Rivaldi_Prediction/data/featuenaq/US64110L1061_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2002-06-26,0.9885709881782532,0.9964290261268616,0.9214289784431458,0.9635710120201112,2924600.0,0.025184393531105576,2.684053040395139,-1.0294428054605165,28.72844728490253,32.85626042454689,-0.012196645229875291,0.07831697105214941,0.08648985520652275,-0.022820427363520968,24.28826768304308,0.07500004768371582,-0.06152521960398194,-0.05975046753883362,-0.23614784868884708,0.11664691361117996,-0.14794915811384035,0.028448223036173115,0.07120278184983442,56.62600393808659,27.32412554390221,0.08819869057500677,6,-0.024642497301101574,0.05392900109291077,0.0032147467136383057,0.014286518096923828,-0.21071398258209229,2,0.04841135333586277,-1.048796224118666,0.9642860293388368,-1.6229849521203779,0.9785709977149964,3.833337969208517,0.979286015033722,0.04841135333586277
24,2002-06-27,0.9435709714889526,1.0185710191726685,0.942857027053833,1.0092860460281372,3817800.0,-0.045520268374683925,-1.255306834080208,-2.628605488400937,29.950962035115154,32.91961093454417,0.012256790935206818,0.11936705994557095,0.13148987189582328,0.02217958932577957,24.15209548808149,0.07571399211883545,-0.08503636489502187,-0.09835758209228507,-0.2804058649278891,0.08369070074331886,-0.18938172351008697,-0.007333440674483049,0.09879233687066491,22.793419697098923,-6.511016100547483,0.09102414141780198,6,0.007143527269363403,0.0989290177822113,0.04821476340293884,0.059286534786224365,-0.16857099533081055,3,-0.07645630010030013,2.684053040395139,0.9885709881782532,-1.048796224118666,0.9642860293388368,-1.6229849521203779,0.9785709977149964,-0.07645630010030013
25,2002-06-28,0.9992859959602356,1.01357102394104,0.9607139825820924,0.9607139825820924,9234400.0,0.059046988678938206,-1.7406939244140776,-0.5869583752072516,32.704433790324,33.35630175383604,-0.04631297591200867,0.060687845937657636,0.07577484742454033,-0.03353543514550339,24.008564378497717,0.0700000524520874,-0.09940217888586766,-0.038785406947135836,-0.22102472105786664,0.14345390716359485,-0.12990506400250124,0.05233425010822956,0.027059687664389376,80.14760337789373,50.17471901350292,0.09111965705536534,6,-0.05821451544761669,0.043213993310928345,-0.007500261068344116,0.0035715103149414062,-0.23857200145721436,4,-0.12294475765537938,-1.255306834080208,0.9435709714889526,2.684053040395139,0.9885709881782532,-1.048796224118666,0.9642860293388368,-0.12294475765537938
26,2002-07-01,1.027856945991516,1.0464290380477903,0.9928569793701172,1.0,4585000.0,0.02859136438095078,-1.5423949355200859,0.7222061684573875,36.90478555739776,33.996247091139175,-0.06516412472754196,0.025491756338971827,0.04720389739326003,-0.062106385176783685,23.67167758664561,0.05357205867767312,-0.1123267263996125,-0.00517875254154232,-0.1823851631192137,0.17202765803612907,-0.09378195783037802,0.08342445274729338,-0.1857139468193052,85.14233343966794,53.97165680694511,0.0886032052888357,7,-0.05821391940116871,0.009286075830459817,-0.03607121109962441,-0.02499943971633889,-0.23428595066070534,0,-0.11049293290911488,-1.7406939244140776,0.9992859959602356,-1.255306834080208,0.9435709714889526,2.684053040395139,0.9885709881782532,-0.11049293290911488
27,2002-07-02,1.1728570461273191,1.1950000524520874,1.0392860174179075,1.0535709857940674,9020200.0,0.1410703120714234,-1.1062931244386434,4.2820939657054105,57.088606391575084,36.06591611322534,-0.1889375317277987,-0.12140089453369196,-0.09779620274254319,-0.2071064853125869,23.182430575644247,0.1671431064605715,-0.09931445645840808,0.13707134425640088,-0.0472419707692151,0.32138465928201687,0.04491468674359278,0.22922800176920888,-0.32662832617759685,91.905940200372,54.74948439163687,0.092156657512808,7,-0.11464253067970254,-0.1357140243053434,-0.18107131123542763,-0.1699995398521421,-0.37642806768417336,1,-0.18696739325097622,-1.5423949355200859,1.027856945991516,-1.7406939244140776,0.9992859959602356,-1.255306834080208,0.9435709714889526,-0.18696739325097622
28,2002-07-03,1.2142859697341921,1.2142859697341921,1.1178569793701172,1.1785709857940674,4957400.0,0.0353230802881459,4.3999178902465745,0.2994061824185249,61.03119334349898,38.564274658010675,-0.21138884361396282,-0.1660554730313164,-0.1392251263494162,-0.2485354089194599,22.737506864378272,0.09642899036407493,-0.0784636118365507,0.1751431196928026,-0.019847097848590955,0.37013333723419617,0.07764801092210583,0.2726382284634994,-0.35410639648437525,100.0,56.06076267578483,0.0974951087706968,7,-0.1464284956455233,-0.1771429479122164,-0.22250023484230064,-0.21142846345901511,-0.4271429777145388,2,-0.26588214862722204,-1.1062931244386434,1.1728570461273191,-1.5423949355200859,1.027856945991516,-1.7406939244140776,0.9992859959602356,-0.26588214862722204
29,2002-07-05,1.2764290571212769,1.2992860078811646,1.2135709524154663,1.2142859697341921,2003400.0,0.051176649435130894,-1.6965815972547769,1.7399724298145016,75.82690906712796,43.12403167111381,-0.24974124117322694,-0.2327035381258682,-0.20136821373650093,-0.31067849630654465,22.552559607325566,0.08571505546569824,-0.055895675455567284,0.23257190287113194,0.019320460432071807,0.4458233453101921,0.12594618165160187,0.339197624090662,-0.3950031000823975,93.24901378378873,42.31821283231942,0.10662572121953008,7,-0.1660715639591217,-0.20571455359458923,-0.2846433222293854,-0.27357155084609985,-0.519286036491394,4,-0.39059910830418,4.3999178902465745,1.2142859697341921,-1.1062931244386434,1.1728570461273191,-1.5423949355200859,1.027856945991516,-0.39059910830418
30,2002-07-08,1.1757140159606934,1.2521430253982544,1.167857050895691,1.2521430253982544,1953000.0,-0.07890375152358686,1.2056016458363554,-1.2298875490606114,71.20658652904785,47.090017236565295,-0.13212728507758764,-0.13437759740306987,-0.10065317257591744,-0.20996345514596115,22.14968731208002,0.10857200622558594,-0.04151964204970593,0.1289997130632401,-0.08992235666844173,0.3479217827949219,0.019538678197399184,0.238460747929081,-0.2608592548544312,59.673535982895245,2.3973004996373817,0.10946103486584094,7,-0.06535652279853821,-0.10499951243400574,-0.18392828106880188,-0.17285650968551636,-0.4028570055961609,0,-0.3408261144825444,-1.6965815972547769,1.2764290571212769,4.3999178902465745,1.2142859697341921,-1.1062931244386434,1.1728570461273191,-0.3408261144825444
31,2002-07-09,1.1607140302658079,1.1964290142059326,1.114285945892334,1.1749999523162842,2935800.0,-0.012758192461139295,1.8749475862558125,0.18691753505123251,70.78379948788555,51.58063594298609,-0.09898224722995841,-0.1254732088875523,-0.08565318688103196,-0.19496346945107568,21.50010400906817,0.08214306831359863,-0.026547611305567154,0.11378547847270948,-0.1055965907769838,0.33316754772240287,0.004094443847862728,0.22347651309755612,-0.21510476941755352,46.70308357763593,-14.636434178156641,0.10969103462484668,7,-0.05035653710365273,-0.08999952673912026,-0.1689282953739164,-0.15785652399063088,-0.3271430134773252,1,-0.3446154912689262,1.2056016458363554,1.1757140159606934,-1.6965815972547769,1.2764290571212769,4.3999178902465745,1.2142859697341921,-0.3446154912689262
32,2002-07-10,1.163571000099182,1.1785709857940674,1.1321430206298828,1.1614290475845337,1554000.0,0.002461389936606384,1.888935043356353,-0.1499344954480416,68.82119517681859,56.035385708754546,-0.0788944176365578,-0.1344351521745144,-0.08851015671440599,-0.1978204392844497,20.81541641719468,0.04642796516418457,-0.009870904953673598,0.11614244878292057,-0.10430598672306868,0.3365908842889098,0.005918231029925947,0.2263666665359152,-0.1896675994882947,26.640560914959867,-35.97092206904648,0.11022421775299462,7,-0.04249948263168313,-0.09285649657249428,-0.17178526520729043,-0.1607134938240049,-0.2807139754295347,2,-0.31798661597516,1.8749475862558125,1.1607140302658079,1.2056016458363554,1.1757140159606934,-1.6965815972547769,1.2764290571212769,-0.31798661597516
33,2002-07-11,1.269286036491394,1.2785710096359253,1.1328569650650024,1.1542860269546509,2529800.0,0.09085396282925662,1.181838627856624,53.68933659840272,73.51986798778287,60.87637525905096,-0.15712595334995605,-0.23848195299798425,-0.19422519310661812,-0.30353547567666184,20.42750943093955,0.14571404457092285,0.010465693476691573,0.21303603351116185,-0.02820585196058656,0.45427791898291026,0.09241509077528764,0.33365697624703605,-0.26935202729888463,83.78380468241045,18.430513641733953,0.12062094273587418,7,-0.13928604125976562,-0.19857153296470642,-0.27750030159950256,-0.26642853021621704,-0.35642904043197643,3,-0.37253782398436897,1.888935043356353,1.163571000099182,1.8749475862558125,1.1607140302658079,1.2056016458363554,1.1757140159606934,-0.37253782398436897
34,2002-07-12,1.2078570127487185,1.2799999713897705,1.207142949104309,1.2785710096359253,2837800.0,-0.048396517393730965,-1.0198191588507068,-0.6149042697654149,66.26008658907352,64.60478112557868,-0.060642719114069044,-0.17624421882914443,-0.13279616936394256,-0.24210645193398628,20.023033360812022,0.07285702228546143,0.035124537570047076,0.1453570097684862,-0.1050886255321668,0.3958026450691392,0.0201341921181597,0.2705798274188127,-0.1839748436611166,56.46538763119479,-8.78698068187984,0.12522281765032647,7,-0.061785519123077615,-0.13714250922203086,-0.216071277856827,-0.20499950647354148,-0.22571402788162254,4,-0.3483144248768709,1.181838627856624,1.269286036491394,1.888935043356353,1.163571000099182,1.8749475862558125,1.1607140302658079,-0.3483144248768709
35,2002-07-15,1.1428569555282593,1.2485710382461548,1.0764290094375608,1.2428569793701172,4239200.0,-0.05381436422887398,2.08974064085022,1.4141475272761646,60.70763292582138,67.24954194429242,0.030021687931186314,-0.10427007096399121,-0.06779611214348336,-0.17710639471352707,19.079014024396773,0.17214202880859397,0.059086207509873256,0.07253555357456198,-0.17767752622716393,0.3227486333762879,-0.05257098632630086,0.19764209347542494,-0.09694247933717248,32.63134656026879,-30.824732088818912,0.12510653990086293,7,0.026429057121276855,-0.07214245200157166,-0.1510712206363678,-0.13999944925308228,-0.19642794132232666,0,-0.3374997483565991,-1.0198191588507068,1.2078570127487185,1.181838627856624,1.269286036491394,1.888935043356353,1.163571000099182,-0.3374997483565991
36,2002-07-16,1.1264289617538452,1.157142996788025,1.1042859554290771,1.152856945991516,1941800.0,-0.014374496908775902,2.0203949564376265,0.2642797793674973,60.53851792628161,67.6328654481487,0.06917729353976965,-0.07563037860583632,-0.05136811836906929,-0.160678400939113,18.083978710010957,0.052857041358947754,0.08704324912972705,0.04589326083660117,-0.19536914550789097,0.2871556671810933,-0.0747379423356449,0.16652446400884724,-0.06024476302755222,24.561436384046946,-39.09630695647172,0.1206312031722461,7,0.06142854690551758,-0.05571445822715759,-0.13464322686195374,-0.12357145547866821,-0.1578579545021056,1,-0.3138874828278586,2.08974064085022,1.1428569555282593,-1.0198191588507068,1.2078570127487185,1.181838627856624,1.269286036491394,-0.3138874828278586
37,2002-07-17,1.0892859697341921,1.163571000099182,1.0757139921188354,1.1449999809265137,1261400.0,-0.03297410958061808,-1.1206653209852866,2.108144559618222,56.438381343887045,67.12255300374736,0.10417408126088534,-0.02574314438175529,-0.014225126349416195,-0.12353540891945991,17.120042683117674,0.08785700798034646,0.11099604640207006,-0.00017833113670318035,-0.2278108168358386,0.22745415456243223,-0.11399457398627089,0.11363791171286453,0.21000003814697243,6.643616788481005,-55.51165654364865,0.1138162428495677,7,0.09821403026580788,-0.018571466207504495,-0.09750023484230064,-0.08642846345901511,-0.10571497678756736,2,-0.23475465584864652,2.0203949564376265,1.1264289617538452,2.08974064085022,1.1428569555282593,-1.0198191588507068,1.2078570127487185,-0.23475465584864652
38,2002-07-18,1.1492860317230225,1.166429042816162,1.1107139587402344,1.1171430349349976,2899400.0,0.055082011203606784,-1.4761627244719826,-0.5769284260842238,62.90323569573462,65.68658929581478,0.03797793211610778,-0.07395178184416151,-0.07422518833824654,-0.18353547090829025,16.092929785494423,0.07714307308196999,0.13421301302205557,0.04992887973785409,-0.16949435145036285,0.26935211092607103,-0.059782735856254376,0.15964049533196256,0.1455285358428955,36.01423840576538,-29.834507741957395,0.10971161559410847,7,0.028570950031280518,-0.07857152819633484,-0.15750029683113098,-0.14642852544784546,-0.15571504831314087,3,-0.23182132184617432,-1.1206653209852866,1.0892859697341921,2.0203949564376265,1.1264289617538452,2.08974064085022,1.1428569555282593,-0.23182132184617432
39,2002-07-19,1.1599999666213991,1.1607140302658079,1.122143030166626,1.152856945991516,1792000.0,0.009322252774893958,8.000194714882195,0.2222263430192806,60.68372126380422,64.51738204412105,0.01007075702488125,-0.07240099385255294,-0.08493912323662323,-0.19424940580666694,15.010310430601548,0.03857100009918191,0.13508466930092355,0.050499966740608526,-0.1598087159040178,0.26080864938523485,-0.054654374581704745,0.1556543080629218,0.13043258943557712,48.76050840327454,-14.648346910416528,0.10515434132231316,7,0.01785701513290383,-0.08928546309471153,-0.16821423172950767,-0.15714246034622215,-0.19214296340942394,4,-0.2130542910977894,-1.4761627244719826,1.1492860317230225,-1.1206653209852866,1.0892859697341921,2.0203949564376265,1.1264289617538452,-0.2130542910977894
40,2002-07-22,1.170714020729065,1.179286003112793,1.1150000095367432,1.135714054107666,1993600.0,0.009236253806861328,1.4657133385914978,4.899883177569789,59.72760131747789,63.28891558074241,-0.001594848815599903,-0.07171529908006224,-0.09565317734428902,-0.20496345991433274,13.772544559296158,0.0642859935760498,0.12974052249101753,0.05164262056350699,-0.15099811151388787,0.25428335264090174,-0.04967774547519044,0.15296298660220442,0.11542416404914846,91.72364975685552,29.780714219917677,0.10132036603869739,7,0.007142961025238037,-0.09999951720237732,-0.17892828583717346,-0.16785651445388794,-0.29714304208755493,0,-0.16107352651720697,8.000194714882195,1.1599999666213991,-1.4761627244719826,1.1492860317230225,-1.1206653209852866,1.0892859697341921,-0.16107352651720697
41,2002-07-23,1.1464289426803589,1.2135709524154663,1.1307140588760376,1.176429033279419,1577800.0,-0.0207438175495519,-1.697609792921168,-0.8571462631258068,47.846373928821315,60.9583798865205,0.022854151079543916,-0.03605868754819164,-0.07136809929558297,-0.18067838186562668,12.972311216848631,0.08285689353942871,0.10830810264128887,0.018964645266532854,-0.17278616477464448,0.2107154553077103,-0.07691075975405592,0.11484005028712163,0.135500758244667,51.295886989937976,-6.5736772662663085,0.09587540502058871,7,0.03142803907394409,-0.07571443915367126,-0.1546432077884674,-0.14357143640518188,-0.2821429371833801,1,-0.17445470977627708,1.4657133385914978,1.170714020729065,8.000194714882195,1.1599999666213991,-1.4761627244719826,1.1492860317230225,-0.17445470977627708
42,2002-07-24,1.114285945892334,1.1592860221862793,1.0742859840393066,1.1464289426803589,3355800.0,-0.02803749590696336,1.9382722663034855,1.0714299905824947,41.72577454750042,57.425702837600205,0.05282608429479385,0.008324938391407688,-0.03922510250755806,-0.14853538507760178,11.993757856108642,0.08500003814697266,0.09472413975015592,-0.02067834734916696,-0.19663964422881408,0.15528294953048027,-0.10865899578899052,0.0673023010906566,0.1635194408565681,28.718075122795394,-22.838198858016536,0.0879806484398236,7,0.06285703182220459,-0.04357144236564636,-0.1225002110004425,-0.11142843961715698,-0.2107149362564088,2,-0.13076978954796392,-1.697609792921168,1.1464289426803589,1.4657133385914978,1.170714020729065,8.000194714882195,1.1599999666213991,-0.13076978954796392
43,2002-07-25,1.0364290475845337,1.127856969833374,1.0349999666213991,1.125,4755800.0,-0.06987156088148583,-1.031234883560229,2.7555287703747657,30.645164391500145,53.46848926009207,0.10524637434978779,0.09481214540915461,0.03863179580024223,-0.07067848676980149,10.856561811932037,0.09285700321197488,0.0798031690045371,-0.10092814862728128,-0.2696602443946785,0.06780394714011595,-0.18529419651097978,-0.016562100743582775,0.23323556305598458,0.8002873237103578,-43.60331537181157,0.08436604788369859,7,0.10535645484924316,0.05964246392250061,-0.04464331269264221,-0.03357154130935669,-0.10000002384185791,3,-0.05100016712296718,1.9382722663034855,1.114285945892334,-1.697609792921168,1.1464289426803589,1.4657133385914978,1.170714020729065,-0.05100016712296718
44,2002-07-26,0.8714290261268616,1.0585709810256958,0.8500000238418579,1.0499999523162842,7046200.0,-0.15920049890748966,1.131396224599279,2.016134198848701,27.766212655152486,49.80833145223997,0.24306648686636034,0.2678638780762759,0.20363181725791435,0.09432153468787063,10.565623755811188,0.2085709571838379,0.06186630789413683,-0.2623210728168488,-0.4504640410830818,-0.07417810455061569,-0.3563925569499653,-0.1682495886837323,0.3841557058725096,5.894036239111774,-35.06702220970688,0.09407148413311654,7,0.16035646200180054,0.20321398973464966,0.12035670876502991,0.13142848014831543,0.053570985794067494,4,0.14016282866533603,-1.031234883560229,1.0364290475845337,1.9382722663034855,1.114285945892334,-1.697609792921168,1.1464289426803589,0.14016282866533603
45,2002-07-29,0.87642902135849,0.9242860078811646,0.8500000238418579,0.8964290022850037,3260600.0,0.0057376964522875,-1.039199773551688,0.11200020828305668,28.91952505814963,46.29511002244754,0.21936818002950176,0.266870406158628,0.19863182202628593,0.08932153945624222,10.25896304562032,0.07428598403930664,0.027748437862691322,-0.25117822885513297,-0.46418590777833657,-0.038170549931929365,-0.35768206831673477,-0.14467438939353117,0.34670893398828007,7.269282398436122,-31.60367981648864,0.10650383946160183,7,0.15535646677017212,0.19821399450302124,0.11535671353340149,0.126428484916687,0.05214196443557739,0,0.1043187521469442,1.131396224599279,0.8714290261268616,-1.031234883560229,1.0364290475845337,1.9382722663034855,1.114285945892334,0.1043187521469442
46,2002-07-30,0.9142860174179076,0.942857027053833,0.8935710191726685,0.8935710191726685,3777200.0,0.04319459435601325,-3.758485354203833,-1.0357509000309888,32.42702626844249,43.627181680731475,0.1656767640658744,0.2319614925973471,0.16077482596686832,0.0514645433968246,10.383415371068292,0.06642800569534302,0.0017424569684076907,-0.20764268636703498,-0.4372552644011146,0.021969891667044772,-0.3224489753840748,-0.09283639734999516,0.2790009034084694,20.785290611332723,-18.823886995735183,0.11480628901703986,7,0.1174994707107545,0.16035699844360363,0.07749971747398388,0.0885714888572694,0.0035709738731384277,1,-0.04453205889704348,-1.039199773551688,0.87642902135849,1.131396224599279,0.8714290261268616,-1.031234883560229,1.0364290475845337,-0.04453205889704348
47,2002-07-31,0.9535710215568542,0.959999978542328,0.9057139754295348,0.9285709857940674,3333400.0,0.04296795903091022,1.8678786619244823,1.2068567646889632,25.444309992129092,39.4650788247753,0.11746922152458938,0.1848849434781512,0.12148982182792167,0.012179539257877958,10.820844077560086,0.05428600311279319,-0.01629653198339387,-0.15739338099956512,-0.3974703384165319,0.08268357641740154,-0.2774318597080485,-0.03735490229108174,0.2122529475107613,37.27493561314775,3.1191503934940883,0.12003847870848335,7,0.07821446657180786,0.12107199430465698,0.03821471333503723,0.049286484718322754,-0.039285004138946644,2,-0.09363226654487011,-3.758485354203833,0.9142860174179076,-1.039199773551688,0.87642902135849,1.131396224599279,0.8714290261268616,-0.09363226654487011
48,2002-08-01,0.8914290070533752,0.959999978542328,0.8778570294380188,0.9499999880790709,4529000.0,-0.06516768347471635,1.0909238493038214,-2.3428358895742045,25.416120966009842,35.546456569464816,0.15554485981720823,0.2335746420225724,0.18363183633140068,0.07432155376135696,11.159634846454884,0.08214294910430919,-0.035990812849873155,-0.20339254736900325,-0.45724045200123364,0.05045535726322714,-0.33031649968511845,-0.07646859505288806,0.24912904639617972,19.863256021307485,-10.996679410957018,0.12692395231611517,8,0.14035648107528687,0.183214008808136,0.10035672783851624,0.11142849922180176,0.009999990463256725,3,0.013620829574174875,1.8678786619244823,0.9535710215568542,-3.758485354203833,0.9142860174179076,-1.039199773551688,0.87642902135849,0.013620829574174875
49,2002-08-02,0.7778570055961609,0.8878570199012756,0.7064290046691895,0.8864290118217468,6655600.0,-0.12740442655397477,2.256416318792887,1.8536825630076827,23.632507341642807,31.5358905721498,0.23379537766045866,0.3245179376382854,0.29720383778861503,0.18789355521857132,11.111355729200392,0.1850000023841858,-0.05344067394347429,-0.29203594624996176,-0.5677706163519907,-0.016301276147932864,-0.4299032813009762,-0.15416861119894731,0.3394564054847784,28.168839609657702,-2.3651140022773873,0.13786733505101445,8,0.182142972946167,0.2250005006790161,0.2139287292957306,0.2250005006790161,0.16714298725128174,4,0.20385754323184768,1.0909238493038214,0.8914290070533752,1.8678786619244823,0.9535710215568542,-3.758485354203833,0.9142860174179076,0.20385754323184768
50,2002-08-05,0.7749999761581421,0.8128569722175598,0.7607139945030212,0.7785710096359253,3808000.0,-0.003672949420606031,-2.244437851169173,0.032890922825571385,24.105142957529964,28.897976019784092,0.19513820508097213,0.3118014547723067,0.30006086722663383,0.19075058465659012,11.656225407221585,0.052142977714538574,-0.08408074635921259,-0.2748572736978532,-0.5753396304169098,0.025625083021203476,-0.4250984520573815,-0.12461609533832485,0.3012249942816223,27.042121754542247,-4.071862912777451,0.15024117835952833,8,0.15785753726959229,0.2278575301170349,0.2167857587337494,0.2278575301170349,0.1864290237426759,0,0.1935484391965696,2.256416318792887,0.7778570055961609,1.0909238493038214,0.8914290070533752,1.8678786619244823,0.9535710215568542,0.1935484391965696
51,2002-08-06,0.7607139945030212,0.8035709857940674,0.7428569793701172,0.7957140207290649,3217200.0,-0.01843352528336817,1.3943707328883608,9.801091601014821,24.94540734984372,27.033490775600015,0.16646189710296266,0.31050361738824717,0.3063439519196218,0.20503656631171097,12.91251497670116,0.060714006423950195,-0.11589089873669356,-0.2691432535648346,-0.5910423605909847,0.052755853461315505,-0.43009280707790976,-0.10819370005175954,0.27853137935968575,21.40820339357554,-12.27231724764485,0.16094955351307508,8,0.1564289927482605,0.24214351177215576,0.23107174038887024,0.24214351177215576,0.16428601741790783,1,0.22065716222390264,-2.244437851169173,0.7749999761581421,2.256416318792887,0.7778570055961609,1.0909238493038214,0.8914290070533752,0.22065716222390264
52,2002-08-07,0.7935709953308105,0.7935709953308105,0.7428569793701172,0.7607139945030212,2758000.0,0.043192318092235116,2.0869534457205363,-0.9387707487870464,21.704376729032433,26.04006992421472,0.09311978143996313,0.2619354469711346,0.2674048540799423,0.17217956548392166,14.23669599557053,0.05071401596069336,-0.14968129627146887,-0.2177862524986267,-0.5497016641447097,0.11412915914745614,-0.3837439583216682,-0.05182854667558523,0.21239274161254462,34.365917096338556,0.9400886455326543,0.16595770582304142,8,0.08892899751663208,0.20928651094436646,0.20982202887535095,0.20928651094436646,0.08499997854232788,2,0.15661610201419363,1.3943707328883608,0.7607139945030212,-2.244437851169173,0.7749999761581421,2.256416318792887,0.7778570055961609,0.15661610201419363
53,2002-08-08,0.7964289784431458,0.8035709857940674,0.7507140040397644,0.7964289784431458,2283400.0,0.0036014208295802597,6.400857932116539,0.0,20.71344116486553,25.256428647516167,0.05882352978054606,0.23382411942111148,0.2600996322619662,0.16932158237158645,14.623349040547001,0.05285698175430298,-0.17411142166222093,-0.1912854164838791,-0.5130517434036537,0.1304809104358955,-0.3521685799437664,-0.0304022530239918,0.17958128527279282,49.60643683326779,17.37180961716303,0.16088316345988726,8,0.036785513162612915,0.20642852783203125,0.2512497901916504,0.20642852783203125,0.060714006423950195,3,0.1479818567189104,2.0869534457205363,0.7935709953308105,1.3943707328883608,0.7607139945030212,-2.244437851169173,0.7749999761581421,0.1479818567189104
54,2002-08-09,0.7871429920196533,0.8214290142059326,0.7785710096359253,0.7985709905624391,1500800.0,-0.011659528564172295,-2.000004172247047,-100.0,19.031137805467978,24.15771895277376,0.061347564019185064,0.2213225179997822,0.2657749762279398,0.17860756879507889,14.922780456802457,0.042858004570007324,-0.1945149483742783,-0.17953570187091827,-0.4956637753618931,0.13659237162005655,-0.3375997386164058,-0.02147166512543086,0.1619091457916103,56.363581192820625,30.346324653747278,0.15806403674548744,8,0.04607149958610535,0.21571451425552368,0.26535725593566895,0.21571451425552368,0.04285699129104614,4,0.14519090769485654,6.400857932116539,0.7964289784431458,2.0869534457205363,0.7935709953308105,1.3943707328883608,0.7607139945030212,0.14519090769485654
55,2002-08-12,0.7571430206298828,0.807142972946167,0.7535709738731384,0.802856981754303,2130800.0,-0.03811247980852439,-1.027013647778388,4.000172117039548,18.857120295929008,22.649951622494484,0.08118482918941694,0.2328842398851112,0.29158006979395057,0.2086075401848494,16.785382318475094,0.053571999073028564,-0.2033641115397804,-0.19024997651576991,-0.5081801942977262,0.12768024126618638,-0.34921508540674795,-0.03128486762479177,0.16764680386717346,18.182094035896892,-4.446011876065722,0.15896510889097812,8,0.07607147097587585,0.23607146739959717,0.3333929777145386,0.2457144856452942,0.030713975429534912,0,0.24811292860003875,-2.000004172247047,0.7871429920196533,6.400857932116539,0.7964289784431458,2.0869534457205363,0.7935709953308105,0.24811292860003875
56,2002-08-13,0.7728570103645325,0.8050000071525574,0.754285991191864,0.767857015132904,1677200.0,0.020754321583228652,-2.1556186880394024,-0.10937567230325718,21.948301318544097,22.261506214318374,0.04838788192974397,0.19955463686267527,0.2700863604187349,0.19289355045019974,18.74864149920633,0.05071401596069336,-0.1964526879295928,-0.1568573892116547,-0.4721806114748799,0.15846583305157047,-0.3145190003432674,0.0008042219199578815,0.13009673214973716,38.18156301679538,15.649478026368747,0.15766161113161262,8,0.060357481241226196,0.2203574776649475,0.3176789879798889,0.23000049591064453,-0.048570990562438965,1,0.24399337394551424,-1.027013647778388,0.7571430206298828,-2.000004172247047,0.7871429920196533,6.400857932116539,0.7964289784431458,0.24399337394551424
57,2002-08-14,0.8335710167884827,0.8335710167884827,0.7714290022850037,0.7757139801979065,4047400.0,0.07855787760185207,1.1481229653438827,11.571418353479723,32.85014938249023,23.087509371705085,-0.03479754945963087,0.12511558255112587,0.20452436994581458,0.13217954402624954,20.41100847451303,0.062142014503479004,-0.18975036236499265,-0.08335763514041905,-0.39210636488368156,0.22539109460284346,-0.2377320000120502,0.0710167297312122,0.049730251941279,100.0,71.6324244083379,0.15437436487163125,8,-0.03642800450325012,0.15964347124099731,0.2569649815559387,0.16928648948669434,-0.1257140040397644,2,0.10968351021211964,-2.1556186880394024,0.7728570103645325,-1.027013647778388,0.7571430206298828,-2.000004172247047,0.7871429920196533,0.10968351021211964
58,2002-08-15,0.8828570246696472,0.9107139706611632,0.8328570127487183,0.8371430039405823,3263400.0,0.05912634543251016,-1.8683989775661818,0.7901203280174723,51.20114178948514,26.1506909770209,-0.09546670925142142,0.05780990419604337,0.1499190101780199,0.08289353614508499,21.79531644023282,0.07785695791244496,-0.18706011697088842,-0.02075017690658565,-0.309638845723085,0.2681384919099137,-0.16519451131483542,0.12369415750166401,-0.17642802000045776,82.27286830408794,48.95320022598308,0.14444433440824966,8,-0.05607154965400696,0.11035746335983276,0.21303598582744598,0.12000048160552979,-0.17142802476882935,3,-0.004854750743035208,1.1481229653438827,0.8335710167884827,-2.1556186880394024,0.7728570103645325,-1.027013647778388,0.7571430206298828,-0.004854750743035208
59,2002-08-16,0.9128569960594176,0.9242860078811646,0.857142984867096,0.892857015132904,1828400.0,0.03398055466681704,2.133278074315961,0.4375021187711364,53.637603376716804,29.43207546804166,-0.11656068163844269,0.00879625087738578,0.11371028951508111,0.05289356475531459,23.189434865161353,0.0671430230140686,-0.18295171728798554,0.02160694301128374,-0.24105693082781443,0.2842708168503819,-0.10972499390826529,0.15293887993083277,-0.20234229207038867,93.30521070498712,54.34852440277691,0.13133193691954909,8,-0.07928550243377674,0.08035749197006237,0.1875002533197404,0.09000051021575939,-0.19499999284744252,4,-0.06103257293620523,-1.8683989775661818,0.8828570246696472,1.1481229653438827,0.8335710167884827,-2.1556186880394024,0.7728570103645325,-0.06103257293620523
60,2002-08-19,0.982142984867096,0.9842860102653505,0.917856991291046,0.9250000119209291,2074800.0,0.07590015643936465,1.1627893437660093,2.8571513721002417,56.3758214858919,32.924343705380345,-0.17139769449166764,-0.07941289662903239,0.040942076578702524,-0.01639242405236374,24.608216369473222,0.07142901420593284,-0.17264363253138115,0.1003214836120605,-0.13187486682398664,0.33251783404810753,-0.015776691605963067,0.21641965883008407,-0.2630774287223816,99.06824990411423,55.424808686412334,0.11609817521802353,8,-0.11857149004936218,-0.004642963409423828,0.1262500137090683,0.020714521408081055,-0.25,0,-0.15490921780292977,2.133278074315961,0.9128569960594176,-1.8683989775661818,0.8828570246696472,1.1481229653438827,0.8335710167884827,-0.15490921780292977
61,2002-08-20,0.9464290142059326,0.9935709834098816,0.9214289784431458,0.9850000143051147,2539600.0,-0.0363633108533542,1.5897756304642734,-0.6749911338270588,49.32440531734169,35.993235770748036,-0.11909362690133429,-0.06266345745363044,0.07146656421567021,0.01932154660879959,25.693608725355798,0.07214200496673584,-0.1508592479538028,0.07460750937461857,-0.12447140837711035,0.2736864271263475,-0.024931949501245887,0.17414696825048304,-0.21145023081398007,78.77845107654463,32.91132311082206,0.09953945887586446,8,-0.07428652048110962,0.013570964336395264,0.17357124388217926,0.056428492069244385,-0.1635720133781433,1,-0.1675477143730204,1.1627893437660093,0.982142984867096,2.133278074315961,0.9128569960594176,-1.8683989775661818,0.8828570246696472,-0.1675477143730204
62,2002-08-21,0.9685710072517396,0.9714289903640748,0.9185709953308104,0.9528570175170898,2779000.0,0.023395302461626688,3.9330941354805207,-0.40740425952769044,57.89464181231973,40.12448028713184,-0.12717514509472705,-0.10148496307386001,0.0443775214968577,-0.0028204464370074067,26.95106688243982,0.05285799503326438,-0.12766359334008903,0.10403524935245523,-0.06626713958224528,0.27433763828715585,0.018884054885104917,0.18918644381980554,-0.21290484785835273,84.44442878531702,33.830275607642136,0.0851511944673503,8,-0.0950000286102296,-0.008571028709411732,0.1607149988412856,0.03428649902343739,-0.24857097864151012,2,-0.2522117486696094,1.5897756304642734,0.9464290142059326,1.1627893437660093,0.982142984867096,2.133278074315961,0.9128569960594176,-0.2522117486696094
63,2002-08-22,0.9835709929466248,0.9992859959602356,0.929286003112793,0.973571002483368,2963800.0,0.015486717631004288,2.3791937618691374,0.6363750156465023,76.37359715071361,46.495864658825795,-0.12609790191601766,-0.12716794974258738,0.026460083174367988,-0.01782043213189255,27.722234570401156,0.06999999284744263,-0.10271804219541769,0.12167813777923586,-0.038746415999703965,0.2821026915581758,0.04146586088976589,0.20189041466870583,-0.20887244763191826,88.9442309595415,34.02480424157035,0.08021227688946996,8,-0.10714250802993774,-0.023571014404296875,0.14553625881671906,0.019286513328552246,-0.29071396589279175,3,-0.2803193487558133,3.9330941354805207,0.9685710072517396,1.5897756304642734,0.9464290142059326,1.1627893437660093,0.982142984867096,-0.2803193487558133
64,2002-08-23,0.9935709834098816,0.9964290261268616,0.9678570032119752,0.9935709834098816,2406600.0,0.010167024581823503,8.997059436913412,0.0,77.51793462086093,53.01373291715157,-0.11592775065329308,-0.13444105572915155,0.01392106819673522,-0.027820422595149386,26.94776771323057,0.028572022914886364,-0.07648610429095737,0.12557103037834172,-0.045338878746780775,0.2964809395034642,0.04011607581578047,0.21102598494090297,-0.19641369303062217,92.98160087603723,33.10924088191207,0.08545495456256126,8,-0.11678498983383179,-0.03357100486755371,0.1307147592306137,0.00928652286529541,-0.3149999976158142,4,-0.2839676160235354,2.3791937618691374,0.9835709929466248,3.9330941354805207,0.9685710072517396,1.5897756304642734,0.9464290142059326,-0.2839676160235354
65,2002-08-26,0.9678570032119752,0.9964290261268616,0.9378569722175598,0.9964290261268616,2644600.0,-0.0258803654970452,3.099958486228484,-100.0,75.34970628100712,58.94722235742524,-0.06390050417315507,-0.10701293100766551,0.03985351543702442,-0.0021064423972430024,26.26695261626879,0.05857205390930176,-0.04879075325142623,0.09528565108776099,-0.0813679578768699,0.2719392600523919,0.0069588466054455456,0.18361245557007644,-0.15048684227461817,61.06176980341527,-3.5241935912262576,0.08832680448231543,8,-0.08249950408935558,-0.007857024669647328,0.1564287394285201,0.03500050306320179,-0.38928598165512096,0,-0.2583026202944635,8.997059436913412,0.9935709834098816,2.3791937618691374,0.9835709929466248,3.9330941354805207,0.9685710072517396,-0.2583026202944635
66,2002-08-27,0.87357097864151,0.9678570032119752,0.8578569889068604,0.9678570032119752,4984000.0,-0.09741730881479727,1.3333259580353944,3.2999422144989623,58.510639242264936,61.7983878974002,0.0516005368552539,-0.016794641827844403,0.1353393463125081,0.0921795821732222,26.110309602802417,0.11000001430511486,-0.019617364608523702,0.0030353784561156782,-0.17252919274779832,0.17859994966002968,-0.08474690714584132,0.09081766405807268,-0.03800923420186508,11.110867609159701,-54.93081834393392,0.08778228560195699,8,0.04250052571296692,0.08642899990081787,0.2507147639989853,0.129286527633667,-0.35571396350860607,1,-0.1618963967808874,3.099958486228484,0.9678570032119752,8.997059436913412,0.9935709834098816,2.3791937618691374,0.9835709929466248,-0.1618963967808874
67,2002-08-28,0.8642860054969788,0.8899999856948853,0.8249999880790709,0.86142897605896,2275000.0,-0.010628756416531049,1.3947687128534625,-0.03030172765300526,57.12145301031537,62.45620025527023,0.07342169508509766,-0.015327493066960685,0.1461094185511529,0.10146455531775345,26.285343950264117,0.06499999761581432,0.013948572186132102,-0.0017853438854217307,-0.172945133292163,0.16937444552131953,-0.08736523858879242,0.08379455081794895,0.13499999046325684,22.54111956290527,-43.696672127178445,0.08557989470337066,8,0.04785698652267456,0.06857150793075562,0.25999973714351654,0.13857150077819824,-0.39571499824523926,2,-0.09421534555840272,1.3333259580353944,0.87357097864151,3.099958486228484,0.9678570032119752,8.997059436913412,0.9935709834098816,-0.09421534555840272
68,2002-08-29,0.9035710096359252,0.9221429824829102,0.8242859840393066,0.8328570127487183,2395400.0,0.0454537084820168,-1.2276665897773376,24.750881438674778,61.495070392033526,63.32925214586097,0.04177729809196484,-0.05655585648656536,0.10748406000528832,0.062179551178807024,26.07425501092726,0.09785699844360352,0.04656729589890651,0.03689256012439712,-0.13473144229251177,0.20851656254130602,-0.048919441084057325,0.12270456133285157,0.09222926616668714,46.05764173511748,-20.54395421827028,0.08581200120845442,8,0.008214980363845936,0.013571977615356556,0.22035773098468792,0.09928649663925182,-0.49142801761627186,3,-0.20316165422312715,1.3947687128534625,0.8642860054969788,1.3333259580353944,0.87357097864151,3.099958486228484,0.9678570032119752,-0.20316165422312715
69,2002-08-30,0.9364290237426758,0.9628570079803468,0.8942859768867493,0.9142860174179076,2121000.0,0.03636461745268926,-1.2068755826846307,0.3131347017491828,67.60177408130691,64.5765802120182,0.014097067106771277,-0.08108205659850265,0.07549689749180422,0.029321537072056425,24.484425648351092,0.06857103109359752,0.06877047162758076,0.061821973323822,-0.10715571497976017,0.23079966162740417,-0.022666870827969143,0.14631081747561314,0.05251068038940432,65.14526427756007,-7.267906721128469,0.08448884415179111,8,-0.024643033742904663,-0.053929030895233154,0.1824994832277298,0.06642848253250122,-0.5314290225505829,4,-0.26010726975905296,-1.2276665897773376,0.9035710096359252,1.3947687128534625,0.8642860054969788,1.3333259580353944,0.87357097864151,-0.26010726975905296
70,2002-09-03,0.9250000119209291,0.9635710120201112,0.913571000099182,0.9364290237426758,1593200.0,-0.012204888498722255,-1.9165549743498753,-0.5161454435824612,65.06369566582427,66.32539025073848,0.018514969446943863,-0.06096493402477987,0.0869680653734658,0.04075054889380314,22.805258699927247,0.05000001192092918,0.07483638832343842,0.04289295971393592,-0.12069948106222694,0.2064854004900989,-0.03890326067414562,0.12468918010201746,0.057353543407440144,70.14927417941965,-6.321575115068185,0.08179622038808149,9,-0.013214021921157948,-0.07214251160621654,0.1282142400741576,0.07785749435424794,-0.5521430075168611,1,-0.2664097545416323,-1.2068755826846307,0.9364290237426758,-1.2276665897773376,0.9035710096359252,1.3947687128534625,0.8642860054969788,-0.2664097545416323
71,2002-09-04,0.9285709857940674,0.945713996887207,0.9078570008277892,0.9257140159606934,373800.0,0.0038605122455324103,1.0384462317621972,-0.24997522777410058,60.606086820539616,66.62666191831846,0.0135716416828785,-0.05408886615764974,0.08350466242718046,0.03717957502066482,20.952256121939946,0.037856996059417836,0.07764398254462446,0.03807108402252202,-0.11625982219432429,0.19240199023936821,-0.03909436908590114,0.11523653713094517,0.04745986668273927,74.87165222749762,1.320196406870636,0.07716545310842311,9,-0.016784995794296265,-0.07571348547935486,0.12464326620101929,0.07428652048110962,-0.422141969203949,2,-0.3769232181403026,-1.9165549743498753,0.9250000119209291,-1.2068755826846307,0.9364290237426758,-1.2276665897773376,0.9035710096359252,-0.3769232181403026
72,2002-09-05,0.917856991291046,0.9357140064239502,0.9107139706611632,0.917856991291046,285600.0,-0.01153815342815101,-2.499924899866504,0.0,54.275756832595356,64.17134632741644,0.01825504372387421,-0.03540130590942192,0.09466446586775412,0.047893569523686175,18.999114982112403,0.025000035762786976,0.07294762245599606,0.021142789721488864,-0.12662408422365956,0.1689096636666374,-0.052740647251085404,0.09502622669406313,0.0521040664482606,67.17951570834649,-5.051093869888874,0.07388343697257425,9,-0.007499486207961925,-0.06499949097633351,0.13535726070404064,0.08500051498413097,-0.4471429884433745,3,-0.43579771135752554,1.0384462317621972,0.9285709857940674,-1.9165549743498753,0.9250000119209291,-1.2068755826846307,0.9364290237426758,-0.43579771135752554
73,2002-09-06,0.9142860174179076,0.9357140064239502,0.9107139706611632,0.927856981754303,763000.0,-0.0038905558349733305,-1.4137065842591083,-100.0,50.186627027267704,61.13453437257275,0.012252915893012029,-0.023766584669365765,0.09786604867763737,0.0514645433968246,17.09154059918622,0.025000035762786976,0.07521411027773706,0.011678963899612316,-0.12845151031835667,0.1518094381175813,-0.058386273209372175,0.0817442010085968,0.049848037373399046,28.86632083344066,-39.0172806548531,0.07006523710898448,9,-0.003928512334823497,-0.06142851710319508,0.13892823457717907,0.0885714888572694,-0.3799999952316283,4,-0.4875006307380044,-2.499924899866504,0.917856991291046,1.0384462317621972,0.9285709857940674,-1.9165549743498753,0.9250000119209291,-0.4875006307380044
74,2002-09-09,0.901428997516632,0.9250000119209291,0.892857015132904,0.919286012649536,1419600.0,-0.01406236085463275,1.1951840039403716,1.3158250725789697,37.63670638898656,56.94420105123714,0.011918424222817747,-0.002011682364129519,0.11164736876505998,0.06432156329810024,15.439536526901174,0.03214299678802501,0.07002977741903771,-0.006892356276512301,-0.1360923117410512,0.12230759918802658,-0.07149233400878174,0.05770762145575714,0.0571111344445947,12.122044801682922,-49.676405355853575,0.06459997773226941,9,-0.0053575038909911,-0.048571497201919445,0.1517852544784547,0.10142850875854503,-0.351428985595703,0,-0.5427892899439937,-1.4137065842591083,0.9142860174179076,-2.499924899866504,0.917856991291046,1.0384462317621972,0.9285709857940674,-0.5427892899439937
75,2002-09-10,0.9449999928474426,0.9499999880790709,0.8892859816551208,0.9007139801979065,4746000.0,0.04833547118058701,1.2368199146215113,-2.4800344469626925,49.78625571180904,55.974825103408705,-0.039376684663727124,-0.03245108211033687,0.06772989289751896,0.02075056796728958,13.369126865113302,0.060714006423950084,0.056108036292230046,0.027285790443420388,-0.08130897281260263,0.1358805536994434,-0.027011591184591177,0.08158317207143195,0.008169973196907265,91.76467585302369,30.787482029313452,0.05429738162801152,9,-0.051071494817733765,-0.07392850518226624,0.036428749561309814,0.057857513427734375,-0.4857139885425568,1,-0.5714285669233072,1.1951840039403716,0.901428997516632,-1.4137065842591083,0.9142860174179076,-2.499924899866504,0.917856991291046,-0.5714285669233072
76,2002-09-11,0.961428999900818,0.9764289855957032,0.9385709762573242,0.9385709762573242,1629600.0,0.017385192780660308,-2.3124481738958202,0.5161454435824713,48.91316789929195,55.0627934244061,-0.046972027039870246,-0.03586733265394226,0.05021710009383129,0.004321560913914224,11.03860589731786,0.03785800933837902,0.040061782868422435,0.03428619801998145,-0.05175579301895661,0.12032818905891951,-0.008734797499487579,0.07730719353945048,-0.13714301586151134,82.78693065812507,23.754622999180555,0.04302099551946904,9,-0.0610715150833131,-0.09035751223564159,0.006428509950637706,0.04142850637435902,-0.411428987979889,2,-0.6121845664708134,1.2368199146215113,0.9449999928474426,1.1951840039403716,0.901428997516632,-1.4137065842591083,0.9142860174179076,-0.6121845664708134
77,2002-09-12,0.9250000119209291,0.9671429991722108,0.9142860174179076,0.9628570079803468,1943200.0,-0.037890460953067695,1.2768961767715312,-1.6561797577015467,41.63269191731348,52.85586248277054,-0.0011455252641792146,0.008181982783648345,0.0804421471983815,0.04075054889380314,9.17785833490267,0.0528569817543032,0.024765916312712855,-0.006714239716529735,-0.08069327597913534,0.06726479654607587,-0.043703757847832536,0.030275278414773066,-0.09767116785049446,40.98324438087937,-13.676116937197207,0.0369895181313028,9,0.007857471704482921,-0.053928524255752674,0.035000234842300304,0.07785749435424794,-0.24214303493499767,3,-0.45250917830970905,-2.3124481738958202,0.961428999900818,1.2368199146215113,0.9449999928474426,1.1951840039403716,0.901428997516632,-0.45250917830970905
78,2002-09-13,0.8785709738731384,0.9271429777145386,0.8642860054969788,0.9214289784431458,2485000.0,-0.05019355399939118,1.3157708659065757,1.132102623851622,35.12012458072313,49.246790316039004,0.046225418299520094,0.057206461895997096,0.11866424070035864,0.08717958694159378,8.600417254425613,0.06285697221755981,0.02285882784075355,-0.05292897522449491,-0.12752617485178952,0.021668224402799585,-0.09022757503814216,-0.015630375410847663,-0.04826012697219839,12.738174394495289,-35.542205817540214,0.037298599813647255,9,0.041786521673202515,-0.0035709738731384277,0.06410777568817139,0.12428653240203857,-0.2421419620513916,4,-0.46422768695333605,1.2768961767715312,0.9250000119209291,-2.3124481738958202,0.961428999900818,1.2368199146215113,0.9449999928474426,-0.46422768695333605
79,2002-09-16,0.857142984867096,0.8921430110931396,0.8528569936752319,0.8921430110931396,3512600.0,-0.024389593605145143,1.2449135988746651,0.8166508585081734,35.51402146124042,45.96349318219636,0.06171380568643736,0.07825885760442186,0.12946371669008017,0.10860757594763626,8.22934140061232,0.039286017417907715,0.02203515890588159,-0.07157126367092137,-0.15295239596317334,0.009809868621330597,-0.11226182981704735,-0.030880697524795386,-0.023909775192260674,3.468416366244545,-41.410854701050596,0.04069056614612601,9,0.05750000476837158,0.019285500049591064,0.06089301407337189,0.14571452140808105,-0.23214298486709595,0,-0.37666640033328525,1.3157708659065757,0.8785709738731384,1.2768961767715312,0.9250000119209291,-2.3124481738958202,0.961428999900818,-0.37666640033328525
80,2002-09-17,0.8299999833106995,0.8642860054969788,0.8249999880790709,0.8635709881782532,2863000.0,-0.03166683043040375,1.2448486086986201,0.9591708489227746,43.083946695488926,44.016588723857396,0.08265606648132706,0.0984677605272285,0.148690507816865,0.13575057750403274,8.741707086755532,0.039286017417907826,0.01450013682099316,-0.09110711514949799,-0.17959288318751598,-0.002621347111479988,-0.13534999916850698,-0.04686423113048899,0.14642900228500377,3.3018743527502723,-43.954903011066236,0.04424288401900903,9,0.07071450352668762,0.04642850160598755,0.08803601562976837,0.17285752296447754,-0.2407139539718628,1,-0.3373493699034886,1.2449135988746651,0.857142984867096,1.3157708659065757,0.8785709738731384,1.2768961767715312,0.9250000119209291,-0.3373493699034886
81,2002-09-18,0.7878569960594177,0.8414289951324463,0.7850000262260437,0.8364289999008179,1521800.0,-0.050774684456235786,-1.0789532339226169,1.4468439069080372,39.014306197730264,42.32087198665016,0.11481355699756857,0.13504567664360478,0.18274793268958844,0.17789356475531448,9.56051869161534,0.05642896890640259,-0.001148292831394504,-0.125321501493454,-0.2310006176556425,-0.01964238533126561,-0.1781610595745482,-0.0724819434123598,0.18554340958595283,1.5685314602932332,-46.798129190648545,0.052839558081094196,9,0.09285750985145569,0.08892899751663208,0.1253574937582016,0.21500051021575928,-0.20857101678848267,2,-0.4170439475665354,1.2448486086986201,0.8299999833106995,1.2449135988746651,0.857142984867096,1.3157708659065757,0.8785709738731384,-0.4170439475665354
82,2002-09-19,0.7242860198020935,0.7857139706611633,0.7178570032119751,0.7850000262260437,4978400.0,-0.08068847084595776,1.1839362036816783,1.2499794454063857,25.911812929975625,39.62367042028438,0.16543630694322875,0.18907083373937494,0.2372358367212979,0.2414645410126387,10.628795390678086,0.06999999284744263,-0.016939656097794242,-0.17667822837829594,-0.30860854437988516,-0.04474791237670661,-0.24264338637909066,-0.11071307037750122,0.241578370666504,3.07188124067992,-43.70370882713942,0.06596515800079467,9,0.1228569746017456,0.13428547978401184,0.18892847001552582,0.2785714864730835,-0.08142900466918956,3,-0.2406314675641359,-1.0789532339226169,0.7878569960594177,1.2448486086986201,0.8299999833106995,1.2449135988746651,0.857142984867096,-0.2406314675641359
83,2002-09-20,0.7078570127487183,0.767857015132904,0.699999988079071,0.7535709738731384,3484600.0,-0.022683037645631177,-1.2093187307088844,0.7529392938626287,17.87137497507497,37.427522485405305,0.1670735395208799,0.19371692089907433,0.24079555877661085,0.25789354806601394,12.174949982740994,0.06785702705383301,-0.031095505979337967,-0.17932153642177584,-0.33104306768542524,-0.02760000515812633,-0.2551823020536006,-0.10346077078995108,0.24312693448448186,4.089154290589011,-38.695450084721216,0.07586076563182474,9,0.13035747408866882,0.14178597927093506,0.187321737408638,0.29500049352645874,-0.022143006324768066,4,-0.035317917760972484,1.1839362036816783,0.7242860198020935,-1.0789532339226169,0.7878569960594177,1.2448486086986201,0.8299999833106995,-0.035317917760972484
84,2002-09-23,0.7114289999008179,0.732142984867096,0.7057139873504639,0.7142860293388367,4839800.0,0.005046198720598971,-2.6997125537657958,0.0624979627174025,19.301889918748444,34.0403707306208,0.14942989298306053,0.17699859512148963,0.22611080067153289,0.25432156091391434,13.804660690198,0.02642899751663208,-0.0418361612705922,-0.16164245009422307,-0.3238188378523974,0.0005339376639513782,-0.24273064397331034,-0.08055425621513579,0.21947623060005195,6.956776968227259,-31.02935891448375,0.08108819387908722,9,0.1267854869365692,0.13821399211883545,0.19857098162174225,0.29142850637435913,-0.05428600311279297,0,-0.10542160649836729,-1.2093187307088844,0.7078570127487183,1.1839362036816783,0.7242860198020935,-1.0789532339226169,0.7878569960594177,-0.10542160649836729
85,2002-09-24,0.7178570032119751,0.7250000238418579,0.6892859935760498,0.7114289999008179,3747800.0,0.009035340577982387,2.4482913410296843,-2.2498904721173303,19.95928282849573,30.82327238942122,0.12001402674552697,0.15903469708610207,0.21051106581980128,0.2478935576027571,15.189425055074862,0.035714030265808105,-0.051167655851598326,-0.14271444678306577,-0.3124900460070872,0.027061152440955638,-0.22760224639507654,-0.05782664717105501,0.19457580789515083,18.77904954131891,-13.940629804826084,0.08488779961201072,9,0.11035749316215515,0.1264289915561676,0.19553598761558533,0.2850005030632019,-0.07642799615859985,1,-0.12935306446339068,-2.6997125537657958,0.7114289999008179,-1.2093187307088844,0.7078570127487183,1.1839362036816783,0.7242860198020935,-0.12935306446339068
86,2002-09-25,0.732142984867096,0.75,0.7078570127487183,0.7242860198020935,1457400.0,0.019900873838661015,-1.0701465705535482,1.222302585215682,23.790379836108514,28.84079326928733,0.07798435680043936,0.1408304758071064,0.18755986011028902,0.23360757594763626,15.549902876782248,0.04214298725128174,-0.05504322748683799,-0.1213570654392242,-0.30038227446994625,0.05766814359149797,-0.21086966995458534,-0.03184446092386306,0.1579751444869224,44.4445612015876,15.41941341050493,0.08951260451536108,9,0.07607150077819824,0.11214300990104675,0.188392773270607,0.27071452140808105,-0.09142899513244629,2,-0.19512166131618636,2.4482913410296843,0.7178570032119751,-2.6997125537657958,0.7114289999008179,-1.2093187307088844,0.7078570127487183,-0.19512166131618636
87,2002-09-26,0.7828570008277893,0.7828570008277893,0.7285709977149963,0.74857097864151,4162200.0,0.06926791215502703,2.1666550769787074,4.363774294861097,33.62985516701832,28.675207778875684,0.005573009511005034,0.08822663927502694,0.12978867608883393,0.1828935599869429,15.370375121412735,0.05428600311279297,-0.06694733817340814,-0.06657159924507139,-0.24824811364159038,0.1151049151514476,-0.15740985644333094,0.024266657953188164,0.08717791494843219,100.0,68.02369365384524,0.09083825719825953,9,0.00785750150680542,0.061428993940353394,0.13321423530578613,0.2200005054473877,-0.14428597688674927,3,-0.2600360236181055,-1.0701465705535482,0.732142984867096,2.4482913410296843,0.7178570032119751,-2.6997125537657958,0.7114289999008179,-0.2600360236181055
88,2002-09-27,0.7200000286102295,0.7842860221862793,0.7121430039405823,0.7764289975166321,5105800.0,-0.0802917673995317,1.0,-1.6458301461691445,29.905036111047693,28.05198718440983,0.04869167377082306,0.1440092188773059,0.18277829595468953,0.24575053220450271,15.72072629379564,0.07214301824569702,-0.08287097396563747,-0.12025002241134641,-0.308826758035895,0.06832671321320205,-0.21453839022362065,-0.02596165459907218,0.13195999494597488,32.33055345719384,-2.0680724234920262,0.09428836781227425,9,0.05678597092628479,0.12428596615791321,0.19678544998168945,0.2828574776649475,-0.04857105016708374,4,-0.10714307001658019,2.1666550769787074,0.7828570008277893,-1.0701465705535482,0.732142984867096,2.4482913410296843,0.7178570032119751,-0.10714307001658019
89,2002-09-30,0.692857027053833,0.7214289903640747,0.6892859935760498,0.7071430087089539,4837000.0,-0.037698611774764634,-2.000086230156633,0.25316751186463593,21.018113606203272,25.60022795226698,0.05596534370885542,0.1601813781181799,0.19918970269177982,0.2728935337608992,16.74587894630262,0.0321429967880249,-0.09531477184892534,-0.13521442413330076,-0.3290258205889769,0.058596972322375374,-0.23212012236113877,-0.03830872590546275,0.14283559350435593,3.758981476136817,-22.417287992663198,0.09690569822783804,9,0.07250046730041504,0.15000048279762268,0.22535720467567444,0.310000479221344,-0.04142802953720093,0,-0.0103095160342912,1.0,0.7200000286102295,2.1666550769787074,0.7828570008277893,-1.0701465705535482,0.732142984867096,-0.0103095160342912
90,2002-10-01,0.6785709857940674,0.7099999785423279,0.6607139706611633,0.7092859745025635,3850000.0,-0.0206190320685824,2.06667161162312,2.150008970331151,17.32669599865163,23.19049348570269,0.051978328583020206,0.16343855833166177,0.20201148301602667,0.2871795750206648,17.944599327958176,0.04928600788116455,-0.10260161063139184,-0.13717901408672328,-0.33630470972559046,0.06194668155214378,-0.23674186190615687,-0.0376161662672897,0.1424809720659076,14.450690841913087,-4.376147224707843,0.09956284781943354,10,0.04464298486709595,0.15000051259994507,0.23982200026512146,0.3242865204811096,-0.04928499460220337,1,-0.031578109666695164,-2.000086230156633,0.692857027053833,1.0,0.7200000286102295,2.1666550769787074,0.7828570008277893,-0.031578109666695164
91,2002-10-02,0.5785710215568542,0.6885709762573242,0.5607140064239502,0.6885709762573242,9314200.0,-0.14736846450956442,1.3246731361213508,3.581311904244419,15.107899243771172,21.99005863167997,0.1331737092496158,0.24861983260650056,0.28993171020058706,0.38717953925787796,19.45490290521837,0.12785696983337402,-0.11236680916777109,-0.21967898011207576,-0.43768078927909193,-0.0016771709450595917,-0.32867988469558385,-0.11067807552856768,0.22324037783926332,7.987142340697578,-7.705056707017012,0.10900090458350807,10,0.0939289927482605,0.1900004744529724,0.3441077172756195,0.42428648471832275,0.01428598165512085,2,0.10864350815113233,2.06667161162312,0.6785709857940674,-2.000086230156633,0.692857027053833,1.0,0.7200000286102295,0.10864350815113233
92,2002-10-03,0.5178570151329039,0.5699999928474426,0.4892860054969788,0.5692859888076782,9765000.0,-0.10493786270279726,2.0540520730316976,0.46753631685408825,14.685322438674945,21.63605279430219,0.1805088026469589,0.29284463971813246,0.33864764289699434,0.44789354568182826,21.22418646689695,0.08928501605987543,-0.12740045375016984,-0.26039298772811903,-0.5040740314960733,-0.01671194396016462,-0.38223350961209623,-0.13855246584414183,0.2502007492471102,9.68508746425484,-6.117192567253694,0.12184052188397719,10,0.11892899870872509,0.2150004804134371,0.42017872631549846,0.48500049114227306,0.09285700321197521,3,0.23724111291649774,1.3246731361213508,0.5785710215568542,2.06667161162312,0.6785709857940674,-2.000086230156633,0.692857027053833,0.23724111291649774
93,2002-10-04,0.4685710072517395,0.5314289927482605,0.4471429884433745,0.5178570151329039,8433600.0,-0.09517300420950281,1.2055749047401427,0.9583315465876979,13.925713649510428,21.038699875497965,0.21487942885676836,0.32361879658939696,0.3776254395884302,0.4971795535629927,23.180969170376375,0.08428600430488598,-0.14017284264160024,-0.2873932451009751,-0.5586551431129072,-0.016131347089042958,-0.42302419410694114,-0.15176229609500902,0.254883275706989,7.812290331374662,-9.155634050592532,0.13563094900596606,10,0.14714349806308746,0.24321497976779938,0.45392924547195435,0.5342864990234375,0.1321430206298828,4,0.36280523988537805,2.0540520730316976,0.5178570151329039,1.3246731361213508,0.5785710215568542,2.06667161162312,0.6785709857940674,0.36280523988537805
94,2002-10-07,0.4121429920196533,0.4585709869861603,0.3821429908275604,0.44999998807907104,15724800.0,-0.12042575054536031,1.7792507017220638,0.7681083878957353,13.207549150267681,20.288507244583737,0.25075915330774445,0.35996695275228563,0.4281962698524542,0.5536075687950789,25.12672753188689,0.08642801642417908,-0.14456447744560152,-0.31935696005821224,-0.6218387505321692,-0.016875169584255167,-0.4705978552951908,-0.16811606482123365,0.2615752579263114,9.150331490934278,-9.15191030907421,0.15124089523697853,10,0.17107151448726654,0.26714299619197845,0.5023214966058731,0.5907145142555237,0.16571402549743652,0,0.62911657226754,1.2055749047401427,0.4685710072517395,2.0540520730316976,0.5178570151329039,1.3246731361213508,0.5785710215568542,0.62911657226754
95,2002-10-08,0.4050000011920929,0.42785701155662537,0.3907139897346497,0.4107140004634857,4531800.0,-0.017331341223484453,-1.166656815431905,0.15093641509285427,14.075069325777221,19.20902829899137,0.23340096466913496,0.3421209402480341,0.42911712161688964,0.5607505596226393,27.59749333131607,0.03714302182197565,-0.14589144381210017,-0.2994999513030052,-0.6177326733030775,0.018732770697067136,-0.45861631230304134,-0.1403835903029691,0.21040319693019094,7.4591784860888675,-12.424410601711386,0.15911636100003618,10,0.17821450531482697,0.2742859870195389,0.492142990231514,0.5978575050830841,0.23642900586128235,1,0.6084666558004701,1.7792507017220638,0.4121429920196533,1.2055749047401427,0.4685710072517395,2.0540520730316976,0.5178570151329039,0.6084666558004701
96,2002-10-09,0.372857004404068,0.4107140004634857,0.3471429944038391,0.4099999964237213,5982200.0,-0.07936542393435542,2.2963110054797147,6.50034944974704,14.957250047770714,17.134294396852752,0.23380692163871442,0.34562934116135746,0.4533157570301485,0.5928935564106642,30.706197357929398,0.0635710060596466,-0.15032202434788922,-0.30221434831619265,-0.6291445582656332,0.024715861633247904,-0.465679453290913,-0.13874924334147232,0.1958941522592712,11.538345297572562,-10.039232025213636,0.16346510497472028,10,0.1928575038909912,0.2889289855957031,0.5094647407531738,0.630000501871109,0.2457139790058136,2,0.6877408329706527,-1.166656815431905,0.4050000011920929,1.7792507017220638,0.4121429920196533,1.2055749047401427,0.4685710072517395,0.6877408329706527
97,2002-10-10,0.5064290165901184,0.5249999761581421,0.3464289903640747,0.3778569996356964,13577200.0,0.358239246167674,1.1551716169070885,-3.4615417327282416,33.71830625724857,17.55799107976396,0.06358684410656346,0.1887695136627323,0.3119212395352837,0.4593215442246138,32.91435315255507,0.17857098579406738,-0.15337098386872006,-0.14771378636360166,-0.4605654543545813,0.16513788162737797,-0.3041396203590915,0.008712047631888153,-0.1592860221862793,86.48649954813236,60.1068160801523,0.15642583399548982,10,0.0274999737739563,0.1549999713897705,0.3758927285671234,0.4964284896850586,0.14357095956802368,3,0.1706616007190751,2.2963110054797147,0.372857004404068,-1.166656815431905,0.4050000011920929,1.7792507017220638,0.4121429920196533,0.1706616007190751
98,2002-10-11,0.4707140028476715,0.5285710096359253,0.4464290142059326,0.5085710287094116,13281800.0,-0.0705232373589546,1.1100738120237463,-0.29444218702083674,31.503808238505414,18.723068261130862,0.0672991565629002,0.2027577176992046,0.3412407826355295,0.4950365579670607,34.5380844410502,0.08214199542999268,-0.16119609623205455,-0.16303595155477524,-0.4673462311078418,0.14127432799829137,-0.3151910913313085,-0.010880811778241961,-0.1242850124835968,68.23522270174185,37.7711536808322,0.1521551397765333,10,0.057500481605529785,0.1907149851322174,0.4108934998512268,0.5321435034275055,0.3078570067882538,4,0.29742054549100216,1.1551716169070885,0.5064290165901184,2.2963110054797147,0.372857004404068,-1.166656815431905,0.4050000011920929,0.29742054549100216
99,2002-10-14,0.5342860221862793,0.5350000262260437,0.4635710120201111,0.4642859995365143,5272400.0,0.13505444697633195,1.0000275375543397,-1.8490629164957715,37.03336604943927,20.912698266773933,-0.023614999206713283,0.11990550672895295,0.27554146954538083,0.4314645386284529,36.065850977774055,0.07142901420593262,-0.17649788241374287,-0.08332108408212657,-0.37156416186710994,0.20492199370285674,-0.22744262297461826,0.06080045481036511,-0.1878570318222046,99.621360705529,64.8834567351145,0.14412153889249166,10,-0.016786038875579834,0.12714296579360962,0.347321480512619,0.4685714840888977,0.12999999523162842,0,0.12433042029346386,1.1100738120237463,0.4707140028476715,1.1551716169070885,0.5064290165901184,2.2963110054797147,0.372857004404068,0.12433042029346386
100,2002-10-15,0.550000011920929,0.5857139825820923,0.5421429872512817,0.5428569912910461,4125800.0,0.029411193784087075,-9.167039875380743,0.10204311883757357,37.16013681503197,23.36294688580291,-0.06647531842848531,0.08657796798536443,0.2579310284935613,0.41575054889380325,37.04559665627273,0.05142796039581299,-0.18548106604591763,-0.05360709577798839,-0.32512886083402903,0.2179146692780522,-0.1893679783060087,0.08215378675003193,-0.1922567594051361,85.07471349117309,49.43455444054517,0.1357608825280203,10,-0.08392852544784546,0.11142897605895996,0.32446448504924774,0.45285749435424805,0.16714298725128174,1,0.05064909998613931,1.0000275375543397,0.5342860221862793,1.1100738120237463,0.4707140028476715,1.1551716169070885,0.5064290165901184,0.05064909998613931
101,2002-10-16,0.4592860043048858,0.5328570008277893,0.4428569972515106,0.5292860269546509,5800200.0,-0.1649345557270364,1.333360247715336,-9.799778871829114,28.408074632065407,24.88769712951296,0.006189586151580939,0.15959674461414958,0.34611592972981703,0.4996195220912461,37.893019643482994,0.10714301466941833,-0.19182005490352405,-0.127892553806305,-0.39213803057437907,0.1363529229617691,-0.2600152921903421,0.004230184577732055,-0.083305093383789,47.16426755171704,18.852846593006955,0.13212273838403704,10,0.006785482168197687,0.2021429836750031,0.4232139885425568,0.5435715019702911,0.3264279663562775,2,0.3965786047065747,-9.167039875380743,0.550000011920929,1.0000275375543397,0.5342860221862793,1.1100738120237463,0.4707140028476715,0.3965786047065747
102,2002-10-17,0.550000011920929,0.5857139825820923,0.4714289903640747,0.4721429944038391,7481600.0,0.19751093385337493,-1.8828897098291812,-1.112242747500756,39.062516058441304,27.680675174949727,-0.08882650254863511,0.05813689871125427,0.25281553433302884,0.40336246168453294,37.840330561857236,0.12642797827720648,-0.19442505188592607,-0.028464245796203658,-0.28505605744804574,0.22812756585563843,-0.15676015162212464,0.09983166002971738,-0.15724045526695252,75.00019297025024,45.24749903105101,0.12829590582592104,10,-0.08392852544784546,0.10678598284721375,0.3357144743204117,0.45285749435424805,0.23642897605895996,3,0.12467449091403071,1.333360247715336,0.4592860043048858,-9.167039875380743,0.550000011920929,1.0000275375543397,0.5342860221862793,0.12467449091403071
103,2002-10-18,0.6828569769859314,0.7357140183448792,0.5857139825820923,0.5857139825820923,24904600.0,0.24155811306437336,-2.0882316667985856,1.247710193657443,49.433654696561554,31.705798013426822,-0.21019461921250782,-0.0808334087004211,0.11877052988163339,0.26653411755752,37.01149828914927,0.1857140064239502,-0.18289600740286704,0.10564272105693817,-0.14852715759840507,0.35981259971228147,-0.02144221827073345,0.2327276603846098,-0.2746610662577057,81.95124666582745,46.89007966866808,0.12708493932767165,10,-0.14178547263145447,-0.046070992946624756,0.2191075086593628,0.3200005292892456,0.11000001430511475,4,-0.048116958506914775,-1.8828897098291812,0.550000011920929,1.333360247715336,0.4592860043048858,-9.167039875380743,0.550000011920929,-0.048116958506914775
104,2002-10-21,0.6364290118217468,0.6642860174179077,0.6085709929466248,0.63857102394104,9686600.0,-0.0679907604797616,1.0800054295279538,-0.022050093601073514,47.69715979621595,35.44158584347557,-0.14371956109288575,-0.04249087790382511,0.16374582474695965,0.30919362586524013,36.13787489052398,0.07428598403930664,-0.16653762837866004,0.0629647552967072,-0.18500493477802937,0.3109344453714438,-0.06102008974066109,0.18694960033407548,-0.1954812903318558,66.09778855481892,27.25514017511498,0.12398484503736831,10,-0.0953575074672699,-0.01714301109313965,0.26124973595142365,0.3664284944534302,0.11285698413848877,0,0.22334305189404224,-2.0882316667985856,0.6828569769859314,-1.8828897098291812,0.550000011920929,1.333360247715336,0.4592860043048858,0.22334305189404224
105,2002-10-22,0.625,0.6435710191726685,0.6178569793701172,0.6357139945030212,4263000.0,-0.017958030839970385,-1.0571202414699914,5.001836547291092,52.80901190017179,39.64733716040902,-0.10929528429346791,-0.0404490088702677,0.17452654594988737,0.3166696278985571,35.05880104358339,0.02571403980255127,-0.1439772092985998,0.056178593635559104,-0.18375479211416956,0.2961119793852877,-0.06378809923930517,0.17614528651042338,-0.15457564882461017,62.19519752965685,18.64609491713776,0.1199666928748643,10,-0.08392849564552307,-0.019642502069473267,0.27053573727607727,0.377857506275177,0.12642902135849,1,0.06285762786865234,1.0800054295279538,0.6364290118217468,-2.0882316667985856,0.6828569769859314,-1.8828897098291812,0.550000011920929,0.06285762786865234
106,2002-10-23,0.5892860293388367,0.625,0.5857139825820923,0.625,3539200.0,-0.057142353057861306,1.2000363829961231,3.3333945290985865,54.45635337330087,41.95156461774816,-0.04431219493559402,-0.01685019083813155,0.20865727382344557,0.3473502225855166,34.555193903474546,0.039286017417907715,-0.11456074135283068,0.027607470750808716,-0.20004535721736294,0.25526029871898037,-0.08621894323327717,0.14143388473489454,-0.0923327114464979,44.594671092500235,-3.1042431775945616,0.11382641398408583,10,-5.21540641784668e-07,0.004642963409423828,0.2992854565382004,0.41357147693634033,0.18571394681930542,2,0.21696928735409893,-1.0571202414699914,0.625,1.0800054295279538,0.6364290118217468,-2.0882316667985856,0.6828569769859314,0.21696928735409893
107,2002-10-24,0.5792859792709351,0.6064289808273315,0.5535709857940674,0.6064289808273315,2431800.0,-0.016969772860764065,2.894778911863394,0.7600107480043593,57.263398713563326,44.81374133719904,-0.025580622716023682,-0.02411977228609441,0.21496794326300628,0.3523787199442556,34.78106690032914,0.05285799503326416,-0.08496181751524856,0.027785971760749817,-0.1750832668088872,0.23065521033038683,-0.07364864752406874,0.12922059104556832,-0.058456591333342245,14.118022038363756,-37.030670044757855,0.1014346192848185,10,0.009999528527259827,-0.01321449875831604,0.29946427047252655,0.4139285087585449,0.18214303255081177,3,0.35634902065130225,1.2000363829961231,0.5892860293388367,-1.0571202414699914,0.625,1.0800054295279538,0.6364290118217468,0.35634902065130225
108,2002-10-25,0.6428570151329039,0.6850000023841858,0.567857027053833,0.5799999833106995,6447000.0,0.10974033230007874,-1.688524612589739,-2.315773061855485,64.9953341260102,47.92062667904026,-0.06947084450895247,-0.09883375301142217,0.1467812822938378,0.2836877073125127,34.52132142118609,0.11714297533035278,-0.050929718743717434,0.09521415829658497,-0.09680938812378137,0.2872377047169513,-0.0007976149135981991,0.19122593150676814,-0.10053916415458253,67.93479222117956,10.99962781214645,0.09601177321018317,10,-0.053571507334709056,-0.07749950885772694,0.2100002318620683,0.35035747289657604,0.12785696983337413,4,0.22333422435672268,2.894778911863394,0.5792859792709351,1.2000363829961231,0.5892860293388367,-1.0571202414699914,0.625,0.22333422435672268
109,2002-10-28,0.6857140064239502,0.7071430087089539,0.6499999761581421,0.6642860174179077,5647600.0,0.06666644414261547,-1.2857180322865978,0.3409004272847794,67.43565169846019,51.28457277719895,-0.098999742248992,-0.14994086580178045,0.09874436697711575,0.23534912187759005,34.001427878865975,0.06428599357604992,-0.033080272964166824,0.13842830061912537,-0.052481370655075965,0.32933797189332675,0.0429734649820247,0.23388313625622603,-0.1321430206298828,86.04628507310855,21.90871802512777,0.0954548356371007,10,-0.09642849862575531,-0.1203565001487732,0.15821473300457,0.3042859733104706,0.024285972118377686,0,0.1562502499049927,-1.688524612589739,0.6428570151329039,2.894778911863394,0.5792859792709351,1.2000363829961231,0.5892860293388367,0.1562502499049927
110,2002-10-29,0.6571429967880249,0.6785709857940674,0.6328570246696472,0.675000011920929,2004800.0,-0.04166607268958267,2.6572686111303176,-0.8333500230874933,67.73621427737122,55.65436607112182,-0.059935010147148304,-0.1297076777811983,0.11946301990642483,0.25923181057580713,33.1129456743589,0.05285698175430298,-0.009181633561047509,0.11092869043350218,-0.07709747179331128,0.2989548526603156,0.016915609320095504,0.20494177154690885,-0.0892859697341919,67.44197870686367,-3.2106909133235604,0.0940130811134067,10,-0.053571492433547974,-0.0917854905128479,0.1867857426404953,0.3328569829463959,0.12857097387313843,1,0.14021757763924447,-1.2857180322865978,0.6857140064239502,-1.688524612589739,0.6428570151329039,2.894778911863394,0.5792859792709351,0.14021757763924447
111,2002-10-30,0.6414290070533752,0.6657140254974365,0.6357139945030212,0.6635710000991821,1423800.0,-0.023912587992957812,1.2703179375221307,1.2399604794536552,59.87462769442508,57.966822919564464,-0.01750809547082821,-0.11493589507862834,0.12813150058416733,0.26951402206346153,31.26980243138371,0.030000030994415283,0.0075682708669778664,0.09207180142402649,-0.10028316369692247,0.28442676654497545,-0.004105681136447936,0.18824928398450097,-0.05678628087043758,57.20965289882325,-10.967563187820886,0.09617748256047448,10,0.0032134950160980225,-0.07607150077819824,0.19482123851776123,0.3432139754295349,0.14071398973464966,2,0.1714921107332481,2.6572686111303176,0.6571429967880249,-1.2857180322865978,0.6857140064239502,-1.688524612589739,0.6428570151329039,0.1714921107332481
112,2002-10-31,0.6407139897346497,0.6428570151329039,0.62357097864151,0.6364290118217468,1659000.0,-0.0011147255750254548,3.5002851221853786,-0.1935226835289019,63.10575410367211,59.485945075910074,-0.002874350777675838,-0.11019454837652432,0.1209336253232074,0.26478359365190673,28.867294134459232,0.019286036491393932,0.02417708159871157,0.0852139353752136,-0.11071900861708439,0.28114687936751165,-0.01275253662093545,0.18318040737136265,-0.04096413433551782,52.30746254222064,-15.207156051156026,0.09796647199614902,10,-0.010356992483139038,-0.07535648345947266,0.1855362504720688,0.32821452617645264,0.1585720181465149,3,0.20958803549631666,1.2703179375221307,0.6414290070533752,2.6572686111303176,0.6571429967880249,-1.2857180322865978,0.6857140064239502,0.20958803549631666
113,2002-11-01,0.63857102394104,0.6428570151329039,0.6071429848670961,0.6285709738731384,2126600.0,-0.0033446527279623606,2.846001277331875,2.3337460008346085,58.88074634303667,60.7285658033346,-0.008575818413776748,-0.09977827879465417,0.11449208202853178,0.2623827988032279,26.137885036322505,0.03571403026580788,0.05808104203568132,0.07457096874713898,-0.12023003067995808,0.26937196817423603,-0.022829530966409606,0.1719714684606875,0.09714299440383911,31.42803158091738,-30.702367955014754,0.09740049971354854,11,-0.008214026689529419,-0.07321351766586304,0.17892922461032867,0.312857449054718,0.23285800218582153,4,0.1923951812321043,3.5002851221853786,0.6407139897346497,1.2703179375221307,0.6414290070533752,2.6572686111303176,0.6571429967880249,0.1923951812321043
114,2002-11-04,0.6714289784431458,0.7028570175170898,0.6392859816551208,0.6428570151329039,3589600.0,0.05145544233955013,-2.560003471399341,2.857182025713326,60.04732685297092,61.532823020312286,-0.04017136691236567,-0.1182794428559717,0.0729320578556456,0.22528569324080283,22.88456077914424,0.0642859935760498,0.07846704419992234,0.09446462392807009,-0.09212201987742019,0.2810512677335603,0.001171302025325005,0.18775794583081518,0.061713619232177774,67.164648480678,7.608699642140969,0.09329332190274511,11,-0.04107198119163513,-0.13035747408866882,0.13910701870918274,0.2799994945526123,0.22571402788162231,0,0.14787119667272353,2.846001277331875,0.63857102394104,3.5002851221853786,0.6407139897346497,1.2703179375221307,0.6414290070533752,0.14787119667272353
115,2002-11-05,0.6514289975166321,0.6764289736747742,0.6507139801979065,0.6721429824829102,1045800.0,-0.029787187578480756,-1.3225226437694306,-0.7249759052733002,68.00538481805043,63.03827095861779,-0.01791179710959412,-0.08313331146616543,0.08464711502481603,0.24242686829760118,19.455422836554014,0.025714993476867676,0.0791282324588023,0.06214319318532946,-0.10849407432642266,0.23278046069708158,-0.023175440570546657,0.14746182694120558,0.07919360790252694,46.26909077322101,-14.240705672917485,0.08531863375587607,11,-0.02107200026512146,-0.11035749316215515,0.1526785045862198,0.299999475479126,0.24928498268127441,1,0.08991153487023018,-2.560003471399341,0.6714289784431458,2.846001277331875,0.63857102394104,3.5002851221853786,0.6407139897346497,0.08991153487023018
116,2002-11-06,0.629285991191864,0.6642860174179077,0.6128569841384888,0.6642860174179077,7032200.0,-0.03399143484429046,1.9387996995928154,1.6896809707558924,58.525375688786276,63.17849062253145,0.011736073451568352,-0.042998853443558804,0.101116662164483,0.2625797491094768,15.540697622977154,0.051429033279418945,0.08468934923434901,0.027178737521171614,-0.11029999905564813,0.16465747409799136,-0.04156063076723826,0.09591810580958149,0.09886702181625373,23.134545386610448,-34.07409705098868,0.06873936828840989,11,0.008214026689529419,-0.08821448683738708,0.14660674333572388,0.3078564703464508,0.26357102394104004,2,0.24858010770750782,-1.3225226437694306,0.6514289975166321,-2.560003471399341,0.6714289784431458,2.846001277331875,0.63857102394104,0.24858010770750782
117,2002-11-07,0.5928570032119751,0.6378570199012756,0.5928570032119751,0.6321430206298828,2585800.0,-0.05788939923943426,-1.2908922638102895,1.1224567994373327,37.79071807718824,60.15575550599568,0.056202890136175854,0.00024990719841411213,0.13163123672966348,0.29696906337276485,13.522566051591465,0.04500001668930054,0.08482989525052709,-0.01357164978981018,-0.14361995380370596,0.11647665422408554,-0.07859580179675807,0.05145250221713771,0.1328758092333222,0.0,-51.844927094963374,0.06502415200694786,11,0.05714300274848938,-0.05178549885749817,0.1276787519454956,0.29428547620773315,0.3207139968872069,3,0.31927765473046277,1.9387996995928154,0.629285991191864,-1.3225226437694306,0.6514289975166321,-2.560003471399341,0.6714289784431458,0.31927765473046277
118,2002-11-08,0.6107140183448792,0.6128569841384888,0.5535709857940674,0.6050000190734863,4922400.0,0.030120273583947643,10.857281651775336,-0.14544613190514483,46.21839429059283,57.79828246067708,0.037221096311472746,-0.006936521424261155,0.10667889900184602,0.27650540194531814,11.610231827938561,0.05928599834442139,0.08668140940517477,-0.002714635431766532,-0.11599543643709331,0.11056616557356025,-0.05935503593442992,0.05392576507089686,0.10970376173108531,38.277548067478925,-11.278509048807798,0.05664040050266338,11,0.017499983310699463,-0.06964251399040222,0.07410773634910583,0.24071446061134338,0.29571497440338124,4,0.30877298354365923,-1.2908922638102895,0.5928570032119751,1.9387996995928154,0.629285991191864,-1.3225226437694306,0.6514289975166321,0.30877298354365923
119,2002-11-11,0.6007140278816223,0.6071429848670961,0.5857139825820923,0.6071429848670961,371000.0,-0.016374260558744358,5.6664008900424525,-1.1251238721118433,46.413469722963335,55.429088621298426,0.03787926947703035,0.008743541334868654,0.10826180185954903,0.28372289719315136,9.69949197531843,0.025000035762786865,0.0869515195520334,-0.016036026179790497,-0.12328098532277709,0.0912089329631961,-0.06965850575128374,0.037586453391702745,0.10969294453742828,38.37197963337158,-9.189351904693716,0.053622479571493284,11,0.0274999737739563,-0.059642523527145386,0.06303621828556061,0.20250047743320465,0.1842859983444214,0,0.45065536291852126,10.857281651775336,0.6107140183448792,-1.2908922638102895,0.5928570032119751,1.9387996995928154,0.629285991191864,0.45065536291852126
120,2002-11-12,0.5778570175170898,0.6142860054969788,0.572143018245697,0.6000000238418579,2191000.0,-0.03804973631985287,-1.5106777361920927,3.444261079176651,48.24555030742466,54.13696891163172,0.05398379428667199,0.03562083314726727,0.12263102962970285,0.3032826908259134,8.542599358126877,0.04214298725128174,0.07432776237386285,-0.040285886824131034,-0.14456318467169615,0.06399141102343409,-0.09242453574791354,0.01185276209965147,0.12313979570446176,21.93562280281455,-24.92689802456806,0.05213864892378254,11,0.05035698413848877,-0.036785513162612915,0.053393229842185974,0.17714296281337738,0.19357198476791382,1,0.5525345874998144,5.6664008900424525,0.6007140278816223,10.857281651775336,0.6107140183448792,-1.2908922638102895,0.5928570032119751,0.5525345874998144
121,2002-11-13,0.6414290070533752,0.6428570151329039,0.5557140111923218,0.5792859792709351,3231200.0,0.1100133555692353,1.681362637241719,-2.8064404115230768,58.192086311376386,53.591005823598856,-0.010714991026263054,-0.01434107646443672,0.05101984910744495,0.23676109536809098,6.3651842993907195,0.08714300394058216,0.05607466474233003,0.014178952574729897,-0.058800150040812404,0.0871580551902722,-0.022310598733041198,0.05066850388250099,0.050722256522527265,98.40063659443352,45.438270539114505,0.03648955130777115,11,-0.01321500539779663,-0.10035750269889832,-0.010178759694099426,0.07892797887325287,0.1228569746017456,2,0.4042301958491805,-1.5106777361920927,0.5778570175170898,5.6664008900424525,0.6007140278816223,10.857281651775336,0.6107140183448792,0.4042301958491805
122,2002-11-14,0.6185709834098816,0.6449999809265137,0.6185709834098816,0.6428570151329039,931000.0,-0.03563609283668012,-1.1764772292196382,-0.39080863275678496,46.413481756687304,52.205754202893374,0.009690824407277754,0.014669630442178283,0.06575271573951513,0.2567347400303446,4.810923636531003,0.02642899751663208,0.03820527505100413,-0.012107619643211387,-0.07563700452446986,0.05142176523804709,-0.04387231208384057,0.019657072797417796,0.06526546349911078,71.0934179268334,19.19775251703851,0.03176469244062923,11,0.009643018245697021,-0.07749947905540466,-0.004820734262466431,0.05464351177215576,0.11357200145721436,3,0.4434188461460262,1.681362637241719,0.6414290070533752,-1.5106777361920927,0.5778570175170898,5.6664008900424525,0.6007140278816223,0.4434188461460262
123,2002-11-15,0.6499999761581421,0.6535710096359253,0.5892860293388367,0.6421430110931396,2045400.0,0.05080903177030338,7.5718838667631,-0.32351786222671775,44.54157509804872,50.48289289679091,-0.022290572886358606,-0.020392681870852636,0.026511371259168248,0.22218708202583137,5.048184124079737,0.06428498029708862,0.03088479762809504,0.020964223146438643,-0.038449884089092334,0.08037833038196962,-0.008742830471326846,0.05067127676420413,0.02602054308395474,96.35076332344156,46.76007992454656,0.0297070536177655,11,-0.034999996423721313,-0.060714468359947205,-0.05232098698616028,0.02285751700401306,0.05714303255081177,4,0.40549389785964274,-1.1764772292196382,0.6185709834098816,1.681362637241719,0.6414290070533752,-1.5106777361920927,0.5778570175170898,0.40549389785964274
124,2002-11-18,0.7785710096359253,0.7807139754295349,0.625,0.6485710144042969,10061800.0,0.19780159722113977,1.3191406444190357,16.54582833907357,64.21387825271549,50.06161438953147,-0.14982044739243716,-0.145213986536878,-0.10812459748445424,0.09193187823259197,5.247685274260223,0.1557139754295349,0.02440168934763276,0.14242815673351283,0.05291063480384395,0.23194567866318172,0.09766939576867839,0.18718691769834728,-0.2250000238418579,99.04757060701115,49.57866451988836,0.04475876096483443,11,-0.11142852902412415,-0.16678552329540253,-0.1837492734193802,-0.10571351647377014,-0.08214199542999268,0,0.16422135107769287,7.5718838667631,0.6499999761581421,-1.1764772292196382,0.6185709834098816,1.681362637241719,0.6414290070533752,0.16422135107769287
125,2002-11-19,0.6642860174179077,0.7207139730453491,0.62357097864151,0.7200000286102295,28194600.0,-0.14678814238338955,2.4000617514462563,-0.4285693325838431,52.17388938201943,49.3558936887796,-0.03745912001544194,-0.029339108210771014,-0.0027622262634062755,0.2029614303692182,5.451140834659429,0.15500003099441528,0.01932822161443193,0.02617886364459987,-0.06403059082425511,0.11638831811345485,-0.01892586358982762,0.07128359087902736,-0.10617217183113103,48.25423265895303,-0.22579188587803145,0.045104727234427495,11,0.0028564631938934326,-0.05250053107738495,-0.07482153177261353,0.008571475744247437,0.0264279842376709,1,0.18171993033566114,1.3191406444190357,0.7785710096359253,7.5718838667631,0.6499999761581421,-1.1764772292196382,0.6185709834098816,0.18171993033566114
126,2002-11-20,0.7171429991722107,0.7278569936752319,0.6607139706611633,0.6742860078811646,10085600.0,0.07956961364286896,1.0889178997573534,-0.7692318390629982,56.61312010153005,51.44727169148425,-0.085538245860727,-0.07602402682226483,-0.06464122841789743,0.14666712282487637,5.374752117347013,0.0671430230140686,0.011748908783212997,0.07264299690723419,-0.021053135000876244,0.16633912881534463,0.025794930953178974,0.11949106286128941,-0.15457715098857883,66.7911725766496,18.01887902319811,0.04684806595405524,11,-0.050000518560409546,-0.10535751283168793,-0.1533927619457245,-0.04428550601005554,-0.0035719871520996094,2,0.0756975989104749,2.4000617514462563,0.6642860174179077,1.3191406444190357,0.7785710096359253,7.5718838667631,0.6499999761581421,0.0756975989104749
127,2002-11-21,0.7857139706611633,0.7857139706611633,0.7178570032119751,0.7285709977149963,10516800.0,0.09561687357765924,1.374989047668718,1.333340750826471,61.41905413105202,53.13623389597971,-0.1384332653004261,-0.1352724790427332,-0.14044903930365493,0.0727074278259714,5.2112229197120845,0.06857097148895264,0.002711843694081617,0.13089256882667544,0.02303498760057643,0.23875015005277445,0.07696377821362599,0.18482135943972489,-0.21878515993261338,100.0,47.008239331466285,0.0539287906130495,11,-0.11499997973442078,-0.1571424901485443,-0.22196373343467712,-0.11285647749900818,0.0007150173187255859,3,-0.027271996943125765,1.0889178997573534,0.7171429991722107,2.4000617514462563,0.6642860174179077,1.3191406444190357,0.7785710096359253,-0.027271996943125765
128,2002-11-22,0.7864289879798889,0.8000000119209291,0.7521430253982544,0.7571430206298828,4492600.0,0.0009100224069120699,-1.4363405749276732,0.5125033900073016,59.39321554902438,54.57842787665316,-0.12471725197204109,-0.1314178072230172,-0.14704501974159545,0.06589163561809963,5.96982170116524,0.04785698652267467,0.0024935683876978754,0.12442898750305176,0.0018215786986190974,0.24703639630748442,0.06312528310083543,0.1857326919052681,-0.21074877085403443,92.30794178895314,39.41078753816719,0.06130370440221636,11,-0.10857197642326355,-0.10964348912239075,-0.22500024735927582,-0.11357149481773376,0.03142803907394409,4,-0.06902848692319719,1.374989047668718,0.7857139706611633,1.0889178997573534,0.7171429991722107,2.4000617514462563,0.6642860174179077,-0.06902848692319719
129,2002-11-25,0.7928569912910461,0.7964289784431458,0.7535709738731384,0.7928569912910461,4771200.0,0.008173660189801701,10.998364704311841,0.0,61.813782640196955,56.0860092469612,-0.1128956865782742,-0.13640069819480072,-0.15870975111275842,0.05234605175346985,6.729084331140371,0.042858004570007324,0.016509007706332568,0.12549984157085414,-0.010140515955433527,0.2611401990971418,0.05767966280771031,0.19332002033399798,-0.20371758647748717,95.95133493784428,40.47188510510419,0.06782017876314383,11,-0.11499997973442078,-0.11607149243354797,-0.20392824709415436,-0.11999949812889099,-0.019999980926513672,0,-0.10810774644557297,-1.4363405749276732,0.7864289879798889,1.374989047668718,0.7857139706611633,1.0889178997573534,0.7171429991722107,-0.10810774644557297
130,2002-11-26,0.7492859959602356,0.7857139706611633,0.74857097864151,0.7714290022850037,1771000.0,-0.05495441903067777,-2.151311031884498,-100.0,59.677419664956524,56.25104628624788,-0.047438922443855835,-0.09019708742925159,-0.12011471866032153,0.09008197627577852,7.5857641245891365,0.04428601264953613,0.025296658951386553,0.07732169628143315,-0.06303532714031435,0.21767871970318065,0.007143184570559402,0.1475002079923069,-0.14749495472023444,63.59002273162978,3.8531326643455586,0.07017851171087372,11,-0.05464297533035278,-0.07250049710273743,-0.16910724341869354,-0.07642850279808044,0.04357099533081055,1,-0.07054313311509974,10.998364704311841,0.7928569912910461,-1.4363405749276732,0.7864289879798889,1.374989047668718,0.7857139706611633,-0.07054313311509974
131,2002-11-27,0.75142902135849,0.7657139897346497,0.7435709834098816,0.7614290118217468,1069600.0,0.0028600900187758516,1.384821795398521,0.4516094299296362,63.53664132368189,58.15361957146949,-0.036137806002697226,-0.08819863983790999,-0.1259527960719753,0.08229660986827902,8.458129474315843,0.022143006324768066,0.035849670240754805,0.07396472096443174,-0.06993047799842833,0.2178599199272918,0.002017121483001705,0.14591232044586178,-0.13774544187763316,40.87020754920971,-25.33149059216946,0.07194759948143002,11,-0.05678600072860718,-0.07464352250099182,-0.17821452021598816,-0.07857152819633484,0.03214198350906372,2,-0.08079940749845704,-2.151311031884498,0.7492859959602356,10.998364704311841,0.7928569912910461,-1.4363405749276732,0.7864289879798889,-0.08079940749845704
132,2002-11-29,0.7749999761581421,0.7950000166893005,0.7428569793701172,0.75,932400.0,0.03136817201581965,-1.6545341445282276,-2.5,63.88892332236333,60.30332492972667,-0.03932079298391089,-0.10666201584255641,-0.1509716941821435,0.05311747818910306,9.363048774623516,0.05214303731918335,0.04924754264304765,0.09082137644290922,-0.058290853107694884,0.23993360599351332,0.016265261667607223,0.16537749121821121,-0.15013741073088094,56.25007171161801,-12.926839942249025,0.07455611477530204,11,-0.06321448087692261,-0.09821447730064392,-0.1833927258849144,-0.10214248299598694,0.04000002145767212,4,-0.07926318197137106,1.384821795398521,0.75142902135849,-2.151311031884498,0.7492859959602356,10.998364704311841,0.7928569912910461,-0.07926318197137106
133,2002-12-02,0.7614290118217468,0.7964289784431458,0.7242860198020935,0.7428569793701172,2009000.0,-0.017510922263081485,-1.589762764449437,0.7428820065326753,63.50548453852801,60.22461451703917,-0.009254607275269944,-0.08792275593896337,-0.13850658536884075,0.059256448122805505,10.008641379655169,0.07214295864105225,0.054198530045049154,0.07110751271247862,-0.08020014994574132,0.22241517537069855,-0.004546318616631351,0.14676134404158858,-0.12605819960486564,51.48526303787805,-20.69647636860855,0.07565383132910998,12,-0.049643516540527344,-0.08464351296424866,-0.18375051766633987,-0.08857151865959167,0.07714200019836426,0,0.03283297033603794,-1.6545341445282276,0.7749999761581421,1.384821795398521,0.75142902135849,-2.151311031884498,0.7492859959602356,0.03283297033603794
134,2002-12-03,0.7707139849662781,0.7892860174179077,0.7392860054969788,0.75,1164800.0,0.012194141542251735,-1.3729316502245323,1.1153321544223604,66.58479864885992,61.825826657799226,-0.022094811345272802,-0.09421881412962652,-0.14892747562258557,0.04349886752438492,10.728012904488379,0.050000011920928955,0.06755207404708741,0.07542823553085332,-0.07973530503188386,0.2305917760935905,-0.0021535347505152735,0.1530100058122219,-0.12546542076715406,64.35550473496271,-13.596185445905704,0.07758177028136859,12,-0.040356993675231934,-0.09392848610877991,-0.19339247792959213,-0.09785649180412292,0.11571502685546875,1,0.06116801174902475,-1.589762764449437,0.7614290118217468,-1.6545341445282276,0.7749999761581421,1.384821795398521,0.75142902135849,0.06116801174902475
135,2002-12-04,0.7099999785423279,0.75,0.6964290142059326,0.7428569793701172,2468200.0,-0.07877631340322266,1.2726995722751346,-1.5862230701277324,55.92591196088176,61.74947019772719,0.05116634222938621,-0.030453181158932918,-0.09028553398068428,0.09835937190032018,11.216439078950934,0.07428497076034546,0.07902219988240333,0.011785680055618308,-0.14209825185634561,0.16566961196758223,-0.0651562859003636,0.08872764601160021,-0.05546632747989555,13.57096918975205,-59.24141763965868,0.07694196595598195,12,0.038214534521102905,-0.03321447968482971,-0.13267847150564194,-0.03714248538017273,0.1571429967880249,2,0.08853103341109092,-1.3729316502245323,0.7707139849662781,-1.589762764449437,0.7614290118217468,-1.6545341445282276,0.7749999761581421,0.08853103341109092
136,2002-12-05,0.7857139706611633,0.8642860054969788,0.7699999809265137,0.8585709929466248,12632200.0,0.1066394287423511,1.237260112778286,2.2173972197681993,63.235381296094076,61.95128432717631,-0.015419478658919017,-0.09891871587504775,-0.16769505951465513,0.017435033214909468,12.418281994375842,0.15428602695465088,0.0733114817890338,0.07967827320098875,-0.0753516742110959,0.2347082206130734,0.0021632994949464246,0.15719324690703107,-0.12245233794722121,53.19108591695183,-19.019221077267893,0.07751497370604232,12,-0.005356460809707642,-0.07678547501564026,-0.20124946534633636,-0.11285647749900818,0.07428604364395142,3,0.009091120810633013,1.2726995722751346,0.7099999785423279,-1.3729316502245323,0.7707139849662781,-1.589762764449437,0.7614290118217468,0.009091120810633013
137,2002-12-06,0.7821429967880249,0.7978569865226746,0.7378569841384888,0.7850000262260437,3883600.0,-0.004544877660929814,3.2000705134757927,0.03921419443721785,60.94684151128383,62.123909434094024,-0.013866531013972172,-0.08478688217088282,-0.16753098675624423,0.016315066692758506,13.259801192226336,0.06000000238418579,0.0825417433091652,0.06664299964904785,-0.08228601674210223,0.21557201604019793,-0.00782150854652719,0.1411075078446229,-0.1027994142514399,51.06369530565061,-17.34560288951046,0.07446450819557503,12,-0.0017854869365692139,-0.07321450114250183,-0.17714299261569977,-0.10928550362586975,0.08928602933883667,4,0.0018257634286735769,1.237260112778286,0.7857139706611633,1.2726995722751346,0.7099999785423279,-1.3729316502245323,0.7707139849662781,0.0018257634286735769
138,2002-12-09,0.7992860078811646,0.8000000119209291,0.76357102394104,0.7957140207290649,4068400.0,0.021918001137310794,13.5716090885243,-1.2502451338326415,52.104588747105396,61.04511011263941,-0.03240132585925781,-0.09178401408708492,-0.18592556048728204,-0.006424852288984151,13.700537820578651,0.03642898797988903,0.08572121116626108,0.07435741126537321,-0.0704592213339883,0.2191740438647347,0.0019490949656923995,0.14676572756505402,-0.10514703150774807,61.27656219983645,-3.1226489933687134,0.07240831629968077,12,-0.018928498029708862,-0.09035751223564148,-0.20142875611782074,-0.1264285147190094,0.057856976985931396,0,0.01966003355457957,3.2000705134757927,0.7821429967880249,1.237260112778286,0.7857139706611633,1.2726995722751346,0.7099999785423279,0.01966003355457957
139,2002-12-10,0.8714290261268616,0.8728569746017456,0.7992860078811646,0.8000000119209291,3236800.0,0.09025932836850448,-1.0195985071232343,19.996996395674778,73.01604899270765,62.52718003794509,-0.10306521780451461,-0.1503124565278392,-0.2576326037635931,-0.08397316219785589,14.43062900554241,0.07357096672058105,0.08138587670722819,0.1329646795988083,-0.013563641619205202,0.2794930008168218,0.059700518989801554,0.20622884020781507,-0.16367828742356005,99.19063368885496,31.396355981704914,0.07326416060900676,12,-0.08678603172302246,-0.15821504592895508,-0.27357177436351776,-0.19857153296470642,-0.05428600311279297,1,-0.03770589815304948,13.5716090885243,0.7992860078811646,3.2000705134757927,0.7821429967880249,1.237260112778286,0.7857139706611633,-0.03770589815304948
140,2002-12-11,0.8971430063247681,0.9285709857940674,0.8407139778137207,0.8542860150337219,4895800.0,0.029507830732004026,-1.510162011472868,0.599994158781022,71.28394850465394,63.38799194694199,-0.11801005419676147,-0.1590336086473808,-0.2821422691652262,-0.1151688570024223,15.213371769428868,0.08785700798034668,0.0796613260767789,0.1427143603563309,0.0003492750628055763,0.2850794456498562,0.07153181770956829,0.2138969030030935,-0.1728816440316221,83.52088509680746,14.955312939950431,0.07118254264676266,12,-0.08464300632476807,-0.15607202053070068,-0.3114287555217743,-0.22428551316261292,-0.08285701274871826,2,-0.011942348574852213,-1.0195985071232343,0.8714290261268616,13.5716090885243,0.7992860078811646,3.2000705134757927,0.7821429967880249,-0.011942348574852213
141,2002-12-12,0.9007139801979065,0.9142860174179076,0.8857139945030212,0.9057139754295348,2534000.0,0.003980384228560396,1.5805564228727857,-0.11666696800232279,66.06801168328283,63.63011287593305,-0.10971579891728567,-0.14986740302752644,-0.28121881189447784,-0.12386866843977795,16.460475713638278,0.028572022914886364,0.07600319466039351,0.13332108557224276,-0.01288797810120934,0.27953014924569486,0.06021655373551671,0.2064256174089688,-0.15193546308465,85.39330864313285,19.94458923704822,0.07310453183672604,12,-0.0882139801979065,-0.1596429944038391,-0.3149997293949127,-0.22928497195243835,-0.07214295864105225,3,-0.037271548577693214,-1.510162011472868,0.8971430063247681,-1.0195985071232343,0.8714290261268616,13.5716090885243,0.7992860078811646,-0.037271548577693214
142,2002-12-13,0.892857015132904,0.9142860174179076,0.8607140183448792,0.8999999761581421,1395800.0,-0.008723041095993755,1.9999682910018333,1.428593567460633,64.57934807778544,63.74943104696165,-0.09318174627383846,-0.12691501294232788,-0.2669087555233629,-0.12072506576938324,17.65165398138022,0.05357199907302845,0.07704839160284238,0.11174981892108915,-0.02694547135912806,0.25044510920130636,0.042402173780980545,0.18109746406119775,-0.12250340177795027,78.3551642921134,15.63045627898768,0.06934764514010862,12,-0.08035701513290405,-0.15178602933883667,-0.30357125401496887,-0.2214280068874359,-0.02285701036453247,4,-0.03679984619138421,1.5805564228727857,0.9007139801979065,-1.510162011472868,0.8971430063247681,-1.0195985071232343,0.8714290261268616,-0.03679984619138421
143,2002-12-16,0.913571000099182,0.927856981754303,0.8678569793701172,0.8985710144042969,2098600.0,0.02319966648097016,1.7540655744881097,-2.099967456337237,65.91349793259559,63.674842078487835,-0.10062680852011141,-0.13372671285426674,-0.27920702367150374,-0.1448366606298085,18.57329211435703,0.06000000238418579,0.07661262246946465,0.11928525269031509,-0.01702468346536201,0.2555951888459922,0.051130284612476484,0.1874402207681537,-0.12423130205153465,88.39773503694249,28.64182628729708,0.06815496807783855,12,-0.10107100009918202,-0.17250001430511464,-0.3180352449417113,-0.2521420121192931,-0.032857000827789196,0,-0.04612884380934301,1.9999682910018333,0.892857015132904,1.5805564228727857,0.9007139801979065,-1.510162011472868,0.8971430063247681,-0.04612884380934301
144,2002-12-17,0.9064289927482604,0.9271429777145386,0.892857015132904,0.9142860174179076,1680000.0,-0.007817681767641749,1.0425973896847849,-0.5238021441798034,72.91697524876062,65.56273799936326,-0.08069505717634329,-0.12281137418383559,-0.26173965449895176,-0.1385337069222452,19.68966098664901,0.03428596258163452,0.07436143365190684,0.10575034618377677,-0.03917697868873271,0.25067767105628624,0.03328668374752197,0.17821400862003156,-0.10038154017104262,74.79769280242267,14.885378680797643,0.07246366243625477,12,-0.07321500778198231,-0.1642864942550658,-0.3217862397432326,-0.24500000476837147,-0.029285967350005992,1,-0.05437382108854549,1.7540655744881097,0.913571000099182,1.9999682910018333,0.892857015132904,1.5805564228727857,0.9007139801979065,-0.05437382108854549
145,2002-12-18,0.7850000262260437,0.8985710144042969,0.76357102394104,0.8964290022850037,13378400.0,-0.13396412459628904,1.3333590887128595,14.182083007760642,53.63213464231572,64.49571059338788,0.058660222203588575,0.008563954625916415,-0.13095317958728803,-0.01873825146568686,20.16652250872623,0.14285796880722035,0.07069164281371132,-0.02171432077884672,-0.15204421907657684,0.1086155775188834,-0.08687926992771178,0.04345062837001834,0.14357095956802368,13.043721186056038,-47.24169727605907,0.06516494914886507,12,0.048213958740234375,-0.04285752773284912,-0.20035727322101593,-0.12357103824615479,0.11142897605895996,2,0.04094649135561834,1.0425973896847849,0.9064289927482604,1.7540655744881097,0.913571000099182,1.9999682910018333,0.892857015132904,0.04094649135561834
146,2002-12-19,0.7714290022850037,0.7992860078811646,0.7585710287094116,0.7707139849662781,3781400.0,-0.017287928009740217,-2.2570771922965056,-0.00641679878981614,49.60510206731649,63.235517321835964,0.07821720304737734,0.027837731006431277,-0.10695318879424542,-0.0075007054457032485,20.5609011958499,0.04071497917175293,0.064079314555616,-0.03799964487552643,-0.16261072155361944,0.08661143180256659,-0.10030518321457293,0.02430589346352008,0.1557139754295349,7.5954167161065955,-51.002790424978286,0.062305538339046514,12,0.07214200496673584,-0.029286503791809082,-0.1867862492799759,-0.11000001430511475,0.11000001430511475,3,0.0555553280523573,1.3333590887128595,0.7850000262260437,1.0425973896847849,0.9064289927482604,1.7540655744881097,0.913571000099182,0.0555553280523573
147,2002-12-20,0.7642859816551208,0.7714290022850037,0.7285709977149963,0.7642859816551208,4384800.0,-0.009259466015310469,4.999983311081442,0.0,50.320495847167635,63.03728477739844,0.09226329685429369,0.03509231114658384,-0.09355526512152423,-0.0033836584857518393,20.187464647880226,0.042858004570007324,0.06998099806997837,-0.04407126605510714,-0.1699033500555266,0.08176081794531231,-0.10698730805531687,0.018844775945102588,0.1561141180992126,17.921473059078846,-39.85899243323118,0.06291604200020974,12,0.06428501009941101,-0.005357474088668823,-0.17964322865009308,-0.10285699367523193,0.13785701990127552,4,0.08411123773658535,-2.2570771922965056,0.7714290022850037,1.3333590887128595,0.7850000262260437,1.0425973896847849,0.9064289927482604,0.08411123773658535
148,2002-12-23,0.732142984867096,0.7607139945030212,0.7278569936752319,0.7392860054969788,3311000.0,-0.04205624276715991,-3.181609230279078,-100.0,45.884170037406115,60.0226315601427,0.12726358035128982,0.06636223682846387,-0.054250529375629686,0.02650796517922749,19.64598735484619,0.036428987979888916,0.06373338222119695,-0.07349996268749237,-0.20359349604973276,0.05659357067474802,-0.13854672936861256,-0.008453196006372177,0.1767473687648773,2.150673672574312,-52.53444085512055,0.06504676668112018,12,0.09607100486755371,0.02678552269935608,-0.14750023186206818,-0.07071399688720703,0.21071404218673706,0,0.18829248213899152,4.999983311081442,0.7642859816551208,-2.2570771922965056,0.7714290022850037,1.3333590887128595,0.7850000262260437,0.18829248213899152
149,2002-12-24,0.7071430087089539,0.732142984867096,0.6992859840393066,0.7285709977149963,4895800.0,-0.03414630294201382,1.2999470124625019,2.9998497997329774,49.66998526596989,57.62108008917781,0.1413760653904116,0.08918399716789471,-0.024281086367296645,0.05090175922592832,19.209876748695955,0.03285700082778931,0.059209856772154845,-0.09421423971652987,-0.2315283001705124,0.043099820737452665,-0.1628712699435212,-0.025557209489538546,0.18726467612648012,3.9426065546705082,-53.63221616799838,0.0686570302269913,12,0.10642847418785095,0.06892797350883484,-0.10500026494264603,-0.04571402072906494,0.20714300870895375,1,0.24545387343831804,-3.181609230279078,0.732142984867096,4.999983311081442,0.7642859816551208,-2.2570771922965056,0.7714290022850037,0.24545387343831804
150,2002-12-26,0.6964290142059326,0.7142860293388367,0.6842859983444214,0.7021430134773254,2122400.0,-0.015151100090181169,1.0,0.26666054709014136,37.864106458296504,54.48731284195711,0.13480034164060628,0.10090868273949682,-0.009126249286255494,0.060986734795567155,18.904148076659194,0.030000030994415283,0.059987704563140176,-0.10228538513183594,-0.24571759480766664,0.041146824543994764,-0.1740014899697513,-0.030569280293920587,0.17846650054988866,10.559143351750304,-45.605117008053696,0.07171610483791538,12,0.10964247584342957,0.07964196801185608,-0.05696503072977066,-0.0350000262260437,0.1821419596672058,3,0.2594866203246453,1.2999470124625019,0.7071430087089539,-3.181609230279078,0.732142984867096,4.999983311081442,0.7642859816551208,0.2594866203246453
151,2002-12-27,0.6907140016555786,0.7085710167884827,0.6857140064239502,0.692857027053833,4592000.0,-0.008206166649834756,-2.764634852694305,0.375048244927763,37.64469472023753,51.494573580007334,0.12023856996658022,0.10734551698757833,0.003979188470966122,0.06626121636264592,18.669602029982535,0.02285701036453247,0.043049357885520445,-0.10496464669704442,-0.2550275509930525,0.04509825759896369,-0.1799960988450484,-0.02993319454904042,0.1613083711308747,7.376384816318825,-47.391033889815915,0.07503145214800404,12,0.11535748839378357,0.10392847657203674,-0.051250018179416656,-0.029285013675689697,0.16214299201965332,4,0.2978294925777456,1.0,0.6964290142059326,1.2999470124625019,0.7071430087089539,-3.181609230279078,0.732142984867096,0.2978294925777456
152,2002-12-30,0.7135710120201111,0.7142860293388367,0.6857140064239502,0.7035710215568542,5198200.0,0.03309185901798184,3.999468096201581,-4.666295822439785,38.59302026186749,48.45896494992644,0.077416531139612,0.0839548471473357,-0.0139938526912613,0.04256748243870945,18.0342066117319,0.028572022914886475,0.025032149828791983,-0.07903618812561031,-0.2333359906263932,0.0752636143751726,-0.15618608937600176,-0.0018862868752188566,0.11832299583329842,38.317128732406886,-14.981394859444876,0.07714990125039142,12,0.0921434760093689,0.0928574800491333,-0.07410702854394913,-0.05214202404022217,0.11857199668884277,0,0.23523658016152216,-2.764634852694305,0.6907140016555786,1.0,0.6964290142059326,1.2999470124625019,0.7071430087089539,0.23523658016152216
153,2002-12-31,0.7864289879798889,0.8000000119209291,0.692857027053833,0.7128570079803467,11369400.0,0.1021033292166924,1.1276675577513393,7.357205016331688,38.70965188019404,44.65815124230794,-0.01717981035603089,0.013771932061711567,-0.08530357889481155,-0.030757679928814174,17.787758614518065,0.10714298486709606,0.011148259753864687,-0.00742821097373958,-0.1610681721502123,0.14621175020273314,-0.08424819156197594,0.06939176961449678,0.02775205873244202,88.27192703667886,39.09393115875325,0.07681998058823637,12,0.004999518394470215,0.01999950408935547,-0.13678625226020813,-0.125,0.08357101678848267,1,0.14713854059950626,3.999468096201581,0.7135710120201111,-2.764634852694305,0.6907140016555786,1.0,0.6964290142059326,0.14713854059950626
154,2003-01-02,0.817857027053833,0.8999999761581421,0.8107140064239502,0.8464289903640747,8397200.0,0.03996297129722248,-3.1665948114007882,-0.3883538720912428,39.6261088662822,43.10192615608199,-0.069837172565685,-0.014696686946905513,-0.11328950901884971,-0.0623266251389043,17.919447564064967,0.11357098817825317,-0.0020652608947208106,0.0216426759958267,-0.1319488115755021,0.1752341635671555,-0.05515306778983775,0.09843841978149115,-0.13357102870941162,61.92043281718006,16.380752401011506,0.07679574378566441,1,-0.02571403980255127,-0.011428534984588623,-0.14053577184677124,-0.1610710322856903,0.07285696268081665,3,0.15283844958853954,1.1276675577513393,0.7864289879798889,3.999468096201581,0.7135710120201111,-2.764634852694305,0.6907140016555786,0.15283844958853954
155,2003-01-03,0.7728570103645325,0.8500000238418579,0.7714290022850037,0.8500000238418579,3248000.0,-0.05502186225800876,1.0370223566635375,2.6999549397318914,34.907256081961705,41.46883215770923,-0.02988333728256165,0.03715903368468054,-0.06493087109382678,-0.01725160398958736,18.626126336646948,0.07857102155685425,-0.020216439237438433,-0.026500192284584,-0.17515679836351017,0.12215641379434217,-0.10082849532404703,0.04782811075487903,-0.08425673246383669,40.66668669380344,0.16127313050409953,0.07432830303946308,1,0.019285976886749268,0.033571481704711914,-0.0955357551574707,-0.13607102632522583,0.1542859673500061,4,0.1829950497397539,-3.1665948114007882,0.817857027053833,1.1276675577513393,0.7864289879798889,3.999468096201581,0.7135710120201111,0.1829950497397539
156,2003-01-06,0.7928569912910461,0.8000000119209291,0.7621430158615112,0.7857139706611633,3003000.0,0.025877983453990172,2.533238762794811,-0.09259452422068465,38.52458007230575,40.158174849391244,-0.05199157751386163,0.0186793269043658,-0.08011923759636264,-0.037310427693701964,17.944883891557268,0.037856996059417836,-0.041335156115027694,-0.00685736238956447,-0.15541024140521675,0.14169551662608781,-0.08113380189739061,0.06741907711826167,-0.10002871942520142,50.0,13.692337221530778,0.07427643950782617,1,-0.0007140040397644043,0.013571500778198242,-0.10714273154735565,-0.17357099056243896,0.1557140350341797,0,0.10810774644557308,1.0370223566635375,0.7728570103645325,-3.1665948114007882,0.817857027053833,1.1276675577513393,0.7864289879798889,0.10810774644557308
157,2003-01-07,0.7835710048675537,0.7957140207290649,0.7714290022850037,0.7714290022850037,1937600.0,-0.01171205718747792,-3.0001669047513855,1.6998414552736982,34.68014584303248,38.913283272238615,-0.044345758006253844,0.029595139651479196,-0.06570795483120073,-0.0291073085594582,17.75671129939304,0.02428501844406128,-0.04702390971784076,-0.016214749217033364,-0.16473343705107069,0.13230393861700396,-0.09047409313405197,0.05804459469998524,-0.08659929891586304,43.79293536466969,13.49292090778522,0.07425934391701866,1,0.008571982383728027,0.022857487201690674,-0.09785674512386322,-0.17821350693702698,0.1607149839401245,1,0.08842336990173538,2.533238762794811,0.7928569912910461,1.0370223566635375,0.7728570103645325,-3.1665948114007882,0.817857027053833,0.08842336990173538
158,2003-01-08,0.8149999976158142,0.857142984867096,0.7621430158615112,0.7714290022850037,5356400.0,0.04010994862370243,-2.057464803862703,3.58845215478943,39.80890551789405,37.81760774467463,-0.07016396087465948,-0.0006284604761268575,-0.09359016912664653,-0.06223436103773805,17.769625021587075,0.09499996900558472,-0.0488798101266249,0.014428544044494673,-0.13424519271314217,0.16310228080213152,-0.05990832433432369,0.08876541242331304,-0.11396772625999452,38.34190282490566,13.105829284450692,0.07433686837881842,1,-0.02285701036453247,-0.008571505546569824,-0.12071450054645538,-0.2210710048675537,0.20214301347732544,2,0.021034369500968708,-3.0001669047513855,0.7835710048675537,2.533238762794811,0.7928569912910461,1.0370223566635375,0.7728570103645325,0.021034369500968708
159,2003-01-09,0.8385710120201111,0.8457139730453491,0.8092859983444214,0.8249999880790709,5322800.0,0.028921490151228246,1.6153602560755902,0.3114692202462406,57.63739496555248,40.01463980103641,-0.08172567430915689,-0.028234951491052707,-0.1146490012467376,-0.08786262391579025,17.02242615030942,0.036427974700927734,-0.0500441389876104,0.039642459154129006,-0.10643799337753368,0.1857229116857917,-0.03339776711170228,0.1126826854199603,-0.13355938656824495,80.45054851976522,51.45508017880735,0.07304022626583134,1,-0.04571402072906494,-0.0321425199508667,-0.14428551495075226,-0.26535651087760925,0.20857197046279907,3,0.03747922632401557,-2.057464803862703,0.8149999976158142,-3.0001669047513855,0.7835710048675537,2.533238762794811,0.7928569912910461,0.03747922632401557
160,2003-01-10,0.8864290118217468,0.9071429967880248,0.8285710215568542,0.8349999785423279,5434800.0,0.05707089693733414,-1.4444145691090646,3.7896207023769475,64.93498792896153,43.04689460200574,-0.11152601725849465,-0.08109453082049889,-0.15846583891416233,-0.13862676553754216,15.950978559719667,0.07857197523117054,-0.04471946892103318,0.08803615868091585,-0.05659923072195017,0.23267154808378188,0.015718463979482844,0.16035385338234887,-0.17751761935575516,85.71449124757066,51.78087780358206,0.07231769470143302,1,-0.09000051021575928,-0.08000051975250244,-0.18285776674747467,-0.313214510679245,0.19499999284744285,4,0.004833977516255361,1.6153602560755902,0.8385710120201111,-2.057464803862703,0.8149999976158142,-3.0001669047513855,0.7835710048675537,0.004833977516255361
161,2003-01-13,0.8671429753303528,0.8835710287094116,0.8550000190734863,0.8578569889068604,4408600.0,-0.021757000542839022,-2.8094867220065405,0.18055922562340931,62.94955056200011,45.753175746464926,-0.072171243389069,-0.06793559798703863,-0.13477283934741613,-0.12181827167233483,14.821628609962445,0.0314289927482605,-0.03943136934971503,0.07042867243289952,-0.06992257567218929,0.21077992053798833,0.00025304838035511423,0.14060429648544392,-0.1503023186914798,72.41377467632624,34.94882573862445,0.07017562405254439,1,-0.06714296340942383,-0.0607144832611084,-0.1546429693698883,-0.29392847418785095,0.23142796754837036,0,0.06919274455441182,-1.4444145691090646,0.8864290118217468,1.6153602560755902,0.8385710120201111,-2.057464803862703,0.8149999976158142,0.06919274455441182
162,2003-01-14,0.8600000143051147,0.8821430206298828,0.8364289999008179,0.8714290261268616,2549400.0,-0.008237350965700663,1.7826045942940487,-1.2307805870610362,67.17838885750542,48.91636874394397,-0.047017363882894125,-0.0668055694043519,-0.12319200437416655,-0.11757308624122653,13.960485698839378,0.04571402072906494,-0.027112198008630628,0.0649285614490509,-0.07139568595152368,0.2012528088496255,-0.003233562251236388,0.1330906851493382,-0.13554726406027573,67.48759401092455,24.499950174747212,0.06816212370028732,1,-0.02535700798034668,-0.05357152223587036,-0.11535701155662537,-0.254642516374588,0.20428597927093506,1,0.1029895471474811,-2.8094867220065405,0.8671429753303528,-1.4444145691090646,0.8864290118217468,1.6153602560755902,0.8385710120201111,0.1029895471474811
163,2003-01-15,0.8714290261268616,0.8821430206298828,0.8478569984436035,0.8492860198020935,9430400.0,0.013289548408881746,-1.742766683832084,-1.9374383953855863,72.90824242661998,52.61438358398149,-0.05042373346617102,-0.08596088973815308,-0.1298897520226434,-0.13210234030349954,12.921253074905595,0.0342860221862793,-0.012586314091214357,0.07846467196941376,-0.051292158123445675,0.2082215020622732,0.013586256922984097,0.14334308701584342,-0.13966866602029515,63.503917727718,14.933855452084806,0.06487841504642972,1,-0.036786019802093506,-0.06500053405761719,-0.1267860233783722,-0.26607152819633484,0.13142794370651245,2,0.08360630699282012,1.7826045942940487,0.8600000143051147,-2.8094867220065405,0.8671429753303528,-1.4444145691090646,0.8864290118217468,0.08360630699282012
164,2003-01-16,0.857142984867096,0.9564290046691896,0.857142984867096,0.9071429967880248,18653600.0,-0.016393809285032757,-2.9714398452186996,-2.258049841452708,72.18910817220375,56.75681159400839,-0.033502030452212894,-0.07963972261245289,-0.11200017536386375,-0.1211907595237467,12.084951774655602,0.09928601980209362,0.0009370562202316579,0.06664293110370634,-0.055701004233374096,0.18898686644078677,0.005470963435166065,0.1278148987722466,-0.11836731929327116,22.346640088275542,-29.749666562987727,0.06117196766854023,1,0.0021430253982543945,-0.03678548336029053,-0.11249998211860657,-0.2517854869365692,0.18928605318069436,3,0.18666666944821642,-1.742766683832084,0.8714290261268616,1.7826045942940487,0.8600000143051147,-2.8094867220065405,0.8671429753303528,0.18666666944821642
165,2003-01-17,0.8171430230140686,0.8500000238418579,0.7892860174179077,0.8428570032119751,5364800.0,-0.04666661520799764,2.0356986927218297,0.5142794813443479,65.94590384707043,59.80362534676002,0.015020054437450026,-0.03911359290716043,-0.06814242626252875,-0.08442153522075024,12.863181596886108,0.06785696744918823,0.008935577255897553,0.02503581941127775,-0.09784719884578186,0.14791883766833736,-0.03640568971725211,0.08647732853980761,-0.06530815709452198,16.666571571011126,-39.38926331649072,0.06144150912852981,1,0.04214298725128174,0.0032144784927368164,-0.0682145357131958,-0.20750004053115845,0.2221429944038389,4,0.2814684247324004,-2.9714398452186996,0.857142984867096,-1.742766683832084,0.8714290261268616,1.7826045942940487,0.8600000143051147,0.2814684247324004
166,2003-01-21,0.8142859935760498,0.8500000238418579,0.7928569912910461,0.8264290094375609,6081600.0,-0.003496363987151918,-1.0778899046776858,0.47223400531745546,63.37761352489484,62.99223286696695,0.02373214143816038,-0.034658141543900456,-0.06066742480104392,-0.08333917692850612,13.750883048390971,0.05714303255081177,0.014557769770214612,0.02003594040870671,-0.10282349700327498,0.1428953778206884,-0.04139377829728408,0.0814656591146975,-0.05017547933152455,14.95723904979469,-41.551992086457034,0.06142971870599082,1,0.04500001668930054,0.006071507930755615,-0.03750050067901611,-0.17678600549697876,0.3642849922180176,1,0.3280702519761445,2.0356986927218297,0.8171430230140686,-2.9714398452186996,0.857142984867096,-1.742766683832084,0.8714290261268616,0.3280702519761445
167,2003-01-22,0.8285710215568542,0.8535709977149963,0.8057140111923218,0.8128569722175598,4173400.0,0.017543010801487346,-2.190468810846466,-1.294081266014168,56.62906397308418,64.86113936198808,0.01844090840383228,-0.04625149883194957,-0.06889888006561184,-0.0991855715791583,15.093532287626116,0.04785698652267456,0.027476145594251933,0.031106716394424416,-0.0918156394477403,0.15402907223658913,-0.030354461526657994,0.09256789431550683,-0.05292139788684913,23.503830334135213,-27.790184153673604,0.061461177921082376,1,0.044286489486694336,-0.008213520050048828,-0.05178552865982056,-0.1910710334777832,0.39357203245162986,2,0.3258621340806116,-1.0778899046776858,0.8142859935760498,2.0356986927218297,0.8171430230140686,-2.9714398452186996,0.857142984867096,0.3258621340806116
168,2003-01-23,0.8700000047683716,0.9057139754295348,0.8357139825820923,0.8507140278816223,7219800.0,0.05000052154089807,-1.8405590633741367,1.2273078994682103,57.95204199134562,64.89610014263177,-0.016054128863139727,-0.08097464844883828,-0.1042437436455439,-0.1425781347506847,16.69222563497157,0.07714295387268055,0.03904333653534742,0.06564284861087799,-0.057317458525750764,0.18860315574750675,0.004162695042563613,0.12712300217919237,-0.08350361823841534,48.29038219181694,-1.5909111872254371,0.061480153568314364,1,0.002857506275177002,-0.04964250326156616,-0.09321451187133789,-0.23250001668930054,0.26999998092651367,3,0.2233172272905961,-2.190468810846466,0.8285710215568542,-1.0778899046776858,0.8142859935760498,2.0356986927218297,0.8171430230140686,0.2233172272905961
169,2003-01-24,0.8807139992713928,0.8842859864234924,0.8464289903640747,0.875,6353200.0,0.01231493614287249,4.888485590183617,0.2962774094849567,68.36970376449291,65.27773523546858,-0.02253083396640021,-0.08223462129945558,-0.10830130069427957,-0.155737991307892,17.991578477594388,0.037856996059417725,0.05440321760680189,0.06767829358577726,-0.05081204264982142,0.18616862982137594,0.00843312546797792,0.1269234617035766,-0.08402165565308262,78.52751470944345,26.345438848654084,0.059245168117799334,1,-0.007856488227844238,-0.0603564977645874,-0.10392850637435913,-0.24321401119232178,0.2871430516242981,4,0.13868630527393577,-1.8405590633741367,0.8700000047683716,-2.190468810846466,0.8285710215568542,-1.0778899046776858,0.8142859935760498,0.13868630527393577
170,2003-01-27,0.8771430253982544,0.8771430253982544,0.8364289999008179,0.8642860054969788,3439800.0,-0.004054635075737001,5.33335342249832,2.2500912741876595,65.20617974688717,65.52847181156713,-0.022814822531336265,-0.067912761217511,-0.0972412805778965,-0.15447598667094498,19.09803718014074,0.04428499937057495,0.06588749560126161,0.05507161915302272,-0.05308962423330166,0.1632328625393471,0.000990997459860532,0.10915224084618491,-0.0708664821168914,74.68393272301117,21.307712460934425,0.05408062169316219,1,-0.0042855143547058105,-0.056785523891448975,-0.08946478366851807,-0.23964303731918335,0.2764279842376709,0,0.19299704580410237,4.888485590183617,0.8807139992713928,-1.8405590633741367,0.8700000047683716,-2.190468810846466,0.8285710215568542,0.19299704580410237
171,2003-01-28,0.8964290022850037,0.917856991291046,0.8507140278816223,0.8592860102653503,4946200.0,0.021987265848682602,-1.4736315086782337,2.888927006791683,69.65181151876803,65.80329655170743,-0.04191781014548901,-0.07483364251770841,-0.11070912735751937,-0.1760392451617775,20.41597294576782,0.06714296340942372,0.06763818753400552,0.06407184600830074,-0.029655541985588063,0.15779923400218954,0.01720815201135628,0.11093554000524519,-0.08114331132037111,80.89226005303372,25.217235085196833,0.04686369399694441,1,-0.023571491241455078,-0.07607150077819824,-0.10875076055526733,-0.2589290142059326,0.26785701513290383,1,0.15936233072419603,5.33335342249832,0.8771430253982544,4.888485590183617,0.8807139992713928,-1.8405590633741367,0.8700000047683716,0.15936233072419603
172,2003-01-29,0.8814290165901184,0.8999999761581421,0.8450000286102295,0.8999999761581421,2956800.0,-0.01673304372867257,4.923220859584875,-0.4999855573885191,62.269179654783386,64.6211784659478,-0.026327022798769417,-0.049132415474159585,-0.08920846029795126,-0.16325581272501166,21.859626748262155,0.0549999475479126,0.06159953917265726,0.04067896008491512,-0.036939532567973554,0.11829745273780379,0.0018697137584707813,0.07948820641135945,-0.057674726803212395,55.65298219109802,-2.1230847121224414,0.03880924632644434,1,-0.008571505546569824,-0.06107151508331299,-0.08857226371765137,-0.24392902851104736,0.26785701513290405,2,0.3371138952895689,-1.4736315086782337,0.8964290022850037,5.33335342249832,0.8771430253982544,4.888485590183617,0.8807139992713928,0.3371138952895689
173,2003-01-30,0.9021430015563964,0.9114289879798888,0.8821430206298828,0.892857015132904,3700200.0,0.023500457298775812,1.1025206524041604,-0.5000272812763726,61.866734788472655,63.474248089977685,-0.047188424056938016,-0.06401499182872517,-0.104060241005408,-0.18603138475288816,23.185069401150475,0.029999971389770397,0.05801506683210611,0.05560724437236775,-0.022212822012289024,0.13342731075702452,0.016697211180039306,0.09451727756469619,-0.07042822887655331,80.701980404572,24.728555972159285,0.03891003319232839,1,-0.048571497201919445,-0.08178550004959095,-0.10839325189590443,-0.26464301347732533,0.2214280366897584,3,0.3547110069024719,4.923220859584875,0.8814290165901184,-1.4736315086782337,0.8964290022850037,5.33335342249832,0.8771430253982544,0.3547110069024719
174,2003-01-31,0.942857027053833,0.9464290142059326,0.8899999856948853,0.9057139754295348,4019400.0,0.0451303456627119,1.5483322633655132,3.999903718395623,60.821823228102986,62.904905798981304,-0.08321637090251155,-0.10001183283024617,-0.14246295859077418,-0.22838588692999018,23.58855122015966,0.05642902851104736,0.05437367914086988,0.0900712698698044,0.0024838513489076064,0.1776586883907012,0.04627756060935595,0.13386497913025286,-0.10365940045462918,96.7527393749316,42.701402243033854,0.04379370926044843,1,-0.07321402430534363,-0.12249952554702759,-0.14928577840328217,-0.30535703897476196,0.16428601741790771,4,0.20909104242142562,1.1025206524041604,0.9021430015563964,4.923220859584875,0.8814290165901184,-1.4736315086782337,0.8964290022850037,0.20909104242142562
175,2003-02-03,0.9142860174179076,0.9414290189743042,0.892857015132904,0.9385709762573242,2836400.0,-0.030302589699311988,2.2380208767935406,-0.6538223914679617,58.73022635943811,62.38852944726389,-0.044048695815866123,-0.06356084986487243,-0.10818067394681308,-0.20233385200663767,24.601810375263884,0.050000011920928955,0.04683917882171751,0.05442880988121024,-0.028711476995065377,0.13756909675748585,0.01285866644307243,0.09599895331934805,-0.06805450813450464,68.3098508781826,15.89628473821594,0.04157014343813781,2,-0.03821450471878041,-0.09392851591110218,-0.11946478486061085,-0.2285720258951186,0.16142797470092785,0,0.2773432259129469,1.5483322633655132,0.942857027053833,1.1025206524041604,0.9021430015563964,4.923220859584875,0.8814290165901184,0.2773432259129469
176,2003-02-04,0.8785709738731384,0.9107139706611632,0.8607140183448792,0.8999999761581421,2039800.0,-0.03906331592561618,1.3333393600465147,0.8823981307401895,53.109973247177045,61.99751936660755,0.0019491075824084048,-0.022235084960167906,-0.06875561240921857,-0.1696333619381053,25.56733659755364,0.05357199907302845,0.039511222257120227,0.01442806720733647,-0.06279654220116815,0.09165267661584109,-0.024184237496915895,0.053040371911588835,-0.025727614866588255,33.097979897702054,-16.68968257095657,0.03861230470425231,2,0.012500524520874023,-0.057499468326568604,-0.08749973773956299,-0.19285698235034943,0.28214305639266946,1,0.31300833278211115,2.2380208767935406,0.9142860174179076,1.5483322633655132,0.942857027053833,1.1025206524041604,0.9021430015563964,0.31300833278211115
177,2003-02-05,0.8528569936752319,0.8857139945030212,0.8442860245704651,0.8757140040397644,3484600.0,-0.02926796008812771,-1.0714529461115143,1.0666390371579806,47.031856293174904,60.78416540014413,0.035168701607385944,0.009418673051984516,-0.04176450594942971,-0.14653239803025542,26.468429397852756,0.04142796993255615,0.036681169885404596,-0.01475021243095398,-0.08237581405652616,0.052875389194618205,-0.048563013243740016,0.019062588381832057,0.10357201099395763,8.391147679694225,-38.023125061867376,0.03381280081278608,2,0.03857201337814331,-0.03178548812866211,-0.052500009536743164,-0.16714300215244293,0.32928597927093506,2,0.3651597232035688,1.3333393600465147,0.8785709738731384,2.2380208767935406,0.9142860174179076,1.5483322633655132,0.942857027053833,0.3651597232035688
178,2003-02-06,0.8321430087089539,0.857142984867096,0.8242859840393066,0.8542860150337219,3735200.0,-0.02428775881524392,1.3589808328447757,0.9687621421884494,46.084993436252496,58.30808647478408,0.055817778806591556,0.03318419078013146,-0.020010812131326383,-0.12783706866801658,26.60495337232527,0.03285700082778931,0.03539517440458528,-0.036321347951889016,-0.1015308100481721,0.028888114144394073,-0.06892607900003056,-0.0037166169037474717,0.12204313635826125,6.432642664038024,-41.248663085119446,0.03260473104814152,2,0.05321449041366577,-0.007499992847442627,-0.026071518659591675,-0.14642901718616486,0.453571021556854,3,0.3811160097422521,-1.0714529461115143,0.8528569936752319,1.3333393600465147,0.8785709738731384,2.2380208767935406,0.9142860174179076,0.3811160097422521
179,2003-02-07,0.8700000047683716,0.875,0.8349999785423279,0.8428570032119751,5016200.0,0.04549337753633442,1.1538394880254703,-1.2258047149648181,58.33335682629287,57.54443948360693,0.018194526311047232,-0.0023162527241795683,-0.056573986656510145,-0.16717093364931734,26.83295302690213,0.04285699129104614,0.03792920110814557,-3.580152988436058e-05,-0.06370874601100163,0.0636371429512329,-0.031872273770442994,0.03180067071067427,0.07899013385772724,39.0241048086483,-12.060674688697297,0.03183647224055862,2,0.015357494354248047,-0.01071399450302124,-0.07107150554656982,-0.17000001668930054,0.46928596496582053,4,0.291460956422976,1.3589808328447757,0.8321430087089539,-1.0714529461115143,0.8528569936752319,1.3333393600465147,0.8785709738731384,0.291460956422976
180,2003-02-10,0.8907139897346497,0.9121429920196532,0.8678569793701172,0.87357097864151,7305200.0,0.023809177991663377,-2.100066340942367,0.6315812588935931,61.40723334364707,56.62837524192683,-0.00043803799290043077,-0.023919103057450597,-0.0743221376665325,-0.1888229338477765,26.625343290557467,0.04428601264953602,0.03751173367737903,0.020463934540748574,-0.043469567690474165,0.08439743677197131,-0.01150281657486274,0.05243068565635989,0.05328798270797752,75.60922824756658,19.130255654299532,0.03196675111561136,2,-0.005356490612030029,-0.031427979469299316,-0.0914282500743866,-0.14964300394058228,0.4835720658302307,0,0.24298378293302303,1.1538394880254703,0.8700000047683716,1.3589808328447757,0.8321430087089539,-1.0714529461115143,0.8528569936752319,0.24298378293302303
181,2003-02-11,0.9271429777145386,0.9357140064239502,0.9007139801979065,0.9214289784431458,4790800.0,0.04089863682363548,2.0626478312005654,0.3333136308638026,63.80011038332587,56.798478656209326,-0.03581880539905702,-0.05862847871785026,-0.10736992127939149,-0.22531472384275397,26.504010047574152,0.04500001668930054,0.03377174165894714,0.05389292240142818,-0.014874788862411004,0.12266063366526736,0.019509066769508587,0.08827677803334777,0.012070355191955762,92.30801325736098,30.35015145948166,0.0343838556319196,2,-0.041785478591918945,-0.06785696744918823,-0.1278572380542755,-0.1860719919204712,0.4178570508956909,1,0.16024606557505616,-2.100066340942367,0.8907139897346497,1.1538394880254703,0.8700000047683716,1.3589808328447757,0.8321430087089539,0.16024606557505616
182,2003-02-12,0.9485710263252258,0.957143008708954,0.9285709857940674,0.9549999833106996,5615400.0,0.023111913831789677,4.33308486493694,-1.1251238721118433,61.65254698002417,56.77468001082617,-0.05221180343279752,-0.07703016200736479,-0.12585793519765676,-0.2456665617573397,26.79063599899646,0.030000030994415394,0.03236040474840218,0.07089242041110988,-0.005290441196856621,0.14707528201907638,0.03280098960712663,0.10898385121509313,-0.12428504228591919,93.54796450918376,28.627720675933702,0.03809143080398322,2,-0.05785652995109558,-0.08892801403999329,-0.14928528666496277,-0.20750004053115845,0.37642902135849,2,0.22364482790753826,2.0626478312005654,0.9271429777145386,-2.100066340942367,0.8907139897346497,1.1538394880254703,0.8700000047683716,0.22364482790753826
183,2003-02-13,0.9442859888076782,0.9507139921188354,0.9442859888076782,0.9507139921188354,6092800.0,-0.0045173607443481645,1.0,0.99985165955867,59.611381748376616,56.64018651307879,-0.046176020483700286,-0.07062814314296384,-0.11818453867405776,-0.24005698052528524,27.09275157299269,0.0064280033111572266,0.027682988118548968,0.06296453475952146,-0.018728426054359537,0.14465749557340246,0.022118054352580963,0.10381101516646196,-0.11734286427497864,89.47379978723605,25.18939997295864,0.0408464804069405,2,-0.053571492433547974,-0.08464297652244568,-0.14500024914741516,-0.20321500301361084,0.34142804145812966,3,0.25189083281731595,4.33308486493694,0.9485710263252258,2.0626478312005654,0.9271429777145386,-2.100066340942367,0.8907139897346497,0.25189083281731595
184,2003-02-14,1.0171430110931396,1.0199999809265137,0.947143018245697,0.9521430134773254,8435000.0,0.07715567439209359,1.060611117994779,-10.112004376692258,67.50008270184392,57.614614995568324,-0.12000749056290916,-0.13795688535313455,-0.1870360645980914,-0.31120938648661334,26.92320192114428,0.07571399211883545,0.028944640401135202,0.1278215557336807,0.027000546187973207,0.2286425652793882,0.0774110509608269,0.1782320605065345,-0.18759588887691503,98.1221812346623,33.70110779732683,0.05041050477285377,2,-0.09500002861022949,-0.11250001192092896,-0.2178572714328766,-0.27607202529907227,0.35785698890686035,4,0.26404450135682556,1.0,0.9442859888076782,4.33308486493694,0.9485710263252258,2.0626478312005654,0.9271429777145386,0.26404450135682556
185,2003-02-18,1.0471429824829102,1.0564290285110474,1.002856969833374,1.0221430063247678,6267800.0,0.029494349430301936,1.4590092172832954,0.3846150319251693,68.34788817527634,59.30771665424602,-0.14436091057579858,-0.1579400152089404,-0.21064205933112534,-0.3394156244654034,28.008876096928258,0.05357205867767334,0.029985120432673318,0.14632152915000918,0.02903997848748352,0.26360307981253484,0.0876807538187463,0.20496230448127206,-0.209977745918274,94.03651340783513,30.38948402417786,0.058640775331262836,2,-0.10678547620773315,-0.12428545951843262,-0.2475002408027649,-0.3060719966888428,0.42428600788116455,1,0.2789905410611391,1.060611117994779,1.0171430110931396,1.0,0.9442859888076782,4.33308486493694,0.9485710263252258,0.2789905410611391
186,2003-02-19,1.0814290046691897,1.0892859697341921,1.0485709905624392,1.0585709810256958,5118400.0,0.03274244564479911,1.1111183224390528,0.9143218177049813,73.25591533663399,62.221500992408146,-0.16410253810059883,-0.18043730337930808,-0.24044473004376266,-0.3719184377521737,29.24812404318723,0.04214298725128196,0.029531320140906203,0.16725040078163167,0.031993528219091516,0.30250727334417193,0.09962196450036154,0.2348788370629018,-0.23110794058776885,95.11124297661654,29.19503752705195,0.06762843628127012,2,-0.1246430277824403,-0.14214301109313976,-0.2800005078315737,-0.3403580188751223,0.4707139730453489,2,0.2708056188906047,1.4590092172832954,1.0471429824829102,1.060611117994779,1.0171430110931396,1.0,0.9442859888076782,0.2708056188906047
187,2003-02-20,1.0985709428787231,1.125,1.0742859840393066,1.1064289808273315,6339200.0,0.015851191465663828,1.2539524435213834,-0.3437759130520914,73.03188793445904,65.21560038109776,-0.15949738939581204,-0.18584263507440868,-0.25269656819077735,-0.3879691422739755,30.610255600100277,0.05071401596069336,0.03258016719498935,0.17089234292507172,0.01876678457997838,0.32301790127016505,0.09482956375252494,0.24695512209761838,-0.22913268634508066,85.375203091945,20.448207404867077,0.07606277917254667,2,-0.1185709536075592,-0.1414279341697693,-0.2953566908836365,-0.35749995708465576,0.40571510791778564,3,0.2243178625185165,1.1111183224390528,1.0814290046691897,1.4590092172832954,1.0471429824829102,1.060611117994779,1.0171430110931396,0.2243178625185165
188,2003-02-21,1.0642859935760498,1.100000023841858,1.0328569412231443,1.100000023841858,6255200.0,-0.031208680263135502,2.7600395205463575,4.544904275008344,64.45593340126419,65.89588666720569,-0.0992580255601141,-0.14361940671478635,-0.21437174470093812,-0.35177759954764276,31.17062916867175,0.0671430826187136,0.040023208958119616,0.12689309418201444,-0.03426899389670357,0.28805518226073246,0.04631205014265549,0.2074741382213734,-0.1692915626957716,65.86357992523321,4.757338173531409,0.080581044039359,2,-0.06785750389099121,-0.10714298486709595,-0.24375024437904358,-0.3232150077819824,0.3892849683761599,4,0.24496616105193203,1.2539524435213834,1.0985709428787231,1.1111183224390528,1.0814290046691897,1.4590092172832954,1.0471429824829102,0.24496616105193203
189,2003-02-24,1.002856969833374,1.0421429872512815,1.0007139444351196,1.0242860317230225,12339600.0,-0.05771853065196453,-2.222155261132779,0.6000180245735018,59.779173707224594,65.71499115204763,-0.018999342272567166,-0.07649235887052686,-0.1518591048697584,-0.28834643670198434,31.53116601595943,0.06357204914093018,0.051312682227822703,0.059356921911239646,-0.1020186713959843,0.2207325152184637,-0.021330874742372385,0.14004471856485168,-0.08486198204112361,1.7242685742292971,-56.05539807892544,0.08068779665361202,2,0.010000020265579224,-0.045713961124420166,-0.1823212206363678,-0.26178598403930664,0.3514289855957031,0,0.2820512485239355,2.7600395205463575,1.0642859935760498,1.2539524435213834,1.0985709428787231,1.1111183224390528,1.0814290046691897,0.2820512485239355
190,2003-02-25,1.0464290380477903,1.0607140064239502,0.9649999737739564,0.98642897605896,4629800.0,0.04344793876404518,1.1613194989360374,-2.79993880729861,68.21724401365422,66.20578377763967,-0.04264493493245092,-0.11249958536159144,-0.19464786920458788,-0.3294145629053189,31.859001488710035,0.09571403264999379,0.0670862153595636,0.0944646894931791,-0.06998535085732538,0.2589147298436836,0.012239669317926749,0.17668970966843134,-0.10773354903476495,50.89315682910775,-9.595133204143103,0.08222502017525224,2,-0.019643545150756614,-0.08928602933883645,-0.20660728216171242,-0.2914290428161619,0.3707139492034912,1,0.3139925881311447,-2.222155261132779,1.002856969833374,2.7600395205463575,1.0642859935760498,1.2539524435213834,1.0985709428787231,0.3139925881311447
191,2003-02-26,1.0392860174179075,1.0599999427795408,1.0064289569854736,1.054286003112793,3878000.0,-0.006826091756024666,3.05412890799444,-0.24999950329514467,71.08252798367621,67.25355944471212,-0.020027662173789595,-0.09919089417644877,-0.18690351796373672,-0.3181870017657995,31.769955298855134,0.05357098579406716,0.0765546064232221,0.08017881810665106,-0.08650943029846947,0.2468670665117716,-0.0031653060959091484,0.16352294230921127,-0.08196007730618471,46.42876966720107,-19.79645066939004,0.08334412420256027,2,-0.0046430230140683815,-0.08035752177238442,-0.1994642615318296,-0.2842860221862791,0.3892849683761599,2,0.41580755028324234,1.1613194989360374,1.0464290380477903,-2.222155261132779,1.002856969833374,2.7600395205463575,1.0642859935760498,0.41580755028324234
192,2003-02-27,1.1785709857940674,1.1785709857940674,1.0549999475479126,1.0585709810256958,23119600.0,0.1340198617529864,1.0595172222647182,-8.000007947293431,80.89179050017822,69.61804930602341,-0.13774107650327339,-0.22669616407561788,-0.3237029618727918,-0.4515665977040314,32.18971043856993,0.1392849683761599,0.08784301090768387,0.2046066880226135,0.015595742220865683,0.39361763382436143,0.11010121512173954,0.29911216092348747,-0.21357101202011097,100.0,25.128653964664124,0.09450547290087395,2,-0.11571398377418518,-0.1864284873008728,-0.3387492299079895,-0.42357099056243896,0.2178579568862915,3,0.3169702940453565,3.05412890799444,1.0392860174179075,1.1613194989360374,1.0464290380477903,-2.222155261132779,1.002856969833374,0.3169702940453565
193,2003-02-28,1.222143054008484,1.2285710573196411,1.1642860174179075,1.1878570318222046,11879000.0,0.036970253586431134,1.727292037546538,0.28571684019896215,81.08458634946392,71.12743860020342,-0.1539429565540582,-0.2583090699790116,-0.36489972406339355,-0.48813301450436763,32.64257978140074,0.06428503990173362,0.09768039042326782,0.23217875361442586,0.016474863726839928,0.4478826435020118,0.12432680867063284,0.3400306985582189,-0.23151455879211436,97.56118796315421,17.405425864214067,0.10785194494379298,2,-0.1253575384616854,-0.19571453332901023,-0.3755355477333071,-0.4671430587768557,0.20285689830780007,4,0.23085922377305113,1.0595172222647182,1.1785709857940674,3.05412890799444,1.0392860174179075,1.1613194989360374,1.0464290380477903,0.23085922377305113
194,2003-03-03,1.1399999856948853,1.2200000286102295,1.125,1.2078570127487185,15797600.0,-0.0672123185941117,1.062011612622776,-1.9791455154861348,69.85215706687092,71.29457958815837,-0.058714359749801215,-0.16932041532438014,-0.28105664222242854,-0.398489835443515,32.50749624191743,0.09714305400848411,0.10657585941280434,0.1401785373687744,-0.08430081012346435,0.36465788486101314,0.027938863622654964,0.2524182111148937,-0.11605953178405759,66.39575539423548,-13.74294394265037,0.11223967374611934,3,-0.04321447014808655,-0.11357146501541138,-0.29339247941970825,-0.38499999046325684,0.30142903327941895,0,0.2750622633264226,1.727292037546538,1.222143054008484,1.0595172222647182,1.1785709857940674,3.05412890799444,1.0392860174179075,0.2750622633264226
195,2003-03-04,1.167857050895691,1.1721429824829102,1.1100000143051147,1.1421430110931396,5565000.0,0.024436022412601455,2.6249865269409027,-0.37894439115570844,69.43486085383583,70.87001797895857,-0.07559725067361134,-0.18678300590650387,-0.30294032432625895,-0.41849460661941373,32.27436173502496,0.06214296817779541,0.11881378705607881,0.15535705089569096,-0.07727633279243684,0.38799043458381877,0.03904035905162706,0.27167374273975486,-0.11526831250762948,72.66884290162993,-5.685536401276877,0.1163166918440639,3,-0.07107153534889221,-0.14142853021621704,-0.3212495446205139,-0.4128570556640625,0.28928589820861816,1,0.15963332532042696,1.062011612622776,1.1399999856948853,1.727292037546538,1.222143054008484,1.0595172222647182,1.1785709857940674,0.15963332532042696
196,2003-03-05,1.1535710096359253,1.1685709953308103,1.1257139444351196,1.1685709953308103,3498600.0,-0.012232696843170077,4.714278902319955,-0.5833383556245713,66.74447224807139,70.1714162360266,-0.055877846040303325,-0.15898979638990784,-0.28228624519857304,-0.3958463939178163,32.71160873097973,0.042857050895690696,0.12168386589229407,0.127321007847786,-0.10448865907126414,0.35913067476683624,0.011416174388260814,0.24322584130731106,-0.07634474659744273,56.79001662065082,-18.831065900770483,0.11590483345952511,3,-0.05678549408912659,-0.12714248895645142,-0.3069635033607483,-0.3974995017051697,0.3478579521179199,2,0.2284835310645863,2.6249865269409027,1.167857050895691,1.062011612622776,1.1399999856948853,1.727292037546538,1.222143054008484,0.2284835310645863
197,2003-03-06,1.1642860174179075,1.1778570413589478,1.1428569555282593,1.1649999618530271,3455200.0,0.009288555010899424,1.6487020456031491,0.04759634106605066,67.78288905676663,70.54107797552687,-0.06290612204268164,-0.15302259290143483,-0.2861471345046256,-0.4001847927781006,33.537519169938314,0.03500008583068848,0.12254027688496671,0.12246456444263432,-0.10202741523984704,0.3469565441251157,0.010218574601393637,0.234710554283875,-0.06587148318006264,45.78352499281132,-26.92510793237048,0.11224598984124065,3,-0.06750050187110879,-0.13785749673843362,-0.3176785111427305,-0.4082145094871519,0.31928503513336204,3,0.22699316527246216,4.714278902319955,1.1535710096359253,2.6249865269409027,1.167857050895691,1.062011612622776,1.1399999856948853,0.22699316527246216
198,2003-03-07,1.1492860317230225,1.1857140064239502,1.125,1.1414289474487305,4853800.0,-0.012883419941906782,-1.9823916238705634,-11.005176156286526,61.7834348863216,70.76377366209321,-0.03864481499579431,-0.11915390318983299,-0.26328979100868044,-0.37826041881732886,34.688070982808284,0.060714006423950195,0.11771677941884817,0.09160742759704599,-0.11458036790502613,0.297795223099118,-0.01148647015399007,0.19470132534808204,-0.032649584253726216,35.71455664445401,-32.38403978896187,0.10309389775103601,3,-0.052500516176223755,-0.12285751104354858,-0.30267852544784546,-0.39321452379226685,0.29357099533081055,4,0.2150403851918543,1.6487020456031491,1.1642860174179075,4.714278902319955,1.1535710096359253,2.6249865269409027,1.167857050895691,0.2150403851918543
199,2003-03-10,1.1235710382461548,1.1642860174179075,1.122143030166626,1.1414289474487305,3424400.0,-0.022374755080173947,-3.069048865971054,-2.272841753906843,56.86771251211791,69.50271460636696,0.006698645414017879,-0.07743827382289314,-0.22904830124608777,-0.34671533463723414,35.64061986533025,0.042142987251281516,0.11116039254618548,0.05321388244628911,-0.1347627824453772,0.2411905473379553,-0.04077444999954394,0.14720221489212215,0.10500001907348633,17.924063388098592,-44.95643635809857,0.0939883324458331,3,-0.006071031093597412,-0.09714251756668091,-0.2866065353155136,-0.3507135212421417,0.315714955329895,0,0.268277575524416,-1.9823916238705634,1.1492860317230225,1.6487020456031491,1.1642860174179075,4.714278902319955,1.1535710096359253,0.268277575524416
200,2003-03-11,1.1071430444717407,1.125,1.0714290142059326,1.1235710382461548,5531400.0,-0.014621232850623667,4.555451162675699,0.9199281723329973,52.38724168972507,67.42546057370572,0.03648098221682572,-0.046340500811476115,-0.2037635111167455,-0.32474449752078116,35.846375692466346,0.05357098579406738,0.11149814584102424,0.025964435935020402,-0.14235967735006305,0.19428854922010386,-0.058197620707521214,0.11012649257756213,0.11929945230484007,31.249973922803154,-26.415344693516783,0.08416205664254173,3,0.03464245796203613,-0.08071452379226685,-0.2621427923440933,-0.33428552746772766,0.3621429204940796,1,0.301935667817941,-3.069048865971054,1.1235710382461548,-1.9823916238705634,1.1492860317230225,1.6487020456031491,1.1642860174179075,0.301935667817941
201,2003-03-12,1.0757139921188354,1.1078569889068604,1.0642859935760498,1.1035710573196411,5751200.0,-0.02838752635428532,1.3921096378130031,1.6957070707070707,47.93284199994825,63.76335518479128,0.08227259656365726,-0.003383663979334095,-0.16347602266487837,-0.2864506441408633,35.74038189949289,0.04357099533081055,0.11837442660008901,-0.012893167138099626,-0.1649187902841558,0.13913245600795654,-0.08890597871112771,0.06311964443492846,0.1445279653549194,9.411336210451084,-42.900338786408554,0.07601281157302807,3,0.07071453332901001,-0.04928547143936157,-0.22749948501586914,-0.2857140004634857,0.4928569793701172,2,0.35458212850255144,4.555451162675699,1.1071430444717407,-3.069048865971054,1.1235710382461548,-1.9823916238705634,1.1492860317230225,0.35458212850255144
202,2003-03-13,1.1607140302658079,1.1835709810256958,1.0892859697341921,1.097143054008484,7560000.0,0.07901732130447403,-1.378377728194002,-2.2820414066979753,57.98808212043531,61.19707693712143,-0.006176338353177213,-0.0755490229927589,-0.23918413757733714,-0.3654703614205932,35.691473496312426,0.10785698890686035,0.11999311061731288,0.06149972081184374,-0.0785153554859177,0.2015147971096053,-0.008507817337036983,0.13150725896072446,0.050170569374084595,79.41168963255863,27.623952957273403,0.07000753814888078,3,-0.018571019172668235,-0.134285509586334,-0.30464252829551675,-0.37071403861045815,0.5985720157623293,3,0.2935390824990822,1.3921096378130031,1.0757139921188354,4.555451162675699,1.1071430444717407,-3.069048865971054,1.1235710382461548,0.2935390824990822
203,2003-03-14,1.182142972946167,1.2107139825820925,1.170714020729065,1.1857140064239502,6129200.0,0.018461862372294968,-2.026982165248864,-0.056173960005401015,65.90615457639854,60.75863221595783,-0.037857065307074445,-0.08247308603354742,-0.2532293611891556,-0.38285500849881826,35.736719646898024,0.049999952316284624,0.12235266870272876,0.07103581428527828,-0.05307418276812048,0.19514581133867714,0.008980815758578897,0.13309081281197765,-0.11785697937011719,80.48801337103218,21.443602827415546,0.06205499852669942,3,-0.04464298486709595,-0.15571445226669312,-0.32589271664619446,-0.3735714852809906,0.45857107639312744,4,0.2549844532373913,-1.378377728194002,1.1607140302658079,1.3921096378130031,1.0757139921188354,4.555451162675699,1.1071430444717407,0.2549844532373913
204,2003-03-17,1.2857140302658079,1.2921429872512815,1.1185710430145264,1.1842859983444214,16616600.0,0.08761297041889815,2.0375028684677248,-28.402991053545136,69.18659690700207,60.7310473329763,-0.13252089608126072,-0.17380278605975996,-0.3490741330571874,-0.48099712885825385,35.31106879023454,0.17357194423675515,0.10711650986533572,0.1611783206462858,0.02260102853870949,0.2997556127538621,0.09188967459249753,0.23046696670007405,-0.21849947690963734,97.17851232837869,35.57033540232538,0.06928864605378818,3,-0.10749953985214211,-0.22214254736900307,-0.43071377277374245,-0.46535652875900246,0.19428598880767844,0,0.12222235511853086,-2.026982165248864,1.182142972946167,-1.378377728194002,1.1607140302658079,1.3921096378130031,1.0757139921188354,0.12222235511853086
205,2003-03-18,1.3392859697341921,1.3700000047683716,1.2907140254974363,1.3214290142059326,21091000.0,0.04166707230946898,1.0000240568583905,0.17605542757745543,72.38798189305861,61.3581039601971,-0.17792956076531707,-0.21541009812811018,-0.39268727020052896,-0.5285910087801065,34.73543696652298,0.0842859745025637,0.08896041368722729,0.2001431107521059,0.036578813577829106,0.3637074079263827,0.1183609621649675,0.2819252593392443,-0.26307427902221714,89.95334400461694,25.333481592884922,0.08178214858713838,3,-0.12214297056198142,-0.22035747766494773,-0.46696421504020713,-0.5189284682273867,0.2335710525512693,1,0.07466667022704998,2.0375028684677248,1.2857140302658079,-2.026982165248864,1.182142972946167,-1.378377728194002,1.1607140302658079,0.07466667022704998
206,2003-03-19,1.3742860555648804,1.3985710144042969,1.3357139825820925,1.363571047782898,16062200.0,0.026133392435698122,1.1205063963097983,0.6000467305317192,67.29795571922594,61.30422247824814,-0.19928574372111774,-0.23963114338699443,-0.4177612785274991,-0.5567785705503703,33.92253956757835,0.06285703182220437,0.08403667010275684,0.22050034403800955,0.02869383625663824,0.412306851819381,0.1245970901473239,0.3164035979286952,-0.2804470660095215,92.14803325995935,30.68148789597602,0.09590325389068571,3,-0.14285755157470703,-0.2246435582637787,-0.5019643008708954,-0.553928554058075,0.13642799854278564,2,0.0691267360359642,1.0000240568583905,1.3392859697341921,2.0375028684677248,1.2857140302658079,-2.026982165248864,1.182142972946167,0.0691267360359642
207,2003-03-20,1.3450000286102295,1.4064290523529053,1.329285979270935,1.3892860412597656,14603400.0,-0.02130999353159646,-1.0377462464731964,-4.133082639846914,61.13982603003495,61.23271038310518,-0.15831853294573328,-0.2012551257681343,-0.3783854651478292,-0.5206214819768975,32.81024850405944,0.07714307308197021,0.07718346264238907,0.1788928627967834,-0.028967985239725325,0.38675371083329213,0.07496243877852904,0.28282328681503777,-0.22678247706695553,78.65995673218681,20.86029324027757,0.10393042401825436,3,-0.10964250564575195,-0.17750000953674316,-0.4726782739162445,-0.5246425271034241,0.237856984138489,3,0.16622374581637445,1.1205063963097983,1.3742860555648804,1.0000240568583905,1.3392859697341921,2.0375028684677248,1.2857140302658079,0.16622374581637445
208,2003-03-21,1.3250000476837158,1.4007140398025513,1.3078570365905762,1.3650000095367432,8150800.0,-0.01486987397850048,-1.499987162123128,0.9032188598592724,68.90501936070805,62.570188921837406,-0.1237901792794538,-0.16940722980418577,-0.3493332751716034,-0.4948120301543788,32.41995094071295,0.0928570032119751,0.07342940337983195,0.14585717916488639,-0.06773856965366454,0.3594529279834373,0.039059304755610924,0.25265505357416185,-0.17796134605947866,71.71209345317567,14.380152427470932,0.10679787440927545,3,-0.08964252471923828,-0.14964252710342407,-0.4498212933540344,-0.5042855441570282,0.3035709857940674,4,0.3277630058229912,-1.0377462464731964,1.3450000286102295,1.1205063963097983,1.3742860555648804,1.0000240568583905,1.3392859697341921,0.3277630058229912
209,2003-03-24,1.2857140302658079,1.3285709619522097,1.2678569555282593,1.3049999475479126,8996400.0,-0.029649823399316322,-1.2077793720495817,0.4821483918651559,61.76881761389607,63.6125862467453,-0.06602908764493809,-0.11367175518712358,-0.3020247992202798,-0.4505703131730108,32.41659869152219,0.06071400642395042,0.06730305799455527,0.09242830872535679,-0.10913934855776897,0.29399596600848255,-0.0083555199162062,0.19321213736691978,-0.11273629356870396,12.886486635289627,-40.749583591506365,0.10078382864156289,3,-0.050356507301330344,-0.10892799496650674,-0.4105352759361265,-0.46499952673912026,0.3428570032119753,0,0.2761111808044079,-1.499987162123128,1.3250000476837158,-1.0377462464731964,1.3450000286102295,1.1205063963097983,1.3742860555648804,0.2761111808044079
210,2003-03-25,1.375,1.3921430110931396,1.282142996788025,1.2857140302658079,12602800.0,0.06944465692400748,-1.2814944300695885,-4.629594145207707,69.2307118904475,65.97901623457854,-0.12664152320418887,-0.18664950539339387,-0.3836282363573227,-0.5338748809847201,33.27066311571183,0.11000001430511475,0.07045386987794933,0.1652857303619384,-0.03941969180422933,0.3699911525281061,0.06293301927885464,0.26763844144502213,-0.17867713173731592,77.31934994627619,23.08742053414845,0.10235271108308386,3,-0.12714248895645142,-0.1892854869365692,-0.4616070091724396,-0.5228570103645325,0.23214304447174072,1,0.0763636502352627,-1.2077793720495817,1.2857140302658079,-1.499987162123128,1.3250000476837158,-1.0377462464731964,1.3450000286102295,0.0763636502352627
211,2003-03-26,1.4714289903640747,1.4814289808273315,1.375,1.385714054107666,18580800.0,0.07013017481023609,1.0135092314961305,0.9600045394767561,73.21806345010152,67.67123638231925,-0.17996001299658126,-0.2625020752902576,-0.470474041928864,-0.6234501075667516,34.37742116815392,0.10642898082733154,0.08267076575085675,0.24010757207870492,0.02046340995247764,0.4597517342049322,0.13028549101559128,0.34992965314181856,-0.25409550369236844,95.31774330029717,38.36408046136118,0.1098220810631136,3,-0.17142897844314575,-0.2482145130634308,-0.5398214757442474,-0.6010714769363403,0.14499998092651367,2,0.06893165255381462,-1.2814944300695885,1.375,-1.2077793720495817,1.2857140302658079,-1.499987162123128,1.3250000476837158,0.06893165255381462
212,2003-03-27,1.5521429777145386,1.565000057220459,1.442857027053833,1.464285969734192,30632000.0,0.05485415054279508,1.1509513972860406,1.0249906471088093,77.70127718663186,68.98180556123405,-0.22273350224294064,-0.3307518190022871,-0.5402390821772696,-0.6967599856848459,34.550656945841126,0.12214303016662598,0.10339275350128396,0.3021429598331451,0.041648303457685554,0.5626376162086046,0.17189563164541521,0.432390288020875,-0.3031180317441573,95.6731018042483,34.54435563322508,0.13024732818772977,3,-0.2103574275970459,-0.28714296221733093,-0.6041069924831389,-0.6653569936752318,0.11714303493499734,3,-0.026691435133040953,1.0135092314961305,1.4714289903640747,-1.2814944300695885,1.375,-1.2077793720495817,1.2857140302658079,-0.026691435133040953
213,2003-03-28,1.5042860507965088,1.5950000286102295,1.4792859554290771,1.5535709857940674,26143600.0,-0.030832808320594873,-1.3309447881046605,-0.5609676009975604,75.40515235523169,69.6727561665929,-0.13899147533068357,-0.27476079234033834,-0.48213201383966964,-0.6416678501969956,34.399771678582795,0.11571407318115234,0.1311865241323129,0.2401788830757141,-0.04349183265254419,0.5238495988039723,0.09834352521158496,0.38201424093984326,-0.21102458925111667,72.2708547794955,5.442495510038256,0.1418353578641291,3,-0.0728575587272644,-0.2242860496044159,-0.5357145518064499,-0.5996430516242981,0.15428495407104492,4,0.05223139702093693,1.1509513972860406,1.5521429777145386,1.0135092314961305,1.4714289903640747,-1.2814944300695885,1.375,0.05223139702093693
214,2003-03-31,1.4535709619522097,1.5071430206298828,1.4364290237426758,1.4421429634094238,8283800.0,-0.03371372673265549,-5.18781717945642,-0.2318761005437457,72.1056257203607,69.64138325851536,-0.06924359219721743,-0.21012232783382312,-0.42108420935665825,-0.5844636531302607,34.69983283751399,0.07071399688720703,0.14663363073261526,0.1737852454185489,-0.11560820553309026,0.46317869637018794,0.02908851994272932,0.31848197089436847,-0.11203132967644369,54.79434621166087,-15.851418884113663,0.14469672547581952,3,-0.02214246988296531,-0.1735709607601168,-0.47678521275520347,-0.548927962779999,0.2342860698699949,0,0.12039320824801059,-1.3309447881046605,1.5042860507965088,1.1509513972860406,1.5521429777145386,1.0135092314961305,1.4714289903640747,0.12039320824801059
215,2003-04-01,1.3542859554290771,1.4700000286102295,1.3257139921188354,1.464285969734192,17019800.0,-0.0683042033185558,1.3764844941111098,-9.625483753194409,66.35906323343713,69.5370618712055,0.036199709537350966,-0.10135071874195956,-0.31111763381785784,-0.47888165447587694,34.727978387211486,0.14428603649139404,0.15478467073661517,0.0651787936687469,-0.22102693928599715,0.35138452662349096,-0.07792407280862523,0.20828166014611904,0.24071407318115234,10.610265456952058,-64.98126983350114,0.14310286647737203,4,0.07714253664016724,-0.07428595423698425,-0.3692859560251236,-0.44964295625686646,0.28000009059906006,1,0.2025311397117786,-5.18781717945642,1.4535709619522097,-1.3309447881046605,1.5042860507965088,1.1509513972860406,1.5521429777145386,0.2025311397117786
216,2003-04-02,1.4171429872512815,1.472143054008484,1.397143006324768,1.4285709857940674,22761200.0,0.04641341185753456,-1.916703174945362,0.10389088233286249,65.46080795059169,70.01717097348958,-0.022281935306368794,-0.15120132273471265,-0.3622503569193152,-0.5346586946102476,34.7631521412808,0.11785709857940696,0.15411013132400075,0.1148572266101835,-0.16933684799526594,0.3990513012156329,-0.027239810692541333,0.2569542639129083,0.17247132062912018,33.95237136084031,-39.45583066521275,0.14209703730272474,4,0.014285504817962869,-0.11642849445342995,-0.42517873644828774,-0.5124999880790708,0.19857096672058128,2,0.13407260871324422,1.3764844941111098,1.3542859554290771,-5.18781717945642,1.4535709619522097,-1.3309447881046605,1.5042860507965088,0.13407260871324422
217,2003-04-03,1.4285709857940674,1.4464290142059326,1.397143006324768,1.442857027053833,8033200.0,0.008064111134580498,3.5997174135552488,1.2500912741876355,65.03919146416166,69.58763454053997,-0.023030649520952018,-0.14947840426441372,-0.36204004215697294,-0.538286703668338,34.71163376687629,0.04928600788116455,0.14636797601602103,0.11307097673416133,-0.16867227851815536,0.394814231986478,-0.027800650891997014,0.2539426043603197,0.15576531577110297,38.19618537053966,-32.89889023445469,0.14087162762615837,4,0.002857506275177002,-0.10357099771499634,-0.4317852407693863,-0.5239279866218567,0.2521430253982544,3,0.13150063060541628,-1.916703174945362,1.4171429872512815,1.3764844941111098,1.3542859554290771,-5.18781717945642,1.4535709619522097,0.13150063060541628
218,2003-04-04,1.3964289426803589,1.4592859745025637,1.38857102394104,1.440000057220459,5884200.0,-0.022499437153164936,-1.3855147938512344,3.0499082109479305,57.40214362682276,69.10244854197627,0.022695825541590553,-0.10316080360243451,-0.3197288065707058,-0.49873751406518585,35.03240648726167,0.07071495056152366,0.14173669190473226,0.06857178807258602,-0.20400651320066077,0.3411500893458328,-0.06771736256403726,0.2048609387092093,0.18273491269588482,38.97664620808877,-27.628564841897763,0.13628915063662336,4,0.04214257001876831,-0.06678593158721924,-0.3689291924238205,-0.4650004506111145,0.4000000953674314,4,0.19539631529366952,3.5997174135552488,1.4285709857940674,-1.916703174945362,1.4171429872512815,1.3764844941111098,1.3542859554290771,0.19539631529366952
219,2003-04-07,1.4249999523162842,1.5178569555282593,1.4114290475845337,1.442857027053833,10315200.0,0.020460052611832147,-3.7302465309236563,0.40983745598507254,55.92884081601553,67.6244628670394,0.01783595104759117,-0.1138276531156035,-0.3379343562957553,-0.5195003680353767,35.581887285748394,0.12142801284790039,0.14477157289696252,0.08207135200500493,-0.1758886021863555,0.34003130619636535,-0.04690862509067539,0.21105132910068525,0.14909490579481144,51.67296185907537,-11.484032741944468,0.1289799770956802,4,0.03535705804824829,-0.09535694122314453,-0.3633929342031479,-0.46857142448425293,0.3235710859298706,0,0.1639095160470767,-1.3855147938512344,1.3964289426803589,3.5997174135552488,1.4285709857940674,-1.916703174945362,1.4171429872512815,0.1639095160470767
220,2003-04-08,1.4414290189743042,1.4714289903640747,1.364285945892334,1.420714020729065,6265000.0,0.011529169970367459,1.6548503439740299,-1.1600443269513205,54.76674567855095,65.5743164479782,0.013209958417356393,-0.10954521601831257,-0.3434782217499943,-0.5275815135842035,36.85961841926384,0.10714304447174072,0.14652488630390548,0.08178611993789664,-0.1542339522848819,0.3178061921606752,-0.03622391617349274,0.19979615604928602,0.12769822181694623,50.23283578382096,-8.874590802330943,0.11801003611138927,4,0.01892799139022827,-0.11178600788116455,-0.3798220008611679,-0.48500049114227295,0.3057140111923218,1,0.17096090726913094,-3.7302465309236563,1.4249999523162842,-1.3855147938512344,1.3964289426803589,3.5997174135552488,1.4285709857940674,0.17096090726913094
221,2003-04-09,1.457142949104309,1.4857139587402344,1.4285709857940674,1.4821430444717407,5864600.0,0.010901632978907783,2.5556659966027016,-1.2068596420555908,58.11790951552444,63.398386706744056,-0.005301015973807388,-0.10036399422482645,-0.3485216639678521,-0.5357864605355347,38.37153721808265,0.05714297294616699,0.15687839302015716,0.07842860221862802,-0.1195704604881922,0.27642766492544824,-0.02057092913478198,0.17742813357203802,0.10711602671349296,60.46519029347633,3.6727714873826542,0.0989995313534101,4,0.0032140612602233887,-0.12749993801116943,-0.3955359309911728,-0.5007144212722778,0.24214303493499756,2,0.12156878433424545,1.6548503439740299,1.4414290189743042,-3.7302465309236563,1.4249999523162842,-1.3855147938512344,1.3964289426803589,0.12156878433424545
222,2003-04-10,1.5014289617538452,1.5114289522171018,1.4364290237426758,1.4635709524154663,5419400.0,0.030392359704144445,1.5925521481493814,-1.5143145968834042,62.33770217879849,61.94644779825148,-0.06429906785923145,-0.12418263459454182,-0.3809190106681144,-0.5718647588599761,39.15767360106936,0.07499992847442605,0.1562525383652429,0.10567886829376216,-0.07080589615058175,0.2821636327381061,0.017436486071590096,0.19392125051593423,0.05805911438997757,89.30267254649146,32.976567319686794,0.08824238222217201,4,-0.07964348793029785,-0.17178595066070557,-0.4398219436407089,-0.545000433921814,-0.01642894744873047,3,0.07611748216480341,2.5556659966027016,1.457142949104309,1.6548503439740299,1.4414290189743042,-3.7302465309236563,1.4249999523162842,0.07611748216480341
223,2003-04-11,1.4835710525512695,1.5499999523162842,1.4750000238418581,1.5,4790800.0,-0.01189394214276751,-3.4681372374953408,-0.4339622641509434,64.26364643409914,61.07511676644464,-0.05552795290609991,-0.087047603944437,-0.3518026032566066,-0.5463214832676373,39.813813615981196,0.07499992847442605,0.14267854495670407,0.0727495551109314,-0.07627479256234238,0.22177390278420517,-0.0017626187257056003,0.1472617289475684,0.07124154191205356,64.23053864156593,2.3100751507518282,0.0745121738366369,4,-0.04571408033370972,-0.15392804145812988,-0.42196403443813324,-0.5271425247192383,0.06999993324279785,4,0.13288406935551156,1.5925521481493814,1.5014289617538452,2.5556659966027016,1.457142949104309,1.6548503439740299,1.4414290189743042,0.13288406935551156
224,2003-04-14,1.442857027053833,1.4785710573196411,1.4357140064239502,1.4507139921188354,5355000.0,-0.027443259577909274,-2.8709333563033987,0.4782391014105764,55.26024258849778,59.841914472562486,-0.018431826818416264,-0.03579228209261509,-0.3013835897811581,-0.5001337309079397,39.56949186210793,0.047857046127319336,0.11493350995658069,0.02417837977409354,-0.11318699369939544,0.16154375324758252,-0.04450430696265095,0.09286106651083803,0.10737359536260027,42.30756886593465,-16.935314510565682,0.06868268673674453,4,0.014285922050476074,-0.11321401596069336,-0.3812500089406967,-0.48642849922180176,0.07071399688720703,0,0.24504992827731198,-3.4681372374953408,1.4835710525512695,1.5925521481493814,1.5014289617538452,2.5556659966027016,1.457142949104309,0.24504992827731198
225,2003-04-15,1.4392859935760498,1.4500000476837158,1.4085710048675537,1.4357140064239502,6311200.0,-0.0024749738961141743,2.3143107822006903,-0.4546268339680469,47.08924054800672,57.8006292056086,-0.0017160140521732536,-0.02566102636649381,-0.28702789826352815,-0.48922936012967333,38.60387667861801,0.04142904281616211,0.09040714603934363,0.015607345104217574,-0.11677995188957624,0.1479946420980114,-0.050586303392679444,0.08180099360111459,0.11071395874023438,21.717611042555916,-31.600417086471282,0.06619364849689693,4,0.017856955528259277,-0.10964298248291016,-0.3673217296600342,-0.48285746574401855,0.17428505420684837,1,0.21488783052884108,-2.8709333563033987,1.442857027053833,-3.4681372374953408,1.4835710525512695,1.5925521481493814,1.5014289617538452,0.21488783052884108
226,2003-04-16,1.4692859649658203,1.4728569984436035,1.4357140064239502,1.448570966720581,4533200.0,0.020843648533834802,1.666683783945704,5.799292484314511,41.73787971542516,55.2115945668601,-0.026308260068148348,-0.05078257300698419,-0.3045208742826868,-0.5124910716488832,37.469140559792045,0.03714299201965332,0.07138179306607584,0.04085732102394113,-0.09088367916377638,0.17259832121165863,-0.025013179069917513,0.10672782111779977,0.07622826814651495,42.92965562815663,-4.822925833552915,0.06587050009385874,4,-0.01214301586151123,-0.13964295387268066,-0.38517895340919495,-0.5128574371337891,0.11071407794952393,2,0.1891102697678524,2.3143107822006903,1.4392859935760498,-2.8709333563033987,1.442857027053833,-3.4681372374953408,1.4835710525512695,0.1891102697678524
227,2003-04-17,1.5685709714889526,1.5714290142059326,1.4692859649658203,1.4750000238418581,13462400.0,0.06757364385866294,1.057530496590145,4.517062784139944,55.81390284161171,55.035123368503314,-0.11582619179277986,-0.13961768381899553,-0.38905835256918797,-0.6054869555868035,36.49608754873049,0.1021430492401123,0.06631067665208557,0.12896378040313716,-0.01067475496500303,0.26860231577127736,0.059144512719067066,0.19878304808720726,-0.2428569793701172,98.24507082667229,51.37997789521107,0.06981926768407008,4,-0.10071349143981934,-0.22642797231674194,-0.48214244842529297,-0.6121424436569214,0.052142977714538574,3,0.08333382099139186,1.666683783945704,1.4692859649658203,2.3143107822006903,1.4392859935760498,-2.8709333563033987,1.442857027053833,0.08333382099139186
228,2003-04-21,1.7592860460281372,1.76357102394104,1.614285945892334,1.692857027053833,48573000.0,0.12158523777738273,2.9809898321033415,0.7099320958556831,72.06197770509401,56.827694133956484,-0.27899656451811894,-0.31213211377948125,-0.5618379351448841,-0.7887514770594404,36.265567645124655,0.1950000524520874,0.06326342192070689,0.29796455502510066,0.10753599169911143,0.4883931183510899,0.20275027336210605,0.3931788366880953,-0.42865775346755974,98.79296403304816,50.7443487433996,0.09521428166299464,4,-0.1953575611114502,-0.318215012550354,-0.6750002801418304,-0.8021435141563416,-0.14500010013580322,0,-0.15590758099984137,1.057530496590145,1.5685709714889526,1.666683783945704,1.4692859649658203,2.3143107822006903,1.4392859935760498,-0.15590758099984137
229,2003-04-22,1.6407140493392944,1.7485710382461548,1.602856993675232,1.7485710382461548,30570400.0,-0.06739779296069426,1.7019861401240095,-1.6236426575647782,70.1103185684482,58.53253556616728,-0.1414864361269812,-0.1745500318845492,-0.427558903314454,-0.6634454150789557,36.68844534576698,0.15642905235290527,0.05779135846054251,0.1616425573825837,-0.02602562025361932,0.34931073501878673,0.0678084685644822,0.2554766462006852,-0.2927680475234984,65.39240338003651,12.087261488869203,0.09383408881810146,4,-0.05464303493499756,-0.19964301586151123,-0.558749794960022,-0.6835715174674988,-0.01214301586151123,1,-0.0531128892205921,2.9809898321033415,1.7592860460281372,1.057530496590145,1.5685709714889526,1.666683783945704,1.4692859649658203,-0.0531128892205921
230,2003-04-23,1.4800000190734863,1.6492860317230225,1.432142972946167,1.647143006324768,36787800.0,-0.09795371127011843,1.5333287901472201,1.5496722924058048,53.88006796408707,58.06166428267426,0.028244478929176697,-0.005867143344117753,-0.2533492797542447,-0.4961677936439135,35.93222521793727,0.21714305877685547,0.05983629293629722,-0.004321473836898848,-0.18549346236910047,0.17685051469530277,-0.09490746810299977,0.08626452042920207,-0.11542901637268055,14.439648660897339,-39.606870951095,0.09058599426610085,4,0.10607099533081055,0.03571397066116333,-0.35910703241825104,-0.48750001192092907,0.1271430253982544,2,0.022683111104667475,1.7019861401240095,1.6407140493392944,2.9809898321033415,1.7592860460281372,1.057530496590145,1.5685709714889526,0.022683111104667475
231,2003-04-24,1.5728570222854614,1.627856969833374,1.4500000476837158,1.4671430587768557,35765800.0,0.06274121757789275,-1.5408134331853152,-0.6324762124161154,58.09297095244469,57.59002747974605,-0.05193371250744905,-0.095639277506542,-0.33252782812324244,-0.5818888298742733,34.54336657732049,0.1778569221496582,0.06429859803486693,0.08346412777900691,-0.10182004420567248,0.2687482997636863,-0.009177958213332893,0.17610621377134672,-0.19232601873504618,42.45689190064096,-13.033009969648695,0.09264208599233972,4,0.01321399211883545,-0.05714303255081177,-0.4048212766647339,-0.50678551197052,0.09142899513244607,3,0.025885395125283983,1.5333287901472201,1.4800000190734863,1.7019861401240095,1.6407140493392944,2.9809898321033415,1.7592860460281372,0.025885395125283983
232,2003-04-25,1.510714054107666,1.5857139825820925,1.4921430349349976,1.5707139968872068,14922600.0,-0.03950961040787915,1.079356375186425,-0.5675687561809794,56.2015145338506,56.6942350463851,0.013035698593128142,-0.03874571218434175,-0.2578372874548567,-0.5132751682378427,32.62041738074441,0.09357094764709495,0.06792343715481675,0.02339260578155522,-0.1598528533920478,0.20663806495515824,-0.06823012380524629,0.11501533536835673,-0.11486144974162582,23.7068289559819,-32.47267591481821,0.09162272958680151,4,0.07535696029663086,0.004999935626983643,-0.3201785534620285,-0.43035703897476196,0.19357192516326904,4,0.04586307290866065,-1.5408134331853152,1.5728570222854614,1.5333287901472201,1.4800000190734863,1.7019861401240095,1.6407140493392944,0.04586307290866065
233,2003-04-28,1.5828570127487185,1.589285969734192,1.5,1.5,22727600.0,0.04775421162257287,-1.155181964017236,-1.3809515294566523,58.179113936169365,57.01855408501528,-0.048659525369035395,-0.11035866666515681,-0.3161975216581192,-0.5782455442713323,30.453541290104013,0.0892859697341919,0.06996861098718754,0.09160701632499713,-0.09647490507111312,0.27968893772110737,-0.0024339443730581056,0.18564797702305236,-0.1722956715996784,47.62979530898055,-8.74302919234566,0.09404096069805512,4,0.0032140016555783912,-0.06714302301406883,-0.38142824172973655,-0.49857097864151023,0.1599999666213987,0,0.023916839076343344,1.079356375186425,1.510714054107666,-1.5408134331853152,1.5728570222854614,1.5333287901472201,1.4800000190734863,0.023916839076343344
234,2003-04-29,1.6285710334777832,1.6428569555282593,1.579285979270935,1.579285979270935,20129200.0,0.028880701390506358,-1.5797263401808757,0.5948205537691246,59.410875019108175,58.38762458180433,-0.07292889306918493,-0.1499794243992585,-0.34966220604967413,-0.6165965946642322,29.006796116948287,0.06357097625732422,0.0662934345671613,0.1285710334777832,-0.06821174808522268,0.3253538150407891,0.030179642696280373,0.22696242425928603,-0.20388930501706315,90.46020703497284,31.934683968304597,0.0983913907815029,4,-0.030714035034179688,-0.11285704374313354,-0.42321351170539856,-0.544284999370575,0.18642902374267578,1,-0.008771547136598445,-1.155181964017236,1.5828570127487185,1.079356375186425,1.510714054107666,-1.5408134331853152,1.5728570222854614,-0.008771547136598445
235,2003-04-30,1.6285710334777832,1.6628570556640625,1.5535709857940674,1.6349999904632568,11071200.0,0.0,2.517239791748994,-0.13044435253112355,58.75909398835916,60.27887061213033,-0.04833847296486393,-0.13531473247754144,-0.33812745164289315,-0.608189444428876,28.944724311313898,0.10928606986999512,0.06300617880535286,0.1148567795753479,-0.07734528650740202,0.3070588456580978,0.01875574653397294,0.21095781261672286,-0.1903337331978503,83.89246259186122,24.55427692295912,0.09610103304137496,4,-0.030714035034179688,-0.10571402311325073,-0.42249925434589386,-0.544284999370575,0.05785799026489258,2,0.0,-1.5797263401808757,1.6285710334777832,-1.155181964017236,1.5828570127487185,1.079356375186425,1.510714054107666,0.0
236,2003-05-01,1.6071430444717407,1.6314289569854736,1.5964289903640747,1.6192859411239624,14984200.0,-0.013157540301010684,-1.0851307108311377,1.8887817541257186,55.53063385683869,60.247396280488886,-0.0059217174200982825,-0.10426847634726544,-0.306281191764032,-0.5796024934210731,28.86351898865999,0.034999966621398926,0.07114307594419511,0.08392878770828238,-0.10695320436133748,0.27481077977790225,-0.011512208326527551,0.17936978374309231,-0.15589239524536347,67.36412688636524,11.328130297714253,0.09544099603480999,5,-0.009286046028137207,-0.06250053644180298,-0.39035703241825104,-0.5092855095863342,0.035713911056518555,3,0.0,2.517239791748994,1.6285710334777832,-1.5797263401808757,1.6285710334777832,-1.155181964017236,1.5828570127487185,0.0
237,2003-05-02,1.6164289712905884,1.6428569555282593,1.6000000238418581,1.6035710573196411,12334000.0,0.005777909347142174,-3.2856972557996103,-1.0588835875989084,57.01362193011305,58.57535674993545,-0.008610561741289935,-0.1040959999697626,-0.3053787627039972,-0.5815457635596146,28.809847796249926,0.042856931686401145,0.08741374210616959,0.08382181525230403,-0.10593581070197211,0.2735794412065802,-0.011056997724834039,0.1787006282294421,-0.15268550707562456,71.49151187576128,15.810799355978368,0.09487881297713809,5,-0.02607196569442749,-0.07178646326065063,-0.35482172667980194,-0.48107147216796875,0.004999995231628418,4,0.029606649582077926,-1.0851307108311377,1.6071430444717407,2.517239791748994,1.6285710334777832,-1.5797263401808757,1.6285710334777832,0.029606649582077926
238,2003-05-05,1.669286012649536,1.7421430349349976,1.6014289855957031,1.6014289855957031,14449400.0,0.03269988493014053,-3.1473685320066194,5.277452252920435,61.80196608304193,57.652206473779195,-0.08445837651571031,-0.14278375837313417,-0.346117907427401,-0.6269519680281717,28.905018993336025,0.14071404933929443,0.10761633862585329,0.12303600311279284,-0.0647218750773233,0.31079388130290897,0.02915706401773477,0.2169149422078509,-0.19354944604552915,61.36382745090094,3.8266173601408866,0.09387893909505807,5,-0.08214300870895364,-0.12464350461959817,-0.36589322984218575,-0.49214297533035256,-0.0657149553298948,0,0.020967028032449875,-3.2856972557996103,1.6164289712905884,-1.0851307108311377,1.6071430444717407,2.517239791748994,1.6285710334777832,0.020967028032449875
239,2003-05-06,1.6585710048675537,1.727856993675232,1.635714054107666,1.669286012649536,14964600.0,-0.006418916651062756,-2.265806151766098,-0.1579056473175829,61.34511756145373,58.481656429042154,-0.07928125037825984,-0.1198160170362983,-0.3211793235378666,-0.6099247065372402,28.557533150952153,0.09214293956756592,0.11223467556038047,0.10064244270324707,-0.0843972439038232,0.28568212931031733,0.00812259939971205,0.1931622860067821,-0.17132105997006564,55.681645053882875,-6.122683547069741,0.09251984330353509,5,-0.06249946355819702,-0.11392849683761597,-0.30285675823688507,-0.4664279818534851,-0.0928570032119751,1,0.050818429994978764,-3.1473685320066194,1.669286012649536,-3.2856972557996103,1.6164289712905884,-1.0851307108311377,1.6071430444717407,0.050818429994978764
240,2003-05-07,1.6878570318222046,1.7000000476837158,1.6321430206298828,1.6585710048675537,13473600.0,0.017657385103623913,1.5332992133868868,-2.733178318721965,61.316540355178155,58.83983080712365,-0.08491141228585142,-0.13670249065726292,-0.337012881763046,-0.6330746786645944,28.84844075687428,0.06785702705383301,0.08768765753329877,0.11760706901550289,-0.06758781103289024,0.302801949063896,0.02500962899130621,0.21020450903969956,-0.18955424376297447,62.74483817078419,-1.3872351466581279,0.0925974400241966,5,-0.07071399688720703,-0.14321452379226685,-0.33214278519153595,-0.495714008808136,-0.3164280652999878,2,0.07532807755701398,-2.265806151766098,1.6585710048675537,-3.1473685320066194,1.669286012649536,-3.2856972557996103,1.6164289712905884,0.07532807755701398
241,2003-05-08,1.6342860460281372,1.6721429824829102,1.6264289617538452,1.6649999618530271,10046400.0,-0.03173905418768341,1.0317361922397328,-1.0487566603844936,53.57146744397947,58.54760335269352,-0.02426173800129794,-0.07291850654795029,-0.2701042898758894,-0.5736738745426071,29.009958119654954,0.061428070068359375,0.07053368064086962,0.055178928375244185,-0.12408851173527036,0.23444636848575873,-0.034454791680013086,0.14481264843050146,-0.12537252853363468,24.120793504095044,-34.22164122959717,0.08963372005525727,5,-0.013214528560638428,-0.0703575611114502,-0.27857179939746857,-0.4421430230140686,-0.08071506023406982,3,0.031905661705466715,1.5332992133868868,1.6878570318222046,-2.265806151766098,1.6585710048675537,-3.1473685320066194,1.669286012649536,0.031905661705466715
242,2003-05-09,1.6157139539718628,1.6499999761581419,1.592857003211975,1.635714054107666,5926200.0,-0.011364040035348077,1.3529209647295135,0.6511738929620807,40.40111338381455,56.57226995798743,0.01203670539520596,-0.04779599753836972,-0.2426256663348585,-0.5491953211709046,28.800775945181734,0.05714297294616677,0.0789457235364166,0.030892586708068936,-0.14520725532959822,0.2069924287457361,-0.05715733431076475,0.11894250772690262,-0.09661413621949877,15.310843550517367,-36.34864705051991,0.08804992101883362,5,0.03214305639266968,-0.05178546905517578,-0.24964246153831482,-0.4235709309577942,-0.10071396827697754,4,0.01679938549126936,1.0317361922397328,1.6342860460281372,1.5332992133868868,1.6878570318222046,-2.265806151766098,1.6585710048675537,0.01679938549126936
243,2003-05-12,1.6807140111923218,1.7107139825820925,1.6214289665222168,1.6349999904632568,11788000.0,0.04022992873254028,-1.4509973640333786,-2.285689592485084,52.88065405537754,55.84668985090625,-0.04204393141036711,-0.10252587774398769,-0.29918492523861606,-0.6081817246309211,28.451693671715354,0.09500002861022971,0.07771983841345165,0.08603549599647531,-0.08826218575889944,0.26033317775185005,-0.0011133448812119529,0.17318433687416257,-0.15183534519241082,65.07926976799222,14.530784358507788,0.08714884087768736,5,-0.03285700082778931,-0.11678552627563477,-0.30249977111816406,-0.48678550124168396,-0.14785706996917747,0,-0.03527372549720542,1.3529209647295135,1.6157139539718628,1.0317361922397328,1.6342860460281372,1.5332992133868868,1.6878570318222046,-0.03527372549720542
244,2003-05-13,1.7964290380477903,1.8035709857940676,1.682142972946167,1.692857027053833,18207000.0,0.06884873100651956,1.060618198406505,2.265650873455248,74.36741902998469,57.58094818886465,-0.14689150314687982,-0.20068314586040237,-0.4022923823240312,-0.71703513119558,28.89435878823008,0.12285697460174583,0.08676998695025606,0.18407192230224578,0.003018664815233718,0.36512517978925785,0.09354529355873975,0.2745985510457518,-0.25816267773023416,96.61059619358917,39.780487245688974,0.09052662874350605,5,-0.09821504354476907,-0.21250057220458962,-0.4123217761516569,-0.5960720181465147,-0.22714304924011208,1,-0.10735630333482649,-1.4509973640333786,1.6807140111923218,1.3529209647295135,1.6157139539718628,1.0317361922397328,1.6342860460281372,-0.10735630333482649
245,2003-05-14,1.7485710382461548,1.8521430492401123,1.7371430397033691,1.8485709428787231,19117000.0,-0.02664062915262355,1.1466415959234082,-0.9655108911460901,64.5389273438314,58.58186968741939,-0.08964895813895213,-0.13540871943878408,-0.34302103998408695,-0.6605852681451958,29.852791084677634,0.11500000953674316,0.08770946159643511,0.12074967026710515,-0.050637301621715425,0.2921366421559257,0.03505618432269486,0.20644315621151543,-0.19438640040000799,60.05492290058753,1.348589391162463,0.08569348594441031,5,-0.026071012020111084,-0.14035654067993164,-0.3535710275173187,-0.5389280319213867,-0.1985710859298706,2,-0.10457512596913687,1.060618198406505,1.7964290380477903,-1.4509973640333786,1.6807140111923218,1.3529209647295135,1.6157139539718628,-0.10457512596913687
246,2003-05-15,1.747143030166626,1.7842860221862793,1.7250000238418581,1.7557140588760376,10684800.0,-0.0008166714696139499,-1.2432582989961696,0.08571036883389362,71.74766909760955,60.218986039363436,-0.07406191542537255,-0.11815490071364176,-0.32950041227519034,-0.6502697837640043,30.595574480700137,0.059285998344421165,0.08386320115237011,0.10542880892753592,-0.056642036372537063,0.2674996542276089,0.02439338627749943,0.18646423157757241,-0.16912171940896203,59.50417668751371,-3.479433695545545,0.08103542265003655,5,-0.024643003940582275,-0.11678600311279297,-0.3521430194377899,-0.5375000238418579,-0.21142899990081787,3,-0.2150448229808507,1.1466415959234082,1.7485710382461548,1.060618198406505,1.7964290380477903,-1.4509973640333786,1.6807140111923218,-0.2150448229808507
247,2003-05-16,1.6992859840393066,1.7571430206298828,1.6428569555282593,1.7514289617538452,12966800.0,-0.027391601775588525,2.5955354949528666,6.08363120488463,61.21045973035036,60.153263111286606,-0.014768673111790864,-0.06324553570053038,-0.2702029555303054,-0.5935992666361143,30.194806904493333,0.11428606510162354,0.08005210436270405,0.05103601217269893,-0.10914697984116706,0.21121900418656492,-0.029055483834234064,0.13112750817963192,-0.09933493420304673,33.74610539586746,-29.89165976893338,0.08009149600693301,5,0.02321404218673706,-0.06892895698547363,-0.3042859733104706,-0.4896429777145386,-0.06714296340942383,4,-0.08575072095802605,-1.2432582989961696,1.747143030166626,1.1466415959234082,1.7485710382461548,1.060618198406505,1.7964290380477903,-0.08575072095802605
248,2003-05-19,1.4850000143051147,1.6728570461273191,1.4664289951324463,1.6642860174179075,30472400.0,-0.12610353510056094,1.1018183495391944,3.438353752912043,39.56392355803048,57.73313044423957,0.19067921280113964,0.13643300122174873,-0.046247152029607275,-0.37114318025318593,27.986810902465603,0.23285698890686035,0.07676963761979794,-0.1495356559753418,-0.31651387985570834,0.017442567905024742,-0.23302476791552507,-0.06604654403515853,0.36714303493499756,4.814711565444968,-53.140430912513125,0.08348911194018332,5,0.17428600788116455,0.14535701274871826,-0.10928577184677124,-0.2753570079803467,0.1664290428161621,0,0.020202000741265103,2.5955354949528666,1.6992859840393066,-1.2432582989961696,1.747143030166626,1.1466415959234082,1.7485710382461548,0.020202000741265103
249,2003-05-20,1.5535709857940674,1.567857027053833,1.467857003211975,1.5249999761581419,20209000.0,0.046175737931584804,2.499986439999082,-0.1593599563818201,45.04250010558837,55.9249037498407,0.11806327399939809,0.06429519970260356,-0.10332312011680189,-0.4306631752641268,25.814667898952727,0.10000002384185791,0.0726586742106563,-0.0766075313091279,-0.24741096806034735,0.09419590544209155,-0.16200924968473762,0.008794187066481829,0.2908577823638916,22.592381515166874,-30.756595681703377,0.08540171837560971,5,0.10571503639221191,0.07678604125976562,-0.16982099413871765,-0.3439279794692993,0.2235720157623291,1,-0.0133331819146556,1.1018183495391944,1.4850000143051147,2.5955354949528666,1.6992859840393066,-1.2432582989961696,1.747143030166626,-0.0133331819146556
250,2003-05-21,1.51357102394104,1.5564290285110474,1.4828569889068604,1.5542860031127932,9451400.0,-0.02574710922049206,2.2697935872168182,-1.425045166081834,43.963111978439635,54.85730869811406,0.14610541353135154,0.11271829750407059,-0.051526351477533705,-0.381581875515427,25.53392391406654,0.07357203960418701,0.05730076029090947,-0.11828604340553284,-0.2834417862356162,0.04686969942455055,-0.20086391482057464,-0.03570817199049103,0.3232977487564086,14.831205477992992,-35.22705357832281,0.0825778714150417,5,0.14571499824523926,0.11678600311279297,-0.12017804384231567,-0.303928017616272,0.26499998569488525,2,0.0368102745000809,2.499986439999082,1.5535709857940674,1.1018183495391944,1.4850000143051147,2.5955354949528666,1.6992859840393066,0.0368102745000809
251,2003-05-22,1.6135710477828982,1.6314289569854736,1.5071430206298828,1.5128569602966309,14278600.0,0.06606893383931056,-1.2165820678951649,-2.4736372100649326,49.83493877987165,55.905511519898184,0.04789457961696297,0.016785458409650955,-0.13731112760835895,-0.47173561821010446,25.467574231108138,0.12428593635559082,0.04480074053910177,-0.020321720838546442,-0.18340612501206754,0.14276268333497466,-0.10186392292530688,0.061220481248214,0.21588892936325044,50.614019189022365,3.131969269949053,0.08154220208676052,5,0.045714974403381126,0.028571963310241477,-0.2201780676841738,-0.4039280414581301,0.21142899990081787,3,-0.03939776655881555,2.2697935872168182,1.51357102394104,2.499986439999082,1.5535709857940674,1.1018183495391944,1.4850000143051147,-0.03939776655881555
252,2003-05-23,1.5800000429153442,1.657142996788025,1.5785709619522097,1.6335710287094116,8171800.0,-0.020805408546268667,-1.7848031738922994,-0.5319115441657748,44.72573334548294,54.999409218798775,0.08478260335776233,0.05882956311798537,-0.09236210994886562,-0.4287785458438713,25.47148105212273,0.07857203483581521,0.028518189605556632,-0.05735702514648433,-0.21215732873962945,0.09744327844666079,-0.1347571769430569,0.020043126650088228,0.24219931459053035,55.01725527879871,8.90734875125942,0.07740015179657254,5,0.07928597927093506,0.06214296817779541,-0.18660706281661987,-0.37035703659057617,0.18785691261291504,4,-0.0280291211687701,-1.2165820678951649,1.6135710477828982,2.2697935872168182,1.51357102394104,2.499986439999082,1.5535709857940674,-0.0280291211687701
253,2003-05-27,1.6207139492034912,1.6392860412597656,1.5714290142059326,1.5750000476837158,13883800.0,0.025768294419171944,-1.567620233294541,-0.8533332146528819,47.84026702865335,52.05194788531752,0.03873616372089739,0.02223734172117453,-0.12168113888431042,-0.46093768018117265,25.421629273915936,0.06785702705383301,0.026139151334686694,-0.01853596568107596,-0.17144458404603324,0.13437265268388132,-0.09499027486355449,0.05791834350140257,0.19437000105491475,80.75449382370834,34.374200412022795,0.07645430918247861,5,0.038572072982788086,0.021429061889648438,-0.2157137095928192,-0.41107094287872314,0.3192861080169678,1,0.007051874534681701,-1.7848031738922994,1.5800000429153442,-1.2165820678951649,1.6135710477828982,2.2697935872168182,1.51357102394104,0.007051874534681701
254,2003-05-28,1.614285945892334,1.6749999523162842,1.5535709857940674,1.6292860507965088,10127600.0,-0.003966155356604606,1.2819008447750964,-0.3281300524674295,45.69039476567444,49.957666487744525,0.018562064139542755,0.02902857983954399,-0.10703693006792014,-0.4464072498843179,25.08603789110752,0.1214289665222168,0.03825215011456651,-0.02424971461296077,-0.17750143359513548,0.12900200436921394,-0.10087557410404813,0.052376144878126585,0.19382490526355278,68.40164982020237,23.096171979437038,0.07662585949108738,5,0.011071562767028809,0.027857065200805664,-0.11178618669509888,-0.32035744190216064,0.36785709857940674,2,0.023009003654808513,-1.567620233294541,1.6207139492034912,-1.7848031738922994,1.5800000429153442,-1.2165820678951649,1.6135710477828982,0.023009003654808513
255,2003-05-29,1.6285710334777832,1.6435710191726685,1.579285979270935,1.6100000143051147,7277200.0,0.008849168031102916,1.6470549254742382,-1.238059286338711,49.64907793747628,47.50226746995194,-0.01624326743790805,0.015540248895648867,-0.11449746578102493,-0.4517060639986168,25.04085907842183,0.0642850399017334,0.03461755607389572,-0.009964627027511552,-0.16321634600968626,0.14328709195466316,-0.08659048651859891,0.0666612324635758,0.17270618055763465,72.34018376718467,23.34890649122289,0.07662585949108738,5,-0.016785025596618652,0.013571977615356445,-0.11500000953674316,-0.33464252948760986,0.28571498394012473,3,0.0912284235839198,1.2819008447750964,1.614285945892334,-1.567620233294541,1.6207139492034912,-1.7848031738922994,1.5800000429153442,0.0912284235839198
256,2003-05-30,1.6071430444717407,1.6392860412597656,1.582142949104309,1.6307140588760376,10476200.0,-0.013157540301010684,1.8069812790227848,-1.2692364476682607,49.47555508094037,46.19838917557305,-0.01873265331004892,0.038966047414328076,-0.08748154253671725,-0.42164451647892,24.993238746559783,0.05714309215545654,0.0032913294870779986,-0.03139261603355403,-0.18464433501572874,0.12185910294862068,-0.10801847552464139,0.04523324345753332,0.18743720518561768,44.118022422493176,-8.756303478441744,0.07662585949108738,5,-0.03642857074737549,0.04392850399017334,-0.056250542402267456,-0.30785754323005676,0.352142930030823,4,0.10666627700245068,1.6470549254742382,1.6285710334777832,1.2819008447750964,1.614285945892334,-1.567620233294541,1.6207139492034912,0.10666627700245068
257,2003-06-02,1.6642860174179075,1.7321430444717407,1.6078569889068604,1.6078569889068604,17547600.0,0.035555623466577924,-3.405039705425669,-2.3940008496520377,48.985029090706604,47.24517867920373,-0.09092412360510482,-0.015186378125518818,-0.13731324318116545,-0.4695857269939483,25.12456670068504,0.125,-0.01636267133660918,0.023357504606246637,-0.12993532479456094,0.1766503340070542,-0.05328891009415715,0.10000391930665042,0.1237312071489527,62.00019893576031,10.228961374464447,0.0766464147004038,6,-0.06428599357604958,-0.004999995231628196,-0.11339351534843423,-0.3485720157623289,0.30428493022918723,0,0.0965663525282463,1.8069812790227848,1.6071430444717407,1.6470549254742382,1.6285710334777832,1.2819008447750964,1.614285945892334,0.0965663525282463
258,2003-06-03,1.704285979270935,1.7185709476470947,1.6464289426803589,1.663571000099182,8548400.0,0.024034307465423677,1.0824736237190384,0.7215254319641948,43.719536234107345,47.09818269348363,-0.10789332692777931,-0.055263157332265056,-0.1687416292772177,-0.500559741880823,24.53361280281975,0.07214200496673584,-0.04034460197093104,0.06160746812820439,-0.09383252247098217,0.21704745872739095,-0.01611252717138889,0.13932746342779767,0.07729948070723691,84.40009853328269,36.718574286183994,0.07771999529959331,6,-0.09678596258163452,-0.04499995708465576,-0.1533934772014618,-0.3721434772014618,0.21785700321197532,1,0.03730065084764633,-3.405039705425669,1.6642860174179075,1.8069812790227848,1.6071430444717407,1.6470549254742382,1.6285710334777832,0.03730065084764633
259,2003-06-04,1.7428569793701172,1.7999999523162842,1.7150000333786009,1.722143054008484,12420800.0,0.022631765189831565,-3.8571428571428084,0.5087544138056145,49.60553626839433,47.72511872570081,-0.13051555556613126,-0.09190807460406747,-0.19684962837478182,-0.5301652352261756,24.12258386899219,0.09571397304534912,-0.053702280101836086,0.09596416950225839,-0.06573438276981891,0.2576627217743357,0.01511489336621974,0.17681344563829704,-0.2764279842376709,74.10994321849026,26.837185155972563,0.08084927613603861,6,-0.08928549289703369,-0.08357095718383789,-0.19196447730064392,-0.3967859745025635,0.1492860317230229,2,0.11311489134443553,1.0824736237190384,1.704285979270935,-3.405039705425669,1.6642860174179075,1.8069812790227848,1.6071430444717407,0.11311489134443553
260,2003-06-05,1.815000057220459,1.817142963409424,1.6878570318222046,1.7492860555648804,13104000.0,0.041393573141276896,2.693893573069511,3.172455269018974,54.26775377954865,48.217653725664924,-0.17366736047496412,-0.16236190667383266,-0.2603540659883812,-0.5935964340495044,23.609560334743307,0.12928593158721946,-0.032555503454359425,0.16175009608268742,-0.01593633100875369,0.33943652317412853,0.07290688253696698,0.25059330962840787,-0.34189964294433595,99.08812508148071,51.15820693734087,0.08884321354572054,6,-0.12964308261871338,-0.1557140350341797,-0.2582145631313324,-0.46107155084609985,0.19499993324279785,3,0.09208979723518529,-3.8571428571428084,1.7428569793701172,1.0824736237190384,1.704285979270935,-3.405039705425669,1.6642860174179075,0.09208979723518529
261,2003-06-06,1.6864290237426758,1.8821430206298828,1.6642860174179075,1.8385709524154663,19174400.0,-0.07083803274071543,-1.2181875118721968,-2.3152132702281545,49.26591302254997,48.72211813422793,-0.03763197436958432,-0.03128832645904245,-0.12756895905097254,-0.4566647681026954,23.313231926482235,0.21785700321197532,-0.02228225754294,0.030571913719177335,-0.14747272342927387,0.20861655086762854,-0.058450404855048266,0.11959423229340294,-0.19956690750122075,28.646021214510288,-20.20734118837238,0.08902231857422561,6,0.031427979469299316,-0.01214301586151123,-0.1260720193386078,-0.33107200264930725,0.19785702228546098,4,0.13511211587757854,2.693893573069511,1.815000057220459,-3.8571428571428084,1.7428569793701172,1.0824736237190384,1.704285979270935,0.13511211587757854
262,2003-06-09,1.6428569555282593,1.6921429634094238,1.6071430444717407,1.6871429681777954,12731600.0,-0.025836882312258447,2.1315592994044588,0.29108354965567335,61.19557439164117,50.2060411745599,0.017650107045156238,0.01520084576999814,-0.08280429470631367,-0.40478650535718086,23.22924692888208,0.0849999189376831,-0.0076606973606228035,-0.01435730457305917,-0.19152519093168974,0.1628105817855714,-0.10294124775237457,0.07422663860625622,-0.13227798502349852,12.986877873756919,-39.725354746686314,0.08858394317931528,6,0.07500004768371582,0.03142905235290527,-0.07160720229148865,-0.2785714566707611,0.17714309692382835,0,0.19260899003380172,-1.2181875118721968,1.6864290237426758,2.693893573069511,1.815000057220459,-3.8571428571428084,1.7428569793701172,0.19260899003380172
263,2003-06-10,1.6214289665222168,1.6842859983444214,1.4871430397033691,1.5728570222854614,62433000.0,-0.013043125230067454,1.2622924357240717,-1.0967784483361955,55.157525260579,51.25794456288263,0.04379578180527366,0.033686756565035614,-0.05886530809167767,-0.3752750871348651,22.176291588938767,0.19714295864105225,-0.005804079639355475,-0.03282104134559627,-0.21031695554844765,0.1446748728572551,-0.12156899844702207,0.05592691575582953,0.260714054107666,33.99643881092501,-21.59523681018048,0.0887479571014257,6,0.06321406364440918,0.052857041358947754,-0.05392920970916748,-0.25714346766471863,0.18428504467010476,1,0.21409632385528332,2.1315592994044588,1.6428569555282593,-1.2181875118721968,1.6864290237426758,2.693893573069511,1.815000057220459,0.21409632385528332
264,2003-06-11,1.6035710573196411,1.6321430206298828,1.5642859935760498,1.5800000429153442,17973200.0,-0.01101368581127482,-1.4675680479272422,0.48528043862943027,57.0786794553418,52.08345584264546,0.06702202782855826,0.03832010487619475,-0.03701719138178872,-0.34912741967146355,20.41905120578895,0.06785702705383301,0.0040050012291761306,-0.04103605151176448,-0.20656014247458376,0.1244880394510548,-0.12379809699317401,0.04172599396964505,0.2706719636917114,29.475448921080428,-29.980331699673954,0.08276204548140963,6,0.08107197284698486,0.07071495056152344,-0.037678301334381104,-0.23928555846214294,0.12142896652221702,2,0.19866405277715615,1.2622924357240717,1.6214289665222168,2.1315592994044588,1.6428569555282593,-1.2181875118721968,1.6864290237426758,0.19866405277715615
265,2003-06-12,1.5657140016555786,1.6064289808273315,1.5157140493392944,1.5850000381469729,18457600.0,-0.023607968908680776,1.9195109926894443,-0.8182098640556819,45.828135658178425,51.67818701789414,0.10619241592738926,0.06511399831025022,0.00767318113677673,-0.3024778980754954,18.095126693280648,0.09071493148803711,0.007149078558513766,-0.0697502553462983,-0.23124678046585712,0.0917462697732605,-0.15049851790607782,0.010998007213481209,0.3007870197296143,19.891383733212614,-39.002254905182845,0.0807482625597794,6,0.11892902851104736,0.10857200622558594,0.0046430230140686035,-0.20142850279808044,0.11500000953674316,3,0.20848571903450885,-1.4675680479272422,1.6035710573196411,1.2622924357240717,1.6214289665222168,2.1315592994044588,1.6428569555282593,0.20848571903450885
266,2003-06-13,1.3714289665222168,1.5249999761581419,1.2892860174179075,1.5149999856948853,66024000.0,-0.12408717998812413,1.8820996215381531,7.444298844748745,35.797638585411136,50.21292140619464,0.2944943955355448,0.24222738938606314,0.20464843220020068,-0.10039527354684896,16.272000581425434,0.2764279842376711,0.00822069430227046,-0.24524958729743962,-0.43668174627652623,-0.05381742831835301,-0.3409656667869829,-0.14953350780789632,0.4874848952293396,20.39010371340082,-37.38307474731003,0.09571607948954333,6,0.21428555250167847,0.21428555250167847,0.20946380496025085,-0.007143467664718628,0.39285707473754883,4,0.46562457081563724,1.9195109926894443,1.5657140016555786,-1.4675680479272422,1.6035710573196411,1.2622924357240717,1.6214289665222168,0.46562457081563724
267,2003-06-16,1.5535709857940674,1.5549999475479126,1.385714054107666,1.38857102394104,32225200.0,0.13281185079074231,1.0170144890895068,-1.149256742787254,46.16637521545745,50.48479240412242,0.10615969241898049,0.05123593257782,0.02700018654534375,-0.27382948496564774,15.387967913830808,0.1835709810256958,0.008205542200742544,-0.05582181811332698,-0.24509562377066296,0.133451987544009,-0.15045872094199497,0.03881508471534101,0.2825577621841431,66.9075901614607,11.543975989628457,0.094636902828668,6,0.03214353322982788,0.03214353322982788,0.03892901539802551,-0.1892854869365692,0.3514289855957031,0,0.21287412243028792,1.8820996215381531,1.3714289665222168,1.9195109926894443,1.5657140016555786,-1.4675680479272422,1.6035710573196411,0.21287412243028792
268,2003-06-17,1.5149999856948853,1.592857003211975,1.5085710287094116,1.559999942779541,17542000.0,-0.024827317484606315,-1.9135525716652209,-0.27272707568707916,44.53183340111059,49.9210476410909,0.12857818594431958,0.09715065751178198,0.0707456063975691,-0.22734806484852066,16.2327878906433,0.08428597450256348,0.009012457367684856,-0.09589281678199768,-0.2814549285419976,0.08966929497800225,-0.18867387266199764,-0.0031117609019977177,0.29925505306091305,65.83326756123674,11.618258896133753,0.09278105587999995,6,0.07071453332901001,0.07071453332901001,0.09089276194572449,-0.12999999523162842,0.37071406841278076,1,0.20132017797829094,1.0170144890895068,1.5535709857940674,1.8820996215381531,1.3714289665222168,1.9195109926894443,1.5657140016555786,0.20132017797829094
269,2003-06-18,1.5328569412231443,1.5621429681777954,1.5085710287094116,1.5264290571212769,11001200.0,0.011786769436878064,-1.5423317464762438,-0.14284200515513948,44.74921248781651,48.863431942009555,0.08694305806950187,0.08185925646634451,0.05745618537749242,-0.2372815268308328,17.123262988769124,0.05357193946838379,0.00620615948524561,-0.07700015902519253,-0.26413394942273327,0.11013363137234822,-0.170567054223963,0.016566736173577956,0.2603993366791384,76.8016169070075,23.85158190658541,0.09356689519877037,6,0.052857577800750954,0.052857577800750954,0.07303580641746543,-0.12357145547866799,0.3971430063247685,2,0.17800556766337938,-1.9135525716652209,1.5149999856948853,1.0170144890895068,1.5535709857940674,1.8820996215381531,1.3714289665222168,0.17800556766337938
270,2003-06-19,1.5692859888076782,1.582142949104309,1.5285710096359253,1.5285710096359253,15425200.0,0.023765458213905744,-1.631559222584631,6.334118432521871,47.95682495662963,48.71797771246286,0.01340358008634035,0.052510489725117404,0.025582514729240557,-0.2654377885925392,17.993980389679457,0.05357193946838379,0.00537637020167514,-0.04335685968399039,-0.2260618634428464,0.13934814407486562,-0.1347093615634185,0.04799564219543773,0.20381147867522942,92.23541922406028,36.591505307222576,0.09135250187942805,6,-0.07857149839401245,0.01642853021621704,0.07178524136543274,-0.13535749912261963,0.33214306831359863,3,0.09922604046983774,-1.5423317464762438,1.5328569412231443,-1.9135525716652209,1.5149999856948853,1.0170144890895068,1.5535709857940674,0.09922604046983774
271,2003-06-20,1.5499999523162842,1.6107139587402344,1.5149999856948853,1.5835709571838381,13018600.0,-0.012289688832337942,1.1788580158969224,-0.8245369529955375,43.56910312459293,46.75948090501305,0.012630181884532465,0.0703991473896548,0.04878716029244501,-0.2382150687452671,18.157157409881485,0.09571397304534912,-0.0052118328756933785,-0.05946434140205392,-0.24430083761103583,0.12537215480692798,-0.15188258950654476,0.03295390670243692,0.20374505716402336,73.01598570759485,17.4252631924261,0.09241824810449092,6,-0.06321394443511963,0.035714566707611084,0.11535730957984924,-0.09178543090820312,0.3564291000366211,4,0.0843316534821188,-1.631559222584631,1.5692859888076782,-1.5423317464762438,1.5328569412231443,-1.9135525716652209,1.5149999856948853,0.0843316534821188
272,2003-06-23,1.535714030265808,1.5607140064239502,1.5164289474487305,1.5399999618530271,8699600.0,-0.009216724187073422,-1.0666865088747521,0.1276676585681035,40.231746678231296,45.101061062529965,0.011308828310506058,0.08558515399519351,0.06547879200106399,-0.21575545349931025,18.117581658847033,0.04428505897521973,-0.02812345253543236,-0.07153596282005314,-0.2589024294089155,0.11583050376880921,-0.16521919611448443,0.022147270474378145,0.19945261953200344,26.573548994732953,-24.324849527764016,0.09368323329443119,6,-0.07499951124191284,0.05000048875808716,0.14071449637413025,-0.07749950885772705,0.3178570270538328,0,0.1488376133116367,1.1788580158969224,1.5499999523162842,-1.631559222584631,1.5692859888076782,-1.5423317464762438,1.5328569412231443,0.1488376133116367
273,2003-06-24,1.6321430206298828,1.712857007980347,1.5285710096359253,1.5285710096359253,33681200.0,0.06279098091419044,-2.558606163496681,-24.165577281452034,43.98760408156396,43.646497132110206,-0.09324640288863906,-0.010481066786888427,-0.026798673022318642,-0.30369778312405415,18.314695629658374,0.1842859983444216,-0.03587195722713399,0.02432157397270207,-0.1632873526086389,0.21193050055404306,-0.06948288931796842,0.11812603726337256,0.08518840387273263,60.48970779173407,12.009919034226073,0.09380446329067046,6,-0.13107150793075562,-0.04642850160598755,0.04428550601005554,-0.17392849922180176,0.23928594589233398,1,0.16717710844640665,-1.0666865088747521,1.535714030265808,1.1788580158969224,1.5499999523162842,-1.631559222584631,1.5692859888076782,0.16717710844640665
274,2003-06-25,1.6514290571212769,1.7242859601974487,1.6107139587402344,1.6785709857940674,18978400.0,0.011816388789231969,-1.0921023882016185,-0.26205852732138235,40.57615589208575,43.06294382476657,-0.1173728761728503,-0.02829232041863894,-0.04031094774317534,-0.3149489401589811,18.249774373364254,0.11357200145721436,-0.05143436906210819,0.04175045490264884,-0.14686060283882751,0.2303615126441252,-0.05255507396808934,0.136055983773387,-0.36214303970336936,65.18787116559524,22.15505886370441,0.09430552887073816,6,-0.14464306831359863,-0.06571453809738159,-0.006607532501220703,-0.1932145357131958,0.13071393966674805,2,0.14186803603588527,-2.558606163496681,1.6321430206298828,-1.0666865088747521,1.535714030265808,1.1788580158969224,1.5499999523162842,0.14186803603588527
275,2003-06-26,1.7771430015563965,1.8007140159606934,1.6514290571212769,1.6585710048675537,32257400.0,0.07612433842859745,-1.2473216112325434,-4.368591418770835,55.2435824747738,45.22360425691798,-0.23461378851746528,-0.14999525792135548,-0.1585561582342221,-0.4313592154403998,18.380135945499056,0.1492849588394165,-0.05737792150534693,0.16003580093383785,-0.042869851156224215,0.3629414530238999,0.058582974888806705,0.261488626978869,-0.4791569852828981,91.75013758254431,44.96020590640843,0.10145282604503107,6,-0.1839289665222168,-0.19142848253250122,-0.13232147693634033,-0.31892848014831543,0.004999995231628418,3,0.08601274397032,-1.0921023882016185,1.6514290571212769,-2.558606163496681,1.6321430206298828,-1.0666865088747521,1.535714030265808,0.08601274397032
276,2003-06-27,1.7785710096359253,1.8492859601974487,1.7657140493392944,1.7849999666213991,18111800.0,0.0008035414585534362,-4.200026702863882,-0.05421985936818417,58.246525665052204,46.56584319576184,-0.19245375852253566,-0.1453752807839921,-0.15331198638703558,-0.4228105304702201,18.634096861522544,0.0835719108581543,-0.06342634286553106,0.15289241075515747,-0.062349310004615965,0.3681341315149309,0.04527155037527075,0.2605132711350442,-0.460475873374939,78.75515676309098,26.545546967769766,0.10762086037988668,6,-0.09964251518249512,-0.19285649061203003,-0.13374948501586914,-0.32035648822784424,-0.04214203357696533,4,0.06907683011796117,-1.2473216112325434,1.7771430015563965,-1.0921023882016185,1.6514290571212769,-2.558606163496681,1.6321430206298828,0.06907683011796117
277,2003-06-30,1.825000047683716,1.8742860555648804,1.7792860269546509,1.7921429872512815,26012000.0,0.026104686175726366,-2.243928202894598,-5.1107917671053995,62.005036317161455,48.50731018643417,-0.21940426590094275,-0.18882799282643625,-0.19559251133979605,-0.45848102857268747,18.178081021199006,0.09571504592895508,-0.05656941346014066,0.19128574728965786,-0.04132406804373878,0.4238955626230545,0.07498083962295965,0.30759065495635607,-0.47503346198654195,85.74374807763134,29.94020338663362,0.11630490766669827,6,-0.13357150554657005,-0.23928552865982078,-0.17428553104400657,-0.366785526275635,-0.15642905235290572,0,0.044618631529647734,-4.200026702863882,1.7785710096359253,-1.2473216112325434,1.7771430015563965,-1.0921023882016185,1.6514290571212769,0.044618631529647734
278,2003-07-01,1.7678569555282593,1.8285709619522093,1.7328569889068604,1.8285709619522093,12356400.0,-0.0313112825547498,2.152945380576722,-1.8478222222221905,59.259276678176285,50.11953954091859,-0.13703179687345735,-0.13352397391260062,-0.14102763798487183,-0.39047171466411745,17.52165875832207,0.0957139730453489,-0.024532377511557346,0.13096410632133493,-0.10737295090099996,0.3693011635436698,0.011795577710167482,0.2501326349325024,-0.37594481224166865,59.62049802736586,0.4665242584392928,0.1191685286111674,7,-0.07321393489837646,-0.182142436504364,-0.1171424388885498,-0.3096424341201782,-0.11857092380523682,1,0.04848474958527915,-2.243928202894598,1.825000047683716,-4.200026702863882,1.7785710096359253,-1.2473216112325434,1.7771430015563965,0.04848474958527915
279,2003-07-02,1.940000057220459,1.964285969734192,1.8335709571838381,1.8542859554290767,39071200.0,0.09737388602278685,-1.0561711367928086,-1.4117681708049903,68.3217011981638,52.38230356775571,-0.2741812065696596,-0.3058198783202697,-0.30997928320868295,-0.5512417431215932,16.528993316330766,0.19642901420593262,-0.008195623495299564,0.29325005412101746,0.022374693765406573,0.5641254144766283,0.15781237394321201,0.4286877342988229,-0.5094980009516052,92.23737384898992,26.955464440604274,0.1354376801778055,7,-0.2003570795059204,-0.3132140636444092,-0.2892855405807495,-0.4692855477333069,-0.26214301586151123,2,-0.03534592199780018,2.152945380576722,1.7678569555282593,-2.243928202894598,1.825000047683716,-4.200026702863882,1.7785710096359253,-0.03534592199780018
280,2003-07-03,1.9821430444717407,1.9928569793701167,1.914286017417908,1.9214290380477903,8202600.0,0.021723188664057203,-1.0952243199511666,0.708331594860796,85.12733161540136,56.99988451117888,-0.2811696519479505,-0.35289184182893774,-0.3431942216516797,-0.5819818793160492,15.913090311559037,0.0785709619522088,0.016326151490276608,0.32703589200973515,0.02570288453973868,0.6283688994797316,0.1763693882747368,0.4777023957447335,-0.4982625968563532,95.8792556571689,23.889463384767836,0.15066650373499826,7,-0.22750008106231712,-0.3410715460777287,-0.3483927845954895,-0.4967859983444214,-0.20928609371185303,3,-0.10090091542157986,-1.0561711367928086,1.940000057220459,2.152945380576722,1.7678569555282593,-2.243928202894598,1.825000047683716,-0.10090091542157986
281,2003-07-07,1.914286017417908,2.0428569316864014,1.8785710334777832,1.964285969734192,19467000.0,-0.03423417257553041,-1.7058553269692174,-0.8235324146976407,73.88837512309722,60.73950989394176,-0.17456143932166057,-0.2815229098054235,-0.2700070900897169,-0.5035824895801766,14.90160697493898,0.16428589820861816,0.04028194791819151,0.24778601527214072,-0.07499929566600172,0.5705713262102832,0.0863933598030695,0.40917867074121195,-0.36932838599195295,58.525503870841774,-13.524400858877982,0.16139265546907125,7,-0.1285720467567446,-0.2482145428657534,-0.28732150793075584,-0.4289289712905886,-0.13785696029663108,0,-0.06902992521886808,-1.0952243199511666,1.9821430444717407,-1.0561711367928086,1.940000057220459,2.152945380576722,1.7678569555282593,-0.06902992521886808
282,2003-07-08,1.9592859745025637,1.9714289903640747,1.910714030265808,1.9285709857940676,10750600.0,0.023507436545639138,1.2077757693191504,-0.6143003600124005,79.1744418137193,64.6491585308479,-0.17115823316126866,-0.31790022415649477,-0.3070407839198237,-0.5380135281184935,14.589367259794736,0.0607149600982666,0.06150653196260625,0.27696452140808137,-0.0709805623716846,0.6249096051878471,0.10299197951819838,0.45093706329796435,-0.34462244104014617,73.0416217388563,0.1968712458308488,0.1739725418898829,7,-0.13250052928924583,-0.29321449995040916,-0.34839296340942405,-0.3992859721183779,-0.22928595542907737,1,-0.11374398701556776,-1.7058553269692174,1.914286017417908,-1.0952243199511666,1.9821430444717407,-1.0561711367928086,1.940000057220459,-0.11374398701556776
283,2003-07-09,1.9685709476470947,2.002856969833374,1.9214290380477903,1.957142949104309,9632000.0,0.004738957592389514,1.0356972026065152,0.37206585524885893,78.93732368585395,68.91151050793326,-0.14270972060658815,-0.31604871222265984,-0.3104130935279372,-0.5364998734709732,15.675292333623519,0.08142793178558372,0.0919058645739963,0.26889239549636845,-0.10025112580341622,0.6380359167961531,0.084320634846476,0.4534641561462609,-0.29396033843331937,64.50503469433552,-7.515369592339397,0.1845717606498924,7,-0.12142795324325562,-0.3024994730949402,-0.3389279246330261,-0.40857094526290894,-0.18714189529418945,2,-0.15239478804401485,1.2077757693191504,1.9592859745025637,-1.7058553269692174,1.914286017417908,-1.0952243199511666,1.9821430444717407,-0.15239478804401485
284,2003-07-10,1.9221429824829104,1.9957139492034912,1.907142996788025,1.955000042915344,8754200.0,-0.023584603450374386,-1.8181716459662078,-2.8751369112814507,73.12733296673127,70.89859389592853,-0.060170168400323965,-0.25774514977904883,-0.2599637805186037,-0.48059694597537717,16.758173851049108,0.08857095241546631,0.12895288622586776,0.20653583407402065,-0.17250654111122032,0.5855782092592616,0.017014646481400275,0.39605702166664103,-0.19597788812296746,26.522026223941275,-41.16745321485201,0.18952118759262043,7,-0.03428602218627952,-0.25607150793075584,-0.28874996304512046,-0.3621429800987246,-0.13714301586151123,3,-0.14195455449803607,1.0356972026065152,1.9685709476470947,1.2077757693191504,1.9592859745025637,-1.7058553269692174,1.914286017417908,-0.14195455449803607
285,2003-07-11,1.89214301109314,1.9464290142059328,1.8585710525512693,1.9007140398025515,7936600.0,-0.01560756492267712,-1.3207561131902288,0.2608580498866181,72.11452164093363,72.43948233769314,-0.013568852232045181,-0.21295431776224616,-0.22620815209106393,-0.441679282940197,18.192418236607416,0.08785796165466353,0.15757002212739368,0.16021441221237231,-0.21976245435321795,0.5401912787779626,-0.02977402107042293,0.35020284549516756,-0.12164105950749304,18.21732554845037,-46.78257565345907,0.1899884332827952,7,-0.004286050796509233,-0.22607153654098555,-0.2357142567634587,-0.3321430087089543,-0.11714303493499822,4,-0.1132504089161811,-1.8181716459662078,1.9221429824829104,1.0356972026065152,1.9685709476470947,1.2077757693191504,1.9592859745025637,-0.1132504089161811
286,2003-07-14,2.009999990463257,2.039285898208618,1.89214301109314,1.902856945991516,11862200.0,0.06228756424813131,-1.28889851103029,-12.50060501536913,77.03586884535626,74.1095748408259,-0.10632669583401144,-0.29567779896597957,-0.33817173869482753,-0.550390153927879,18.62553500604363,0.14714288711547807,0.19378781700879966,0.2461428403854371,-0.1130350387537491,0.6053207195246233,0.066553900815844,0.4257317799550302,-0.20136834166350415,83.79440956340135,13.358240961782641,0.17958893956959315,7,-0.12214303016662598,-0.3439285159111023,-0.3376784920692444,-0.44999998807907104,-0.16428601741790794,0,-0.11798161235250226,-1.3207561131902288,1.89214301109314,-1.8181716459662078,1.9221429824829104,1.0356972026065152,1.9685709476470947,-0.11798161235250226
287,2003-07-15,1.8842860460281368,2.0014290809631348,1.8685710430145264,1.9049999713897705,17588200.0,-0.06254425125949681,-4.095819759267558,-0.19332963202382267,63.90862243858582,74.62616881420473,0.03205196836800717,-0.15169461300353904,-0.20820305849516618,-0.41644197634243496,19.26813310244076,0.14142894744873047,0.20401442714820806,0.1038931429386134,-0.24482051810308514,0.45260680398031194,-0.07046368758223598,0.2782499734594628,-0.04286285762425335,14.229596568743075,-55.09092361075953,0.17435683052084933,7,0.053927898406982866,-0.21821457147598222,-0.18821454048156694,-0.3021430373191829,0.09571397304534957,1,-0.0572402418062854,-1.28889851103029,2.009999990463257,-1.3207561131902288,1.89214301109314,-1.8181716459662078,1.9221429824829104,-0.0572402418062854
288,2003-07-16,1.8200000524520876,1.9285709857940676,1.75,1.9035710096359253,13533800.0,-0.034116897331780804,1.6738005522662676,4.0345301880167765,58.858850882103695,73.57474100130916,0.1167944888477177,-0.06681271971729741,-0.1420256157108417,-0.3436645410868573,19.853297221092202,0.1785709857940676,0.21082556730244928,0.02435714602470429,-0.30140991840777764,0.350124210457186,-0.13852638619153668,0.18724067824094526,0.22285687923431374,24.197533611405824,-43.76016048628433,0.16288353221624088,7,0.07642841339111306,-0.15392857789993308,-0.1239285469055178,-0.2160715460777285,0.2399998903274534,2,-0.049450566365283444,-4.095819759267558,1.8842860460281368,-1.28889851103029,2.009999990463257,-1.3207561131902288,1.89214301109314,-0.049450566365283444
289,2003-07-17,1.8057140111923216,1.8200000524520876,1.7549999952316284,1.802857041358948,17141600.0,-0.007849472993431195,3.1363039833715978,-0.0341861566463679,51.70065719869499,69.86066606611958,0.12295934180490375,-0.03271406509305419,-0.1256297031296627,-0.3199030776295393,20.470084335835704,0.0650000572204592,0.21021713578656342,-0.00357174873352073,-0.3049413490195969,0.29779785155255545,-0.15425654887655882,0.14711305140951736,0.23128578186035198,19.259152118138665,-43.80159417102055,0.15068480014303814,7,0.09071445465087913,-0.13964253664016701,-0.1262494921684263,-0.20178550481796242,0.25142896175384544,3,-0.013448950768998436,1.6738005522662676,1.8200000524520876,-4.095819759267558,1.8842860460281368,-1.28889851103029,2.009999990463257,-0.013448950768998436
290,2003-07-18,1.7250000238418581,1.8242859840393064,1.6107139587402344,1.822142958641052,36236200.0,-0.04469920865107957,3.21126217608787,-34.00208628891442,47.08626909188615,66.8826542848739,0.1825597945018127,0.06352049299674012,-0.04464436769288205,-0.2307825413161193,20.85750447586485,0.21357202529907204,0.21490412871273046,-0.09207143783569305,-0.37480401485910275,0.19066113918771643,-0.2334377263473979,0.0492948506760118,0.30625977334976207,26.666716734508643,-32.987400469300624,0.14136628851170477,7,0.09999990463256814,-0.05892854928970359,-0.04553550481796287,-0.121071517467499,0.2800000905990603,4,0.034782575043628805,3.1363039833715978,1.8057140111923216,1.6738005522662676,1.8200000524520876,-4.095819759267558,1.8842860460281368,0.034782575043628805
291,2003-07-21,1.6807140111923218,1.7257139682769775,1.6407140493392944,1.7257139682769775,10924200.0,-0.025673050456488822,2.7777777777777777,0.46323448203079387,42.13393175707686,62.767042056358065,0.21258490018916665,0.12448372630081561,0.0011309975297062458,-0.17814810208858356,21.54334460449135,0.0849999189376831,0.19218914285256639,-0.14289315342903142,-0.40491604433537187,0.11912973747730904,-0.27390459888220153,-0.0118817079758613,0.3337239524612432,17.91588000327073,-36.850237156163956,0.1310114454531702,7,0.1442859172821045,-0.014642536640167236,-0.0012494921684265137,-0.07678550481796265,0.44714295864105225,0,0.056098755848969395,3.21126217608787,1.7250000238418581,3.1363039833715978,1.8057140111923216,1.6738005522662676,1.8200000524520876,0.056098755848969395
292,2003-07-22,1.7642860412597656,1.7849999666213991,1.6771429777145386,1.6807140111923218,11524800.0,0.04972412290902284,-1.3779543080167993,-1.8571579948448556,49.810776593579455,59.530759046105345,0.11001219129964479,0.06209751281468945,-0.0793511328116141,-0.2550249672295435,22.435356659741068,0.10785698890686057,0.1516135275220254,-0.07074972391128531,-0.2974608819549771,0.15596143413240648,-0.1841053029331312,0.042605855110560586,0.23400296219726613,48.31483008035617,-5.596110161183098,0.1133555790218459,7,0.060713887214660645,-0.050000548362731934,-0.17857152223587036,-0.17857152223587036,0.5478570461273193,1,0.046153475049567794,2.7777777777777777,1.6807140111923218,3.21126217608787,1.7250000238418581,3.1363039833715978,1.8057140111923216,0.046153475049567794
293,2003-07-23,1.9049999713897705,1.9092860221862795,1.7749999761581419,1.7757140398025513,21898800.0,0.07975686869320242,-1.0546534501768794,1.5470000128378312,48.08143394845522,56.747881377408014,-0.0454468147130771,-0.06021373575376421,-0.21737181473064093,-0.3888532388506156,23.2295391108335,0.1449999809265139,0.1332640130483116,0.056321358680725186,-0.15099088342239098,0.26363360078384157,-0.047334762370832895,0.15997747973228327,0.07778603027858932,98.56448364691576,47.45672030907605,0.10365612105155815,7,-0.08000004291534424,-0.129285991191864,-0.31928545236587524,-0.31928545236587524,0.35500001907348633,2,0.039370104362259184,-1.3779543080167993,1.7642860412597656,2.7777777777777777,1.6807140111923218,3.21126217608787,1.7250000238418581,0.039370104362259184
294,2003-07-24,1.885714054107666,1.9535709619522093,1.8714289665222168,1.9214290380477903,10841600.0,-0.010123841245013088,-1.555550816577433,-0.27624803025091826,44.57828369724314,53.68829938366462,-0.03561730678233177,-0.02369044762121364,-0.19929163624330393,-0.36141231457430445,24.076998130402544,0.08214199542999245,0.10461425094794552,0.025321191549301236,-0.16041603139980776,0.21105841449841045,-0.06754741992525326,0.11818980302385573,0.08218906584356889,80.20839381758523,33.32786134626937,0.09286861147455457,7,-0.060714125633239746,-0.11000007390975952,-0.29999953508377075,-0.29999953508377075,0.49499988555908203,3,0.0924243462534664,-1.0546534501768794,1.9049999713897705,-1.3779543080167993,1.7642860412597656,2.7777777777777777,1.6807140111923218,0.0924243462534664
295,2003-07-25,1.9299999475479128,1.9357140064239504,1.8635710477828982,1.8635710477828982,5534200.0,0.023484946375500915,-1.1720353308951523,-1.8599728303499126,50.907570944730836,50.78515517248402,-0.08266117129240014,-0.058960452852259815,-0.24275067982775078,-0.3976476873717969,24.374208522940844,0.07214295864105225,0.07514871605337725,0.06196423768997206,-0.12191979073642867,0.24584826611637278,-0.029977776523228306,0.15390625190317242,0.02361560595488199,92.46588026218238,45.11442611384143,0.09194201421320033,7,-0.12392842769622825,-0.1510714888572695,-0.34428542852401756,-0.34428542852401756,0.47357094287872337,4,0.0658772170226174,-1.555550816577433,1.885714054107666,-1.0546534501768794,1.9049999713897705,-1.3779543080167993,1.7642860412597656,0.0658772170226174
296,2003-07-28,1.9014290571212769,1.9621429443359373,1.8935710191726685,1.8964289426803589,7495600.0,-0.014803570571561675,-11.798091042584392,0.07527016793301343,46.59378480597782,48.86128432441646,-0.07946752495620957,-0.021832795528079707,-0.2136218519236437,-0.3608825768153867,24.414996744444718,0.06857192516326882,0.05209646556520475,0.027250444889068692,-0.15220476790088489,0.20670565767902227,-0.062477161505908096,0.11697805128404548,-0.2907150983810425,78.69687918408977,33.16597227988545,0.08972760639497679,7,-0.11500060558319092,-0.12250059843063354,-0.36321455240249634,-0.3157145380973816,0.47714197635650635,0,0.054470113902880035,-1.1720353308951523,1.9299999475479128,-1.555550816577433,1.885714054107666,-1.0546534501768794,1.9049999713897705,0.054470113902880035
297,2003-07-29,1.9064290523529053,1.9285709857940676,1.875,1.910714030265808,5357800.0,0.0026295986236783975,1.6786236905240697,-0.8569759679572764,46.322962825021825,47.46840787362959,-0.09051481840441533,-0.021523042075108467,-0.21645149415713583,-0.3577471759705366,24.22362543251079,0.053570985794067605,0.03094511920309273,0.02817898988723755,-0.1502703832516672,0.20662836302614251,-0.06104569668221482,0.11740367645668992,-0.28868651390075684,70.22923568781866,25.979020218330923,0.08922468656945247,7,-0.12000060081481934,-0.12678611278533936,-0.37017878890037537,-0.32071453332901,0.4857139587402348,1,0.11614799785346519,-11.798091042584392,1.9014290571212769,-1.1720353308951523,1.9299999475479128,-1.555550816577433,1.885714054107666,0.11614799785346519
298,2003-07-30,1.853571057319641,1.912142992019653,1.8464289903640747,1.910714030265808,5286400.0,-0.0277261799845252,1.1904339948025615,13.335651690082122,45.97312997799449,46.83201596021841,-0.036200894411218876,0.04014388598316976,-0.1550844784840053,-0.2967390523730937,24.422424058699498,0.06571400165557839,-0.01038399261009837,-0.02896471023559588,-0.20022316007604668,0.1422937396048547,-0.11459393515582117,0.05666451468462941,-0.22894051074981658,6.1721743233343105,-38.65493802919491,0.0856292249202253,7,-0.06714260578155495,-0.06785708665847756,-0.3303565382957456,-0.2678565382957456,0.6142858266830442,2,0.24739921798874165,1.6786236905240697,1.9064290523529053,-11.798091042584392,1.9014290571212769,-1.1720353308951523,1.9299999475479128,0.24739921798874165
299,2003-07-31,1.8714289665222168,1.8785710334777832,1.7714289426803589,1.875,8534400.0,0.009634326740297405,19.00206970222994,0.06249295921560422,48.76597446698747,47.01864989078523,-0.04889910281046994,0.017797911907558195,-0.16626100457733983,-0.3058496533005335,23.499281990377597,0.10714209079742432,-0.03006511260186473,-0.007678246498107999,-0.17682535516970388,0.16146886217348788,-0.09225180083390594,0.07689530783768994,-0.24004817199707018,52.43454752863601,4.066265104051219,0.08457355433579795,7,-0.07000046968460083,-0.044643521308898926,-0.32803595066070557,-0.28571444749832153,0.6085710525512695,3,0.2076333277362612,1.1904339948025615,1.853571057319641,1.6786236905240697,1.9064290523529053,-11.798091042584392,1.9014290571212769,0.2076333277362612
300,2003-08-01,1.782142996788025,1.8571430444717407,1.782142996788025,1.8514289855957031,6339200.0,-0.04771005009082285,-1.1649412521743319,19.40222326078248,35.94718431686471,46.33123350853944,0.05514400441988454,0.09626783054453769,-0.06990389124284135,-0.2079844562284039,22.361839861253358,0.0892859697341919,-0.04274553882771914,-0.08696421384811392,-0.25409902327470446,0.08017059557847639,-0.1705316185614092,-0.003396809134818657,-0.14414695926666243,5.617864453924654,-36.688387853332976,0.0835674047132952,8,0.037499964237213135,0.04464244842529297,-0.23589274287223816,-0.19642847776412964,0.7542859315872192,4,0.3358714446357749,19.00206970222994,1.8714289665222168,1.1904339948025615,1.853571057319641,1.6786236905240697,1.9064290523529053,0.3358714446357749
301,2003-08-04,1.782142996788025,1.7971429824829102,1.7357139587402344,1.782142996788025,3676400.0,0.0,3.0952721550675917,-0.0,42.54433089729631,45.52385065339686,0.07939387916155471,0.09050041538769271,-0.06591074885801973,-0.19881629852695548,20.729339968496138,0.06142902374267578,-0.046044312239609475,-0.08035706281661992,-0.25039437914994345,0.08968025351670361,-0.1653757209832818,0.004661595350041958,-0.13766402113037102,24.074330480491405,-20.883578929747927,0.08501865816666182,8,0.06678545475006104,0.04464244842529297,-0.19267871975898743,-0.19642847776412964,0.6399999856948853,0,0.3486969871433534,-1.1649412521743319,1.782142996788025,19.00206970222994,1.8714289665222168,1.1904339948025615,1.853571057319641,0.3486969871433534
302,2003-08-05,1.73642897605896,1.817857027053833,1.7328569889068604,1.792857050895691,3084200.0,-0.025651151906135317,-1.6741323992416757,-100.0,43.7299489752568,45.04035232304148,0.13493016840128447,0.12507516739465618,-0.015570197307114064,-0.14546407619960822,19.073919545774366,0.08500003814697266,-0.03898133785559743,-0.11492823362350468,-0.28745033911099505,0.05759387186398568,-0.20118928636724998,-0.02866718087975939,-0.08559672102774041,1.9923402218144124,-43.70827443126139,0.08626105274374524,8,0.11107099056243896,0.09035646915435791,-0.10410746932029724,-0.1507144570350647,0.6114280223846436,1,0.36980611719360046,3.0952721550675917,1.782142996788025,-1.1649412521743319,1.782142996788025,19.00206970222994,1.8714289665222168,0.36980611719360046
303,2003-08-06,1.6685709953308103,1.75,1.6335710287094116,1.7428569793701172,8113000.0,-0.039079041909425904,1.6290235748240907,1.316472062076298,40.47621294611645,44.58456668402741,0.18519949440162797,0.1784550093966366,0.054908655922801586,-0.07062709930423816,17.25447096232562,0.11642897129058838,-0.023574548640870274,-0.16778621673584015,-0.34932940075817975,0.013756967286499444,-0.25855780874700995,-0.07701462472467036,0.29357194900512695,14.2857003837565,-33.32369899610541,0.09077159201116983,8,0.12928599119186424,0.15821444988250755,-0.029999464750289695,-0.08285647630691506,0.80071496963501,2,0.43364772478193214,-1.6741323992416757,1.73642897605896,3.0952721550675917,1.782142996788025,-1.1649412521743319,1.782142996788025,0.43364772478193214
304,2003-08-07,1.6492860317230225,1.667857050895691,1.614285945892334,1.6507140398025513,7893200.0,-0.011557772286437507,2.0000033378839817,0.019223115881095525,44.251667340934,43.84502183916109,0.18709531899623943,0.18577487641426638,0.07685166124736043,-0.04605816297988108,15.569200523496185,0.05428504943847634,-0.022871630013184374,-0.17342833280563363,-0.3683448000632774,0.02148813445200992,-0.2708865664344553,-0.07597009917681197,0.3062854743003842,14.411802675491709,-34.36591479546308,0.09745823362882178,8,0.13892841339111328,0.1774994134902954,-0.009107261896133423,-0.0635715126991272,0.8871428966522217,3,0.4963183077616289,1.6290235748240907,1.6685709953308103,-1.6741323992416757,1.73642897605896,3.0952721550675917,1.782142996788025,0.4963183077616289
305,2003-08-08,1.6778570413589478,1.6964290142059326,1.6485710144042969,1.6499999761581419,3339000.0,0.01732325932941836,-2.116263545192039,-19.507638367142654,49.77779170610279,44.19880038361942,0.13298087688890314,0.14791041662584958,0.0508649724920911,-0.06998080806221685,14.284328776432531,0.04785799980163574,-0.030582900523623557,-0.13414302468299866,-0.33640987396348976,0.06812382459749267,-0.2352764493232442,-0.03300960004275311,0.26406304225921606,31.227959837861707,-20.567347563795874,0.10113342464024566,8,0.09357142448425293,0.14892840385437012,0.0053574442863464355,-0.05107104778289795,0.886428952217102,4,0.4780758777069938,2.0000033378839817,1.6492860317230225,1.6290235748240907,1.6685709953308103,-1.6741323992416757,1.73642897605896,0.4780758777069938
306,2003-08-11,1.7728569507598877,1.7807140350341797,1.6671429872512815,1.667857050895691,6280400.0,0.056619787657234966,-1.1342319466208426,3.769237681978043,50.65498149603028,44.68013579150925,0.01991983368361705,0.03608343544581505,-0.0397026318637832,-0.16029159353161448,12.29527818458022,0.11357104778289817,-0.03162258200756218,-0.02728596329689026,-0.20725543108691769,0.15268350449313717,-0.11727069719190397,0.06269877059812345,0.15595776734924294,77.89466163995789,24.599146424659253,0.08998473389501375,8,-0.009642481803894043,0.053928494453430176,-0.07499971985817,-0.1317854523658757,0.7807140350341797,0,0.4307014039051891,-2.116263545192039,1.6778570413589478,2.0000033378839817,1.6492860317230225,1.6290235748240907,1.6685709953308103,0.4307014039051891
307,2003-08-12,1.7764290571212769,1.785714030265808,1.7242859601974487,1.7807140350341797,3010000.0,0.0020148869652782952,7.600378866904223,-0.04080935237504868,37.56915145098469,43.74636039961928,-0.004505877397930513,0.025314537458787534,-0.04055171111683986,-0.1586385850770733,10.493470668946037,0.061428070068359375,-0.04381953331954658,-0.01832100749015808,-0.1940890473363246,0.15744703235600843,-0.10620502741324134,0.06956301243292518,0.13980451009918182,94.58375027728655,45.07233647221385,0.08788401992308328,8,-0.03000056743621826,0.048570871353149414,-0.05053633451461792,-0.11035758256912231,0.8335708379745483,1,0.3634898465396754,-1.1342319466208426,1.7728569507598877,-2.116263545192039,1.6778570413589478,2.0000033378839817,1.6492860317230225,0.3634898465396754
308,2003-08-13,1.7300000190734863,1.802857041358948,1.7200000286102295,1.7771430015563965,4537400.0,-0.026136162241699235,-1.4680773246028374,11.001919599387953,35.69561278860124,42.2940979909097,0.025201449732522363,0.06814933778010812,0.006827471866681645,-0.10688202573709571,9.921946258078243,0.08285701274871848,-0.051746466117069234,-0.060250043869018555,-0.2378945288203913,0.1173944410823542,-0.14907228634470493,0.02857219860666782,0.17415564329384736,61.36363205337544,15.085175725274368,0.08882224247568632,8,0.005714476108551025,0.09499990940093994,0.016428440809249878,-0.06392854452133179,0.9128570556640625,2,0.3571427587041385,7.600378866904223,1.7764290571212769,-1.1342319466208426,1.7728569507598877,-2.116263545192039,1.6778570413589478,0.3571427587041385
309,2003-08-14,1.7814290523529053,1.8200000524520876,1.730713963508606,1.7371430397033691,11293800.0,0.029727764573645565,-2.1249415887850547,-0.9393977707199644,36.52860073973077,42.358699815672594,-0.04507696179767118,0.01560787550439846,-0.04427766554459356,-0.1520031086735274,9.374106396593787,0.0900000333786013,-0.05975801343161091,-0.007606762647628829,-0.18513814637031767,0.16992462107506,-0.09637245450897325,0.08115892921371559,0.11113182135542843,77.50031118506914,35.53316728217317,0.08876569186134443,8,-0.06428605318069458,0.043570876121520996,-0.024821817874908447,-0.11535757780075073,0.989284992218018,3,0.38612647060201244,-1.4680773246028374,1.7300000190734863,7.600378866904223,1.7764290571212769,-1.1342319466208426,1.7728569507598877,0.38612647060201244
310,2003-08-15,1.7849999666213991,1.802857041358948,1.7549999952316284,1.792857050895691,5117000.0,0.0020045223040330296,2.435900069324941,-0.17741683669898126,38.94165382328262,41.958402363004396,-0.05386441495895311,0.017668346777234945,-0.04980225442958219,-0.15060691070659282,10.106585991254317,0.04785704612731956,-0.06431450480750889,-0.007035845518111872,-0.18202054791534805,0.1679488568791243,-0.09452819671672996,0.08045650568050622,0.09642990997429446,77.10273595485471,38.13831734671197,0.08749235119861815,8,-0.06785696744918845,0.03999996185302712,-0.008035749197006448,-0.1189284920692446,1.0100001096725462,4,0.4209686138964641,-2.1249415887850547,1.7814290523529053,-1.4680773246028374,1.7300000190734863,7.600378866904223,1.7764290571212769,0.4209686138964641
311,2003-08-18,1.7749999761581419,1.7949999570846558,1.7421430349349976,1.792857050895691,6335000.0,-0.005602235658404564,3.774167151194091,2.272735548475286,37.63441390858834,41.28112068893013,-0.05027072073199368,0.036990714724466134,-0.03776755705121926,-0.13718722639045255,10.827384268256962,0.0528569221496582,-0.07439240640514533,-0.021750134229660212,-0.18901702026510026,0.14551675180577983,-0.10538357724738034,0.06188330878805992,0.09574414320941727,54.99993443490604,19.164526043166838,0.08363344301772006,8,-0.057856976985931174,0.0499999523162844,0.0019642412662508324,-0.10892850160598733,0.9392861127853391,0,0.444668184799788,2.435900069324941,1.7849999666213991,-2.1249415887850547,1.7814290523529053,-1.4680773246028374,1.7300000190734863,0.444668184799788
312,2003-08-19,1.845713973045349,1.855713963508606,1.7599999904632568,1.7921429872512815,8705200.0,0.039838872020867555,1.6019495817926532,-2.9999866485086013,49.28479223708221,42.25985172125966,-0.11605702708751409,-0.028785993261025045,-0.1041785200551868,-0.2053243858151952,11.307380526068668,0.09571397304534912,-0.06366952269898207,0.04489246606826769,-0.12301008818158654,0.21279502031812192,-0.039058811056659426,0.1288437431931948,0.014771819383201157,92.63156692734233,50.85276769593324,0.08395127712492709,8,-0.11071401834487893,-0.03964245319366433,-0.0687497556209562,-0.17964249849319436,0.6407150030136111,1,0.3835139263646494,3.774167151194091,1.7749999761581419,2.435900069324941,1.7849999666213991,-2.1249415887850547,1.7814290523529053,0.3835139263646494
313,2003-08-20,1.9800000190734863,2.0614290237426762,1.8364289999008176,1.8364289999008176,29337000.0,0.07275561001825825,-2.1343376280035633,2.680014508685188,58.154469701609216,43.80460753911246,-0.22520372700362334,-0.16565852852928198,-0.2318216035567544,-0.3354624283418852,11.45377050971336,0.22500002384185858,-0.05702514723757668,0.17542850971221924,-0.005143131168557913,0.3560001505929964,0.08514268927183077,0.2657143301526077,-0.36571407318115234,75.3778964249294,33.50335408917513,0.09028582044038855,8,-0.12499999999999978,-0.14392852783203103,-0.17785730957984924,-0.3139285445213318,0.41214299201965376,2,0.3181817525017694,1.6019495817926532,1.845713973045349,3.774167151194091,1.7749999761581419,2.435900069324941,1.7849999666213991,0.3181817525017694
314,2003-08-21,2.059999942779541,2.1228570938110347,2.0164289474487305,2.0178570747375493,19553800.0,0.04040400148252998,-3.730232065274962,0.2935332512427717,71.16428237409252,46.18088428000021,-0.2691176917106364,-0.244465803156114,-0.3035362932685366,-0.40999726617601784,11.447570459263753,0.14285707473754838,-0.0452525319072099,0.2467141389846801,0.035442375080374955,0.4579859028889852,0.14107825703252752,0.35235002093683265,-0.4367711353302002,83.48966906631615,35.49927512243731,0.10563588195215252,8,-0.164999902248383,-0.19321441650390647,-0.2787499725818634,-0.3939284682273865,0.33142900466918945,3,0.2829403631786336,-2.1343376280035633,1.9800000190734863,1.6019495817926532,1.845713973045349,3.774167151194091,1.7749999761581419,0.2829403631786336
315,2003-08-22,2.057142972946167,2.0978569984436035,2.0357139110565186,2.069286108016968,8395800.0,-0.0013868785984134657,-1.2596969118998491,-0.28814211360037567,70.85589688148843,48.42543043394,-0.23110411206209758,-0.24411090098882693,-0.2910360313295175,-0.4000510425147068,11.516886469069188,0.06214308738708496,-0.023359206695494406,0.23750001788139352,0.0048694267313074135,0.47013060903147963,0.12118472230635047,0.3538153134564366,-0.4139290340423585,82.73924502318822,30.413159468873054,0.11631529557504303,8,-0.1357144117355349,-0.19035744667053245,-0.2758930027484894,-0.39107149839401245,0.3399999141693115,4,0.34687480695753736,-3.730232065274962,2.059999942779541,-2.1343376280035633,1.9800000190734863,1.6019495817926532,1.845713973045349,0.34687480695753736
316,2003-08-25,2.0050001144409184,2.0471429824829097,1.9464290142059328,2.036428928375244,6892200.0,-0.025347221457617697,2.8108147119054236,2.5881960260738497,70.17163823637908,52.047928965650485,-0.15932331820154277,-0.19374428625385942,-0.22339361586353412,-0.342053814430304,11.054217844332982,0.11071395874023415,-0.0027530851316657223,0.1801786065101627,-0.06442103352751394,0.42477824654783913,0.057878786491324385,0.30247842652900103,-0.3426004493408208,67.51972655826526,8.462136353033998,0.12229982001883825,8,-0.08357155323028631,-0.13642859458923406,-0.259464412927628,-0.33892863988876387,0.4599997997283931,0,0.39401492107810343,-1.2596969118998491,2.057142972946167,-3.730232065274962,2.059999942779541,-2.1343376280035633,1.9800000190734863,0.39401492107810343
317,2003-08-26,2.127856969833374,2.153570890426636,1.957142949104309,1.9928569793701167,13178200.0,0.06127523609978125,1.1072812957598726,-4.2954210981475764,81.86327860869659,57.177669612327755,-0.25377486537095173,-0.3153288297453827,-0.3348756196594995,-0.45846493145905165,10.986151061513977,0.1964279413223271,0.016630739379387416,0.2919640660285949,0.014036829323090583,0.5698913027340993,0.15300044767584264,0.4309276843813472,-0.44703900758483894,91.89198230778385,26.048641136179015,0.13896361835275223,8,-0.18571454286575295,-0.24392855167388894,-0.3823212683200836,-0.4617854952812195,0.7985720634460449,1,0.2755961173255119,2.8108147119054236,2.0050001144409184,-1.2596969118998491,2.057142972946167,-3.730232065274962,2.059999942779541,0.2755961173255119
318,2003-08-27,2.312143087387085,2.364285945892334,2.1371428966522217,2.1428570747375493,33322800.0,0.08660644026658515,-1.5138349620236131,1.253970552654298,87.41932948349066,62.83219502830107,-0.3875555205967114,-0.48854641846600444,-0.504167491172999,-0.6346550406741367,11.560771698820982,0.23642897605895996,0.03513602479012268,0.4533215820789338,0.10301520123028451,0.8036279629275833,0.27816839165460916,0.6284747725032584,-0.6029599494478639,87.52136088904662,14.545524924513671,0.17515319042432473,8,-0.2589285969734192,-0.322857141494751,-0.542500376701355,-0.6460716128349304,0.5557138919830318,2,0.07537850473987429,1.1072812957598726,2.127856969833374,2.8108147119054236,2.0050001144409184,-1.2596969118998491,2.057142972946167,0.07537850473987429
319,2003-08-28,2.259999990463257,2.357142925262451,2.1892859935760502,2.3557140827178955,13720000.0,-0.022551846902673423,2.405780766253861,-0.5653987045745518,82.01096248373189,67.61767376835098,-0.2909886596938054,-0.42772988903796305,-0.4379025778025383,-0.5750931502608769,12.897700344398915,0.16785693168640092,0.06325350515962502,0.3817499339580537,-0.011918379283951896,0.7754182472000593,0.1849157773370509,0.5785840905790565,-0.49840862788778684,75.04266472062666,-3.0812299101472007,0.19683415662100284,8,-0.20678550004959106,-0.27071404457092285,-0.45964303612709045,-0.5939285159111023,0.6942861080169678,3,0.058470363357300936,-1.5138349620236131,2.312143087387085,1.1072812957598726,2.127856969833374,2.8108147119054236,2.0050001144409184,0.058470363357300936
320,2003-08-29,2.380713939666748,2.4128570556640625,2.232142925262451,2.249285936355591,11130000.0,0.053413252085344975,-1.1810360331196812,-1.37313116820358,82.50569016630126,72.60337113031909,-0.35572204034504473,-0.5283920783872478,-0.5439752394212611,-0.6878733685431775,14.387405652482558,0.18071413040161133,0.10291647695768225,0.47253533601760855,0.022634985106387173,0.9224356869288299,0.24758516056199786,0.6974855114732192,-0.5709070104259288,93.1086656160659,14.337966934028415,0.22495017545561066,8,-0.2942854166030884,-0.3671424388885498,-0.5803569853305817,-0.7146424651145935,0.7657151222229004,4,0.004500753997971785,2.405780766253861,2.259999990463257,-1.5138349620236131,2.312143087387085,1.1072812957598726,2.127856969833374,0.004500753997971785
321,2003-09-02,2.403570890426636,2.477857112884521,2.31428599357605,2.373570919036865,27102600.0,0.00960088080262489,-1.2019427197755848,0.22826163856987264,82.85922687816775,76.33386386821748,-0.3129495392852526,-0.529451396309073,-0.5510016894758214,-0.7028340381843865,16.4865470684126,0.16357111930847124,0.1429105473537744,0.46432089209556615,-0.03233507472863151,0.960976858919764,0.2159929086834671,0.712648875507665,-0.5334589485434926,85.73378109813807,8.593061297420846,0.2483279834120989,9,-0.24642783403396695,-0.35749936103820845,-0.6110709011554722,-0.7374994158744816,0.6678581237792964,1,-0.00267435561678675,-1.1810360331196812,2.380713939666748,2.405780766253861,2.259999990463257,-1.5138349620236131,2.312143087387085,-0.00267435561678675
322,2003-09-03,2.378571033477783,2.5314290523529053,2.3542859554290767,2.4657139778137207,23833600.0,-0.010401131519950924,-1.6105526490543127,-2.904767581400068,84.76263352726667,79.29032651551276,-0.22843772400407047,-0.47840532642566713,-0.5096748932843083,-0.6707102298102285,18.581166026390484,0.17714309692382857,0.18418865615820046,0.4072139322757722,-0.11652128473784895,0.9309491492893931,0.14534632376896184,0.6690815407825825,-0.43552967107447427,61.2317052817949,-17.165084910241774,0.26186760850681046,9,-0.13964200019836426,-0.3057135343551636,-0.5958925783634186,-0.7124995589256287,0.6978578567504883,2,0.03633647239248439,-1.2019427197755848,2.403570890426636,-1.1810360331196812,2.380713939666748,2.405780766253861,2.259999990463257,0.03633647239248439
323,2003-09-04,2.39214301109314,2.414285898208618,2.342856884002685,2.371428966522217,8240400.0,0.00570593748277215,1.197821948508793,-0.2377019129749657,84.11811715815548,80.72964149151974,-0.1982468870520684,-0.4584970627207383,-0.5095342681557371,-0.6767218719585393,20.443029765178913,0.07142901420593306,0.2320187266953111,0.38460730910301244,-0.15089477232613113,0.920109390532156,0.11685626838844065,0.6523583498175842,-0.36672737209688755,59.29011631634262,-18.426111074278538,0.26775104071457184,9,-0.15321397781372115,-0.31928551197052046,-0.6091073155403142,-0.7260715365409856,0.7971429824829097,3,0.22335036814631137,-1.6105526490543127,2.378571033477783,-1.2019427197755848,2.403570890426636,-1.1810360331196812,2.380713939666748,0.22335036814631137
324,2003-09-05,2.467856884002685,2.5214290618896484,2.378571033477783,2.378571033477783,20844600.0,0.03165106457199052,-2.200014953590464,4.310401583775395,85.30280923936813,82.3348539757286,-0.23470367973583306,-0.49512672707371275,-0.5709947540624332,-0.7437082960046228,22.38135056325619,0.14285802841186523,0.27343097493225166,0.4193926393985743,-0.12585894495180572,0.9646442237489543,0.1467668472233843,0.6920184315737643,-0.371599367136501,78.75873199728815,0.9250429569878094,0.27262579217518995,9,-0.22892785072326616,-0.3949993848800655,-0.6817856729030605,-0.8017854094505306,0.877143144607544,4,0.16208399196904022,1.197821948508793,2.39214301109314,-1.6105526490543127,2.378571033477783,-1.2019427197755848,2.403570890426636,0.16208399196904022
325,2003-09-08,2.4800000190734863,2.5357139110565186,2.4285709857940674,2.444286108016968,16699200.0,0.004920518345093772,-2.1914296772635757,0.3999951934887765,86.36699222490047,84.13433775223098,-0.20177545193581325,-0.46809348394555306,-0.5725022800983641,-0.7469077484666959,24.72435863862658,0.10714292526245117,0.30182140757836806,0.39142862558364877,-0.15703782713293668,0.9398950783002342,0.11719539922535605,0.6656618519419415,-0.3228184872391613,74.83881318264824,-5.640163645929036,0.27423322635829267,9,-0.2335715889930725,-0.40500009059906006,-0.6658930480480194,-0.8139285445213318,0.8928570747375488,0,0.19124438538671007,-2.200014953590464,2.467856884002685,1.197821948508793,2.39214301109314,-1.6105526490543127,2.378571033477783,0.19124438538671007
326,2003-09-09,2.536428928375244,2.609286069869995,2.4735710620880127,2.475713968276977,10875200.0,0.02275359228539009,-3.1757967670824883,1.7000367168463903,86.16306698497402,84.61209201626181,-0.19544697580098047,-0.4894803335219189,-0.6174666243021192,-0.7944530597775401,27.443832496598446,0.13571500778198242,0.31809891434125337,0.40967893600463867,-0.15238905768971378,0.9717469296989911,0.12864493915746245,0.6907129328518149,-0.31868221586536816,72.65421907229185,-6.027805178697378,0.28103399684717617,9,-0.16321444511413574,-0.4246429204940796,-0.7132147252559662,-0.8703574538230896,0.6564280986785889,1,0.2404956538266385,-2.1914296772635757,2.4800000190734863,-2.200014953590464,2.467856884002685,1.197821948508793,2.39214301109314,0.2404956538266385
327,2003-09-10,2.42214298248291,2.5907139778137207,2.400000095367432,2.5214290618896484,10642800.0,-0.04505781518804153,-1.6567029346512132,-1.635281967509226,73.64399812733127,83.08149964335522,-0.039142861667194495,-0.34186643910644143,-0.49430452715642925,-0.6734431935180019,29.969910448362086,0.19071388244628862,0.33461995457035254,0.26310729384422293,-0.28831325968472266,0.8145278473731685,-0.012602982920249861,0.5388175706086957,-0.13391918564821292,29.758788708573388,-47.3029520146945,0.27571027676447285,9,-0.022856950759887695,-0.3103569746017456,-0.5842860341072083,-0.7560715079307556,1.2814280986785884,2,0.2680626356159399,-3.1757967670824883,2.536428928375244,-2.1914296772635757,2.4800000190734863,-2.200014953590464,2.467856884002685,0.2680626356159399
328,2003-09-11,2.3478569984436035,2.4464290142059326,2.2907140254974365,2.4285709857940674,17785600.0,-0.03066952883316454,1.6748248669480263,0.8129436456022053,65.48806863517297,81.2456225490709,0.045529850135850314,-0.2307494593274928,-0.4099804199816397,-0.5958421718758862,32.08415763465825,0.1557149887084961,0.3565302552616245,0.15792846083641043,-0.36053109886890056,0.6763880205417214,-0.10130131901624528,0.41715824068906593,0.2614290714263916,17.937221408963406,-55.90264460162692,0.25922977985265555,9,0.07285749912261963,-0.23607099056243896,-0.5107142925262451,-0.681785523891449,1.3757140636444092,3,0.3103135720223331,-1.6567029346512132,2.42214298248291,-3.1757967670824883,2.536428928375244,-2.1914296772635757,2.4800000190734863,0.3103135720223331
329,2003-09-12,2.4692859649658203,2.4828569889068604,2.3214290142059326,2.339286088943481,16142000.0,0.051719064066811704,1.0545500613714742,-1.6106238867604674,69.66596640710874,79.81898657582728,-0.04815377885059302,-0.3141081675062716,-0.5253028195445717,-0.7113230856568467,34.21555221120114,0.16142797470092773,0.363034674562686,0.24496458172798175,-0.25012985533324317,0.7400590187892069,-0.002582636802630933,0.4925118002585942,0.13362866401672369,56.05386367786569,-15.972071314512306,0.24754721853061254,9,-0.019285917282104492,-0.35749995708465576,-0.6569647490978241,-0.8032144904136658,1.4407141208648686,4,0.2915822787743403,1.6748248669480263,2.3478569984436035,-1.6567029346512132,2.42214298248291,-3.1757967670824883,2.536428928375244,0.2915822787743403
330,2003-09-15,2.536428928375244,2.581429004669189,2.460714101791382,2.482142925262451,17876600.0,0.027191246523103008,-1.48528653822554,0.4175850375693005,74.99997756817477,78.94573665249472,-0.10156650903672926,-0.3394745661929153,-0.5867917070093274,-0.7695010326390617,36.61227206621421,0.12071490287780717,0.34595921380873174,0.27453609704971305,-0.19349188705477216,0.7425640811541983,0.04052210499747044,0.5085500891019556,0.06024168853759759,77.13008947842668,4.346848389505524,0.2340139920522426,9,-0.08642888069152832,-0.40750038623809814,-0.7289289832115173,-0.8703574538230896,1.3564281463623047,0,0.3187832669740642,1.0545500613714742,2.4692859649658203,1.6748248669480263,2.3478569984436035,-1.6567029346512132,2.42214298248291,0.3187832669740642
331,2003-09-16,2.56428599357605,2.6735711097717285,2.546428918838501,2.6464290618896484,21684600.0,0.010982789578358076,-1.157563080458561,-1.5131537339915324,72.54611042657038,77.5883451968618,-0.11647754020945156,-0.3216601374384771,-0.6063668504520834,-0.7896227409002816,39.41098871452849,0.13714218139648438,0.3391648200303603,0.26292886137962324,-0.16349242088440352,0.6893501436436502,0.04971822024760986,0.4761395025116366,-0.2735719680786133,71.45537573039053,1.0442656065764595,0.2132106411320135,9,-0.08214342594146729,-0.3939289450645447,-0.7651790380477905,-0.8982145190238953,1.182142972946167,1,0.3153201718765326,-1.48528653822554,2.536428928375244,1.0545500613714742,2.4692859649658203,1.6748248669480263,2.3478569984436035,0.3153201718765326
332,2003-09-17,2.5535709857940674,2.640713930130005,2.53071403503418,2.585714101791382,11204200.0,-0.004178554111680666,-1.8256899276081493,0.391306493137087,65.19776171820125,75.48608348131133,-0.08753330380651647,-0.26898626512142654,-0.5887743800188228,-0.7701639065398633,41.71852155645403,0.10999989509582475,0.32206864816038117,0.2168210029602049,-0.16559922175465625,0.599241227675066,0.02561089060277455,0.40803111531763525,-0.2551998186111448,68.65667923969015,0.3929681866411414,0.19121011235743055,9,-0.07142841815948486,-0.3567854166030884,-0.7585710287094116,-0.8874995112419128,1.1700000762939453,2,0.2503498218049227,-1.157563080458561,2.56428599357605,-1.48528653822554,2.536428928375244,1.0545500613714742,2.4692859649658203,0.2503498218049227
333,2003-09-18,2.609999895095825,2.630000114440918,2.5428569316864014,2.585714101791382,12215000.0,0.022098038243573814,1.7110994080909077,-0.7555519292676052,71.91406973064312,73.99844575811964,-0.12271404471861436,-0.29070159663193795,-0.6378276476632836,-0.8185840062039396,42.6256339566224,0.0871431827545166,0.30341675013267366,0.24174991846084604,-0.12017907137754058,0.6036789082992327,0.060785423541652506,0.42271441338003957,-0.3041247290611264,81.94728336191622,13.9403879874871,0.18096449491919336,9,-0.12785732746124268,-0.4132143259048462,-0.8242856860160828,-0.9439284205436707,1.103571176528931,3,0.41899280843669273,-1.8256899276081493,2.5535709857940674,-1.157563080458561,2.56428599357605,-1.48528653822554,2.536428928375244,0.41899280843669273
334,2003-09-19,2.642857074737549,2.68571400642395,2.5564289093017583,2.607142925262451,9605400.0,0.012588958223125557,1.1294113951141285,1.4705778406078813,68.44216732719167,72.00679854726313,-0.14319542506189809,-0.2926584297068837,-0.6612785715184755,-0.8438899288617197,43.30716189224248,0.12928509712219194,0.2862784757180603,0.24546424150466928,-0.10566016983951121,0.5965886528488498,0.06990203583257903,0.4210264471767595,-0.3296279898281096,80.95246673264683,15.454843827109727,0.17556220567209024,9,-0.15464305877685547,-0.43464308977127075,-0.862499862909317,-0.9767856001853943,1.1964290142059326,4,0.4089188165643747,1.7110994080909077,2.609999895095825,-1.8256899276081493,2.5535709857940674,-1.157563080458561,2.56428599357605,0.4089188165643747
335,2003-09-22,2.7707140445709233,2.8742859363555913,2.595000028610229,2.6042859554290767,22540000.0,0.04837831415687566,-2.019308044631967,4.660004272477261,72.50432868294631,70.48916095814894,-0.25197586152588114,-0.38400349613853413,-0.777082503076636,-0.9633754978166378,44.25515117306138,0.2792859077453622,0.274172950623059,0.3376426577568057,-0.01292357559637658,0.688208891109988,0.16235954108021478,0.5129257744333966,-0.44258556280090344,69.85437651148992,6.63077839083217,0.17528311667659108,9,-0.18821406364440962,-0.4624995589256291,-0.9996425807476048,-1.1046425700187688,1.2635719776153551,0,0.41118860442929517,1.1294113951141285,2.642857074737549,1.7110994080909077,2.609999895095825,-1.8256899276081493,2.5535709857940674,0.41118860442929517
336,2003-09-23,2.7950000762939453,2.8214290142059326,2.726428985595703,2.796428918838501,10446800.0,0.008765260987726009,2.6944123796410904,-0.00858534488933453,75.54770255999205,70.70068367288903,-0.26342870460257517,-0.3647721814525009,-0.7925842471767801,-0.9787217745691019,46.28474713001474,0.09500002861022949,0.2530404399104511,0.32242869138717634,-0.0021119925911490256,0.6469693753655017,0.16015834939801366,0.484699033376339,-0.43410214724879115,76.92306624706363,12.892004432541924,0.16227034198916276,9,-0.21250009536743164,-0.4867855906486511,-1.0239286124706268,-1.1289286017417908,1.4235711097717285,1,0.39279319086792897,-2.019308044631967,2.7707140445709233,1.1294113951141285,2.642857074737549,1.7110994080909077,2.609999895095825,0.39279319086792897
337,2003-09-24,2.714286088943481,2.809286117553711,2.706429004669189,2.805713891983032,7385000.0,-0.028877991108138934,1.0869384339278447,63.98731853829468,68.25907895817923,71.00857370877861,-0.153006460750166,-0.25072665860025944,-0.6997900065849687,-0.8895948917633807,47.693637569894435,0.10285711288452193,0.2276673127248081,0.21239324808120674,-0.08591942027991095,0.5107059164423244,0.0632369139006479,0.3615495822617656,-0.3225848794597006,51.72424707613887,-12.373357742804167,0.14915633418055876,9,-0.11642861366271928,-0.3971431255340572,-0.9432146251201625,-1.0482146143913265,1.4507138729095455,2,0.38026311293533954,2.6944123796410904,2.7950000762939453,-2.019308044631967,2.7707140445709233,1.1294113951141285,2.642857074737549,0.38026311293533954
338,2003-09-25,2.48642897605896,2.746428966522217,2.4100000858306885,2.706429004669189,20911800.0,-0.08394734579110374,1.2428595611031152,2.406270535835354,50.89781999986632,68.9232241079739,0.10792353603445148,-0.009637107292528313,-0.4601788445770758,-0.6554084282833545,47.23946934112221,0.3364288806915283,0.19262508570763925,-0.024178159236908137,-0.3090308495575167,0.2606745310837004,-0.16660450439721242,0.11824818592339614,0.3878569602966313,16.46160229562544,-43.89028329649574,0.1424263451603044,9,0.1557140350341797,-0.13107150793075562,-0.7158932387828827,-0.8203575015068054,1.6064279079437256,3,0.4975577818393784,1.0869384339278447,2.714286088943481,2.6944123796410904,2.7950000762939453,-2.019308044631967,2.7707140445709233,0.4975577818393784
339,2003-09-26,2.39214301109314,2.552143096923828,2.380713939666748,2.43571400642395,12187000.0,-0.037920232539786825,-4.1612639255771215,0.1980499530207072,46.06527370927282,65.70825701254036,0.21245825450780798,0.1001932354670223,-0.35453154633704154,-0.5551060360684956,46.68589086537157,0.17142915725708008,0.17849408536393696,-0.1250712752342218,-0.3909468816470616,0.14080433117861801,-0.25800907844064147,0.00786652797219789,0.4728572082519533,2.315583441334728,-53.88208210451057,0.1329378032064199,9,0.23535692691802934,0.01821446418762207,-0.5466072559356692,-0.7167854905128483,1.7828571796417232,4,0.5524034534740303,1.2428595611031152,2.48642897605896,1.0869384339278447,2.714286088943481,2.6944123796410904,2.7950000762939453,0.5524034534740303
340,2003-09-29,2.3914289474487305,2.4178569316864014,2.17285704612732,2.322143077850342,40265400.0,-0.0002985037437553961,3.01172750341596,-1.590183310533532,43.16499609122659,62.443688753057714,0.21282149987573185,0.10724996094679096,-0.3396281496641613,-0.5487862318104619,45.40029483978251,0.2449998855590816,0.1800217429382367,-0.1263210892677309,-0.39107940892206416,0.13843723038660238,-0.2587002490948973,0.006058070559435524,0.45419982070922904,33.70048538621357,-19.572192048659474,0.13237915982716655,9,0.13214254379272505,0.018928527832031694,-0.5105361640453343,-0.6853573918342595,1.8657140731811532,0,0.6054359854761235,-4.1612639255771215,2.39214301109314,1.2428595611031152,2.48642897605896,1.0869384339278447,2.714286088943481,0.6054359854761235
341,2003-09-30,2.3971428871154785,2.5792860984802246,2.3607139587402344,2.4135708808898926,20711600.0,0.0023893411814905896,-3.896008459459748,-0.23710453328561695,48.68716856195766,60.60917840236397,0.20216475024768865,0.10648953356267032,-0.3293661175335827,-0.5479489180999138,44.08310221571086,0.21857213973999023,0.16536547859087136,-0.1202857494354248,-0.38564260481103574,0.14507110594018613,-0.25296417712323027,0.012392678252380662,0.40811957772064256,35.2412941296789,-20.138006964038873,0.13267842768780538,9,0.126428604125977,0.013214588165283647,-0.5030358433723452,-0.6910713315010075,1.7971429824829102,1,0.6829560072828205,3.01172750341596,2.3914289474487305,-4.1612639255771215,2.39214301109314,1.2428595611031152,2.48642897605896,0.6829560072828205
342,2003-10-01,2.4649999141693115,2.5350000858306885,2.385714054107666,2.385714054107666,13876800.0,0.02830746027638198,-2.76576684939663,-4.826265528851736,56.19335065623932,58.862431838541326,0.1345746244438657,0.04789514574157572,-0.38282346678832413,-0.6084970535003289,42.49663168526311,0.14928603172302246,0.13932060897576015,-0.056750166416168035,-0.31531363830569115,0.20181330547335508,-0.1860319023609298,0.07253156952859374,0.30231822554428156,50.93395573494167,-8.802237645047406,0.1292817359447616,10,0.058571577072144,-0.04928547143936157,-0.5699998736381533,-0.7589283585548405,1.1657140254974365,2,0.7113879646877408,-3.896008459459748,2.3971428871154785,3.01172750341596,2.3914289474487305,-4.1612639255771215,2.39214301109314,0.7113879646877408
343,2003-10-02,2.926429033279419,2.9714291095733643,2.5714290142059326,2.688570976257324,73129000.0,0.18719234692777098,1.440079788413809,3.000006014151298,67.77777139051986,58.788610067800015,-0.3098307266198894,-0.39152812727279684,-0.8287304958350559,-1.0608977574087985,41.55806179214766,0.5064291954040527,0.12795362241767538,0.37796465158462533,0.0700837578867981,0.6858455452824526,0.22402420473571194,0.5319050984335387,-0.7535719871520992,94.36493231434137,32.75171280912093,0.1539404468489136,10,-0.35428595542907715,-0.372143030166626,-1.0133936107158659,-1.2050005793571472,0.42214202880859375,3,0.42323627687141907,-2.76576684939663,2.4649999141693115,-3.896008459459748,2.3971428871154785,3.01172750341596,2.3914289474487305,0.42323627687141907
344,2003-10-03,2.8678569793701167,2.958570957183838,2.824285984039306,2.93928599357605,36274000.0,-0.02001485538969827,1.4415684625538425,-0.3003010076690318,62.975355123235566,57.729835227832154,-0.24136849441402308,-0.3177434390511742,-0.7543751944944641,-0.9953938627228736,40.181225487249236,0.1342849731445317,0.1288341428271158,0.29939259290695164,-0.03708126508931331,0.6358664509032166,0.13115566390881916,0.4676295219050841,-0.679028491973876,87.03033389919665,26.24885890658323,0.16823692899813256,10,-0.29571390151977495,-0.29571390151977495,-0.8466067612171169,-0.9928569793701167,0.46071410179138184,4,0.4271481853678849,1.440079788413809,2.926429033279419,-2.76576684939663,2.4649999141693115,-3.896008459459748,2.3971428871154785,0.4271481853678849
345,2003-10-06,2.9542860984802246,3.0450000762939453,2.81071400642395,2.858571052551269,18425400.0,0.0301371789917817,-1.44775766210992,-1.3400023364875895,64.59891036004026,56.51330276117085,-0.33415998942190495,-0.3866417027544422,-0.8251190210252557,-1.0735540307280664,38.777592558442954,0.23428606986999512,0.12169186796929754,0.3621074080467226,-0.012776351117971707,0.7369911672114169,0.17466552846437544,0.5495492876290697,-0.7498055986404415,86.74326783977166,26.183740216896325,0.18744187958234723,10,-0.3453575372695923,-0.3453575372695923,-0.9330358803272247,-1.0178576111793518,0.4049999713897705,0,0.4132010413218312,1.4415684625538425,2.8678569793701167,1.440079788413809,2.926429033279419,-2.76576684939663,2.4649999141693115,0.4132010413218312
346,2003-10-07,3.1464290618896484,3.192857027053833,2.9257140159606934,2.9578568935394287,21939400.0,0.06503871223178681,-1.1129890444980637,1.970141334834519,69.53861675387157,56.65547362735888,-0.5265865383238291,-0.5594237684818668,-0.9980995109674713,-1.2562039918317063,37.20639107132513,0.26714301109313965,0.12310880540191427,0.523750364780426,0.07582294200532225,0.9716777875555298,0.29978665339287414,0.7477140761679779,-0.908327778991699,94.24786354829838,33.27863064098807,0.2239637113875518,10,-0.46357202529907227,-0.46357202529907227,-1.0964290499687195,-1.1857150197029114,0.44214200973510787,1,0.3530077865709691,-1.44775766210992,2.9542860984802246,1.4415684625538425,2.8678569793701167,1.440079788413809,2.926429033279419,0.3530077865709691
347,2003-10-08,3.0714290142059326,3.206429004669189,3.003571033477783,3.198570966720581,22066800.0,-0.02383656081496821,1.8399939918890618,-0.6742349819010303,65.0232609841121,58.22496707005286,-0.44208843867865966,-0.45670212287941103,-0.9045745976832942,-1.1712865480534065,36.412987854844246,0.2028579711914058,0.10708311755291833,0.416286015510559,-0.06343293577466502,0.896004966795783,0.17642653986794699,0.656145491153171,-0.7760423866586303,78.74015866287355,19.580792692967165,0.23985947564261204,10,-0.3817859888076782,-0.3817859888076782,-0.9698217213153839,-1.0750004649162295,0.3928570747375484,2,0.36558124905346445,-1.1129890444980637,3.1464290618896484,-1.44775766210992,2.9542860984802246,1.4415684625538425,2.8678569793701167,0.36558124905346445
348,2003-10-09,3.0764288902282715,3.228570938110352,3.0550000667572017,3.074285984039306,18671800.0,0.001627866377250875,-7.52619312525605,-0.016854438260403438,64.37707449984313,60.259611602338445,-0.396267290623471,-0.4261705779347871,-0.8889055346368022,-1.1628177346342348,36.72737478558619,0.1735708713531503,0.08572406382291087,0.38485729694366455,-0.10710655697768168,0.8768211508650108,0.13887536998299144,0.6308392239043377,-0.7081588725112185,63.58991885857672,6.890336362934505,0.245981926960673,10,-0.3757148981094356,-0.3757148981094356,-0.9205356240272522,-1.0532143712043762,0.2642850875854492,3,0.18017157854649724,1.8399939918890618,3.0714290142059326,-1.1129890444980637,3.1464290618896484,-1.44775766210992,2.9542860984802246,0.18017157854649724
349,2003-10-10,3.18928599357605,3.2042860984802246,3.092856884002685,3.107142925262451,10221400.0,0.03668445050241487,-1.012899113428206,38.33255451712601,64.01914428838319,62.57673917980029,-0.42930427812172844,-0.5083866292041708,-0.9799318426333921,-1.26250803609461,36.88900381066604,0.12785720825195312,0.07892950788645159,0.4617143988609316,-0.06584677864909505,0.9892755763709582,0.19793381010591826,0.7254949876159449,-0.7349858838196668,90.59847006109133,34.093814626082995,0.2637805887550134,10,-0.39464354515075684,-0.4885720014572139,-1.0333927273750305,-1.165356993675232,0.0007140636444091797,4,0.0499438021026648,-7.52619312525605,3.0764288902282715,1.8399939918890618,3.0714290142059326,-1.1129890444980637,3.1464290618896484,0.0499438021026648
350,2003-10-13,3.345000028610229,3.3464291095733643,3.164285898208618,3.1714289188385014,21089600.0,0.04882410525359693,1.0647731480355351,2.1130341650872233,66.93051015661659,64.6037771347624,-0.4867124508610603,-0.6328659870898803,-1.1086771738683985,-1.4033774424109497,36.77342666961968,0.1821432113647461,0.1143434365288023,0.5769998788833615,-0.009518263153054374,1.1635180209197773,0.28374080786515377,0.8702589499015692,-0.8132728360184491,99.6603209666514,43.84904869158778,0.2932590710182078,10,-0.4789284467697139,-0.5853569507598873,-1.1891067624092098,-1.3149999976158138,-0.018571138381957564,0,-0.004911493963590918,-1.012899113428206,3.18928599357605,-7.52619312525605,3.0764288902282715,1.8399939918890618,3.0714290142059326,-0.004911493963590918
351,2003-10-14,3.372857093811035,3.460714101791382,3.275000095367432,3.3685710430145264,24176600.0,0.008327971588203642,1.0634881949733386,0.024693342124421494,70.95451971027998,66.24390702965582,-0.40410530975936654,-0.6293058447955717,-1.1086857974877091,-1.417673901069028,36.39589622101953,0.18571400642394975,0.16951216887938436,0.5644283890724182,-0.07228684532471341,1.2011436234695498,0.2460707718738524,0.882786006270984,-0.7433656711814649,80.78128838211389,23.442905258117136,0.3183576171985657,10,-0.35678553581237793,-0.5560715198516846,-1.2121429145336151,-1.2996431589126587,-0.05571413040161133,1,-0.00402359885508996,1.0647731480355351,3.345000028610229,-1.012899113428206,3.18928599357605,-7.52619312525605,3.0764288902282715,-0.00402359885508996
352,2003-10-15,3.192857027053833,3.4285709857940674,3.174285888671875,3.384999990463257,16424800.0,-0.05336723784932662,-1.2180677389434456,-44.82983812649496,73.18327734766582,66.84451880267203,-0.12292817355608854,-0.42051651172214166,-0.9008810061196333,-1.2244862161927323,35.90149986822421,0.2542850971221924,0.23038161509281796,0.3524640202522278,-0.2944848058544136,0.9994128463588692,0.028989607198907308,0.6759384333055483,-0.44699442934160905,33.978849236757924,-27.351619783843418,0.32347441305332064,10,-0.05714297294616699,-0.3760714530944824,-0.9503567814826965,-1.0828570127487183,0.06142902374267578,2,0.12393728914822821,1.0634881949733386,3.372857093811035,1.0647731480355351,3.345000028610229,-1.012899113428206,3.18928599357605,0.12393728914822821
353,2003-10-16,3.7035710811614986,3.825714111328125,3.2371430397033687,3.248570919036865,125825000.0,0.15995519053320106,-1.4633829822584068,-2.36802927388554,83.79968322290702,69.15833303596885,-0.5719593069811735,-0.8907726481125153,-1.3750949202694573,-1.7195590765644,35.7135168041154,0.632857084274292,0.3032840102369314,0.8084995150566097,0.06577639922036216,1.5512226308928572,0.4371379571384857,1.1798610729747336,-0.8576292728781927,83.33331164483606,13.937312641383059,0.3713615579181238,10,-0.385357022285461,-0.7042855024337764,-1.448035061359405,-1.5935710668563838,-0.44285702705383256,3,-0.06460926143288004,-1.2180677389434456,3.192857027053833,1.0634881949733386,3.372857093811035,1.0647731480355351,3.345000028610229,-0.06460926143288004
354,2003-10-17,3.7235710620880127,3.791429042816162,3.5357139110565186,3.6749999523162837,38456600.0,0.005400188220565205,1.775182545966394,0.10674965376918777,83.99559349089535,71.3135200505083,-0.511612746700667,-0.8702764789085977,-1.356988098760429,-1.7235401354686068,35.28711233785488,0.25571513175964355,0.37136511182219234,0.7744637966156005,-0.04435188939284096,1.593279482624042,0.36505595361138,1.183871639619821,-0.7208656853175359,84.55719801271054,10.206183117535701,0.4094078430042207,10,-0.3478569984436035,-0.7242854833602905,-1.4573208093643188,-1.613571047782898,-0.3807141780853276,4,-0.10281986778026009,-1.4633829822584068,3.7035710811614986,-1.2180677389434456,3.192857027053833,1.0634881949733386,3.372857093811035,-0.10281986778026009
355,2003-10-20,3.910000085830689,4.017857074737549,3.6042859554290767,3.633570909500122,60559800.0,0.05006726624364055,-1.4690880571181268,5.6912262789487205,85.34710545012224,73.07001879453615,-0.6126429026193012,-1.0192333892924865,-1.503279388761297,-1.8929316263684681,34.33021814190702,0.4135711193084721,0.3947826892081041,0.9039285182952885,-0.015026619847570366,1.8228836564381474,0.44445094922385886,1.3634060873667182,-0.7756133115309884,87.21423980708808,7.589101996861359,0.45947756907142945,10,-0.3992860317230229,-0.8146430253982548,-1.6291070580482487,-1.8000000715255742,-0.48071408271789595,0,-0.1841432257813529,1.775182545966394,3.7235710620880127,-1.4633829822584068,3.7035710811614986,-1.2180677389434456,3.192857027053833,-0.1841432257813529
356,2003-10-21,3.892857074737549,4.0,3.824285984039306,3.9464290142059326,35361200.0,-0.004384401717857811,1.1866684073029639,-0.19379987373083937,84.1709110706967,75.19753547082334,-0.53471532859656,-0.965106026224257,-1.448432893676121,-1.8583356559199875,33.32161219458128,0.1757140159606938,0.43503371662634116,0.8318926572799681,-0.1620729203336122,1.8258582348935484,0.33490986847317794,1.3288754460867582,-0.5994456463590359,85.18204485113027,1.8480355959996047,0.49698278880679014,10,-0.35642850399017334,-0.7975000143051147,-1.603392779827118,-1.782857060432434,-0.44214296340942383,1,-0.14550449030997759,-1.4690880571181268,3.910000085830689,1.775182545966394,3.7235710620880127,-1.4633829822584068,3.7035710811614986,-0.14550449030997759
357,2003-10-22,3.746428966522217,3.8821430206298833,3.724999904632568,3.792856931686402,22733200.0,-0.037614560566728183,-2.519991027869665,0.8666470847407926,73.10787827351008,76.16762477900855,-0.3156647405756221,-0.7772369842758868,-1.2653406019985645,-1.6960412851122402,32.2467654252678,0.1678571701049809,0.4669687784833325,0.6338574051856996,-0.3910180217613535,1.6587328321327526,0.12141969171217282,1.1462951186592263,-0.3226173217990773,65.23335100496192,-16.015241105544604,0.5124377134735266,10,-0.1910719871520996,-0.6510719060897827,-1.420179158449173,-1.6042864322662354,-0.2464289665222168,2,-0.11458538436171017,1.1866684073029639,3.892857074737549,-1.4690880571181268,3.910000085830689,1.775182545966394,3.7235710620880127,-0.11458538436171017
358,2003-10-23,3.7235710620880127,3.8157138824462886,3.5785710811614986,3.657856941223145,23143400.0,-0.0061012512551179565,-1.1146479888341119,-1.415399547072122,74.60967696415615,77.3443506318722,-0.21384401117963225,-0.6924453547140184,-1.20383141324498,-1.6579276435930717,33.47010994299316,0.23714280128479004,0.47522285963168365,0.5491423964500428,-0.4659018721597814,1.5641866650598666,0.041620262145130926,1.0566645307549547,-0.19283123996227935,38.96293988641393,-39.83773547159527,0.5075221343049119,10,-0.1324995756149292,-0.6282140016555786,-1.384106993675232,-1.5814285278320312,-0.1021420955657959,3,-0.12603089976436488,-2.519991027869665,3.746428966522217,1.1866684073029639,3.892857074737549,-1.4690880571181268,3.910000085830689,-0.12603089976436488
359,2003-10-24,3.7135710716247563,3.817857027053833,3.621428966522217,3.75,21513800.0,-0.002685591411178523,1.2821500789451816,-0.5543546485260741,72.84053982954111,78.00102059553049,-0.13594977390997665,-0.609627254455789,-1.1561573985887348,-1.6331910551405149,34.976059410435866,0.1964280605316162,0.5004903815218755,0.47307100296020543,-0.49867627868168496,1.4448182846020963,-0.012802637860739985,0.9589446437811509,-0.13499999046325772,30.73168560742791,-45.12012731800246,0.48587364082094536,10,-0.11749958992004439,-0.6182140111923222,-1.3741070032119755,-1.5714285373687749,-0.07785701751709029,4,-0.12194650614804492,-1.1146479888341119,3.7235710620880127,-2.519991027869665,3.746428966522217,1.1866684073029639,3.892857074737549,-0.12194650614804492
360,2003-10-27,3.8392860889434814,3.84428596496582,3.6814289093017583,3.6885709762573238,15517600.0,0.03385286423607403,1.026658280014301,-4.137237064282692,71.70992011701927,78.08495397405709,-0.20582113280442416,-0.6548872707564386,-1.2420759343153067,-1.7444407581770953,37.9393753015035,0.1628570556640616,0.5348263306559766,0.5263931632041929,-0.39335498494774246,1.4461413113561283,0.06651908912822524,0.9862672372801606,-0.26071500778198287,61.86452711895958,-11.178633781445178,0.45987407407596764,10,-0.24321460723876953,-0.7439290285110474,-1.4910720884799957,-1.6910721063613892,-0.28428602218627974,0,-0.1293024779712123,1.2821500789451816,3.7135710716247563,-1.1146479888341119,3.7235710620880127,-2.519991027869665,3.746428966522217,-0.1293024779712123
361,2003-10-28,4.034286022186278,4.034286022186278,3.871428966522217,3.903570890426636,21884800.0,0.05079067533007375,1.4917858165575233,0.8672994328832669,78.05993165033195,78.6268044521311,-0.33204906765143605,-0.759908783164045,-1.3938705735606436,-1.9216416944983261,40.39717185348594,0.19499993324279696,0.5715466981529493,0.6395359396934501,-0.2269144233594318,1.505986302746332,0.20631075816700895,1.0727611212198913,-0.4128570556640616,100.0,26.534143224771896,0.433225181526441,10,-0.3985714912414551,-0.9307144880294791,-1.5889287889003745,-1.7917860746383658,-0.6028571128845202,1,-0.1499645825175333,1.026658280014301,3.8392860889434814,1.2821500789451816,3.7135710716247563,-1.1146479888341119,3.7235710620880127,-0.1499645825175333
362,2003-10-29,4.218571186065674,4.2357139587402335,4.064286231994629,4.107142925262451,27333600.0,0.045679746767069096,1.3529373265616165,0.8524511225534004,80.13567334926313,78.21969224394844,-0.39731789235961923,-0.8496467019879543,-1.534197906421821,-2.086179831592901,43.14270738382899,0.20142793655395508,0.5978092597064673,0.7361425399780273,-0.08803070767233656,1.560315787628391,0.32405591615284557,1.148229163803209,-0.5371422767639156,97.39131728282246,21.73948949132493,0.41208662382518185,10,-0.3328572511672978,-1.014285683631897,-1.77321395277977,-1.9760712385177612,-0.827857255935669,2,-0.1820182808041384,1.4917858165575233,4.034286022186278,1.026658280014301,3.8392860889434814,1.2821500789451816,3.7135710716247563,-0.1820182808041384
363,2003-10-30,4.1649999618530265,4.357142925262451,4.128571033477783,4.309999942779541,26913600.0,-0.012698902507464638,-1.0983582158154968,-1.301285507655711,76.57586259967306,77.3952777004793,-0.30330546377851153,-0.7362764624885783,-1.4407141412022755,-2.0126304750474366,44.395352144211486,0.22857189178466797,0.6183951880523124,0.6206427693366994,-0.21369370949694666,1.4549792481703454,0.20347452991987636,1.0378110087535224,-0.37271404266357333,73.88346909464218,0.11723931187489711,0.4171682394168229,10,-0.19714295864105136,-0.8999999761581412,-1.7074997425079337,-1.9225000143051139,-0.7928569316864,3,-0.15966385784963255,1.3529373265616165,4.218571186065674,1.4917858165575233,4.034286022186278,1.026658280014301,3.8392860889434814,-0.15966385784963255
364,2003-10-31,4.0928568840026855,4.210713863372804,4.0371432304382315,4.20285701751709,16017400.0,-0.017321267349602598,1.7613610933049,0.7586217102342375,71.34119732650177,75.83906568674368,-0.19363297735966745,-0.5983306527768404,-1.3312529523068832,-1.920440811505177,45.5160415631733,0.1735706329345721,0.6530899588105212,0.48724969625473014,-0.31730648665682715,1.2918058791662879,0.08497160479895172,0.889527787710509,-0.18759956359863272,60.88788525660248,-9.20622957941503,0.4022780914557788,10,-0.12499988079071045,-0.8278568983078003,-1.5941066443920135,-1.850356936454773,-0.8471429347991943,4,-0.11518309358020529,-1.0983582158154968,4.1649999618530265,1.3529373265616165,4.218571186065674,1.4917858165575233,4.034286022186278,-0.11518309358020529
365,2003-11-03,4.175000190734863,4.2142858505249015,4.085713863372804,4.099286079406738,14712600.0,0.020069919144557025,-1.4999768207315463,-0.6883092675356652,72.20244232461663,74.50923582606812,-0.26175973441411804,-0.6159100791863725,-1.3742621142162799,-1.9812518870888223,46.42426570355846,0.12857198715209783,0.617467846748065,0.5083572983741762,-0.2730325133971139,1.2897471101454663,0.11766239248853161,0.8990522042598212,-0.17936574935913097,62.5,-5.984397967031683,0.39069490588564504,11,-0.20714318752288818,-0.910000205039978,-1.6560714840888977,-1.9325002431869507,-0.9571433067321782,0,-0.1291703262251288,1.7613610933049,4.0928568840026855,-1.0983582158154968,4.1649999618530265,1.3529373265616165,4.218571186065674,-0.1291703262251288
366,2003-11-04,4.257143020629884,4.324999809265137,4.131429195404054,4.1464290618896475,15635200.0,0.019674928417323434,-1.751269069936111,1.462263200322474,81.14547129309756,75.4023017171334,-0.32049820768813486,-0.643570674361114,-1.4138284537789012,-2.038266082212353,47.03341142757318,0.1935706138610831,0.5816284941133492,0.5349644303321845,-0.248629365804085,1.3185582264684537,0.14316753226404977,0.9267613284003193,-0.21999979019165217,68.75000000000037,-3.92978748906728,0.3917968980681346,11,-0.2892860174179086,-0.8982145786285409,-1.7901785373687749,-2.014643073081971,-0.8685719966888437,1,-0.16493290229389412,-1.4999768207315463,4.175000190734863,1.7613610933049,4.0928568840026855,-1.0983582158154968,4.1649999618530265,-0.16493290229389412
367,2003-11-05,4.194285869598389,4.2849998474121085,4.1392860412597665,4.232142925262451,17277400.0,-0.014765102024266619,1.0298515394068222,-0.34193570616407126,69.46175412385998,74.83031029043383,-0.20945848362654074,-0.5188820802478014,-1.3122080326139116,-1.953298985523226,47.637198840059234,0.14571380615234197,0.5186249947283756,0.41596443653106707,-0.33137629093010545,1.16330516399224,0.042294072800480365,0.7896348002616538,-0.10857200622558505,49.10712156974956,-21.306972180485182,0.3736703637305865,11,-0.2049999237060547,-0.8228573799133301,-1.7273213863372798,-1.951785922050476,-0.850714921951294,2,-0.1818800587308741,-1.751269069936111,4.257143020629884,-1.4999768207315463,4.175000190734863,1.7613610933049,4.0928568840026855,-0.1818800587308741
368,2003-11-06,3.630713939666748,4.0485711097717285,3.573570966720581,3.942857027053833,109594800.0,-0.13436659957219454,-1.2278039532073894,8.245308091495366,47.42676503697079,72.00655753570379,0.37946083571938694,0.09311889912628724,-0.721563374272284,-1.3700539197830048,47.1538085695708,0.6207149028778076,0.4461122866932197,-0.17532174587249738,-0.8507139529397083,0.5000704611947131,-0.5130178494061024,0.16237435766110764,0.7264289855957031,7.604575404993017,-58.49981641795938,0.33769610353360524,11,0.33464300632476807,-0.16642796993255615,-1.1610709726810455,-1.3864279985427856,-0.39357089996337935,3,-0.06610270418571507,1.0298515394068222,4.194285869598389,-1.751269069936111,4.257143020629884,-1.4999768207315463,4.175000190734863,-0.06610270418571507
369,2003-11-07,3.3485710620880127,3.775000095367432,3.301429033279419,3.654285907745361,103054000.0,-0.07771002680663752,-1.3678618026759004,0.9794061057589105,35.22556387203507,67.95274017514998,0.6754102026213475,0.40876443393370465,-0.41338712711414605,-1.0699639525690596,46.28360989842271,0.47357106208801314,0.4130839116690437,-0.4654288768768309,-1.1133989250822687,0.18254117132860692,-0.7894139009795493,-0.14144385277411198,0.9929004240036008,4.605644271466729,-56.39834935955231,0.32398502410271884,11,0.48071491718292236,0.235357403755188,-0.7853565216064453,-1.0557135343551636,-0.14857101440429643,4,0.007039411032810916,-1.2278039532073894,3.630713939666748,1.0298515394068222,4.194285869598389,-1.751269069936111,4.257143020629884,0.007039411032810916
370,2003-11-10,3.3285710811614986,3.426429033279419,3.2821431159973145,3.3478569984436035,48512800.0,-0.005972691203406377,-1.5732751930980085,0.06308466061121876,35.172675875595644,63.187489533512625,0.6876616828870721,0.4505715281074787,-0.370940993218535,-1.0325326465426956,44.92932949799335,0.1442859172821045,0.37775645514588874,-0.4846074104309088,-1.1351175560816098,0.16590273521979215,-0.8098624832562593,-0.15935233760555834,0.9712987068176271,4.451998578893973,-51.28386733170742,0.3252550728253505,11,0.49107193946838423,0.2553573846817021,-0.7564280033111568,-1.0357135534286495,0.2778580188751225,0,-0.024892703186345844,-1.3678618026759004,3.3485710620880127,-1.2278039532073894,3.630713939666748,1.0298515394068222,4.194285869598389,-0.024892703186345844
371,2003-11-11,3.359286069869995,3.4249999523162837,3.2821431159973145,3.350713968276977,26290600.0,0.00922767997424856,1.0408138936856548,-0.44447466343599457,39.1686792298279,58.635601298019814,0.6158968255423134,0.44141951040977423,-0.37912698763096886,-1.0451527947222683,43.203505882243945,0.14285683631896928,0.3487804612521268,-0.4532138705253601,-1.1056832808334862,0.199255539782766,-0.7794485756794236,-0.12697916537129705,0.8795201177902214,7.69232049366116,-44.907175396094715,0.3262347051540631,11,0.4603569507598877,0.28214240074157715,-0.7503575086593628,-1.0296430587768555,0.2957139015197754,1,-0.042100965182993,-1.5732751930980085,3.3285710811614986,-1.3678618026759004,3.3485710620880127,-1.2278039532073894,3.630713939666748,-0.042100965182993
372,2003-11-12,3.5885710716247563,3.606429100036621,3.325714111328125,3.357142925262451,34353200.0,0.06825408642963082,1.1015989518815084,26.99783056127139,46.614118817950875,55.30651865560624,0.3216760005786363,0.25644870898432304,-0.5819482408625407,-1.2545978670114573,42.34208044667821,0.2807149887084961,0.31893644277872557,-0.24371457099914506,-0.8385183674074432,0.3510892254091531,-0.5411164692032941,0.05368732720500402,0.5928353317356865,39.981310457931166,-13.750618643336693,0.297401898204149,11,0.21500039100646928,0.09178590774536088,-0.9057140350341801,-1.1849995851516728,0.059285879135131836,2,-0.05573250290767251,1.0408138936856548,3.359286069869995,-1.5732751930980085,3.3285710811614986,-1.3678618026759004,3.3485710620880127,-0.05573250290767251
373,2003-11-13,3.464286088943481,3.628571033477783,3.442857027053833,3.6278569698333736,23836400.0,-0.03463355753603736,1.2510923971470396,-0.7067890550953957,44.086768514177415,52.2782487875702,0.37561143372620487,0.381444778009286,-0.4325356191921057,-1.1125339431236094,40.505877701705906,0.1857140064239502,0.25191267141170703,-0.35603530406951966,-0.9710240946998732,0.2589534865608343,-0.6635296993846969,-0.048540908754342915,0.6631645171751743,36.956557494417424,-18.871591099785384,0.3074943953151769,11,0.3392853736877446,0.24178540706634566,-0.7746430635452266,-1.0539286136627193,0.2478568553924565,3,-0.03484560402839054,1.1015989518815084,3.5885710716247563,1.0408138936856548,3.359286069869995,-1.5732751930980085,3.3285710811614986,-0.03484560402839054
374,2003-11-14,3.3407139778137207,3.5328569412231445,3.3250000476837163,3.456429004669189,18921000.0,-0.035670296262237056,-1.8252387541682844,0.7074304804494002,38.16145073254586,48.49591638845122,0.4260787790887557,0.5005257615925638,-0.2871945681791601,-0.9720289042754748,38.40425331149413,0.20785689353942827,0.15094425342949203,-0.4604645609855651,-1.1109440486973963,0.19001492672626608,-0.7857043048414809,-0.13522481712964973,0.7360181788976545,16.907084810712007,-36.58125542929248,0.3252397438559155,11,0.4628574848175049,0.38428592681884766,-0.6399999856948848,-0.9192855358123779,0.5785720348358154,4,-0.031002635603701867,1.2510923971470396,3.464286088943481,1.1015989518815084,3.5885710716247563,1.0408138936856548,3.359286069869995,-0.031002635603701867
375,2003-11-17,3.190000057220459,3.3135709762573238,3.15571403503418,3.31071400642395,31721200.0,-0.045114284429669804,1.4971854332735568,1.0432002868068875,29.52182319796617,42.75995548899218,0.4720140970784441,0.626662706069955,-0.1164056576750725,-0.807093836880354,35.7740236883543,0.18499994277954057,0.05289769936502875,-0.5751784801483155,-1.2778971007658688,0.12754014046923778,-0.9265377904570924,-0.22381916983953865,0.8390567570480725,7.250822616378828,-38.687119002517946,0.3513593103087767,11,0.5303568840026855,0.5664284229278564,-0.4423218369483948,-0.7685716152191162,0.880000114440918,0,0.0031347931924397,-1.8252387541682844,3.3407139778137207,1.2510923971470396,3.464286088943481,1.1015989518815084,3.5885710716247563,0.0031347931924397
376,2003-11-18,3.3264288902282715,3.400000095367432,3.1949999332427983,3.228570938110352,39229400.0,0.04276765848295527,-1.4848510244776598,-0.8106598513561786,27.84677676982892,38.13606911632207,0.21197058456750462,0.4697047043458564,-0.23257943373450285,-0.9283866214042105,32.88700346852115,0.2100000381469731,-0.029669612898519215,-0.41042823791503924,-1.1367413983606722,0.31588492253059375,-0.7735848181378557,-0.047271657692222746,0.6327605017015117,36.10285049306556,-3.189167347822547,0.3631565802228165,11,0.2757136821746826,0.42999958992004395,-0.513571560382843,-0.8460713624954224,0.830714225769043,1,0.08417441618273558,1.4971854332735568,3.190000057220459,-1.8252387541682844,3.3407139778137207,1.2510923971470396,3.464286088943481,0.08417441618273558
377,2003-11-19,3.317142963409424,3.42285704612732,3.2571430206298833,3.3285710811614986,23123800.0,-0.002791560296426576,-1.521746071194704,-0.11678271928584602,28.47299470640172,36.03009463514773,0.09359119711521213,0.46923871718678356,-0.19904439654545314,-0.904606318514722,30.53461800003936,0.16571402549743652,-0.12955226805566422,-0.39824986457824707,-1.1483551722431278,0.35185544308663363,-0.7733025184106879,-0.023197210745806718,0.5777683999687109,34.13905872316217,-0.7452606914716497,0.37505265383244046,11,0.14821410179138228,0.4392855167388916,-0.4007143974304199,-0.7796429395675659,0.8478569984436026,2,0.10185180792843807,-1.4848510244776598,3.3264288902282715,1.4971854332735568,3.190000057220459,-1.8252387541682844,3.3407139778137207,0.10185180792843807
378,2003-11-20,3.254286050796509,3.364285945892334,3.1571431159973145,3.179286003112793,29468600.0,-0.01894911172242919,-2.4730503017063046,-6.562764692383373,28.607895130898484,35.294798108354776,0.10888712615496132,0.5218930596390146,-0.10977398656071724,-0.8265609776920826,29.048110758118696,0.20714282989501953,-0.2629763134949612,-0.4376425266265871,-1.2155163528391002,0.3402312995859256,-0.8265794397328436,-0.04870561352033054,0.5814895263141096,26.136515931958147,-5.2330411563676655,0.3889369131062564,11,0.13785648345947266,0.5021424293518066,-0.2780362367630005,-0.7167860269546509,0.8021428585052499,3,0.12093924560413183,-1.521746071194704,3.317142963409424,-1.4848510244776598,3.3264288902282715,1.4971854332735568,3.190000057220459,0.12093924560413183
379,2003-11-21,3.260714054107666,3.357142925262451,3.2300000190734863,3.317857027053833,22040200.0,0.0019752422530845415,-1.1445861140546485,-0.7619058215422175,25.739181750936936,34.24663209450381,0.09910830346312238,0.5057275186534333,-0.09308382688481354,-0.8203576128511019,27.475574829120042,0.12714290618896484,-0.3663950658234354,-0.4085716724395754,-1.2098062617556025,0.39266291687645216,-0.8091889670975894,-0.007954377781561828,0.5206565996368373,39.30479732328747,11.382569198161995,0.4006172946580137,11,0.13142848014831543,0.4957144260406494,-0.10196423530578613,-0.5407140254974365,0.6457149982452388,4,0.13844479544582766,-2.4730503017063046,3.254286050796509,-1.521746071194704,3.317142963409424,-1.4848510244776598,3.3264288902282715,0.13844479544582766
380,2003-11-24,3.342856884002685,3.357142925262451,3.2435710430145264,3.2435710430145264,13987400.0,0.02519166922703331,-1.2877760034579226,-1.7374986961510301,25.73918175093688,32.75446570796036,0.02146197829123464,0.40526467820101564,-0.15284189004878446,-0.8899360852461986,25.74526565073344,0.1135718822479248,-0.3959071172408617,-0.3016073822975165,-1.1113797592889543,0.5081649946939213,-0.7064935707932354,0.1032788061982024,0.3884612402449923,69.89237181298958,45.18750127464778,0.404886188495719,11,0.04928565025329634,0.4135715961456303,-0.15535706281661943,-0.6228568553924556,0.573572158813477,0,0.17243607747773027,-1.1445861140546485,3.260714054107666,-2.4730503017063046,3.254286050796509,-1.521746071194704,3.317142963409424,0.17243607747773027
381,2003-11-25,3.429286003112793,3.4928569793701167,3.3542859554290767,3.3678569793701167,16927400.0,0.025854866693131973,-2.1290357313980532,0.6187088020939715,29.9513354812604,30.903045337216973,-0.0603386898846221,0.2858417729814704,-0.21631845698399754,-0.9620872266634191,23.420207165399635,0.15000009536743164,-0.374179300958271,-0.18492826223373404,-0.9784232785666429,0.6085667540991748,-0.5816757704001887,0.2118192459327206,0.25598379399780447,81.06394069680414,56.99014650073396,0.39674750816645443,11,-0.03714346885681152,0.32714247703552246,-0.12625044584274292,-0.6132144927978516,0.5635709762573238,1,0.18683602591530768,-1.2877760034579226,3.342856884002685,-1.1445861140546485,3.260714054107666,-2.4730503017063046,3.254286050796509,0.18683602591530768
382,2003-11-26,3.450714111328125,3.525000095367432,3.4049999713897705,3.447143077850342,14039200.0,0.006248562585879913,-1.731706919945736,0.05813267508111675,43.410044799272654,30.827853813338667,-0.115527196735278,0.2149592789535113,-0.21372635505494664,-0.9696863219396836,20.572255060392774,0.12000012397766158,-0.3489815447688054,-0.12510730028152484,-0.8681831139203435,0.6179685133572939,-0.4966452071009342,0.2464306065378845,0.19219122481635909,79.8057429366959,51.43253073104353,0.3715379068194093,11,-0.10642862319946289,0.30571436882019043,-0.13482129573822021,-0.6175000667572021,0.8071427345275879,2,0.20471965566492445,-2.1290357313980532,3.429286003112793,-1.2877760034579226,3.342856884002685,-1.1445861140546485,3.260714054107666,0.20471965566492445
383,2003-11-28,3.5,3.507857084274292,3.4285709857940674,3.4521429538726807,5108600.0,0.014282808451177464,1.4944025022783785,13.401455468019762,56.68349978796369,32.885859263940645,-0.17792502497078777,0.11942163705257824,-0.23974323327686697,-1.0048644623106378,17.331569198955062,0.07928609848022461,-0.33464597972375687,-0.04257141351699811,-0.7322355854609013,0.6470927584269046,-0.3874034994889497,0.30226067245495347,0.10393003205565998,91.52539359260324,57.66118525121902,0.3448320859719514,11,-0.1596429347991939,0.25642848014831543,-0.17464298009872437,-0.6574999690055847,0.945713996887207,4,0.1899999891008648,-1.731706919945736,3.450714111328125,-2.1290357313980532,3.429286003112793,-1.2877760034579226,3.342856884002685,0.1899999891008648
384,2003-12-01,3.621428966522217,3.642857074737549,3.51357102394104,3.5299999713897705,18172000.0,0.03469399043491905,-1.080445504194346,1.9104604761691253,61.86345716962956,36.47937414968102,-0.2853551724423755,-0.041251380505230806,-0.33707166472530714,-1.110595030143636,14.685792813691997,0.14285707473754883,-0.350473909820773,0.10242894887924203,-0.5385516130017258,0.7434095107602099,-0.21806133206124212,0.4229192298197262,-0.46571493148803667,94.63339398003376,54.69211435508883,0.320490280940484,12,-0.22142887115478516,0.13499951362609863,-0.278214693069458,-0.7525004148483276,0.8114280700683594,0,0.12011831428997688,1.4944025022783785,3.5,-1.731706919945736,3.450714111328125,-2.1290357313980532,3.429286003112793,0.12011831428997688
385,2003-12-02,3.635714054107666,3.701428890228272,3.5714290142059326,3.603570938110352,15824200.0,0.0039445996918634485,-1.696338677295259,0.3515637019826227,61.34896302057709,40.20183928865304,-0.25676881124140705,-0.10330654803537076,-0.3307151653516591,-1.1084602647035662,11.97026315991501,0.1299998760223393,-0.35041132920444884,0.14367834329605111,-0.4220649210957488,0.709421607687851,-0.1391932888998486,0.42654997549195084,-0.4702571582794186,81.06980452918661,35.51878222444273,0.28287163219589984,12,-0.20642805099487305,0.12071442604064941,-0.289999783039093,-0.7667855024337769,0.7928571701049814,1,0.07445992567522808,-1.080445504194346,3.621428966522217,1.4944025022783785,3.5,-1.731706919945736,3.450714111328125,0.07445992567522808
386,2003-12-03,3.5550000667572017,3.732856988906861,3.539285898208618,3.6749999523162837,18349800.0,-0.022200312276833944,-1.556605199516345,-3.733299707754209,48.430212011179684,42.419307878072814,-0.15670110612464683,-0.08210186405492914,-0.23065484099367373,-1.0135109145530947,8.801267953192465,0.19357109069824263,-0.3268898312013122,0.09807150363922057,-0.34064334774543026,0.5367863550238714,-0.12128592205310484,0.317428929331546,-0.3681042911529535,45.7516805659382,-0.4830583620815361,0.2193574256923255,12,-0.1100000143051143,0.20142841339111373,-0.2092857956886287,-0.6807145476341243,1.019999742507935,2,0.10166778319884773,-1.696338677295259,3.635714054107666,-1.080445504194346,3.621428966522217,1.4944025022783785,3.5,0.10166778319884773
387,2003-12-04,3.4314289093017583,3.6178569793701167,3.3328568935394287,3.570713996887207,28826000.0,-0.03475981860336852,1.4403716361052983,1.1607101701515512,48.462564294561005,44.62538222959087,-0.01700152837250446,-0.019618198940145604,-0.08617232346115022,-0.874271141087938,5.106882650504656,0.28500008583068803,-0.2710543601657287,0.012643194198608931,-0.25572137391996375,0.2810077623171816,-0.12153908986067741,0.14682547825789527,-0.21177546089935317,24.642998065233776,-21.824954528410714,0.13418228405928626,12,0.04999959468841508,0.3249995708465572,-0.06178587675094693,-0.5432143807411203,1.233571052551269,3,0.16361349306886863,-1.556605199516345,3.5550000667572017,-1.696338677295259,3.635714054107666,-1.080445504194346,3.621428966522217,0.16361349306886863
388,2003-12-05,3.390713930130005,3.4628570079803467,3.3350000381469727,3.403570890426636,12567800.0,-0.011865313328038085,-1.0574845382974478,0.09230679694079813,52.53623092006716,47.60283213727201,0.0504011126013344,0.0023132838612496265,-0.017242309255362187,-0.8169387666195287,4.236869138830688,0.12785696983337402,-0.22036090535214603,-0.016071784496307195,-0.265317921252723,0.23317435226010863,-0.14069485287451533,0.10855128388190094,-0.14026826929733227,14.464255699096734,-34.266443553929676,0.12462306837820793,12,0.09750008583068848,0.36571455001831055,0.15428578853607178,-0.40178543329238936,1.2592861652374268,4,0.2557405117607372,1.4403716361052983,3.4314289093017583,-1.556605199516345,3.5550000667572017,-1.696338677295259,3.635714054107666,0.2557405117607372
389,2003-12-08,3.3721430301666264,3.462142944335937,3.2564289569854736,3.375,20157200.0,-0.005476988134668903,1.3225772586747415,0.22221192003852916,60.669471961252896,51.48397549397379,0.0965988460635625,0.023969617193408954,0.0329491466622831,-0.7814616498122722,4.464457188649231,0.20571398735046342,-0.16960086602253233,-0.03582128286361641,-0.2841295217842874,0.2124869560570546,-0.1599754023239517,0.08833283659671887,0.3607139587402344,24.287838965832755,-28.463331290813258,0.12415411946033547,12,0.12249994277954057,0.3682138919830318,0.24428546428680376,-0.3135715723037724,1.2557141780853267,0,0.31836459993440225,-1.0574845382974478,3.390713930130005,1.4403716361052983,3.4314289093017583,-1.556605199516345,3.5550000667572017,0.31836459993440225
390,2003-12-09,3.245713949203491,3.4178569316864014,3.23642897605896,3.3992860317230225,14681800.0,-0.0374922059450391,-1.1078868058325577,53.753484102486865,45.215877144067605,53.18003567873015,0.2322194343386439,0.15164804871158388,0.1902046339054344,-0.637401123450835,4.804688966942083,0.1814279556274414,-0.11497842874397346,-0.15810750722885114,-0.4146223235773676,0.09840730911966533,-0.2863649154031096,-0.029850099054592683,0.4776144790649419,1.870356407017677,-50.797887820941014,0.12825740817425826,12,0.23892903327941895,0.494642972946167,0.37071454524993896,-0.1489279866218567,1.437143087387085,1,0.365757151112597,1.3225772586747415,3.3721430301666264,-1.0574845382974478,3.390713930130005,1.4403716361052983,3.4314289093017583,0.365757151112597
391,2003-12-10,3.217856884002685,3.378571033477783,3.1714289188385014,3.231429100036621,25684400.0,-0.008582723442909224,-2.8926190433520556,0.08837684435392013,44.24189579561988,53.27246356721317,0.2536000578108517,0.1774650542889149,0.24901577203780478,-0.591188481060581,5.268143176616478,0.20714211463928178,-0.053764234586355375,-0.17889311313629186,-0.44806283188830154,0.09027660561571782,-0.3134779725122967,-0.04430825376028702,0.48599556617736894,10.39987609849084,-42.76930211590083,0.13458485937600476,12,0.234286069869996,0.5225000381469731,0.3985716104507451,-0.06607091426849321,1.6214289665222172,2,0.3762486598546164,-1.1078868058325577,3.245713949203491,1.3225772586747415,3.3721430301666264,-1.0574845382974478,3.390713930130005,0.3762486598546164
392,2003-12-11,3.38857102394104,3.390000104904175,3.214286088943481,3.2164289951324463,18060000.0,0.053052123227433245,1.0081579936894127,-12.683413554438681,56.9219107320881,53.298953672115886,0.08173971030373473,-0.0094872549719911,0.10969005469703585,-0.7437024070020337,5.093214321104945,0.1757140159606938,0.008543802638767861,0.0018210291862486017,-0.2517514137478494,0.2553934721203466,-0.12496519228080016,0.12860725065329737,0.28333601435852085,74.50966917497448,17.18074127007406,0.1267862214670489,12,0.06357192993164107,0.3317859172821045,0.2748216986656189,-0.23678505420684814,1.3114287853240967,3,0.35012658047941225,-2.8926190433520556,3.217856884002685,-1.1078868058325577,3.245713949203491,1.3225772586747415,3.3721430301666264,0.35012658047941225
393,2003-12-12,3.3435709476470947,3.42285704612732,3.302143096923828,3.4207139015197754,11704000.0,-0.013279956647214819,1.9648795598745463,-0.4481354983823073,54.107636537277294,52.437195824076746,0.11422923206534907,0.027410814985322496,0.17132729451389972,-0.6828258180420876,4.768490492967432,0.12071394920349166,0.056532349438774165,-0.0371432900428772,-0.28868345114061933,0.21439687105486493,-0.16291337059174804,0.08862679050599365,0.2983074034848028,59.213527284775516,-0.3790011654213217,0.12577008054887107,12,0.10857200622558638,0.2585716247558594,0.33678627014160156,-0.19178497791290283,2.2035720348358154,4,0.39521488698657214,1.0081579936894127,3.38857102394104,-2.8926190433520556,3.217856884002685,-1.1078868058325577,3.245713949203491,0.39521488698657214
394,2003-12-15,3.2371430397033687,3.482142925262451,3.2114291191101074,3.457143068313598,14289800.0,-0.03183061152586586,1.0052893653732822,2.851848646777578,44.88245230850343,50.607583522735226,0.17926528766274563,0.1324735959357426,0.29538692791551346,-0.560671147923268,5.057854388916156,0.27071380615234375,0.06501101807528897,-0.13839265108108556,-0.39754936904155835,0.12076406687938723,-0.26797101006132173,-0.008814292100849386,0.37650834549092504,21.149391242828134,-35.60604978988792,0.12957835898023629,12,0.2149999141693124,0.2282140254974374,0.4776784181594853,-0.08000010251998857,2.298571109771729,0,0.4364518460677993,1.9648795598745463,3.3435709476470947,1.0081579936894127,3.38857102394104,-2.8926190433520556,3.217856884002685,0.4364518460677993
395,2003-12-16,3.2000000476837163,3.242142915725708,3.120713949203491,3.212142944335937,19339600.0,-0.01147400394857312,2.366348413194135,0.055194977604908255,38.34420138881317,49.48691567580561,0.16550739019368876,0.17961302799920498,0.34730727344196444,-0.5085648366662521,5.462199078439342,0.1214289665222168,0.047476221019945974,-0.17603564262390092,-0.433719562384665,0.08164827713686318,-0.3048776025042832,-0.04719368274351865,0.38711798952923004,21.936840633190158,-30.432437576027326,0.12884195988038213,12,0.16928541660308793,0.22678542137145952,0.5066071748733516,0.04714286327362016,2.2471430301666255,1,0.4462053560285961,1.0052893653732822,3.2371430397033687,1.9648795598745463,3.3435709476470947,1.0081579936894127,3.38857102394104,0.4462053560285961
396,2003-12-17,3.606429100036621,3.619999885559082,3.0750000476837163,3.179286003112793,64415400.0,0.12700907696769992,1.3993758817009252,-35.176375881096604,55.68896157697531,50.28984870718498,-0.2602246694275796,-0.21582923630236017,-0.04551129698300249,-0.8970590984408275,5.946058709990599,0.5449998378753658,0.01999977142075071,0.21639339923858625,-0.05970919216287118,0.4924959906400437,0.07834210353785753,0.35444469493931496,-0.4857151508331299,97.5099468698256,46.603118525852025,0.13805129570072866,12,-0.25892913341522217,-0.20250058174133256,0.09535664319992065,-0.34142911434173584,1.7642850875854492,2,0.29847472574548184,2.366348413194135,3.2000000476837163,1.0052893653732822,3.2371430397033687,1.9648795598745463,3.3435709476470947,0.29847472574548184
397,2003-12-18,3.6549999713897705,3.7000000476837163,3.5535709857940674,3.5914289951324463,44256800.0,0.013467856987028126,-1.1025518133828194,0.14882828896251776,55.66579893868181,50.63757848703106,-0.30591736139051395,-0.2506414300447055,-0.07720882436646859,-0.9273105000995026,6.504742214793913,0.14642906188964888,-0.008494343918576064,0.24807142019271833,-0.049741799365583095,0.5458846397510198,0.09916481041356784,0.3969780299718688,-0.5799999237060542,92.79998779296868,45.088327112838165,0.14890660977915063,12,-0.26749992370605424,-0.251071453094482,0.07553577423095703,-0.38999998569488525,1.4807140827178955,3,0.3240180269234916,1.3993758817009252,3.606429100036621,2.366348413194135,3.2000000476837163,1.0052893653732822,3.2371430397033687,0.3240180269234916
398,2003-12-19,3.647856950759888,3.699285984039306,3.5964291095733643,3.656429052352905,18169200.0,-0.0019543148251151,1.1818066878401179,-0.1348430069457848,51.05410856708678,49.56920477656815,-0.2888369884273372,-0.2239850912200807,-0.05308875609898012,-0.9008595717492249,6.8609920489836025,0.10285687446594194,-0.013421895597780953,0.22124985456466728,-0.08595905717728858,0.5284587663066231,0.06764539869368935,0.3748543104356452,-0.5728569030761719,91.6571044921875,47.820206106790046,0.15360445587097793,12,-0.2603569030761719,-0.2439284324645996,0.09410727024078325,-0.3828569650650029,1.4057142734527592,4,0.2884276638879921,-1.1025518133828194,3.6549999713897705,1.3993758817009252,3.606429100036621,2.366348413194135,3.2000000476837163,0.2884276638879921
399,2003-12-22,3.7121429443359375,3.732142925262451,3.6107139587402335,3.628571033477783,18925200.0,0.01762294806068465,-1.035928861812977,-9.749290760417097,52.93151953681834,50.42649837576268,-0.3350568842379982,-0.2663742585288347,-0.10293894162323358,-0.945552959887864,7.285429727842244,0.12142896652221769,-0.007649300649355872,0.26296440362930307,-0.05890940800262179,0.5848382152612279,0.10202749781334042,0.4239013094452657,-0.6121428966522213,96.9565247362637,55.44046824766505,0.16093690581596248,12,-0.308571457862854,-0.30821442604064897,0.04267853498458862,-0.44714295864105225,1.5314278602600098,0,0.4943236469239023,1.1818066878401179,3.647856950759888,-1.1025518133828194,3.6549999713897705,1.3993758817009252,3.606429100036621,0.4943236469239023
400,2003-12-23,3.919286012649536,3.9600000381469727,3.635714054107666,3.7135710716247563,29043000.0,0.0558014794741839,1.2587072855820287,2.4615320974763586,62.737268117140545,52.48153974482052,-0.4879153063758359,-0.45125454716083135,-0.2979614430185973,-1.1302743455694673,8.04069003346347,0.32428598403930664,0.0021924664368730973,0.4412860155105589,0.0614810021312282,0.8210910288898896,0.25138350882089355,0.6311885222002243,-0.7813573923110959,95.39954509195819,52.17126279580337,0.18990250668966527,12,-0.4017859697341919,-0.4017859697341919,-0.15500032901763916,-0.6542860269546509,1.2757141590118408,1,0.4124292362457149,-1.035928861812977,3.7121429443359375,1.1818066878401179,3.647856950759888,-1.1025518133828194,3.6549999713897705,0.4124292362457149
401,2003-12-24,4.070000171661377,4.17642879486084,3.917856931686402,3.9364290237426762,27525400.0,0.03845449363108733,-2.029275227922785,0.6493021228954445,71.91175224184686,54.14707769034928,-0.5643931296293885,-0.5813109782524557,-0.43545187745328073,-1.2574627971166108,9.11148655627177,0.25857186317443803,0.010827268960159842,0.5599644660949705,0.09821454516488348,1.0217143870250576,0.329089505629927,0.790839426560014,-0.866305837898254,82.91285400131294,35.79144333185033,0.23087496046504352,12,-0.4442857503890991,-0.4442857503890991,-0.331607460975647,-0.8050001859664917,1.065713882446289,2,0.3383643361437043,1.2587072855820287,3.919286012649536,-1.035928861812977,3.7121429443359375,1.1818066878401179,3.647856950759888,0.3383643361437043
402,2003-12-26,4.1571431159973145,4.2128567695617685,4.050000190734863,4.064286231994629,11887400.0,0.021411041931324037,-1.6823349237203422,0.6951866885145265,75.48695895541618,56.522557959031374,-0.5934573969578931,-0.6459338235027747,-0.5022830160807099,-1.3196045418213878,10.143958362848654,0.16285657882690519,0.050813287994147416,0.6117859601974489,0.06830041549359667,1.1552715049013007,0.3400431878455228,0.883528732549375,-0.8561753361244198,90.96185048453178,38.069169647788776,0.27174277235192595,12,-0.5132147073745719,-0.5132147073745719,-0.4778575897216797,-0.8921431303024292,0.8178567886352539,4,0.29192429458460323,-2.029275227922785,4.070000171661377,1.2587072855820287,3.919286012649536,-1.035928861812977,3.7121429443359375,0.29192429458460323
403,2003-12-29,4.1649999618530265,4.230713844299316,4.147142887115479,4.179286003112793,16269400.0,0.0018899628029349635,-2.342825535486169,-0.15385010398747972,76.55501551785457,60.04173164895928,-0.528073508192715,-0.6339173804212712,-0.5057823329402691,-1.3010771852837335,11.25096998555534,0.083570957183837,0.09946326748841505,0.5863928079605092,-0.02280463479471706,1.1955902507157354,0.28179408658289606,0.8909915293381223,-0.754605503217467,89.40098474582254,31.53133248771327,0.304598721377613,12,-0.5121430158615103,-0.5121430158615103,-0.5541071891784659,-0.8999999761581412,1.0607142448425302,0,0.23306461011893131,-1.6823349237203422,4.1571431159973145,-2.029275227922785,4.070000171661377,1.2587072855820287,3.919286012649536,0.23306461011893131
404,2003-12-30,4.056428909301759,4.166429042816162,4.025713920593262,4.166429042816162,15573600.0,-0.02606747984289637,1.558453662321674,7.699833110813878,77.48187815753263,64.39036240103923,-0.3252708278500793,-0.5176251908371063,-0.39467027150802814,-1.1661774821973596,11.601447442805815,0.1407151222229004,0.12284864026266451,0.45607175827026447,-0.18953622365183076,1.1016797401923597,0.13326776730921663,0.7788757492313123,-0.5311897366732734,70.70840395734925,5.517475297920058,0.3228039909610477,12,-0.4035719633102426,-0.4035719633102426,-0.48214340209961026,-0.7914289236068734,1.417141914367675,1,0.24581777154391915,-2.342825535486169,4.1649999618530265,-1.6823349237203422,4.1571431159973145,-2.029275227922785,4.070000171661377,0.24581777154391915
405,2003-12-31,3.906429052352905,4.0914292335510245,3.880713939666748,4.0457139015197745,16801400.0,-0.03697830291192594,-1.2097392604482828,1.266224364615264,71.55638560903819,66.15340951571288,-0.07210894595640438,-0.36501886741320755,-0.24983011118068088,-0.9909101204636355,11.467119040561572,0.21071529388427646,0.15292070259261292,0.2925361514091489,-0.36738593054596125,0.952458233364259,-0.03742488956840617,0.622497192386704,-0.2824234256905034,7.347177055134526,-62.098685496127885,0.329961040977555,12,-0.014286637306212935,-0.2535721063613887,-0.3321435451507564,-0.6414290666580196,1.562142133712769,2,0.34229259877064977,1.558453662321674,4.056428909301759,-2.342825535486169,4.1649999618530265,-1.6823349237203422,4.1571431159973145,0.34229259877064977
406,2004-01-02,3.916429042816162,4.127857208251953,3.842143058776856,4.107142925262451,50230600.0,0.002559880220334154,1.4615416216482653,1.3692363784506456,68.37398326753605,67.56542999669668,-0.037449232753639095,-0.3652813288571708,-0.26442732423058946,-0.9768448136682659,11.428277159690046,0.2857141494750972,0.20788713915592405,0.2844646930694581,-0.38833615940522037,0.9572655455441366,-0.05193573316788136,0.6208651193067976,-0.20748426568459255,19.117748118769022,-47.63503440068475,0.3364004262373393,1,-0.0028575658798217773,-0.263572096824646,-0.34214353561401367,-0.6514290571212769,1.2835707664489746,4,0.3264634989852493,-1.2097392604482828,3.906429052352905,1.558453662321674,4.056428909301759,-2.342825535486169,4.1649999618530265,0.3264634989852493
407,2004-01-05,3.9928569793701167,4.061429023742677,3.875,3.892857074737549,25207000.0,0.019514699671157043,-1.7473797753440767,-0.5243451779695744,72.11682099615166,69.90573137770389,-0.06807054340940688,-0.41897285093051373,-0.3399386310425774,-1.0285757489437048,12.401993296767436,0.18642902374267667,0.2819591621076487,0.33282122611999476,-0.3515007421206602,1.0171431943606493,-0.009339758000332932,0.674982210240322,-0.21086453283506268,38.786734929291065,-27.725069173630125,0.3421609841203273,1,-0.0721430778503418,-0.34000003337860063,-0.4185714721679683,-0.7278569936752315,1.1471428871154798,0,0.2862253971635713,1.4615416216482653,3.916429042816162,-1.2097392604482828,3.906429052352905,1.558453662321674,4.056428909301759,0.2862253971635713
408,2004-01-06,4.257856845855713,4.3392858505249015,3.937143087387085,3.9464290142059326,52633000.0,0.06636848448486132,-1.4372311918267089,3.1142812865078935,81.37901049176375,73.06656370603115,-0.265346299589889,-0.6489496134531727,-0.6001867559455825,-1.266345584664616,13.783128139453268,0.4021427631378165,0.3139969742035076,0.5544639468193053,-0.16688969512870244,1.2758175887673135,0.19378712584530167,0.9151407677933094,-0.415713787078857,83.62060035450395,10.901041899628439,0.36067682097400405,1,-0.27035689353942916,-0.5507138967514038,-0.7074998617172241,-0.9928568601608276,1.070713996887207,1,0.16842817519214393,-1.7473797753440767,3.9928569793701167,1.4615416216482653,3.916429042816162,-1.2097392604482828,3.906429052352905,0.16842817519214393
409,2004-01-07,4.445713996887207,4.46999979019165,4.24928617477417,4.307143211364746,68432000.0,0.04412011907219027,1.3587775756371252,0.44495312056210923,85.0482427055036,75.54556088251594,-0.377948760787592,-0.79290638473779,-0.780688899365158,-1.4264250551352156,15.061419907074413,0.22071361541748047,0.3513373893187204,0.6886425495147703,-0.08668135838019975,1.4639664574097404,0.3009805955672853,1.0763045034622554,-0.570713996887207,96.13195302537915,16.2869357061641,0.38766195394748515,1,-0.2896425724029541,-0.6732140779495239,-0.8973212242126465,-1.1807140111923218,0.6314291954040527,2,0.1754499300572392,-1.4372311918267089,4.257856845855713,-1.7473797753440767,3.9928569793701167,1.4615416216482653,3.916429042816162,0.1754499300572392
410,2004-01-08,4.432857036590576,4.564286231994629,4.291429042816162,4.539286136627197,37178400.0,-0.002891989971831932,2.488569024800644,-0.7680486159860154,79.86578580596071,76.4293423896397,-0.31802424394098594,-0.7236536217967635,-0.7645274769438188,-1.3856401896944717,16.411853235288316,0.2728571891784668,0.4019487528656578,0.6164284348487854,-0.17564921370980713,1.408506083407378,0.22038961056948914,1.0124672591280817,-0.4957139492034912,81.80011938374743,4.01652892479494,0.39603882427929615,1,-0.22964239120483398,-0.6132138967514038,-0.8546427488327026,-1.167857050895691,0.6071429252624512,3,0.2347726936574741,1.3587775756371252,4.445713996887207,-1.4372311918267089,4.257856845855713,-1.7473797753440767,3.9928569793701167,0.2347726936574741
411,2004-01-09,4.428571224212647,4.57857084274292,4.315713882446288,4.3371429443359375,33030200.0,-0.0009668284680854899,-2.9148708006206583,-0.8590533965358196,78.88001620688136,76.80634875091361,-0.2877904096246393,-0.6577359301487031,-0.7632052655670076,-1.353008193018411,17.54928268138611,0.26285696029663175,0.44993930752720024,0.5516069054603587,-0.23287781106352057,1.336091621984238,0.15936454719841908,0.9438492637222984,-0.36599950790405344,78.68023951284158,2.680617396362365,0.39224235826193954,1,-0.21821427345275968,-0.6017857789993295,-0.8357139825820932,-1.1635712385177621,0.605714797973631,4,0.23483871190034367,2.488569024800644,4.432857036590576,1.3587775756371252,4.445713996887207,-1.4372311918267089,4.257856845855713,0.23483871190034367
412,2004-01-12,4.574999809265137,4.614285945892334,4.366428852081299,4.445713996887207,26857600.0,0.0330645207311806,1.3848684361450758,1.4140680821324685,81.35268261778106,77.33942287312767,-0.4120434506045756,-0.749131219788028,-0.9168980122745154,-1.4710804435375828,18.848450347057472,0.24785709381103516,0.47246922238254374,0.6387140512466432,-0.16934693617936603,1.4467750386726523,0.23468355753363834,1.0427445449596475,-0.40922826766967724,94.19824987685479,19.34561229010697,0.4040304937130045,1,-0.346785306930542,-0.7303568124771118,-0.9742855429649353,-1.3099998235702515,0.3035712242126465,0,0.13661202755337198,-2.9148708006206583,4.428571224212647,2.488569024800644,4.432857036590576,1.3587775756371252,4.445713996887207,0.13661202755337198
413,2004-01-13,4.664999961853027,4.679999828338623,4.5271430015563965,4.598570823669434,32963000.0,0.019672165320231416,2.1703539604205195,0.5138161485918298,81.67143889158861,77.80492962135611,-0.47344801049789,-0.7747806899875376,-1.0115392632589617,-1.5340572012549676,20.471893994983745,0.15285682678222656,0.47153362484883,0.6626427531242367,-0.15736712738194125,1.4826526336304142,0.25263781287114817,1.0726476933773257,-0.40952553939819314,96.51743882241452,23.45034412179014,0.4100049402530888,1,-0.4039285182952881,-0.7875000238418579,-1.046071469783783,-1.399999976158142,0.3892860412597656,1,0.10182205970348823,1.3848684361450758,4.574999809265137,-2.9148708006206583,4.428571224212647,2.488569024800644,4.432857036590576,0.10182205970348823
414,2004-01-14,4.650000095367432,4.724999904632568,4.585713863372803,4.642857074737549,23070600.0,-0.0032154054894434347,-1.2941065594370444,0.10752842540484668,77.84433923095392,78.50359113490231,-0.4083364633058535,-0.6835520431153306,-0.9991247414724924,-1.4931241872282968,21.783346764585865,0.13928604125976562,0.45712051782499463,0.5770000338554384,-0.2081325128834406,1.3621325805943174,0.1844337604859989,0.9695663072248779,-0.30962059173583967,82.70183357088811,11.944948623308363,0.39256627336943944,1,-0.3664286136627197,-0.7500001192092896,-1.0276788473129272,-1.3850001096725464,0.3528571128845215,2,0.14592918999109594,2.1703539604205195,4.664999961853027,1.3848684361450758,4.574999809265137,-2.9148708006206583,4.428571224212647,0.14592918999109594
415,2004-01-15,4.627857208251953,4.675714015960693,4.535714149475098,4.637143135070801,16013200.0,-0.004761911109967154,2.2396994240063557,-1.3,73.5667125681775,79.0805610571958,-0.30519126940998564,-0.578619015269668,-0.9825259349874145,-1.4448680162820695,22.63268100047446,0.1399998664855957,0.4407283444670722,0.4834642887115477,-0.22317429625118823,1.1901028736742836,0.13014499623017972,0.8367835811929156,-0.21055362442016623,76.26532764014055,6.755024272091518,0.353319292481368,1,-0.32785725593566895,-0.727857232093811,-1.0103572607040405,-1.3628572225570679,-0.1707143783569327,3,0.09708294007822516,-1.2941065594370444,4.650000095367432,2.1703539604205195,4.664999961853027,1.3848684361450758,4.574999809265137,0.09708294007822516
416,2004-01-16,4.682857036590576,4.682857036590576,4.593571186065674,4.6392860412597665,24075800.0,0.011884512823894466,3.098407660738714,-4.692153640751676,72.82880354095329,79.15967022884043,-0.26824945627261076,-0.5785007648845397,-1.045193162147486,-1.4723370594797167,24.31196602766809,0.08928585052490234,0.4341673639818069,0.4846427202224728,-0.21339356378046315,1.1826790042254087,0.13562457822100438,0.8336608622239408,-0.20401418859863263,88.24699658766613,20.564085277287234,0.349018142001468,1,-0.3517855405807495,-0.7828570604324341,-1.070357084274292,-1.417857050895691,-0.2385711669921875,4,0.0762660321405999,2.2396994240063557,4.627857208251953,-1.2941065594370444,4.650000095367432,2.1703539604205195,4.664999961853027,0.0762660321405999
417,2004-01-20,4.839285850524902,4.943571090698242,4.65571403503418,4.69857120513916,40924800.0,0.0334045674920318,-1.542581329918965,3.229548563611557,75.93409737390861,78.55467988241207,-0.3262997011697335,-0.6763326346968714,-1.2056033596968705,-1.6020076380646393,26.019266220304317,0.2878570556640625,0.4537501464885958,0.5818572402000424,-0.12304646216189585,1.2867609425619806,0.2294053890190737,0.9343090913810115,-0.31121159120483366,74.95720320205929,9.607505029589163,0.35245185118096906,1,-0.2428572177886963,-0.8300002813339233,-1.243035912513733,-1.574285864830017,-0.03928565979003906,1,0.04029523729006934,3.098407660738714,4.682857036590576,2.2396994240063557,4.627857208251953,-1.2941065594370444,4.650000095367432,0.04029523729006934
418,2004-01-21,4.699999809265137,4.882143020629883,4.687857151031494,4.8585710525512695,40915000.0,-0.028782354579169556,-1.1250084750624547,-1.1268993561504574,74.18141769707981,77.34725488147609,-0.13153204938409235,-0.47872565523839405,-1.05383091811552,-1.4394441719467062,27.81883103682784,0.19428586959838867,0.4843390585029024,0.3899640560150148,-0.2795471983801372,1.0594753104101664,0.055208428817438815,0.7247196832125908,-0.10642862319946289,40.280216709651626,-23.38404768215407,0.33475562719757584,1,-0.08249974250793457,-0.6907142400741577,-1.1137498617172241,-1.341071367263794,0.21428632736206055,2,0.0379938790339156,-1.542581329918965,4.839285850524902,3.098407660738714,4.682857036590576,2.2396994240063557,4.627857208251953,0.0379938790339156
419,2004-01-22,5.54714298248291,5.6571431159973145,5.230000019073486,5.4135708808898935,166234600.0,0.1802432356588175,1.4161565485943937,-0.8423475708769805,90.45437812865615,78.52376513955336,-0.9007282418480962,-1.245187962011153,-1.8692906709729904,-2.257314930483167,30.086430588177226,0.9571433067321777,0.5287074803907545,1.145357227325439,0.33311374587069764,1.9576007087801806,0.7392354865980684,1.5514789680528098,-0.8914289474487305,90.19107435261482,18.60155606455477,0.4061217407273706,1,-0.5607144832611084,-1.181071400642395,-2.0200002193450928,-2.1757144927978516,-0.5828571319580078,3,-0.08884879674572832,-1.1250084750624547,4.699999809265137,-1.542581329918965,4.839285850524902,3.098407660738714,4.682857036590576,-0.08884879674572832
420,2004-01-23,5.535714149475098,5.625,5.361429214477539,5.535714149475098,54593000.0,-0.002060309792609072,1.951988293474894,0.0,89.8979044913894,79.74797494894315,-0.8005988712388517,-1.1662452788627924,-1.8250132203428784,-2.218310419144898,31.594426340810642,0.26357078552246094,0.536385326374111,1.0531069874763492,0.12903042384725705,1.9771835511054414,0.5910687056618036,1.5151452692908949,-0.8478569984436035,88.58290980563756,9.928267102132907,0.462038281814546,1,-0.523928165435791,-1.1696425676345825,-2.076964139938354,-2.0714281797409058,-0.6128573417663574,4,-0.09625803046092452,1.4161565485943937,5.54714298248291,-1.1250084750624547,4.699999809265137,-1.542581329918965,4.839285850524902,-0.09625803046092452
421,2004-01-26,5.447143077850342,5.505713939666748,5.375,5.464285850524902,31306800.0,-0.01599993591308435,1.6143062184986148,-100.0,85.61931539080169,80.22204525705655,-0.6172604509354009,-1.0215895892182427,-1.7049356547326298,-2.102763712249657,32.492965556547745,0.16071414947509766,0.5178345473331643,0.895678770542145,-0.10130267136608317,1.8926602124503726,0.39718804958803133,1.3941694914962586,-0.5654287338256836,79.02996406445448,-4.474882937792245,0.4984907209541139,1,-0.35500001907348633,-1.0810714960098267,-2.049107611179352,-1.8632146120071411,-0.7300000190734854,0,-0.1817466943324747,1.951988293474894,5.535714149475098,1.4161565485943937,5.54714298248291,-1.1250084750624547,4.699999809265137,-0.1817466943324747
422,2004-01-27,5.37071418762207,5.681428909301758,5.350714206695557,5.428571224212647,67012400.0,-0.01403100471861174,-5.759142582874072,3.375010430864284,80.03083079734158,80.03975546880687,-0.46498791954858465,-0.8954937965798981,-1.6046304570422034,-1.99913057860799,33.41791075516309,0.33071470260620117,0.5278429463449203,0.7585713267326355,-0.2840377896927144,1.801180443157985,0.23726676851996054,1.2798758849453105,-0.3339140892028807,68.72750064669518,-14.152872246946373,0.5213045582126747,1,-0.2621426582336426,-0.7532142400741577,-1.9949999451637268,-1.7867857217788696,-0.7021431922912598,1,-0.17249629856655357,1.6143062184986148,5.447143077850342,1.951988293474894,5.535714149475098,1.4161565485943937,5.54714298248291,-0.17249629856655357
423,2004-01-28,5.135714054107666,5.455714225769043,5.053571224212647,5.365714073181152,49611800.0,-0.0437558442517777,-1.0398559882546061,3.975316273128055,68.15788621718015,78.96348291172089,-0.17455106219051064,-0.6156037641509666,-1.343985770946028,-1.7382332389251895,33.75791292960834,0.4021430015563956,0.5399248135233394,0.47503548860549927,-0.5703036541074358,1.5203746313184343,-0.047634082750968254,0.9977050599619668,0.5457148551940918,13.083033280600889,-65.30709131694732,0.5226695713564675,1,-0.02714252471923828,-0.496785044670105,-1.7399997711181636,-1.4942855834960938,-0.3828568458557129,2,-0.06536848816656582,-5.759142582874072,5.37071418762207,1.6143062184986148,5.447143077850342,1.951988293474894,5.535714149475098,-0.06536848816656582
424,2004-01-29,5.053571224212647,5.216429233551025,4.906428813934326,5.2092862129211435,56393400.0,-0.015994432133408787,2.6470416640955396,0.6770216338927532,65.75987180300515,78.09605616003509,-0.03256610204185595,-0.47951209082620583,-1.2326404522395147,-1.6316168805275542,34.57948686313041,0.3100004196166992,0.5328017865317332,0.34303554296493655,-0.6757375571343527,1.3618086430642258,-0.16635100708470762,0.8524220930145807,0.6278576850891104,18.986115118935594,-56.536567985264305,0.5093865500496445,1,0.08392882347106845,-0.4074997901916513,-1.657856941223145,-1.3732142448425302,-0.4850001335144052,3,-0.027561714559024675,-1.0398559882546061,5.135714054107666,-5.759142582874072,5.37071418762207,1.6143062184986148,5.447143077850342,-0.027561714559024675
425,2004-01-30,5.243570804595947,5.333570957183838,5.013570785522461,5.033570766448975,35644000.0,0.03759709163155245,-1.5600013732910156,-1.3486180096644393,68.90949700002037,77.66057765548699,-0.14085417282734713,-0.5946901369909341,-1.3857689365477373,-1.7959835252658642,36.30914634146205,0.32000017166137695,0.5243260471844726,0.46617803573608363,-0.5047856807380313,1.4371417522101981,-0.019303822500973844,0.9516598939731411,0.40685810089111296,43.502186990284216,-30.31485200005048,0.4854818582370573,1,-0.07499933242797852,-0.5849993228912354,-1.8398208022117615,-1.5374993085861206,-0.7935709953308105,4,-0.05326235965503778,2.6470416640955396,5.053571224212647,-1.0398559882546061,5.135714054107666,-5.759142582874072,5.37071418762207,-0.05326235965503778
426,2004-02-02,5.195000171661377,5.382856845855713,5.1571431159973145,5.300000190734863,32034800.0,-0.009262892548718593,-1.4980197105426336,-0.5,65.06945415089587,76.45339507515224,-0.01340596328987953,-0.46949194209823375,-1.3045295823621896,-1.7227031707090665,38.365346780889034,0.22571372985839844,0.5324144879045596,0.3536788463592533,-0.5442204865992224,1.251578179317729,-0.09527082011998456,0.8026285128384911,0.425668730163574,37.23500931831983,-32.599275733723566,0.44894966647923795,2,-0.010357141494750977,-0.4332141876220703,-1.6775001287460327,-1.4789286851882935,-0.8221430778503418,0,-0.052385631368632724,-1.5600013732910156,5.243570804595947,2.6470416640955396,5.053571224212647,-1.0398559882546061,5.135714054107666,-0.052385631368632724
427,2004-02-03,5.135714054107666,5.2664289474487305,5.006429195404053,5.184286117553711,33744200.0,-0.011412149296378349,1.4429440293910103,0.4625909964078274,61.614375881379736,75.05705709563,0.10320337583062766,-0.3374996160235426,-1.2122907361842135,-1.6369763987452979,40.27894037757173,0.25999975204467773,0.5551976656796223,0.2372498750686649,-0.5746393415634179,1.0491390917007477,-0.16869473324737605,0.6431944833847059,0.4563852442016598,41.742459426964196,-23.695569450750362,0.40594460831604123,2,0.15821480751037598,-0.3739280700683594,-1.5099996328353882,-1.4196425676345825,-0.8471431732177725,1,-0.08150200554799714,-1.4980197105426336,5.195000171661377,-1.5600013732910156,5.243570804595947,2.6470416640955396,5.053571224212647,-0.08150200554799714
428,2004-02-04,4.974999904632568,5.149285793304443,4.95714282989502,5.089285850524902,27357400.0,-0.031293438026705256,-1.5619045499772892,2.3529151900101115,57.48108692397496,71.39335807288765,0.3431102929870491,-0.1268055663196801,-1.017785580474143,-1.4493015736981212,41.199198202572376,0.19214296340942294,0.5759104755752338,0.0406785726547243,-0.7133694125589427,0.7947265578683913,-0.3363454199521092,0.4177025652615578,0.5896725743017575,14.39274897862366,-46.843105527278595,0.3770239926068335,2,0.31892895698547363,-0.21321392059326172,-1.3310714960098258,-1.2589284181594849,-0.5792860984802246,2,-0.06159375179412985,1.4429440293910103,5.135714054107666,-1.4980197105426336,5.195000171661377,-1.5600013732910156,5.243570804595947,-0.06159375179412985
429,2004-02-05,5.225714206695557,5.255000114440918,4.949285984039307,4.960713863372803,33248600.0,0.05039483555156066,-1.1240760802944616,-2.3187483049963493,62.45164770710573,68.34377398574502,0.0469429884536261,-0.3331698204154563,-1.2313060823229427,-1.6732624730177648,41.85762871551909,0.30571413040161133,0.5850418225998233,0.25239286422729457,-0.4754803740410729,0.980266102495662,-0.11154375490688917,0.6163294833614783,0.3126285256387691,63.75618082317127,4.238807902571629,0.3639366191341837,2,0.06821465492248535,-0.46392822265625,-1.5728572607040405,-1.5096427202224731,-1.0042853355407715,3,-0.09048657843510566,-1.5619045499772892,4.974999904632568,1.4429440293910103,5.135714054107666,-1.4980197105426336,5.195000171661377,-0.09048657843510566
430,2004-02-06,5.473570823669434,5.4857139587402335,5.17642879486084,5.2357139587402335,31558800.0,0.04743018985927416,1.359666323482876,0.8975719123484504,65.24372632081739,66.07981964463566,-0.23541173625913903,-0.526031008580623,-1.4409700420187832,-1.8937248889658633,42.46246317829432,0.30928516387939364,0.6167993689267739,0.44821379184722865,-0.2656402416436183,1.1620678253380756,0.09128677510180516,0.8051408085926521,0.039495351928891864,97.73629720232805,40.12412302412055,0.3569270167454234,2,-0.1796419620513916,-0.711784839630127,-1.8207138776779175,-1.75749933719635,-1.323570728302002,4,-0.16533991467831,-1.1240760802944616,5.225714206695557,-1.5619045499772892,4.974999904632568,1.4429440293910103,5.135714054107666,-0.16533991467831
431,2004-02-09,5.468571186065674,5.6392860412597665,5.460713863372803,5.517857074737549,30332400.0,-0.0009134142527470468,-4.494483406203261,-0.2072081824779172,62.88388089292623,64.1746029885895,-0.2537359112349744,-0.4628529924065692,-1.399834688627828,-1.8615268095487716,43.16845179704747,0.17857217788696378,0.5235919522921977,0.3912141561508182,-0.29038558759416233,1.0728138998957988,0.05041428427832795,0.7320140280233085,-0.5621423721313477,75.25871869028728,19.020980384080815,0.3407998718724903,2,-0.19571375846862793,-0.7067852020263672,-1.6960715055465698,-1.7524996995925903,-1.1085710525512704,0,-0.18625914194843673,1.359666323482876,5.473570823669434,-1.1240760802944616,5.225714206695557,-1.5619045499772892,4.974999904632568,-0.18625914194843673
432,2004-02-10,5.199999809265137,5.5321431159973145,5.144999980926514,5.5321431159973145,64220800.0,-0.04911180044339136,1.3311813137512472,6.7391157120743035,59.722226858141255,63.23730750425186,-0.013328635093920127,-0.15289648188792526,-1.0981941763855039,-1.5668715083129983,43.319440569388256,0.3871431350708008,0.42049053294588035,0.09139277935028112,-0.5493130362009682,0.7320985949015304,-0.22896012842534397,0.4117456871259062,-0.27891385078430186,36.335333976026796,-21.015392753898873,0.32035290777562464,2,0.07285761833190918,-0.4217853546142578,-1.4167855978012085,-1.4839283227920532,-0.7857136726379395,1,-0.1590659126525994,-4.494483406203261,5.468571186065674,1.359666323482876,5.473570823669434,-1.1240760802944616,5.225714206695557,-0.1590659126525994
433,2004-02-11,5.139999866485597,5.364285945892334,5.002857208251953,5.1571431159973145,57061200.0,-0.011538450957754853,-1.480393343914132,0.05161401468656192,38.590855217181584,60.21852788360479,0.05290691025299932,-0.05848468266617335,-1.0067293633955874,-1.4817727374728928,43.09218823539176,0.36142873764038086,0.3269773822048512,0.007642841339111861,-0.598086081663519,0.6133717643417427,-0.295221620162204,0.3105073028404277,-0.20454990634918335,27.63969081604808,-24.501221446289925,0.3028644615013156,2,0.15428614616393954,-0.3307138681411752,-1.3532144427299508,-1.423928380012513,-0.75,2,-0.16564766687004917,1.3311813137512472,5.199999809265137,-4.494483406203261,5.468571186065674,1.359666323482876,5.473570823669434,-0.16564766687004917
434,2004-02-12,5.32857084274292,5.4099998474121085,5.0371432304382315,5.195713996887207,39651500.0,0.036686961314311484,1.5217307174450574,-7.749805295950558,44.719574445429565,57.53075871087248,-0.1034298383575285,-0.20407532632047243,-1.1649101382026927,-1.6444181818562704,42.762957772564434,0.37285661697387695,0.26035309692110786,0.1622852802276613,-0.40444486075551644,0.7290154212108391,-0.12107979026392801,0.44565035071925063,-0.3790441609840398,51.178327818935884,3.496425915567656,0.28336507049158893,2,-0.03428483009338379,-0.36321330070495605,-1.4812493920326233,-1.6124993562698364,-1.1499996185302725,3,-0.1750670234329439,-1.480393343914132,5.139999866485597,1.3311813137512472,5.199999809265137,-4.494483406203261,5.468571186065674,-0.1750670234329439
435,2004-02-13,5.07714319229126,5.445713996887207,5.064286231994629,5.369999885559082,29848000.0,-0.047184818945230744,-1.3946198945951973,-2.204302618969855,41.29118121350121,54.888728384495295,0.136233827416123,0.08720876317577897,-0.885847838972035,-1.3703053491848385,42.78072049803504,0.3814277648925781,0.2291190512885537,-0.11160666942596453,-0.6212128899616394,0.3979995511097103,-0.36640977969380195,0.14319644084187289,-0.1138213233423615,11.672315927018133,-30.720551328236404,0.2548031102678375,2,0.21714282035827637,-0.0907142162322998,-1.1128575205802917,-1.3046432733535767,-1.0057144165039062,4,-0.1685424831893111,1.5217307174450574,5.32857084274292,-1.480393343914132,5.139999866485597,1.3311813137512472,5.199999809265137,-0.1685424831893111
436,2004-02-17,5.039999961853027,5.17142915725708,4.929999828338623,5.1571431159973145,21977900.0,-0.0073157736607917245,2.313714261405099,0.4000016282269423,42.06919248146849,52.71704134006071,0.16659759176119238,0.160720337601596,-0.8183297495881643,-1.3108503968298635,42.5877515786209,0.24142932891845703,0.20676313491864118,-0.1666070461273197,-0.6239194013836293,0.29070530912898995,-0.3952632237554745,0.06204913150083513,0.5992860794067392,18.268099266225633,-19.934651231667367,0.22865617762815468,2,0.244642972946167,-0.041428565979003906,-1.02857106924057,-1.220356822013855,-0.9928569793701172,1,-0.17658727643290983,-1.3946198945951973,5.07714319229126,1.5217307174450574,5.32857084274292,-1.480393343914132,5.139999866485597,-0.17658727643290983
437,2004-02-18,5.034286022186278,5.1571431159973145,4.974286079406738,5.068571090698242,14573300.0,-0.0011337181964279353,-1.3703806724585006,0.2926766720805068,47.26713823339261,51.58215815221823,0.17479218651404338,0.19161652500737691,-0.7776974064384508,-1.2813426762791735,41.624439528344354,0.18285703659057617,0.15655736743662896,-0.18207099437713747,-0.6140207331360719,0.2498787443817969,-0.39804586375660467,0.03390387500232972,0.5908142948150656,20.221704232240974,-20.28448485358595,0.21597486937946708,2,0.2503569126129159,-0.010357141494750088,-1.0157148241996756,-1.2075005769729605,-0.805715084075926,2,-0.13393873246380383,2.313714261405099,5.039999961853027,-1.3946198945951973,5.07714319229126,1.5217307174450574,5.32857084274292,-0.13393873246380383
438,2004-02-19,4.878571033477783,5.142857074737549,4.835713863372803,5.097143173217773,17955000.0,-0.03093089824897788,-1.0187765911601776,6.375140818625445,45.464631735046936,49.69471193310058,0.352454640914714,0.38092582438301736,-0.5868409278972555,-1.09885959417781,40.41678373522732,0.3071432113647461,0.11576570087622606,-0.34671454429626447,-0.739313968002973,0.04588487941044406,-0.5430142561496183,-0.15041483244291065,0.7326272737503068,7.025764053208762,-34.7070788494645,0.1962997118533542,2,0.358928918838501,0.22571492195129395,-0.8421422839164734,-1.0339280366897583,-0.7400002479553214,3,-0.09516821496798245,-1.3703806724585006,5.034286022186278,2.313714261405099,5.039999961853027,-1.3946198945951973,5.07714319229126,-0.09516821496798245
439,2004-02-20,5.054286003112793,5.054286003112793,4.650000095367432,4.832857131958008,38625300.0,0.03601771265176157,2.6516097077761267,-1.013069970482941,45.0578342911169,47.45183504091164,0.16747734664665082,0.175386199034806,-0.72404935579819,-1.2450074634475854,37.443374311168604,0.40428590774536133,0.09120891162504297,-0.14635672569274938,-0.515036083190406,0.2223226318049072,-0.33069640444157766,0.037982953056078905,0.5258929263610854,50.80794830569061,8.914786922016738,0.1843396787488285,2,0.09035706520080566,0.054285526275634766,-0.9850003123283386,-1.1767860651016235,-0.2842860221862793,4,-0.131430262596553,-1.0187765911601776,4.878571033477783,-1.3703806724585006,5.034286022186278,2.313714261405099,5.039999961853027,-0.131430262596553
440,2004-02-23,5.002857208251953,5.121428966522217,4.82857084274292,4.8428568840026855,42249200.0,-0.0101752838737591,-2.106054897399264,0.7225811314253721,44.99068506828753,45.463702171507336,0.16216719665629142,0.1948372572410335,-0.6298418940811477,-1.1639990515517074,34.38962826690004,0.2928581237792969,0.08643455303519332,-0.17114267349243129,-0.5139762698513533,0.17169092286649068,-0.34255947167189227,0.0002741246870296976,0.5215109911755382,67.67116347634602,24.148254781619002,0.17141679817946087,2,0.08821439743041992,0.10571432113647461,-0.9110714793205261,-1.102857232093811,-0.09285736083984464,0,-0.16476304434187905,2.6516097077761267,5.054286003112793,-1.0187765911601776,4.878571033477783,-1.3703806724585006,5.034286022186278,-0.16476304434187905
441,2004-02-24,4.45714282989502,4.591429233551025,4.322856903076172,4.502857208251953,99174600.0,-0.10908054250615129,1.4102505948203556,-0.28571428571428015,35.88829449970855,42.81548746501481,0.613878439336685,0.6983871294421622,-0.04591004031269286,-0.5916692958578187,31.5308088515362,0.6800003051757812,0.031191498813178953,-0.6673570394515984,-1.1142321445568575,-0.22048193434633934,-0.8907945920042275,-0.4439194868989693,1.0147632832888673,16.095906265628454,-26.509932714955685,0.22343755255262954,2,0.42714262008666903,0.5450000762939444,-0.3571428656578073,-0.5571428537368783,0.4171433448791495,1,-0.08653841010447305,-2.106054897399264,5.002857208251953,2.6516097077761267,5.054286003112793,-1.0187765911601776,4.878571033477783,-0.08653841010447305
442,2004-02-25,4.444285869598389,4.501429080963135,4.367143154144287,4.440000057220459,27232800.0,-0.0028845744431605924,1.265048418749799,-0.09375195577344503,38.23995070235617,42.77649807447866,0.5679947976338822,0.6727731889779012,0.0002994889732992334,-0.5530849994965328,28.27409024370045,0.13428592681884766,-0.06081005007564144,-0.6338925838470457,-1.1585917119558786,-0.10919345573821282,-0.8962421479014626,-0.3715430197926288,0.9356963067768822,14.8084074514513,-30.070492399218864,0.2623495640544167,2,0.4399995803833008,0.5578570365905762,-0.3287501335144043,-0.5442858934402466,0.6071429252624512,2,-0.0893603379188942,1.4102505948203556,4.45714282989502,-2.106054897399264,5.002857208251953,2.6516097077761267,5.054286003112793,-0.0893603379188942
443,2004-02-26,4.800000190734863,4.87428617477417,4.37571382522583,4.402856826782227,51582300.0,0.08003857797937264,-1.2088609466830602,92.6646639964397,40.986088610219994,42.36166631501093,0.1776627404143749,0.3063238481407584,-0.31579046505285113,-0.888110041516792,26.076049115293603,0.49857234954833984,-0.14107851479887312,-0.2613925695419308,-0.7996463136615768,0.2768611745777152,-0.5305194416017533,0.007734302517891756,0.4954119637764798,59.74955918188457,16.545577236785846,0.26912687205982283,2,0.08428525924682617,0.20214271545410156,-0.49714308977127075,-0.7907146215438843,0.22571372985839844,3,-0.11904775623290698,1.265048418749799,4.444285869598389,1.4102505948203556,4.45714282989502,-2.106054897399264,5.002857208251953,-0.11904775623290698
444,2004-02-27,4.914286136627197,4.99571418762207,4.717143058776856,4.857142925262451,34990200.0,0.023809571114795647,1.5324727118247234,0.14388560039381895,37.447922853586824,41.934637608353775,-0.0017540010662102645,0.190853122325354,-0.38487604804676856,-0.9798968707492861,24.561056710906712,0.27857112884521396,-0.19570317278075589,-0.14014236927032453,-0.6824115503473749,0.4021268118067258,-0.41127695980884926,0.1309922212682002,0.3033215977693322,74.06084693206714,36.195222780369306,0.271134590538525,2,-0.1671431064605713,0.08785676956176758,-0.6008933186531067,-0.9050005674362183,0.1857137680053711,4,-0.15784904043807446,-1.2088609466830602,4.800000190734863,1.265048418749799,4.444285869598389,1.4102505948203556,4.45714282989502,-0.15784904043807446
445,2004-03-01,4.964285850524902,5.065713882446289,4.888570785522461,4.9071431159973145,24390800.0,0.010174359511760267,-2.757513844286545,0.9999916554014586,38.90635676667728,41.58321141782142,-0.07760730637844304,0.1252804707258095,-0.38696505158924843,-1.0082583332127526,22.783405340978803,0.17714309692382812,-0.1908868317255763,-0.07617840766906703,-0.6122884204218622,0.4599316050837281,-0.3442334140454646,0.19187659870733054,0.1817418173659986,86.3462234672158,51.012500355010914,0.26805500637639745,3,-0.22428584098815918,0.0378570556640625,-0.2880358099937439,-0.5982142686843872,0.12142801284790039,0,-0.03913672085942543,1.5324727118247234,4.914286136627197,-1.2088609466830602,4.800000190734863,1.265048418749799,4.444285869598389,-0.03913672085942543
446,2004-03-02,4.92285680770874,5.021429061889648,4.914286136627197,4.964285850524902,15796900.0,-0.008345418467750276,-2.6586040983139436,-0.7250098049851048,43.2262553392344,41.13422442958162,-0.06095227638405465,0.15312673074868322,-0.3102213201771331,-0.9482802462957123,20.806154951145214,0.10714292526245117,-0.21594436957329322,-0.10400028228759783,-0.6374031231927111,0.4294025586175154,-0.37070170274015446,0.1627011381649588,0.15731719899698238,79.55009150114437,42.511299135012536,0.2667014204525566,3,-0.18999981880187988,0.07928609848022461,-0.23392802476882935,-0.5567852258682251,0.16714334487915128,1,-0.0026116868312112684,-2.757513844286545,4.964285850524902,1.5324727118247234,4.914286136627197,-1.2088609466830602,4.800000190734863,-0.0026116868312112684
447,2004-03-03,4.717143058776856,4.942856788635254,4.715713977813722,4.920000076293945,20910400.0,-0.04178747360877022,-1.2083232888905477,4.896492984818643,40.3520289031692,40.56615744826187,0.1062132466632395,0.34348500822364425,-0.07242100592561851,-0.7238278182025986,19.325260699501367,0.22714281082153231,-0.2198488832456995,-0.28878548145294136,-0.8368492818782292,0.25927831897234643,-0.5628173816655853,-0.014753581240297464,0.3485708236694327,49.48249351259658,10.789854742920568,0.2740319002126437,3,0.004999876022337979,0.2849998474121085,0.011964261531828946,-0.3510714769363412,0.6614279747009268,2,0.0333131970006566,-2.6586040983139436,4.92285680770874,-2.757513844286545,4.964285850524902,1.5324727118247234,4.914286136627197,0.0333131970006566
448,2004-03-04,4.6685709953308105,4.748570919036865,4.644286155700684,4.73285722732544,17023300.0,-0.010296923973011851,1.1790998674810438,0.3169041563435893,33.91366197445004,39.327916079743325,0.1361855073732423,0.3878061375573356,0.008565042823313718,-0.656689114766901,18.070507740370235,0.10428476333618164,-0.226481312047226,-0.3220360994338991,-0.8904938029248477,0.2464216040570495,-0.6062649511793738,-0.03780724768842436,0.3528580665588379,5.762515869010792,-30.05569935284636,0.28422885174547446,3,0.05357193946838379,0.3125004768371582,0.19446474313735962,-0.29035651683807373,0.7185721397399902,3,0.08200749220970138,-1.2083232888905477,4.717143058776856,-2.6586040983139436,4.92285680770874,-2.757513844286545,4.964285850524902,0.08200749220970138
449,2004-03-05,4.752857208251953,4.871428966522217,4.618570804595947,4.651429176330566,19357800.0,0.0180539640514068,-2.025618495526748,-1.5777566793751359,41.39500090974909,38.9283956176835,0.005190966160047772,0.2806683109508299,-0.0437319122659634,-0.7235320814394122,16.369699809727443,0.25285816192626953,-0.2470450443314629,-0.21410703659057617,-0.7807229801368525,0.35250890695570014,-0.49741500836371433,0.06920093518256198,0.21268608093261676,30.03208823036982,-8.475232194749477,0.2833079717731384,3,-0.058571815490722656,0.22821426391601562,0.12089306116104126,-0.3746427297592163,0.4742856025695801,4,0.057408985876447716,1.1790998674810438,4.6685709953308105,-1.2083232888905477,4.717143058776856,-2.6586040983139436,4.92285680770874,0.057408985876447716
450,2004-03-08,4.568571090698242,4.800000190734863,4.5428571701049805,4.728570938110352,13554100.0,-0.03877375428694796,-1.4324441357161544,-1.5774716750505382,38.39663209881179,39.207099795361636,0.1356614178323765,0.41495262166876223,0.16438372963933023,-0.5251835542948884,14.106633850172399,0.2571430206298828,-0.25780887517657103,-0.3531431674957277,-0.893342036190039,0.1870557011985836,-0.6232426018428834,-0.08304373314857205,0.34555728759765625,5.37305283379067,-34.219894397792274,0.2700994343471558,3,0.1478574275970459,0.41250038146972656,0.32321465015411377,-0.19035661220550537,0.6457147598266602,0,0.11632276337262915,-2.025618495526748,4.752857208251953,1.1790998674810438,4.6685709953308105,-1.2083232888905477,4.717143058776856,0.11632276337262915
451,2004-03-09,4.449999809265137,4.5928568840026855,4.414286136627197,4.57714319229126,17731700.0,-0.025953690788465655,1.2522530649802885,0.7946469017476099,36.375755826403946,38.99996703136694,0.28285849940822416,0.4777995297464557,0.30103932877850603,-0.39354138303155395,11.547071858615865,0.17857074737548828,-0.2864282089467629,-0.4207858800888058,-0.9353542783950708,0.0937825182174592,-0.6780700792419383,-0.1635016809356733,0.4214291572570801,6.756650696035067,-33.82897427136599,0.25728419915313255,3,0.27071404457092285,0.531071662902832,0.4635716676712036,-0.0717853307723999,0.8385710716247567,1,0.14285709693381898,-1.4324441357161544,4.568571090698242,-2.025618495526748,4.752857208251953,1.1790998674810438,4.6685709953308105,0.14285709693381898
452,2004-03-10,4.372857093811035,4.5485711097717285,4.360000133514403,4.434286117553711,13733300.0,-0.017335442418106695,-3.3278541411310827,0.48314762656625626,37.75935621373456,38.64144120953524,0.3897945738043589,0.5162667894452699,0.39293350893695145,-0.30076957278315053,10.303937404578067,0.1885709762573251,-0.31685900073497564,-0.45657145977020264,-0.9922561115978281,0.07911319205742284,-0.7244137856840158,-0.18872913385638945,0.45468610763549844,2.5139294984636353,-40.56872913718282,0.26784232591381274,3,0.3399999141693115,0.6082143783569336,0.6003574132919312,0.00535738468170166,0.019999980926513672,2,0.1639987411872752,1.2522530649802885,4.449999809265137,-1.4324441357161544,4.568571090698242,-2.025618495526748,4.752857208251953,0.1639987411872752
453,2004-03-11,4.2885708808898935,4.5,4.191429138183594,4.348570823669434,32126500.0,-0.019274861060617154,-1.426983653714528,0.9767360625960454,30.60781121350911,37.88142880508215,0.4401967224730816,0.5623262847181936,0.4910426282740401,-0.20934036288336966,9.719568686391767,0.30857086181640625,-0.2792833416851339,-0.4982862234115588,-1.064506681742027,0.06793423491890938,-0.7813964525767929,-0.21517599424632472,0.4985974166870113,14.285554004276237,-26.670695764101197,0.2831102291652342,3,0.34000062942504794,0.6267867088317862,0.7392865419387809,0.08964359760284335,0.09000015258788974,3,0.2541639587782005,-3.3278541411310827,4.372857093811035,1.2522530649802885,4.449999809265137,-1.4324441357161544,4.568571090698242,0.2541639587782005
454,2004-03-12,4.395713806152344,4.40571403503418,4.2928571701049805,4.3428568840026855,14245700.0,0.02498336351158037,2.0980215062208347,-0.8809495426332693,35.045741095954114,37.45247150833514,0.28134498256429463,0.402340938799286,0.4027527229920089,-0.30896408583743806,8.98526644109431,0.11714315414428622,-0.2450052084990446,-0.34450044631958043,-0.8754191789325052,0.18641828629334434,-0.6099598126260428,-0.07904108001311805,0.3318805754852301,33.56792392808396,-3.843458422877333,0.2654593663064625,3,0.21071529388427734,0.5196437835693359,0.6321436166763306,-0.017499327659606934,-0.2385706901550293,4,0.22554455832197928,-1.426983653714528,4.2885708808898935,-3.3278541411310827,4.372857093811035,1.2522530649802885,4.449999809265137,0.22554455832197928
455,2004-03-15,4.221428871154785,4.381429195404054,4.20714282989502,4.332857131958009,13748000.0,-0.039648835816750716,-1.4897991158098693,-2.108111033929055,42.894069996705234,37.4155620258319,0.37903357696897366,0.5367503574056229,0.5990898637826385,-0.13107381044751243,8.204835841513635,0.18857097625732333,-0.24782990440544772,-0.4759996652603151,-1.0300108069775442,0.07801147645691398,-0.7530052361189297,-0.19899409440170057,0.4525489861373906,7.473258458998283,-31.286295345635683,0.2770055708586145,3,0.34571409225463867,0.6939287185668945,0.8064285516738892,0.15678560733795166,-0.07714271545410156,0,0.2382401718382221,2.0980215062208347,4.395713806152344,-1.426983653714528,4.2885708808898935,-3.3278541411310827,4.372857093811035,0.2382401718382221
456,2004-03-16,4.150000095367432,4.312857151031493,4.079999923706056,4.2285709381103525,22697500.0,-0.01692052098175323,-1.1307220912044027,0.7051249133437772,41.43095243913545,37.53544241871704,0.36800305417619494,0.5671625807720293,0.691873126556616,-0.05614472197899012,8.047647089950377,0.23285722732543768,-0.2553142665808421,-0.5029284477233888,-1.0834232217823754,0.07756632633559768,-0.7931758347528826,-0.21268106069389514,0.4757228900138859,14.939068756900713,-25.74099222903998,0.2902473870294934,3,0.3257143497467041,0.7096428871154794,0.8778573274612427,0.22821438312530518,0.10428571701049894,1,0.2564543929397769,-1.4897991158098693,4.221428871154785,2.0980215062208347,4.395713806152344,-1.426983653714528,4.2885708808898935,0.2564543929397769
457,2004-03-17,4.360000133514403,4.412857055664063,4.187142848968507,4.20714282989502,17376800.0,0.05060241766774687,-1.340738433085859,-1.9454710969503424,36.00000849636486,37.767258698929794,0.11400330753349674,0.3204882302340044,0.503644199660747,-0.2590497322209506,7.73293045924677,0.26285696029663175,-0.2683918435334798,-0.25921411514282333,-0.8245771231042847,0.306148892818638,-0.5418956191235536,0.02346738883790689,0.2002360844658826,66.66670451087842,27.225681381925845,0.28268150398073066,3,0.11571431159973233,0.44607138633728116,0.6573215723037729,0.018214344978333408,-0.13000011444091708,2,0.21297493553675895,-1.1307220912044027,4.150000095367432,-1.4897991158098693,4.221428871154785,2.0980215062208347,4.395713806152344,0.21297493553675895
458,2004-03-18,4.414286136627197,4.475714206695557,4.309999942779541,4.3471431732177725,10858400.0,0.012450917763857206,-1.3434199036409429,0.43925256968166676,33.45937057726002,36.8855219953199,0.022186914842772687,0.24204553141223428,0.46366594426301955,-0.3054880312847379,7.860217459976989,0.16571426391601562,-0.29499466976899846,-0.18171386718749982,-0.7403248111997849,0.37689707682478524,-0.46101933919364235,0.09759160481864271,0.0883217260401814,84.47666088666575,47.373537699061075,0.2793054720061426,3,0.02571392059326172,0.3485708236694336,0.6112498044967651,-0.03607165813446045,-0.32714319229125977,3,-0.004854479575268633,-1.340738433085859,4.360000133514403,-1.1307220912044027,4.150000095367432,-1.4897991158098693,4.221428871154785,-0.004854479575268633
459,2004-03-19,4.389999866485597,4.501429080963135,4.371428966522217,4.442856788635254,9954700.0,-0.005501743518637636,-1.8889324524083269,-0.7872295094773535,30.673094606057617,36.02735116279166,-0.011634517327613558,0.22557901212396647,0.49621662428936464,-0.27325593779379265,8.633643739019783,0.13000011444091797,-0.30085217155816313,-0.172785830497741,-0.6944361636803214,0.3488645026848394,-0.4336109970890307,0.08803933609354875,-0.309999942779541,73.55920620139617,40.92173053405985,0.26082516659129,3,-0.053571462631226474,0.37285709381103427,0.6617861390113822,-0.011785387992859775,-0.38428592681884854,4,-0.0026033788964469062,-1.3434199036409429,4.414286136627197,-1.340738433085859,4.360000133514403,-1.1307220912044027,4.150000095367432,-0.0026033788964469062
460,2004-03-22,4.178571224212647,4.335713863372804,4.17142915725708,4.2928571701049805,10943800.0,-0.04816142339480478,-1.5555666818726472,2.16217557217478,27.523753790008186,35.043795380969904,0.15494944210001282,0.39219601827080464,0.7140377330520016,-0.05703756222212508,9.435525598081131,0.2185707092285165,-0.2955497679299386,-0.3430001735687247,-0.8482465522170965,0.16224620507964715,-0.5956233628929102,-0.09037698424453922,-0.09014271736145041,23.389767606056164,-3.176697189120919,0.25262318932418587,3,0.13571429252624423,0.5842857360839835,0.9512505531311026,0.19964325428008944,-0.22428512573242276,0,-0.00512809452455143,-1.8889324524083269,4.389999866485597,-1.3434199036409429,4.414286136627197,-1.340738433085859,4.360000133514403,-0.00512809452455143
461,2004-03-23,4.0714287757873535,4.317142963409424,3.95285701751709,4.268570899963379,22542800.0,-0.025640929082280328,1.4757252135983525,1.7249900907479012,29.266078897735696,34.10009790141447,0.22657060694550601,0.4943032988917677,0.8265976078478321,0.05120662477465476,9.45690110521071,0.364285945892334,-0.3231170305083051,-0.4308569192886349,-0.97444918388274,0.11273534530547025,-0.7026530515856875,-0.15906078699158233,0.43000030517578125,21.614618419577223,-1.968310474704868,0.27179613229705263,3,0.1557142734527588,0.49071431159973145,1.0689287185668945,0.3067857027053833,-0.3499996662139897,1,0.017894794168231698,-1.5555666818726472,4.178571224212647,-1.8889324524083269,4.389999866485597,-1.3434199036409429,4.414286136627197,0.017894794168231698
462,2004-03-24,4.04714298248291,4.142857074737549,3.957143068313599,4.0714287757873535,9060800.0,-0.005964931389410566,1.2222250751020565,0.12318926462798443,29.729764200436918,34.00253712218423,0.22327476710212757,0.513645487933057,0.8514097669073699,0.0735216123958633,9.479431771306599,0.18571400642394975,-0.3319032623701048,-0.4352855682373047,-1.0155748606157173,0.14500372414110796,-0.7254302144265115,-0.14514092204809792,0.44331465721130403,17.187525805366473,-8.29226085914171,0.2901446461892064,3,0.18000006675720215,0.507857084274292,1.0944641828536987,0.33107149600982666,-0.424285888671875,2,0.05118248374015666,1.4757252135983525,4.0714287757873535,-1.5555666818726472,4.178571224212647,-1.8889324524083269,4.389999866485597,0.05118248374015666
463,2004-03-25,4.2285709381103525,4.274285793304443,4.057143211364746,4.082857131958009,11066300.0,0.04482864984328683,-1.2029092773730197,-5.999960731185329,33.917600204542666,33.87718813424962,0.03625318508434372,0.302733800686382,0.6697258204342065,-0.10798678250794591,10.5277271001834,0.2271428108215332,-0.3222264576482967,-0.22528614997863716,-0.7959293272580021,0.3453570273007278,-0.5106077386183197,0.060035438661045326,0.25113468914031944,50.26029194072888,24.30889652507284,0.2853215886396825,3,-0.001427888870240146,0.3192861080169669,0.9257149696350089,0.14964354038238437,-0.3857140541076669,3,0.0003379583750751092,1.2222250751020565,4.04714298248291,1.4757252135983525,4.0714287757873535,-1.5555666818726472,4.178571224212647,0.0003379583750751092
464,2004-03-26,4.138570785522462,4.25,4.122857093811035,4.242856979370116,11109000.0,-0.02128382233741344,1.1445645529710775,-0.7156919210429743,35.999988822048905,33.11117911484337,0.09604147771757887,0.34956180075832766,0.7589024590756344,-0.017439313075231944,11.390246721812284,0.12714290618896484,-0.3145880755604189,-0.2765005350112908,-0.8201884482937603,0.26718737827117867,-0.548344491652526,-0.00465657837005562,0.33059786953353854,48.50736509367823,19.128712049796874,0.27184395664123484,3,0.08857226371765048,0.3985722064971915,1.0323221683502188,0.239643692970275,-0.28571367263794034,4,-0.012426473739782118,-1.2029092773730197,4.2285709381103525,1.2222250751020565,4.04714298248291,1.4757252135983525,4.0714287757873535,-0.012426473739782118
465,2004-03-29,4.769999980926514,4.774285793304443,4.304286003112793,4.392857074737549,44939300.0,0.1525718002970775,1.4370343997171475,-3.616422196210465,57.810322550310545,34.93110912719615,-0.5022014934404577,-0.313228493722729,0.134683873717254,-0.6459554995933514,11.614890368022044,0.6357150077819815,-0.26825562147078763,0.3646429538726803,-0.14350828812715655,0.8727941958725172,0.11056733287276188,0.6187185748725987,-0.8171429634094238,99.47824905770781,64.46052975702469,0.25407562099991854,3,-0.40642857551574707,-0.23285698890686035,0.3566073179244995,-0.39178550243377686,-0.6571431159973153,0,-0.16022768224651285,1.1445645529710775,4.138570785522462,-1.2029092773730197,4.2285709381103525,1.2222250751020565,4.04714298248291,-0.16022768224651285
466,2004-03-30,4.9099998474121085,4.977142810821533,4.685713768005371,4.75,28010500.0,0.029350076948721826,-1.0197990680458706,0.4242419644821363,62.719885419743676,37.899984340904915,-0.5845274692262192,-0.47878870409141605,0.0018970149901322841,-0.783510278139036,12.061972531113991,0.2914290428161621,-0.23390920472466536,0.5052856683731068,-0.00013423847523075239,1.0107055752214444,0.2525757149489385,0.7579956217972752,-0.9407142543792717,93.41735486674376,52.045538322717846,0.2527099534241687,3,-0.44499993324279696,-0.40071439743041903,0.1898217201232919,-0.5317853689193717,-0.879999637603758,1,-0.19464639076019674,1.4370343997171475,4.769999980926514,1.1445645529710775,4.138570785522462,-1.2029092773730197,4.2285709381103525,-0.19464639076019674
467,2004-03-31,4.87428617477417,4.992856979370117,4.795713901519775,4.928571224212647,16274300.0,-0.00727366064110202,1.156259289972306,-0.3392818825549034,64.19670356189512,41.315243561419926,-0.5232118136291248,-0.453974126311083,0.03951447622364235,-0.7445307183308438,12.903578134086569,0.1971430778503418,-0.20780824209265347,0.4617148399353024,-0.06843617072058983,0.9918658505911946,0.19663933460735628,0.7267903452632485,-0.8646862930297852,87.32830394825754,40.773376298279345,0.2650755053279462,3,-0.4014291763305664,-0.36500072479248047,0.06892800331115723,-0.4960716962814331,-0.9685721397399898,2,-0.23651813288418977,-1.0197990680458706,4.9099998474121085,1.4370343997171475,4.769999980926514,1.1445645529710775,4.138570785522462,-0.23651813288418977
468,2004-04-01,5.05142879486084,5.17285680770874,4.814286231994629,5.15571403503418,38566500.0,0.03634226915182648,4.175269438823967,1.9210674255999123,65.37175681947649,45.17065047402202,-0.6710380434689993,-0.6334401524512501,-0.12913639814019895,-0.9083455828006315,13.747618421510738,0.35857057571411133,-0.16456187615109563,0.6197145700454714,0.026718702429952224,1.2127104376609905,0.3232166362377118,0.9162125038532309,-0.9828334872589108,88.43542419672218,38.57554888447553,0.29649793380775963,4,-0.4885718822479248,-0.4885718822479248,-0.1082146167755127,-0.673214316368103,-1.195714712142944,3,-0.28280547129619793,1.156259289972306,4.87428617477417,-1.0197990680458706,4.9099998474121085,1.4370343997171475,4.769999980926514,-0.28280547129619793
469,2004-04-02,5.025713920593262,5.244286060333252,5.0171427726745605,5.17142915725708,15334900.0,-0.005090614024637841,-1.7894722972913624,1.397275745077777,70.26635587009025,49.919828482920025,-0.6097898339809431,-0.6179163167220896,-0.12236364061186755,-0.8648121603609518,15.026498392719883,0.2271432876586914,-0.12455829488219905,0.580356860160828,-0.05480408153129801,1.215517801852954,0.262776389314765,0.897937331006891,-0.8687776929827882,76.74764612394823,20.63692584254558,0.317580470846063,4,-0.4271423816680908,-0.4271423816680908,-0.08249974250793457,-0.6474994421005249,-0.825714111328125,4,-0.23536099652304632,4.175269438823967,5.05142879486084,1.156259289972306,4.87428617477417,-1.0197990680458706,4.9099998474121085,-0.23536099652304632
470,2004-04-05,5.099999904632568,5.205714225769043,4.972856998443604,5.008571147918701,11547200.0,0.014781180388106385,-1.8596516911833803,-0.6274481571532821,73.903653695809,54.87955901603928,-0.6030421472395062,-0.6854932283943302,-0.21475063536224415,-0.9203473867647256,16.147841211543483,0.23285722732543856,-0.07966047473299565,0.6280714035034176,-0.07012845942039547,1.3262712664272307,0.27897147204151107,0.9771713349653242,-0.8343286937498169,74.16875887284651,12.319277128743053,0.3490999314619065,4,-0.49928534030914307,-0.5014283657073975,-0.22535693645477295,-0.7217854261398315,-0.8842859268188468,0,-0.24453780687627247,-1.7894722972913624,5.025713920593262,4.175269438823967,5.05142879486084,1.156259289972306,4.87428617477417,-0.24453780687627247
471,2004-04-06,5.085713863372803,5.139999866485597,5.007143020629883,5.072856903076172,9832900.0,-0.0028011846131190676,1.188223282480201,0.14062271826431627,70.25515717746018,59.38238045793076,-0.48025298368886027,-0.6547062770901126,-0.21624946627163233,-0.8876937299002226,16.92832923255501,0.13285684585571378,-0.02480096562713463,0.581999659538269,-0.1679602644767133,1.3319595835532514,0.20701969753077787,0.9569796215457602,-0.722181167545001,64.6495677797101,3.268592185705465,0.3749799620074912,4,-0.4349992275238037,-0.48714232444763184,-0.21464240550994873,-0.7074993848800659,-0.7014279365539542,1,-0.19129212232133208,-1.8596516911833803,5.099999904632568,-1.7894722972913624,5.025713920593262,4.175269438823967,5.05142879486084,-0.19129212232133208
472,2004-04-07,5.0900001525878915,5.194285869598389,5.0,5.105713844299316,8607200.0,0.0008428097471151474,1.014810162887067,-1.2221933761079307,69.4011269856352,63.32499454471882,-0.35878312576810867,-0.6350717369338819,-0.23413236193767162,-0.8770620350093807,17.641514527712715,0.19428586959838867,0.0622834175099074,0.5504287958145149,-0.2406374251622898,1.341495016791319,0.15489568532611298,0.9459619063029168,-0.6383921203095451,64.11954201436077,5.4262058892763605,0.3955331104884022,4,-0.40642857551574796,-0.4914286136627206,-0.22250020503997892,-0.7117856740951547,-0.698571205139161,2,-0.20825145599270933,1.188223282480201,5.085713863372803,-1.8596516911833803,5.099999904632568,-1.7894722972913624,5.025713920593262,-0.20825145599270933
473,2004-04-08,5.378571033477783,5.44857120513916,5.2357139587402335,5.257143020629883,23144100.0,0.05669368806269581,-1.5912989466901402,-7.727529283243745,74.64386651603503,67.6187587329395,-0.5219612643172891,-0.8830710871896175,-0.525651047238977,-1.1469009790751734,18.140827920695006,0.35857105255126864,0.1668022107521523,0.7844996690750126,-0.08049154966280092,1.649490887812826,0.3520040597061058,1.2169952784439193,-0.8476951983939465,85.28524675611061,27.296180088304254,0.43249560936890685,4,-0.5021424293518066,-0.6778569221496582,-0.5164281129837036,-1.0003565549850464,-1.021428108215332,3,-0.2738379746732198,1.014810162887067,5.0900001525878915,1.188223282480201,5.085713863372803,-1.8596516911833803,5.099999904632568,-0.2738379746732198
474,2004-04-12,5.387143135070801,5.5171427726745605,5.294285774230957,5.42285680770874,14596400.0,0.0015937507452559174,-1.0129035314588184,-0.2941139511413571,83.51822478812399,70.47519231491877,-0.37414304039363966,-0.8575252227987447,-0.5344840079461752,-1.1345280328928435,18.727187954741055,0.22285699844360352,0.28225590620866914,0.7435003042221071,-0.18493551643742112,1.6719361248816353,0.279282393892343,1.2077182145518712,-0.7461438555803248,76.11555477681891,13.18191489487306,0.46421791032976406,4,-0.28571486473083496,-0.6521432399749756,-0.5355359315872192,-0.7696431875228882,-0.9585719108581534,0,-0.2842748027954112,-1.5912989466901402,5.378571033477783,1.014810162887067,5.0900001525878915,1.188223282480201,5.085713863372803,-0.2842748027954112
475,2004-04-13,5.227142810821533,5.477142810821533,5.152856826782227,5.432857036590576,15402100.0,-0.029700403393340458,1.2038848794967933,5.760097200154879,81.13930659929628,72.5217946682024,-0.15922145175118985,-0.6517307024785541,-0.3827343303890469,-0.951893945101812,18.87165390479021,0.32428598403930664,0.38442836438629424,0.5332142829895021,-0.4077932028125488,1.4742217687915535,0.06271054008847621,1.003718025890528,-0.4634834422852858,43.922650150710865,-23.236339124318306,0.4705037429010257,4,-0.07071447372436523,-0.492142915725708,-0.3894643783569336,-0.5882138013839722,-0.7485718727111816,1,-0.19650180581061338,-1.0129035314588184,5.387143135070801,-1.5912989466901402,5.378571033477783,1.014810162887067,5.0900001525878915,-0.19650180581061338
476,2004-04-14,5.214285850524902,5.221428871154785,5.114285945892334,5.142857074737549,10341800.0,-0.0024596535357735982,1.4999860923357644,-0.3472233168140116,81.64211751018037,74.46017399578965,-0.110257069175284,-0.5850476274804084,-0.3768817100158923,-0.9184265808891947,18.606212573708195,0.11285686492919922,0.49734027330100705,0.4671430349349972,-0.4646780530199983,1.3989641228899932,0.0012324909574994436,0.933053578912495,-0.34513880540929076,41.43649720108398,-30.71986028796529,0.465910543977498,4,-0.04857134819030762,-0.47928595542907715,-0.3655358552932739,-0.5682144165039062,-0.794285774230957,2,-0.19150692948884995,1.2038848794967933,5.227142810821533,-1.0129035314588184,5.387143135070801,-1.5912989466901402,5.378571033477783,-0.19150692948884995
477,2004-04-15,5.2885708808898935,5.4157137870788565,5.117143154144287,5.228570938110352,30800000.0,0.014246443807355291,-1.1111176669908955,0.839996795663477,80.50984681812383,76.14218399563936,-0.1336505377615902,-0.6178785451008535,-0.45554103489726305,-0.9713117328447707,18.940144252121996,0.2985706329345694,0.5256457452449226,0.49499952793121427,-0.4480674481760589,1.4380665040384875,0.02346603987757767,0.9665330159848509,-0.32870443391602944,43.26225185002839,-30.355811314159965,0.47153348805363665,4,-0.043570995330811435,-0.5535709857940683,-0.4376782178878793,-0.6299993991851816,-0.8228569030761719,3,-0.1709885287419809,1.4999860923357644,5.214285850524902,1.2038848794967933,5.227142810821533,-1.0129035314588184,5.387143135070801,-0.1709885287419809
478,2004-04-16,4.392857074737549,4.691429138183594,4.174285888671875,4.652856826782227,104321700.0,-0.16936783609897,2.0677851276372157,-4.333333333333269,55.00001031361063,74.44592337825271,0.7362446731721075,0.2910708909541828,0.4304811056467184,-0.05818567890501214,19.073667646754995,1.1142849922180185,0.5098059173453393,-0.39964282512664795,-1.3445710567620397,0.5452854065087434,-0.8721069409443434,0.07282129069104748,1.1242856979370117,16.276580823279804,-58.01788818210406,0.4724641158176957,4,0.45285725593566895,0.34214282035827637,0.4541071653366089,0.3689289093017578,0.17142915725708008,4,-0.00032510215208936266,-1.1111176669908955,5.2885708808898935,1.4999860923357644,5.214285850524902,1.2038848794967933,5.227142810821533,-0.00032510215208936266
479,2004-04-19,4.378571033477783,4.425714015960693,3.859999895095825,4.275713920593262,58863000.0,-0.003252107003872684,4.739122337273455,-0.39560465760308405,39.8367865820019,70.66071592116305,0.7253590480816294,0.3209100360832924,0.42662714721213657,-0.02649632679711278,19.565648060150913,0.5657141208648682,0.49234410061402034,-0.41335742473602277,-1.3593237947424068,0.5326089452703613,-0.8863406097392152,0.0596257602671697,1.1117146015167236,32.06711870294063,-37.42899618870936,0.47298318500319214,4,0.31000030040740967,0.31000030040740967,0.39339351654052734,0.38321495056152344,0.20714282989501953,0,-0.004893858761567782,2.0677851276372157,4.392857074737549,-1.1111176669908955,5.2885708808898935,1.4999860923357644,5.214285850524902,-0.004893858761567782
480,2004-04-20,4.1571431159973145,4.455714225769043,4.139999866485597,4.42285680770874,19196100.0,-0.05057081769085614,-1.1047610570519468,-2.5833283110886525,31.245558922980493,66.32631611510973,0.8928728615073354,0.569867716807936,0.6189776636917284,0.2099124040610958,19.430967376541687,0.3157143592834464,0.4496255106877136,-0.6337139368057247,-1.5826492014847933,0.3152213278733438,-1.108181569145259,-0.15924630446619048,1.2679310894012454,19.10012004345657,-45.41330812397298,0.47446763233953426,4,0.5314282178878784,0.5314282178878784,0.6037502288818359,0.6046428680419922,0.4914278984069824,1,0.06529198072850484,4.739122337273455,4.378571033477783,2.0677851276372157,4.392857074737549,-1.1111176669908955,5.2885708808898935,0.06529198072850484
481,2004-04-21,4.144286155700684,4.245714187622069,4.025713920593262,4.199999809265137,21258300.0,-0.003092739397678068,1.99030397303781,0.2096755090248043,31.605472167799448,62.126798913127985,0.8472410819706573,0.6202640956475252,0.6021694888889932,0.23644747671600008,18.780161925341172,0.2200002670288077,0.3953348964806338,-0.6502137660980223,-1.5880143978046464,0.2875868656086018,-1.1191140819513343,-0.18131345024471024,1.2181850772857672,18.27368528814032,-41.56291317424472,0.46890031585331204,4,0.5442851781845093,0.5442851781845093,0.5969641208648682,0.617499828338623,0.5985708236694336,2,0.08066160729510474,-1.1047610570519468,4.1571431159973145,4.739122337273455,4.378571033477783,2.0677851276372157,4.392857074737549,0.08066160729510474
482,2004-04-22,4.254285812377931,4.3371429443359375,4.101428985595703,4.128571033477783,14166600.0,0.02654248585753094,-1.6190603600143052,-2.2564447107155243,29.21013097743095,57.07860607550531,0.6774720720429874,0.555035718246466,0.47182945476524996,0.14056229214182991,17.991923676351966,0.23571395874023438,0.3242937837364881,-0.5505712509155263,-1.4576923302375686,0.3565498284065165,-1.0041317905765474,-0.09701071125450511,1.048086567092895,47.42266651793521,-8.43300373973851,0.45356053966102133,4,0.4342855215072623,0.4342855215072623,0.4133929014205924,0.5075001716613761,0.44857120513915927,3,0.0389523109692973,1.99030397303781,4.144286155700684,-1.1047610570519468,4.1571431159973145,4.739122337273455,4.378571033477783,0.0389523109692973
483,2004-04-23,4.230000019073486,4.317142963409424,4.150000095367432,4.300000190734863,8058400.0,-0.005708547656526619,2.2054795773263285,-0.5568173628732754,29.231921102026817,51.046794554827855,0.5830089753369769,0.6107474010025928,0.47700756648424925,0.17817767464019862,17.76079010619863,0.1671428680419922,0.2623051924892854,-0.5749284982681271,-1.4818586494358756,0.33200165289962147,-1.028393573852001,-0.12146342268425325,1.0146774610223392,62.11032787469178,8.529811621532673,0.45346507558387417,4,0.43857133388519287,0.45857131481170654,0.41089296340942383,0.5317859649658203,0.4271430969238281,4,0.05572433987644865,-1.6190603600143052,4.254285812377931,1.99030397303781,4.144286155700684,-1.1047610570519468,4.1571431159973145,0.05572433987644865
484,2004-04-26,4.0871429443359375,4.284286022186278,4.079999923706056,4.217143058776856,10582600.0,-0.033772357941700304,-1.8316798307941542,1.8571399377388564,24.478035597608226,44.751097776862515,0.5834213664307999,0.7900609175535296,0.5926238526905578,0.3317300819057438,17.57553207062972,0.20428609848022283,0.1939741497562011,-0.7152141809463499,-1.630353765540037,0.1999254036473368,-1.1727839732431935,-0.25764438864950634,1.1021474323598879,14.285809336243146,-35.174788762249065,0.4575697922968434,4,0.5507138967514038,0.6014283895492554,0.5142855644226074,0.6910715103149414,0.5514278411865234,0,0.11674250060667157,2.2054795773263285,4.230000019073486,-1.6190603600143052,4.254285812377931,1.99030397303781,4.144286155700684,0.11674250060667157
485,2004-04-27,4.005713939666748,4.142857074737549,3.957143068313599,4.114285945892334,11776800.0,-0.019923209385675045,1.2413762344329036,0.8351685434471571,23.676872712193656,38.310515021530655,0.5290001366403398,0.8551391409331313,0.6534097153886389,0.4232614024234538,18.869039096991695,0.18571400642394975,0.07424192731505741,-0.7584288835525514,-1.7406303747669014,0.22377260766179852,-1.2495296291597269,-0.267328137945376,1.1304048177650774,12.781812420984503,-33.32168738828418,0.4911007456071751,4,0.6321429014205933,0.6828573942184448,0.5439287424087524,0.8035720586776733,0.44428586959838867,1,0.14479314610126837,-1.8316798307941542,4.0871429443359375,2.2054795773263285,4.230000019073486,-1.6190603600143052,4.254285812377931,0.14479314610126837
486,2004-04-28,3.9542860984802246,4.095714092254639,3.904285907745361,3.995713949203491,14200900.0,-0.012838620520865707,-1.7070717287628034,0.38157027914902586,22.940755311440384,31.91394929856583,0.4278992473801324,0.8762204441237467,0.6843686222596679,0.48588384201663093,19.672724204405352,0.1914281845092778,-0.07270659313456207,-0.7620710372924808,-1.8054807422589372,0.28133866767397553,-1.2837758897757094,-0.2403661848092522,1.1307879044581606,11.551202015495257,-30.94020918541387,0.5217048524832283,4,0.32142841815948486,0.7342852354049683,0.5842851400375366,0.9264283180236816,0.5314278602600089,2,0.17557781572529896,1.2413762344329036,4.005713939666748,-1.8316798307941542,4.0871429443359375,2.2054795773263285,4.230000019073486,0.17557781572529896
487,2004-04-29,3.721429109573364,3.948570966720581,3.692857027053833,3.88857102394104,22484000.0,-0.05888723858305456,-1.2802479792160082,4.034530188016885,9.440549687647305,26.85178700679213,0.4638592198322429,1.0733089657778279,0.8938130387472181,0.7306681061223004,20.638410942820745,0.2614290714263916,-0.22274069368611382,-0.9372851729393008,-2.067709344311242,0.19313899843264082,-1.5024972586252718,-0.37207308725332977,1.314641929051319,4.576762162275631,-31.158912519904536,0.5652120856859708,4,0.3528565168380742,0.883570790290833,0.6732139587402348,1.09571385383606,0.8642847537994389,3,0.27447194067707303,-1.7070717287628034,3.9542860984802246,1.2413762344329036,4.005713939666748,-1.8316798307941542,4.0871429443359375,0.27447194067707303
488,2004-04-30,3.622857093811035,3.787142992019653,3.5957140922546387,3.759999990463257,19895400.0,-0.02648767794843987,1.0000000000000047,0.8205176850525765,8.640280335762682,23.385508534987768,0.49363088828374657,1.1166180550166214,0.9723642776495165,0.8413653958017289,21.223064138751234,0.1914288997650142,-0.3884267913447186,-0.9644286036491394,-2.1685062288988517,0.2396490216005729,-1.566467416273996,-0.36238979102428326,1.3326211041193963,3.941926816431683,-25.583594933950636,0.6020388126248563,4,0.40285706520080566,0.9335713386535645,0.7682144641876221,1.1942858695983887,0.9499998092651367,4,0.29810723849721543,-1.2802479792160082,3.721429109573364,-1.7070717287628034,3.9542860984802246,1.2413762344329036,4.005713939666748,0.29810723849721543
489,2004-05-03,3.8428568840026855,3.857142925262451,3.6128571033477774,3.614285945892334,22099700.0,0.06072549496017343,-1.1111115689793276,-1.6666626102406215,18.43644468605605,21.962273619773946,0.21193589799055346,0.8468777935227809,0.7288226570055993,0.6351897900718928,21.55069719806842,0.24428582191467374,-0.5625305529265656,-0.6852859616279598,-1.9146256491062417,0.5440537258503215,-1.2999558053671008,-0.07061611788881894,1.003840185473682,45.16969049416005,16.743834775068073,0.6146698437391407,5,0.12357163429260254,0.7135715484619141,0.5446431636810303,0.9742860794067383,0.6285719871520996,0,0.21189605977375758,1.0000000000000047,3.622857093811035,-1.2802479792160082,3.721429109573364,-1.7070717287628034,3.9542860984802246,0.21189605977375758
490,2004-05-04,3.8528571128845215,3.9871430397033687,3.717143058776856,3.805713891983032,21417900.0,0.0026022902188904684,-1.4076520193596616,0.20625203401286943,18.91712584962552,20.552457362199064,0.17235891987624896,0.7785719519003251,0.6965693770897943,0.6412309542845653,21.895915070274217,0.2699999809265128,-0.629721587545097,-0.6129285931587223,-1.8466464135795304,0.6207892272620859,-1.2297875033691268,0.0039303170516817865,0.893761318414108,51.42860412597656,23.630302651708536,0.6168589102104042,5,0.1135714054107666,0.7035713195800781,0.5292859077453613,0.9642858505249023,0.6028571128845215,1,0.20393013538197335,-1.1111115689793276,3.8428568840026855,1.0000000000000047,3.622857093811035,-1.2802479792160082,3.721429109573364,0.20393013538197335
491,2004-05-05,4.112856864929198,4.135714054107666,3.849999904632568,3.878571033477783,22533000.0,0.06748232400708543,1.0408138241800502,4.9696611086666715,25.255553184908507,20.11305982969657,-0.10344641679075472,0.46583479543477946,0.43447168121174773,0.39939213450267896,22.06719745990016,0.2857141494750981,-0.6538032977020958,-0.3042859911918647,-1.5115193394706061,0.9029473570868767,-0.9079026653312354,0.299330682947506,0.541689219245912,95.76718689015597,67.03644270859836,0.6036166741393708,5,-0.15642833709716708,0.4435715675354013,0.33750033378601163,0.7042860984802255,0.10857200622558683,2,0.08197293399894234,-1.4076520193596616,3.8528571128845215,-1.1111115689793276,3.8428568840026855,1.0000000000000047,3.622857093811035,0.08197293399894234
492,2004-05-06,4.0300002098083505,4.107142925262451,3.900000095367432,4.107142925262451,14217700.0,-0.020145766760661155,4.3703795277537285,-0.329267523247978,38.391223189544874,21.13076006164302,-0.06230217582193287,0.4903475593229212,0.5146388175420906,0.4973864697887018,22.08601946445949,0.21285676956176625,-0.6426780366245781,-0.33414264917373604,-1.509653395049817,0.8413680967023449,-0.921898022111777,0.25361272376430444,0.539839315013122,80.42336078384986,48.04695685005558,0.5877553729380406,5,-0.09000015258789196,0.5264282226562491,0.45714247226715,0.7871427536010733,0.21714258193969638,3,0.11308032883540586,1.0408138241800502,4.112856864929198,-1.4076520193596616,3.8528571128845215,-1.1111115689793276,3.8428568840026855,0.11308032883540586
493,2004-05-07,3.90571403503418,4.057143211364746,3.900000095367432,3.957143068313599,11827900.0,-0.03084024027385368,-4.0000265512571875,0.6666738781060777,35.86677395714595,22.396175434924988,0.01245645153922359,0.525580131441346,0.6232683150462708,0.6369598103144631,21.408735545397274,0.157143115997314,-0.6356652652116548,-0.38478597402572623,-1.4740926843458895,0.704520736294437,-0.9294393291858074,0.1598673811343554,0.5861954551819459,56.0109091522609,22.620681795940946,0.5446533551600816,5,-0.03642845153808638,0.6507143974304195,0.5853571891784664,0.9114289283752437,0.4142861366271968,4,0.17410384432629655,4.3703795277537285,4.0300002098083505,1.0408138241800502,4.112856864929198,-1.4076520193596616,3.8528571128845215,0.17410384432629655
494,2004-05-10,3.855714082717896,3.915714025497437,3.7257139682769775,3.778570890426636,18882500.0,-0.012801744282296523,-1.078126833542379,-1.4999930461872244,39.96192106481281,24.205625251882672,0.029252066051255632,0.479553616256442,0.6530234382030735,0.7038107296591991,20.691320153401172,0.19000005722045943,-0.6354997057324514,-0.35821447372436444,-1.3321319215665324,0.6157029741178035,-0.8451731976454488,0.12874425019671953,0.5644997756613113,33.10573964436377,-2.005668093031005,0.4869587239210841,5,0.009999990463256392,0.7007143497467037,0.7071428298950191,0.9614288806915279,0.4042861461639409,0,0.18599481314567834,-4.0000265512571875,3.90571403503418,4.3703795277537285,4.0300002098083505,1.0408138241800502,4.112856864929198,0.18599481314567834
495,2004-05-11,4.199999809265137,4.222856998443604,4.058570861816406,4.0928568840026855,23927400.0,0.08929233837394746,1.1495359755431682,1.3888837378925831,51.51985845179966,27.38108115636704,-0.31801906894849363,0.0573096933842514,0.29046422136566985,0.3791421168676221,20.170634271028646,0.36714291572570845,-0.6269450977903634,0.037428402900696156,-0.8118792934574275,0.8867360992588202,-0.3872254452783661,0.462082251079758,0.15425406782410533,95.40229113323652,55.75845280849794,0.424653848179062,5,-0.2907142639160152,0.3564286231994629,0.3985717296600342,0.6171431541442871,0.021429061889648438,1,0.06462597005144621,-1.078126833542379,3.855714082717896,-4.0000265512571875,3.90571403503418,4.3703795277537285,4.0300002098083505,0.06462597005144621
496,2004-05-12,4.215713977813722,4.241428852081299,4.0328569412231445,4.199999809265137,16821700.0,0.003741468871955478,5.212682247835751,0.14666547987272463,48.89070302969134,31.764431527705266,-0.32715355527605006,-0.039053011199004395,0.25761798896743837,0.37684608288754173,19.817289743476213,0.2085719108581543,-0.5939762824684927,0.10307116508483993,-0.5887077007520816,0.7948500309217614,-0.24281826783362082,0.4489605980033007,0.07785671648875248,95.01374207432526,54.02595282861783,0.3458894329184608,5,-0.29714250564575284,0.340714454650878,0.3839290738105765,0.6014289855957022,-0.08428478240966797,2,0.05692991726155627,1.1495359755431682,4.199999809265137,-1.078126833542379,3.855714082717896,-4.0000265512571875,3.90571403503418,0.05692991726155627
497,2004-05-13,4.3842859268188485,4.3914289474487305,4.20714282989502,4.234285831451416,14153300.0,0.039986571644158087,1.2434774027451543,9.54553178576799,54.09712158977351,36.8151916670398,-0.4378564344084488,-0.2939144556013966,0.08015135445124333,0.2220331913365845,18.729059776925254,0.18428611755371005,-0.5450317702759313,0.3168573617935193,-0.12401428495906242,0.7577290085461006,0.09642153841722845,0.5372931851698102,-0.7885718345642099,98.92701518617338,58.10730361898703,0.22043582337629067,5,-0.38214290142059415,0.17214250564575106,0.24035716056823642,0.4328570365905753,-0.24285697937011808,3,-0.0371456283605639,5.212682247835751,4.215713977813722,1.1495359755431682,4.199999809265137,-1.078126833542379,3.855714082717896,-0.0371456283605639
498,2004-05-14,4.3914289474487305,4.4628567695617685,4.260000228881837,4.40571403503418,15040200.0,0.0016292323879214532,2.1555675884167615,-0.09523385668827211,58.708101063720925,41.28982015344701,-0.36264882868219406,-0.3174455522764372,0.06557912403613742,0.22894450281887124,18.90080515272118,0.20285654067993164,-0.48572743953744535,0.32407178878784215,-0.11657833455832112,0.7647219121340054,0.10374672711476052,0.5443968504609238,-0.7798005580902099,90.31017843645166,44.22835432918933,0.22032506167308163,5,-0.30142903327941806,0.16499948501586914,0.24964261054992676,0.42571401596069336,-0.007143020629881924,4,-0.03285631110677745,1.2434774027451543,4.3842859268188485,5.212682247835751,4.215713977813722,1.1495359755431682,4.199999809265137,-0.03285631110677745
499,2004-05-17,4.357142925262451,4.3842859268188485,4.195713996887207,4.241428852081299,12324900.0,-0.007807486491657412,1.2184922976808767,-8.100340476667334,60.336144895641425,45.891933380782106,-0.2768536284778822,-0.3002406766190493,0.08916714336986153,0.27620170390614973,18.44173878113628,0.19571495056152344,-0.37229538614994917,0.29085717201232875,-0.14670022985901987,0.7284145738836774,0.07207847107665444,0.509635872948003,-0.7114654006958006,75.41537523218082,24.083587637667918,0.21877870093567425,5,-0.2628575563430786,0.19928550720214844,0.4314284324645996,0.46000003814697266,0.08428621292114258,0,-0.008524566266973399,2.1555675884167615,4.3914289474487305,1.2434774027451543,4.3842859268188485,5.212682247835751,4.215713977813722,-0.008524566266973399
500,2004-05-18,4.428571224212647,4.471428871154785,4.260000228881837,4.429999828338623,15490300.0,0.016393379830636157,4.016892771070684,-0.012345984258450312,63.787352343418014,50.17324439839427,-0.2883520068011336,-0.36922183371544204,0.013591276314831369,0.21498413772229785,18.02555614471448,0.21142864227294833,-0.23489407141306806,0.3487140655517589,-0.11666191620642419,0.8140900473099424,0.1160260746726669,0.5814020564308504,-0.7502065298461922,90.22790926249705,32.46525222875369,0.23268799087909173,5,-0.329999804496766,0.10785722732543856,0.48964285850524814,0.36750030517578036,0.14142894744872958,1,-0.0380644200570085,1.2184922976808767,4.357142925262451,2.1555675884167615,4.3914289474487305,1.2434774027451543,4.3842859268188485,-0.0380644200570085
501,2004-05-19,4.478570938110352,4.67142915725708,4.428571224212647,4.512856960296631,13762000.0,0.011290258497896,-2.6170401644787415,23.99966622164376,74.62820952881135,54.19957621386832,-0.31404483965966357,-0.4141261611811604,-0.03623802689789901,0.17318308847227826,17.567192885500386,0.2428579330444327,-0.1281693158395818,0.3819995403289793,-0.11598895824110311,0.8799880388990613,0.1330052910439381,0.6309937896140205,-0.7526223931365967,59.459307751138425,-4.823181565974778,0.24899424928504107,5,-0.27999937534332275,0.027143001556396484,0.467143177986145,0.31750059127807617,0.3785719871520996,2,-0.05741609779303003,4.016892771070684,4.428571224212647,1.2184922976808767,4.357142925262451,2.1555675884167615,4.3914289474487305,-0.05741609779303003
502,2004-05-20,4.420000076293945,4.528571128845215,4.357142925262451,4.502857208251953,8763300.0,-0.013078024804295985,1.5532001022669166,2.416644646259544,76.62215123250851,58.727951466686385,-0.21717273945818238,-0.3610131855974661,0.024313081345232135,0.23830383834270918,17.285770861856044,0.17142820358276367,-0.017992061414684457,0.3151429653167721,-0.19914219007405531,0.8294281207075991,0.05800038762135884,0.5722855430121858,-0.6184130823375247,47.14713721386422,-23.744885780155393,0.25714257769541354,5,-0.2214285135269165,0.08571386337280273,0.5303571224212646,0.3760714530944824,0.4628567695617676,3,-0.06528752848616481,-2.6170401644787415,4.478570938110352,4.016892771070684,4.428571224212647,1.2184922976808767,4.357142925262451,-0.06528752848616481
503,2004-05-21,4.465713977813722,4.480000019073486,4.3657140731811515,4.424285888671875,7896000.0,0.010342511477535066,2.2653047322566175,-0.499994245068034,73.54212753011562,62.4590855183867,-0.19567412009613694,-0.4091393380724204,-0.016131333544715964,0.1993466933150838,16.98914044236126,0.11428594589233487,0.06818609432723122,0.3490711688995374,-0.18760528511448005,0.8857476229135544,0.08073294189252866,0.6174093959065461,-0.5945396107932481,56.756648393670496,-16.670751848630523,0.2683382270070085,5,-0.11357092857360929,-0.3221423625946054,0.524285912513732,0.33035755157470614,0.6771430969238272,4,-0.07261661449346812,1.5532001022669166,4.420000076293945,-2.6170401644787415,4.478570938110352,4.016892771070684,4.428571224212647,-0.07261661449346812
504,2004-05-24,4.564286231994629,4.564286231994629,4.442856788635254,4.465713977813722,8005200.0,0.02207312305952147,1.463765171414612,2.379357972398956,75.20245069223446,65.0904846562128,-0.20469076919584772,-0.49553892386019793,-0.11163410266179419,0.10990655454507348,16.608207835353184,0.121429443359375,0.117027267704092,0.4237862586975094,-0.14860186574459888,0.9961743831396177,0.13759219647645526,0.7099803209185636,-0.6290914817552271,73.95833936967806,-2.158742721721765,0.2861940622210542,5,-0.2121431827545166,-0.43071460723876953,0.22607088088989258,0.23178529739379883,0.5714278221130371,0,-0.03943668210683593,2.2653047322566175,4.465713977813722,1.5532001022669166,4.420000076293945,-2.6170401644787415,4.478570938110352,-0.03943668210683593
505,2004-05-25,4.585713863372803,4.607142925262451,4.471428871154785,4.557143211364746,11377800.0,0.004694629190424404,2.7999826431770996,0.28984476661781117,70.15835128298332,67.45355668435636,-0.1851181560370847,-0.49675539641914845,-0.12406138791152621,0.10022342027247699,15.968223250947833,0.13571405410766602,0.1876129940764173,0.4162138938903812,-0.1854438023282441,1.017871590109007,0.11538504578106856,0.7170427419996939,-0.5916203605719867,72.72699687151992,-0.867116018292009,0.3008288481093129,5,-0.15214228630065918,-0.45214223861694336,0.10285747051239014,0.16392910480499268,0.03000020980834961,1,-0.031463961661813644,1.463765171414612,4.564286231994629,2.2653047322566175,4.465713977813722,1.5532001022669166,4.420000076293945,-0.031463961661813644
506,2004-05-26,4.648571014404297,4.654285907745361,4.550000190734863,4.552856922149658,6907600.0,0.01370716815402484,-1.056358687220569,3.3500842832585076,76.82773741829061,69.97918066530269,-0.20128465944002105,-0.5322186663192827,-0.1746995043497952,0.049435838732656556,15.226605271048196,0.10428571701049805,0.2594218986029784,0.4443567991256714,-0.1845189562928109,1.0732325545441537,0.12991892141643024,0.7587946768349125,-0.6002906592469799,98.07671939841515,24.29942430250739,0.3144378777092412,5,-0.21499943733215332,-0.5149993896484375,0.040000319480895996,0.10107195377349854,0.1399998664855966,2,-0.016902149606719208,2.7999826431770996,4.585713863372803,1.463765171414612,4.564286231994629,2.2653047322566175,4.465713977813722,-0.016902149606719208
507,2004-05-27,4.742856979370117,4.752857208251953,4.650000095367432,4.751429080963135,11852400.0,0.020282784682359667,17.00033379229774,-0.08955945139418214,87.27737503084124,73.15354443942717,-0.2674875386892257,-0.5755679203493536,-0.2621888582088001,-0.033330092031077285,14.090177981064878,0.10428619384765625,0.29086650107986234,0.48757137060165423,-0.14212215956494312,1.1172649007682516,0.1727246055183551,0.8024181356849529,-0.6447247200448194,97.41691690335486,20.508599894924316,0.3148467650832988,5,-0.2685713768005371,-0.5685713291168213,-0.054285645484924316,0.006785988807678223,0.021429061889649326,3,0.024096435205497535,-1.056358687220569,4.648571014404297,2.7999826431770996,4.585713863372803,1.463765171414612,4.564286231994629,0.024096435205497535
508,2004-05-28,4.70285701751709,4.742856979370117,4.618570804595947,4.710000038146973,8110900.0,-0.008433727187434514,2.4117885753180794,0.8332869778049731,88.06163860727615,76.23415485183102,-0.19966244116053122,-0.4748545597125542,-0.2174670247878554,0.013842967580135479,12.638658022610617,0.12428617477416992,0.3296584213686078,0.3935714125633236,-0.1914118209926574,0.9785546461193042,0.1010797957853331,0.6860630293413141,-0.5392522632991268,83.8709280469084,1.363143212541459,0.2924916167779903,5,-0.1964282989501953,-0.528571367263794,-0.014285683631896973,0.046785950660705566,-0.1442861557006836,4,0.03827456962186271,17.00033379229774,4.742856979370117,-1.056358687220569,4.648571014404297,2.7999826431770996,4.585713863372803,0.03827456962186271
509,2004-06-01,4.6571431159973145,4.714285850524902,4.568571090698242,4.627142906188965,12985000.0,-0.009720453194622225,1.0198090479164807,-4.199933244325767,78.07023451128696,77.82114175937203,-0.11948322159281677,-0.3847340088905389,-0.16668215760631178,0.06353742238696114,11.307518305277691,0.14571475982666016,0.34556975106688625,0.30714319944381696,-0.25401567002152525,0.8683020689091592,0.026563764711146298,0.5877226341764876,-0.4346131163759521,65.98988813923464,-14.271868845195726,0.280579434732671,6,-0.1021430492401123,-0.48285746574401855,0.021428227424621582,0.03892838954925537,0.11857080459594727,1,0.10429440252153821,2.4117885753180794,4.70285701751709,17.00033379229774,4.742856979370117,-1.056358687220569,4.648571014404297,0.10429440252153821
510,2004-06-02,4.638570785522461,4.705714225769043,4.607142925262451,4.699999809265137,6904800.0,-0.0039879234999365964,1.705852324044138,-2.047619804498132,75.87410200195717,77.95957425638821,-0.07597990037042912,-0.3207235168275435,-0.13633410135791735,0.08622800931351726,10.413752384776984,0.0985713005065918,0.35281379599434715,0.249285185337067,-0.27406966964583646,0.7726400403199709,-0.012392242154384725,0.5109626128285187,-0.3630080650380396,43.66158778812567,-33.29931070622138,0.2616774274914519,6,-0.08357071876525879,-0.46428513526916504,0.024643301963806152,0.050000548362731934,0.01571512222290039,2,0.10717595819316794,1.0198090479164807,4.6571431159973145,2.4117885753180794,4.70285701751709,17.00033379229774,4.742856979370117,0.10717595819316794
511,2004-06-03,4.449999809265137,4.630000114440918,4.42285680770874,4.628571033477783,9278500.0,-0.040652818503034815,1.2834592690907658,2.906952012792449,53.92489465224127,75.43765685858075,0.12081728167385908,-0.11130631807341906,0.06551822920829231,0.27793095255139644,9.726743553691259,0.2157139778137207,0.3564709471354286,0.04385706186294591,-0.46348203295595614,0.551196156681848,-0.20981248554650556,0.2975266092723974,-0.1267076400039624,8.225142003378314,-63.23256695871127,0.253669547409451,6,0.10928583145141602,-0.2757141590118408,0.21321427822113037,0.23857152462005615,0.0985713005065918,3,0.03723916202670163,1.705852324044138,4.638570785522461,1.0198090479164807,4.6571431159973145,2.4117885753180794,4.70285701751709,0.03723916202670163
512,2004-06-04,4.4857139587402335,4.550000190734863,4.458570957183838,4.48285722732544,4725000.0,0.008025651911431009,-2.555532891381948,-0.015997714230772633,55.44551128815131,73.42692172058472,0.10661682614399481,-0.11713457500947122,0.04455719182252249,0.24325019544639392,9.002607911702121,0.10000038146972656,0.34882091707022944,0.056785523891448086,-0.4194013400077852,0.5329723877906813,-0.18130790805816854,0.2948789558410647,-0.11946528557998093,19.642849160096223,-47.38824072853056,0.23809343194961666,6,0.10214304924011319,-0.3114283084869376,-0.003571033477782315,0.20285737514495938,0.0942859649658212,4,0.06751587928596181,1.2834592690907658,4.449999809265137,1.705852324044138,4.638570785522461,1.0198090479164807,4.6571431159973145,0.06751587928596181
513,2004-06-07,4.585713863372803,4.610000133514403,4.502857208251953,4.531428813934326,8113000.0,0.022292973995304166,1.0833256068388935,19.002503755645265,62.269932996952924,71.98997530999787,0.02841738537470917,-0.1724185342235236,-0.04507227599860464,0.14343862313298406,8.329437508043737,0.12428617477416992,0.3223235479104307,0.122785437107086,-0.2888325611977951,0.5344034354119671,-0.08302356204535499,0.328594436259527,-0.18080433670338003,55.88223263211114,-9.671564217570747,0.20580899915244066,6,0.0021431446075439453,-0.41142821311950684,-0.24607110023498535,0.019286036491394043,-0.014285087585449219,0,0.03894097695742915,-2.555532891381948,4.4857139587402335,1.2834592690907658,4.449999809265137,1.705852324044138,4.638570785522461,0.03894097695742915
514,2004-06-08,4.572856903076172,4.635714054107666,4.552856922149658,4.570000171661377,3657500.0,-0.002803698765272422,-3.4614930354965017,0.05262464425002635,58.26515109715261,70.66850862268336,0.04762636916520968,-0.10865089293090335,-0.018879044132567024,0.15665057023775653,7.175724760486431,0.08285713195800781,0.297273202841593,0.07407133579254133,-0.22415142032832147,0.3722940919134041,-0.07504004226789007,0.22318271385297273,-0.13315260824849595,53.030285150751446,-9.013998876712982,0.14911137806043132,6,0.015000104904174805,-0.38999974727630615,-0.28178560733795166,-0.016428470611572266,-1.2842860221862793,1,-0.0031240954096235507,1.0833256068388935,4.585713863372803,-2.555532891381948,4.4857139587402335,1.2834592690907658,4.449999809265137,-0.0031240954096235507
515,2004-06-09,4.471428871154785,4.5171427726745605,4.368570804595946,4.5142860412597665,15130500.0,-0.02218045175504091,5.117769487531943,-15.002169921549301,49.613643257922654,67.64472038264248,0.1465494815571553,0.01491948090208961,0.07462565721434622,0.25820095257764475,7.018367473044015,0.2042860984802255,0.27709326807957524,-0.04092814922332799,-0.3046032408042638,0.22274694235760784,-0.1727656950137959,0.09090939656713992,0.28142833709716797,38.502963015850554,-22.88232814411824,0.1318375457904678,6,0.08928513526916504,-0.23642873764038086,-0.2100003957748413,0.08499956130981445,-1.5899999141693115,2,0.06805096496142915,-3.4614930354965017,4.572856903076172,1.0833256068388935,4.585713863372803,-2.555532891381948,4.4857139587402335,0.06805096496142915
516,2004-06-10,4.455714225769043,4.521429061889648,4.400000095367432,4.4857139587402335,3894100.0,-0.003514457198931953,1.3943416982427108,0.6999933242839942,52.02592605415885,63.72789271856665,0.14754656360122897,0.0522132449192112,0.07755769991124595,0.2730696201724214,6.769558164578711,0.1214289665222168,0.24285634254514754,-0.06864280700683612,-0.2946250776897852,0.15733946367611296,-0.1816339423483111,0.044348328334638865,0.28945725440978975,32.6204840782524,-29.303194568473153,0.11299113534147459,6,0.09999966621398926,-0.21642863750457764,-0.19428575038909912,0.10071420669555664,-1.3757143020629883,3,0.044565623357957884,5.117769487531943,4.471428871154785,-3.4614930354965017,4.572856903076172,1.0833256068388935,4.585713863372803,0.044565623357957884
517,2004-06-14,4.221428871154785,4.357142925262451,4.079999923706056,4.355713844299316,16152500.0,-0.052580875420442985,3.0416605820381637,4.476205614012912,38.584799757213894,58.23046617967085,0.3353551575692828,0.28846176694338865,0.29722582053051916,0.5026403284178631,7.462706906731157,0.3757143020629874,0.21443370916057347,-0.29478530883789045,-0.5516458575283734,-0.03792476014740753,-0.4232155831831319,-0.166355034492649,0.5162105955123897,25.44994624241783,-35.593635401022794,0.12843027434524149,6,0.17571401596069336,0.017856717109680176,0.03499960899353027,0.33499956130981445,-1.364285945892334,0,0.07749561785875891,1.3943416982427108,4.455714225769043,5.117769487531943,4.471428871154785,-3.4614930354965017,4.572856903076172,0.07749561785875891
518,2004-06-15,4.247142791748047,4.357142925262451,4.225714206695557,4.251429080963135,7200200.0,0.006091283633597566,-4.575692597125431,0.03191935117322879,34.09736050299452,53.344591289860574,0.26619314780093273,0.26496915617125527,0.25118137843643673,0.4745374235642412,8.370171540472022,0.13571405410766602,0.17041184421109978,-0.26185708045959455,-0.5406437391202186,0.01692957820102947,-0.401250409789907,-0.1224637511292821,0.4641910932006832,30.07713118995164,-28.121111902343277,0.1393933293303121,6,0.14571428298950195,-0.007857203483581543,0.0010714530944824219,0.30928564071655273,-1.3557138442993164,1,0.07837201344036049,3.0416605820381637,4.221428871154785,1.3943416982427108,4.455714225769043,5.117769487531943,4.471428871154785,0.07837201344036049
519,2004-06-16,4.320000171661377,4.4614291191101065,4.242856979370116,4.242856979370116,8957900.0,0.017154445585132683,-4.6666604854709695,-17.99766381132516,37.32971898288868,49.06188206551964,0.1569921397212477,0.19941033094272687,0.15924990891812918,0.3861640070244796,8.98949766526372,0.21857213973999023,0.10374793491196144,-0.18714256286621112,-0.470643562674268,0.09635843694184576,-0.32889306277023955,-0.04539206296218268,0.36608035483764656,54.36891840508814,-1.9092667873843325,0.1417504999040286,6,0.0378568172454834,-0.08071458339691162,-0.10714316368103027,0.23642826080322266,-1.4242861270904537,2,0.05820106345719944,-4.575692597125431,4.247142791748047,3.0416605820381637,4.221428871154785,1.3943416982427108,4.455714225769043,0.05820106345719944
520,2004-06-17,4.260000228881837,4.32714319229126,4.225714206695557,4.324285984039307,8264200.0,-0.013888875091517705,1.8979639103275863,-0.8333302427355288,31.420780476238278,46.56142493485264,0.176170795018888,0.25943521183947826,0.19669046541520174,0.43032398044538045,9.73317875992586,0.10142898559570312,0.03334554447056437,-0.23871395587921018,-0.5414231291716618,0.06399521741324143,-0.39006854252543643,-0.08735936923298393,0.40183707350546793,40.77671580912226,-9.792296368585575,0.15135458664622584,6,0.09785676002502353,0.132856845855712,-0.04892897605896085,0.2964282035827628,-1.5371432304382333,3,-0.2280350459621746,-4.6666604854709695,4.320000171661377,-4.575692597125431,4.247142791748047,3.0416605820381637,4.221428871154785,-0.2280350459621746
521,2004-06-18,4.221428871154785,4.311429023742677,4.194285869598389,4.269999980926514,7858200.0,-0.009054308839127945,-1.2777842165530267,0.7555501160832937,23.6652156029011,43.03028096982484,0.19993497560748175,0.2927645749869372,0.2122496609085811,0.45408449522598815,9.914010872308237,0.117143154144288,-0.014727730686798779,-0.26442821025848406,-0.5915950917712784,0.06273867125431032,-0.4280116510148817,-0.10084476950208643,0.41713493608526964,37.07868961077108,-7.251901050484264,0.16358344075639733,6,0.1364281177520752,0.17142820358276367,0.011428117752075195,0.33499956130981445,-1.3128578662872314,4,-0.31742804511656986,1.8979639103275863,4.260000228881837,-4.6666604854709695,4.320000171661377,-4.575692597125431,4.247142791748047,-0.31742804511656986
522,2004-06-21,4.131429195404054,4.239999771118163,4.107142925262451,4.221428871154785,7959000.0,-0.021319718630273155,1.0899056762990758,1.8529466626088311,22.5274697563313,38.614451720866874,0.261940148826163,0.37949360465320847,0.27757872834199926,0.5298199731604738,10.485693821138595,0.132856845855712,-0.0654615911263976,-0.33999934196472115,-0.7028969274295989,0.022898243500156568,-0.5214481346971604,-0.15855054923228185,0.4847920564946415,6.854986325559628,-31.132549412370636,0.1814487927324389,6,0.22642779350280673,0.2849993705749503,0.10607075691223056,0.424999237060546,-1.2414290904998788,0,-0.2544952901208244,-1.2777842165530267,4.221428871154785,1.8979639103275863,4.260000228881837,-4.6666604854709695,4.320000171661377,-0.2544952901208244
523,2004-06-22,4.1414289474487305,4.178571224212647,4.050000190734863,4.178571224212647,11755100.0,0.0024204098803872753,5.923163827301272,0.4126934508829606,24.32429609279923,34.84324560927205,0.2037136660083565,0.3625412488214783,0.23321298618252495,0.5092216404979659,11.16426254784138,0.1285710334777841,-0.08265480664306946,-0.3137853384017948,-0.7055851415794363,0.07801446477584673,-0.5096852399906151,-0.11788543681297448,0.45334345132225895,22.222247977293346,-11.718251613161673,0.19589990158882065,6,0.1442856788635254,0.25999975204467773,0.13785678148269653,0.41499948501586914,-1.2414288520812984,1,-0.3101069796156821,1.0899056762990758,4.131429195404054,-1.2777842165530267,4.221428871154785,1.8979639103275863,4.260000228881837,-0.3101069796156821
524,2004-06-23,4.3842859268188485,4.401429176330566,4.12571382522583,4.12571382522583,16681000.0,0.05864086585856487,-1.1325993748444025,-6.961665361457241,39.65117741304472,33.73630495984118,-0.07677925757451565,0.11120943690924623,-0.04217286298886247,0.2583822698951783,11.18587572834025,0.27571535110473633,-0.09998059455387498,-0.06192834377288747,-0.45144161483760037,0.3275849272918254,-0.2566849793052439,0.13282829175946897,0.17780013946997375,95.1218453188605,59.83286405780764,0.1947566355323565,6,-0.09857130050659269,0.01714277267455966,-0.06107175350189298,0.17214250564575106,-1.4557149410247812,2,-0.3405017383191761,5.923163827301272,4.1414289474487305,1.0899056762990758,4.131429195404054,-1.2777842165530267,4.221428871154785,-0.3405017383191761
525,2004-06-24,4.441429138183594,4.557143211364746,4.435713768005371,4.471428871154785,18514300.0,0.013033641582360644,-4.861841953824552,-0.1160207647552392,49.60940895451811,33.46780305988109,-0.1549165833562567,0.045010240025082915,-0.1266935320462803,0.19047416191462396,10.902537450705351,0.17285728454589755,-0.1338101042014337,0.002429103851318004,-0.38151021471038415,0.38636842241302016,-0.18954055542953263,0.19439876313216864,-0.39142894744873047,77.18314785493195,36.881584996082594,0.191969659280851,6,-0.13785743713378906,-0.04000043869018555,-0.11607223749160767,0.11499929428100586,-1.5614290237426758,3,-0.34802200947526984,-1.1325993748444025,4.3842859268188485,5.923163827301272,4.1414289474487305,1.0899056762990758,4.131429195404054,-0.34802200947526984
526,2004-06-25,4.570000171661377,5.012856960296631,4.449999809265137,4.467143058776856,15756300.0,0.028948122209682348,-7.20828827826474,-3.42860094732489,53.54144302368126,35.1296523117108,-0.2967809965524566,-0.09459907838768089,-0.2812979987736224,0.05255211327150544,11.004084375738948,0.5714278221130371,-0.16082933507355612,0.1349286794662472,-0.2415164722048324,0.5113738311373268,-0.053293896369292604,0.323151255301787,-0.5098571205139164,54.005953675039876,10.633036338130893,0.1882225758355397,6,-0.03857159614562988,-0.03857159614562988,-0.2525002360343933,-0.013571739196777344,-1.820000171661377,4,-0.40418886298340406,-4.861841953824552,4.441429138183594,-1.1325993748444025,4.3842859268188485,5.923163827301272,4.1414289474487305,-0.40418886298340406
527,2004-06-28,4.857142925262451,5.0,4.574285984039307,4.610000133514403,30273600.0,0.06283211002521383,-1.6726468809684893,2.4027778421655595,59.854802889399664,37.99159035464471,-0.5411748123852549,-0.3928841910466119,-0.5940691096858988,-0.24142023748741792,10.783455411054451,0.42999982833862305,-0.16502870373874412,0.4163571357727047,0.0174411447080578,0.8152731268373516,0.21689914024038082,0.6158151313050286,-0.7588913177490237,83.82791294025476,40.300820710920284,0.1994579955323236,6,-0.3257143497467041,-0.3257143497467041,-0.5050001740455627,-0.30071449279785156,-2.352856874465942,0,-0.40117656621965847,-7.20828827826474,4.570000171661377,-4.861841953824552,4.441429138183594,-1.1325993748444025,4.3842859268188485,-0.40117656621965847
528,2004-06-29,4.882856845855713,5.0371432304382315,4.865714073181152,4.978570938110352,15225700.0,0.005294042400836307,-1.6373790022337913,-0.38728255668575345,61.15109345095793,40.63840973998573,-0.5221378558558278,-0.42627699414213716,-0.6167650397862143,-0.2713174187374827,10.736771358257219,0.18000030517578036,-0.1699370275296932,0.43307106494903547,0.00240161274080819,0.8637405171572627,0.21773633884492138,0.6484057910531495,-0.7480210242309573,83.07204225580548,39.06382182654671,0.2153347261041137,6,-0.33928513526916504,-0.33928513526916504,-0.5307140946388245,-0.3264284133911133,-2.43999981880188,1,-0.408133353867001,-1.6726468809684893,4.857142925262451,-7.20828827826474,4.570000171661377,-4.861841953824552,4.441429138183594,-0.408133353867001
529,2004-06-30,5.142857074737549,5.224286079406738,4.980000019073486,5.079999923706055,29511300.0,0.0532475632789664,1.1645516405096343,-0.6567178306854583,71.67897272651975,45.11154221223922,-0.7298974469483488,-0.6830429692349789,-0.8702032761023677,-0.5380346814653425,11.112895040688377,0.3414292335510254,-0.13141358535820746,0.6687855958938602,0.1443176063049938,1.1932535854827262,0.40655160109942745,0.931019590688293,-0.9538828085839848,89.67386966396494,43.11163699058811,0.26223399479443305,6,-0.505713939666748,-0.505713939666748,-0.8949997425079346,-0.5864286422729492,-2.7271430492401123,2,-0.4361110850984663,-1.6373790022337913,4.882856845855713,-1.6726468809684893,4.857142925262451,-7.20828827826474,4.570000171661377,-0.4361110850984663
530,2004-07-01,5.135714054107666,5.152856826782227,5.055714130401611,5.099999904632568,23076200.0,-0.0013889206964297074,1.775517711171662,0.568179576850426,72.07793755966279,50.490733540768304,-0.6542750415072458,-0.6711560902456517,-0.8493075956260849,-0.541675987117296,11.50934491428632,0.09714269638061523,-0.08596043983836932,0.6367854118347172,0.037677303407521734,1.2358935202619121,0.33723135762111944,0.9363394660483149,-0.8639148428938483,88.56081675284334,38.57297837238509,0.29955405421359754,7,-0.49857091903686523,-0.49857091903686523,-0.8928567171096802,-0.5792856216430664,-2.7899999618530273,3,-0.42976362099994125,1.1645516405096343,5.142857074737549,-1.6373790022337913,4.882856845855713,-1.6726468809684893,4.857142925262451,-0.42976362099994125
531,2004-07-02,4.615714073181152,4.96999979019165,4.557143211364746,4.96999979019165,33603500.0,-0.10125173937801413,1.330641959323868,-9.920037918235467,60.79811470858479,54.74302742435202,-0.08097988789262,-0.14556800933702618,-0.32089936833781607,-0.03551376164716569,12.033551552987081,0.5785708427429199,-0.058099540777204695,0.10849971771240252,-0.49234035065326776,0.7093397860780728,-0.19192031647043262,0.40891975189523766,-0.26771591251190063,8.779358158816382,-42.48186072741147,0.3004200341828352,7,0.021429061889648438,0.021429061889648438,-0.3321424722671509,-0.059285640716552734,-2.1671431064605713,4,-0.37604451472098654,1.775517711171662,5.135714054107666,1.1645516405096343,5.142857074737549,-1.6373790022337913,4.882856845855713,-0.37604451472098654
532,2004-07-06,4.7885708808898935,4.849999904632568,4.488571166992188,4.521429061889648,15732500.0,0.03744963508747157,-1.1716717785039308,-0.7540293220240917,63.72193603728354,59.12054297373917,-0.16854231543450382,-0.31049123279004487,-0.4867121189043102,-0.217055335418622,12.502293315848945,0.36142873764037997,-0.010634807296275639,0.2662136793136609,-0.3474731692376132,0.8799005278649354,-0.04062974496197658,0.5730571035892984,-0.37046968672164304,40.776625406862166,-12.62043700470199,0.3068434242756372,7,-0.11357092857360929,-0.15142774581909269,-0.504999279975892,-0.23214244842529386,-2.4871418476104745,1,-0.42571592477107734,1.330641959323868,4.615714073181152,1.775517711171662,5.135714054107666,1.1645516405096343,5.142857074737549,-0.42571592477107734
533,2004-07-07,4.7642860412597665,4.981429100036621,4.678571224212647,4.794285774230957,13262900.0,-0.005071416970571008,-2.0070875983599747,-0.11229890207179806,61.54418952723509,61.55309987531588,-0.05209178523360247,-0.2868491790401082,-0.45473725740286586,-0.20072661845961548,12.893328527684453,0.3028578758239737,0.052111308586800575,0.23300023078918564,-0.38969779506175417,0.8556982566401254,-0.07834878213628471,0.544349243714656,-0.2816900562724367,37.47577623004906,-15.145739271071776,0.31134901292546996,7,0.06571388244628817,-0.12714290618896573,-0.4400004148483285,-0.2078576087951669,-2.5671429634094247,2,-0.47436278403335974,-1.1716717785039308,4.7885708808898935,1.330641959323868,4.615714073181152,1.775517711171662,5.135714054107666,-0.47436278403335974
534,2004-07-08,4.558570861816406,4.771429061889648,4.5385708808898935,4.6414289474487305,15152200.0,-0.043178595420556465,-2.7906866626302547,2.7619607718473653,57.211855422885684,62.39781614957895,0.20221015107592866,-0.0867045369782975,-0.23895851775032728,-0.007255498371572244,13.050059998167162,0.23285818099975497,0.12544435092964612,0.027999353408813654,-0.594530639591972,0.6505293464095994,-0.2832656430915792,0.3392643499092065,0.665715217590332,10.537589332628794,-41.78187737785427,0.31126499650039297,7,0.27857208251953125,0.07857227325439453,-0.21821367740631104,-0.0021424293518066406,-2.418570756912231,3,-0.46411779017943067,-2.0070875983599747,4.7642860412597665,-1.1716717785039308,4.7885708808898935,1.330641959323868,4.615714073181152,-0.46411779017943067
535,2004-07-09,4.775713920593262,4.775713920593262,4.614285945892334,4.619999885559082,6634600.0,0.0476340206961996,1.073390168914367,-1.879285936259107,62.325276518716414,63.373797649027296,0.0418757354132282,-0.29500768440928127,-0.4406822043645917,-0.23148966163126516,13.465090974439258,0.21714305877685547,0.2064718026638639,0.22992815971374547,-0.4013278220654044,0.8611841414928953,-0.08569983117582947,0.5455561506033204,0.43485785484313944,58.26075514851995,3.8476418730257933,0.315627990889575,7,0.08071470260620117,-0.13857078552246094,-0.4110710620880127,-0.2192854881286621,-2.57857084274292,4,-0.49416693175847826,-2.7906866626302547,4.558570861816406,-2.0070875983599747,4.7642860412597665,-1.1716717785039308,4.7885708808898935,-0.49416693175847826
536,2004-07-12,4.654285907745361,4.7771430015563965,4.572856903076172,4.7614288330078125,7228900.0,-0.025426148816053096,1.948462689905542,-0.6880749396734404,61.466162111335656,63.55283756257574,0.1972611195695828,-0.16647571130892835,-0.30326998273452155,-0.1173377700459648,13.975424683431182,0.2042860984802246,0.25592081890649254,0.09857156276702916,-0.532965811018129,0.7301089365521873,-0.21719712412554948,0.4143402496596078,0.5428458498001101,33.62322682512919,-25.698355098984166,0.31576868689257903,7,0.20214271545410156,-0.017142772674560547,-0.2896430492401123,-0.09785747528076172,-2.429999828338623,0,-0.49600988449139893,1.073390168914367,4.775713920593262,-2.7906866626302547,4.558570861816406,-2.0070875983599747,4.7642860412597665,-0.49600988449139893
537,2004-07-13,4.5485711097717285,4.7614288330078125,4.5371432304382315,4.675714015960693,10508400.0,-0.02271343017361893,-1.9905013192611902,1.186666369968179,58.568838510764145,63.26592034699864,0.2845224902610175,-0.03688680683551748,-0.1749630061726668,-0.01949645302363301,13.306529608737854,0.22428560256958097,0.286984931861876,-0.023500347137451527,-0.6352176114457304,0.5882169171708274,-0.32935897929159097,0.2823582850166879,0.6353894302406315,2.5721905906724354,-58.9040933540946,0.30585863215413955,7,0.3078575134277344,0.08857202529907227,-0.1817854642868042,0.007857322692871094,-2.3000001907348637,1,-0.4616834808935276,1.948462689905542,4.654285907745361,1.073390168914367,4.775713920593262,-2.7906866626302547,4.558570861816406,-0.4616834808935276
538,2004-07-14,4.579999923706055,4.69857120513916,4.357142925262451,4.53000020980835,9524900.0,0.006909601537680166,1.3781122287152865,-0.3932560250226899,54.52144558648955,61.35952844255085,0.22977932998227857,-0.0443753583718669,-0.17979087730649823,-0.05620959964012684,12.823041334346296,0.341428279876709,0.3058854713617949,-0.008714389801025568,-0.6010132268985107,0.5835844472964595,-0.30486380834976856,0.2874350287477174,0.5780879239233405,53.06118046693703,-3.98735537660162,0.29614941854874266,7,0.17499995231628418,0.057143211364746094,-0.1989285945892334,-0.023571491241455078,-2.315713882446289,2,-0.4975045695159873,-1.9905013192611902,4.5485711097717285,1.948462689905542,4.654285907745361,1.073390168914367,4.775713920593262,-0.4975045695159873
539,2004-07-15,4.5714287757873535,4.70714282989502,4.5328569412231445,4.607142925262451,31448200.0,-0.0018714297077466746,-2.0885921919891994,-0.7142870766853906,53.072240917400215,59.24778437118834,0.1662523496513666,-0.016866777498103502,-0.15126226613725802,-0.055831939852597046,12.825599315455625,0.1742858886718759,0.29169020816166924,-0.029856967926025213,-0.6086607737306586,0.5489468378786082,-0.31925887082834237,0.25954493497629194,0.538602376500025,51.02043133319104,-3.3374062479312414,0.2894019029023168,7,0.09785723686218262,0.06571435928344727,-0.19035744667053223,-0.015000343322753906,-2.3085718154907227,3,-0.5193749732058508,1.3781122287152865,4.579999923706055,-1.9905013192611902,4.5485711097717285,1.948462689905542,4.654285907745361,-0.5193749732058508
540,2004-07-16,3.2885708808898926,3.871428966522217,3.265713930130005,3.834285974502564,183836100.0,-0.2806251519638977,-1.0483102498434875,15.280080910037663,30.406282700525324,55.870914148070625,1.2958062493146754,1.2537636763726203,1.136735264259146,1.2121107001443612,13.746327035304335,1.3057148456573486,0.23833121505598598,-1.264143395423889,-2.0786017593499135,-0.4496850314978649,-1.6713725773869008,-0.8569142134608771,1.7762869777759906,1.5122741246677718,-50.705239987628744,0.4072291819630121,7,0.8350006341934204,0.956429123878479,1.0967862010002136,1.267857551574707,-1.0157139301300044,4,-0.34926137145473723,-2.0885921919891994,4.5714287757873535,1.3781122287152865,4.579999923706055,-1.9905013192611902,4.5485711097717285,-0.34926137145473723
541,2004-07-19,2.8814289569854736,3.1600000858306885,2.8442859649658203,3.128571033477783,84028000.0,-0.12380512345662009,1.0368641053348049,0.4528774801814846,20.859672786991837,51.10844045359376,1.5992466433077395,1.6394229556686266,1.53600991559306,1.6105319387484052,14.779437509920495,0.44428491592407227,0.1240145444390226,-1.6042853236198429,-2.7040021423495126,-0.5045685048901731,-2.1541437329846778,-1.054426914255008,2.0394973873975397,1.9374138797275988,-44.369752326372954,0.549858409364835,7,1.031428575515747,1.1528570652008057,1.5164281129837036,1.674999475479126,-0.6728579998016357,0,-0.23748143346592376,-1.0483102498434875,3.2885708808898926,-2.0885921919891994,4.5714287757873535,1.3781122287152865,4.579999923706055,-0.23748143346592376
542,2004-07-20,3.0799999237060547,3.1700000762939453,2.885714054107666,2.958570957183838,36590400.0,0.06891405954645657,-1.1283452240918608,-0.49133263038677816,24.69927803709176,47.01456139913339,1.2659562427664701,1.4314330557683341,1.3343880084767932,1.4045117220894312,15.513057478568705,0.2885711193084717,0.0020624146724452785,-1.3531428933143612,-2.613032687372203,-0.09325309925651926,-1.9830877903432818,-0.7231979962854402,1.6332623827352393,12.653358568651646,-27.805201749677465,0.6299448970289209,7,0.7307145595550537,0.9542860984802246,1.317499816417694,1.476428508758545,-0.8414289951324463,1,-0.27782917710909105,1.0368641053348049,2.8814289569854736,-1.0483102498434875,3.2885708808898926,-2.0885921919891994,4.5714287757873535,-0.27782917710909105
543,2004-07-21,2.857142925262451,3.0714290142059326,2.8457140922546387,3.057142972946167,18435900.0,-0.07235617011816275,-1.0256415468374391,-1.647053857179321,17.585083332240117,42.611586722394996,1.329663680465151,1.637074984112477,1.5555482728462433,1.6128681982956525,16.08593660635019,0.23428583145141602,-0.07921990552429836,-1.5117855906486515,-2.952252623125071,-0.07131855817223132,-2.2320191068868613,-0.7915520744104416,1.6692217470312958,0.6901743520224514,-32.15735440973234,0.7202335162382101,7,0.9535715579986572,1.1771430969238281,1.4610713124275208,1.6992855072021484,-0.679999828338623,2,-0.21300019710063478,-1.1283452240918608,3.0799999237060547,1.0368641053348049,2.8814289569854736,-1.0483102498434875,3.2885708808898926,-0.21300019710063478
544,2004-07-22,2.8914289474487305,2.9385709762573238,2.801429033279419,2.8185710906982417,17718400.0,0.01200010747909297,-1.560004094475565,-0.3642891968991309,18.415764312403383,37.73275203280466,1.1555416773971157,1.5654761979228855,1.5215408346958608,1.562308992557747,17.884450945269226,0.13714194297790483,-0.1917367082215522,-1.4028567194938661,-2.9874754228941356,0.18176198390640375,-2.1951660711940013,-0.610547367793731,1.4667278541122242,8.41120745648582,-16.670644858653404,0.792309351700135,7,0.8978570699691772,1.1214286088943481,1.4246423840522766,1.6649994850158691,-0.7271430492401123,3,-0.21689722195744365,-1.0256415468374391,2.857142925262451,-1.1283452240918608,3.0799999237060547,1.0368641053348049,2.8814289569854736,-0.21689722195744365
545,2004-07-23,2.8957140445709233,2.9285709857940674,2.835714101791382,2.877142906188965,14597100.0,0.0014819998001243118,1.203401816602879,0.2548954801890172,21.683900901936994,33.31250078731592,0.9571929150115293,1.517242322145783,1.5064908025238828,1.5408120680732913,20.246246334890586,0.09285688400268555,-0.30810473199784916,-1.32128586769104,-3.0221969357138376,0.3796252003317582,-2.171741401702439,-0.4708303336796411,1.275635424796247,25.58123137410671,-1.4982201129874646,0.8504555340113991,7,0.8857148885726924,1.1171435117721553,1.4028572440147395,1.6607143878936763,-0.831428050994873,4,-0.2185495786301188,-1.560004094475565,2.8914289474487305,-1.0256415468374391,2.857142925262451,-1.1283452240918608,3.0799999237060547,-0.2185495786301188
546,2004-07-26,2.7228569984436035,2.890000104904175,2.642857074737549,2.8814289569854736,19457200.0,-0.059694100821662155,1.813010601099866,-8.53862349633451,15.992468930885877,28.581793056218334,0.9244842316350925,1.6280939108468155,1.665845757856271,1.6959388973650409,21.220027312051826,0.25285696983337447,-0.4159506193863036,-1.401785755157471,-3.218635235348879,0.4150637250339364,-2.310210495253175,-0.4933610150617671,1.2841020185930363,15.176133130830513,-9.750576106178444,0.9084247400957037,7,0.9521429538726811,1.21071457862854,1.652500033378601,1.833571434020996,-0.7300000190734868,0,-0.16526760235331395,1.203401816602879,2.8957140445709233,-1.560004094475565,2.8914289474487305,-1.0256415468374391,2.857142925262451,-0.16526760235331395
547,2004-07-27,2.9085710048675537,2.927143096923828,2.734286069869995,2.741429090499878,14307300.0,0.06820556736182071,-1.1259901913888173,-1.0540445858436112,20.991498145579186,24.85624334056163,0.5382772464505776,1.3585672753757478,1.4630748805631537,1.4966792533532667,22.189350392164712,0.2042860984802246,-0.5645188866798532,-1.1186431527137755,-2.9785753546517233,0.7412890492241724,-2.0486092536827494,-0.18867705174480154,0.9074137402472133,61.999843120761966,37.063480818118734,0.929966100968974,7,0.7664289474487309,1.0250005722045898,1.4667860269546509,1.647857427597046,-0.8700001239776611,1,-0.2406680278776936,1.813010601099866,2.7228569984436035,1.203401816602879,2.8957140445709233,-1.560004094475565,2.8914289474487305,-0.2406680278776936
548,2004-07-28,2.890000104904175,2.9342861175537114,2.7514290809631348,2.932857036590576,10969700.0,-0.006384887950921625,6.999853971200899,-0.2564104392876909,22.296008998293786,21.436662016216474,0.32621637555103256,1.2861234993185828,1.4637911623142594,1.5022345662241543,23.085272426610832,0.18285703659057662,-0.7173994843286633,-1.0375712156295775,-2.9179104639786058,0.8427680327194502,-1.9777408398040919,-0.09740159145506366,0.7617467663577817,83.57504631891615,54.47027052819476,0.9401696241745139,7,0.367142915725708,1.0435714721679688,1.4971426725387573,1.6664283275604248,-0.768571138381958,2,-0.22540801130945498,-1.1259901913888173,2.9085710048675537,1.813010601099866,2.7228569984436035,1.203401816602879,2.8957140445709233,-0.22540801130945498
549,2004-07-29,2.900000095367432,2.957143068313598,2.822856903076172,2.9200000762939453,7385000.0,0.003460204186943816,1.8484868407743988,0.46666852104251977,16.556274612060648,19.897772228609284,0.060559282206549714,1.1588961134904108,1.4367899409300322,1.4777991908173216,23.445837551786575,0.1342861652374263,-0.8699760507080754,-0.9154283761978146,-2.75773370029084,0.9268769478952112,-1.836581038244327,0.0057242858486983295,0.6105022043811075,81.81816112898493,54.07153613397783,0.9211526620465129,7,0.006428480148314986,1.0335714817047115,1.4435715675354,1.6564283370971675,-0.8485710620880131,3,-0.2492610257490414,6.999853971200899,2.890000104904175,-1.1259901913888173,2.9085710048675537,1.813010601099866,2.7228569984436035,-0.2492610257490414
550,2004-07-30,2.9285709857940674,2.957143068313598,2.867142915725708,2.869999885559082,5053300.0,0.009852030857611105,-1.8000341207056914,-2.928557804639695,18.176992365914174,19.599696626267324,-0.02732095220422348,1.0081834962726255,1.3888965874072703,1.43775502674856,23.82588806436209,0.09000015258789018,-1.026766132400748,-0.7765003323554991,-2.548903426789776,0.9959027620787775,-1.6627018795726372,0.10970121486163897,0.46046098245293354,90.90889091351852,61.26574142878405,0.8862015472171383,7,-0.022142410278320312,1.0050005912780762,1.4150006771087646,1.6278574466705322,-0.7271420955657959,4,-0.2609754352183534,1.8484868407743988,2.900000095367432,6.999853971200899,2.890000104904175,-1.1259901913888173,2.9085710048675537,-0.2609754352183534
551,2004-08-02,2.880000114440918,2.914285898208618,2.7957139015197754,2.8342859745025635,10022600.0,-0.01658517809155291,1.0750100657349864,0.7804896912462093,18.568323993422013,18.91847951030402,0.02349687010572543,0.9697724518065272,1.4155703237325978,1.4763469535569378,26.39828193123817,0.132857084274292,-1.197003243104922,-0.7382855057716369,-2.4928313357489014,1.0162603242056278,-1.6155584207602693,0.1389874092169956,0.40456736871475973,65.38454954906777,30.982119521324933,0.8772729149886324,8,-0.022857069969177246,1.0535714626312256,1.4725000858306885,1.6764283180236816,-0.7271430492401123,0,-0.28323405849003547,-1.8000341207056914,2.9285709857940674,1.8484868407743988,2.900000095367432,6.999853971200899,2.890000104904175,-0.28323405849003547
552,2004-08-03,2.75,2.8957140445709233,2.75,2.892857074737549,7212100.0,-0.04513892683165899,-1.039997596739583,-3.1250084750624545,16.761767789629005,18.827000005569452,0.11372292958091723,0.9899737502948298,1.5235994217906672,1.5967426201241341,29.37567313978608,0.1457140445709233,-1.1972868079793528,-0.7663570761680605,-2.4707854474019983,0.9380712950658774,-1.6185712617850294,0.08585710944890845,0.44472802597713956,0.0,-30.718592380699697,0.8522141856169689,8,0.05000007152557373,1.1835715770721436,1.781428575515747,1.786428451538086,-0.5957140922546387,1,-0.27532473477450303,1.0750100657349864,2.880000114440918,-1.8000341207056914,2.9285709857940674,1.8484868407743988,2.900000095367432,-0.27532473477450303
553,2004-08-04,2.5042860507965092,2.7300000190734863,2.432857036590576,2.7171430587768555,36988000.0,-0.08935052698308754,1.4910242355135068,1.489999766349678,15.432357424135574,18.49551035131747,0.33986036597263647,1.1148519762705797,1.7425604211407655,1.8326716110714325,32.23245434127792,0.31714296340942383,-1.1306178930335875,-0.899071025848388,-2.5540916112383267,0.7559495595415506,-1.7265813185433578,-0.07156073315341871,0.6131800420070874,13.624054406177407,-13.926417489637792,0.8275102926949693,8,0.19071400165557817,1.324285507202148,2.027142524719238,2.001427888870239,-0.37000012397766113,2,-0.18596724194446235,-1.039997596739583,2.75,1.0750100657349864,2.880000114440918,-1.8000341207056914,2.9285709857940674,-0.18596724194446235
554,2004-08-05,2.442857027053833,2.575714111328125,2.4200000762939453,2.511429071426392,21088200.0,-0.02452955552866587,-1.7249900907478877,0.32215074816277844,26.090431659263658,18.98512487990932,0.36986297071465657,1.0642127752110175,1.7727933319824576,1.882148363930586,35.663075953235754,0.1557140350341797,-1.0905819025582195,-0.8547143578529357,-2.468792006157316,0.7593632904514445,-1.6617531820051257,-0.04767553370074573,0.5650716167556804,4.255282317646138,-25.490488657843482,0.8070388241521901,8,0.24571454524993896,1.3792860507965088,2.100714683532715,2.062856912612915,-0.18285703659057617,3,-0.13157874446678908,1.4910242355135068,2.5042860507965092,-1.039997596739583,2.75,1.0750100657349864,2.880000114440918,-0.13157874446678908
555,2004-08-06,2.4157140254974365,2.464286088943481,2.1800000667572017,2.382857084274292,35896700.0,-0.011111170754488198,3.373595175914816,-0.479159423111689,33.23039862089807,20.90045040102179,0.35957026324262786,0.9544186884244432,1.7670908380298016,1.8998427510360756,39.40205067039444,0.2842860221862793,-1.0039940857208016,-0.763857364654541,-2.263977267328019,0.7362625380189369,-1.51391731599128,-0.013797413317802043,0.4863874761592748,32.10111766344639,-1.114213209960937,0.750059951336739,8,0.15285754203796342,1.2507144212722778,2.2214291095733643,1.994286060333252,-0.08428502082824751,4,-0.1507980615143405,-1.7249900907478877,2.442857027053833,1.4910242355135068,2.5042860507965092,-1.039997596739583,2.75,-0.1507980615143405
556,2004-08-09,2.3457140922546387,2.4542860984802246,2.2242860794067383,2.375714063644409,21903700.0,-0.028976912210618044,1.4579999210129704,-0.9130482106057528,20.861623512199316,20.8860198862018,0.4139810019028789,0.8881334665577594,1.800728283582787,1.961031613317033,43.19232645531477,0.23000001907348633,-0.9223694481427156,-0.7184287071228028,-2.090577891499229,0.6537204772536229,-1.4045032993110156,-0.03235411493459006,0.4119671224221708,23.153666217843135,-12.139536265018382,0.6860745921882129,8,0.22285747528076127,1.235000491142273,2.291429042816162,2.06428599357605,-0.07428503036499023,0,-0.0615101399197735,3.373595175914816,2.4157140254974365,-1.7249900907478877,2.442857027053833,1.4910242355135068,2.5042860507965092,-0.0615101399197735
557,2004-08-10,2.448570966720581,2.512856960296631,2.3457140922546387,2.390000104904175,18316900.0,0.04384885387591253,-1.2718443455689106,-1.9523639224662042,32.080141428510785,21.97314571178147,0.26709947221666175,0.6533824748069801,1.6589148280703334,1.8465192220230353,46.93997337004234,0.1671428680419922,-0.8700950768778672,-0.5105718255043028,-1.7156636383243438,0.6945199873157386,-1.1131177319143237,0.09197408090571813,0.1935740183723067,48.831076954154746,8.782399936644076,0.6025459064100207,8,0.12000060081481889,1.1321436166763306,2.1885721683502197,1.9614291191101074,-0.00714206695556685,1,-0.12076999422885049,1.4579999210129704,2.3457140922546387,3.373595175914816,2.4157140254974365,-1.7249900907478877,2.442857027053833,-0.12076999422885049
558,2004-08-11,2.301429033279419,2.40571403503418,2.265713930130005,2.3342859745025635,18863600.0,-0.06009298298518673,-1.6848966192057002,-0.5609775954148756,26.45375728208367,23.072866008450696,0.35981056317091475,0.6546302574051754,1.7658766936462138,1.980164893677248,50.29509733874201,0.18285703659057617,-0.7856510137836197,-0.5437852144241333,-1.5110368934444098,0.42346646459614345,-1.0274110539342716,-0.060159374913995034,0.24828696814633178,30.686039120467377,-12.812488626655643,0.4836258395101384,8,0.267142534255981,1.2792855501174927,2.3546425104141235,2.1085710525512695,0.12571406364440918,2,-0.06393554761251363,-1.2718443455689106,2.448570966720581,1.4579999210129704,2.3457140922546387,3.373595175914816,2.4157140254974365,-0.06393554761251363
559,2004-08-12,2.197143077850342,2.2842860221862797,2.1857140064239498,2.2699999809265137,13949600.0,-0.04531356558080568,-1.0596974029661876,2.217397614141004,24.181592634699385,23.740043816093497,0.3955027815462979,0.6028277419350685,1.8294160644883704,2.070598935348059,53.90722991607299,0.1157150268554692,-0.7296616756793801,-0.5293568849563597,-1.1101554487598202,0.051441678847100825,-0.8197561668580899,-0.23895760305462943,0.31571388244628906,5.1502647011002605,-38.93692997818528,0.2903992819017303,8,0.34999990463256836,1.2814284563064575,2.536428451538086,2.2128570079803467,0.3399999141693115,3,-0.02860858342142758,-1.6848966192057002,2.301429033279419,-1.2718443455689106,2.448570966720581,1.4579999210129704,2.3457140922546387,-0.02860858342142758
560,2004-08-13,2.1400001049041752,2.207143068313598,2.0942859649658203,2.1857140064239498,15285200.0,-0.026007852434478007,1.548369035634124,0.6274477721346545,26.443381628975303,24.615050220043866,0.36769007296736644,0.600287788676027,1.8449070735278479,2.1167929961469754,54.936482538832706,0.11285710334777788,-0.6860676109071466,-0.5290713191032403,-1.1029593956008616,0.04481675739438096,-0.8160153573520508,-0.24212728085442992,0.30628547668456996,10.92147818370108,-35.30166064230744,0.28694403824881065,8,0.35499989986419633,1.2957143783569331,2.597142934799194,2.2699999809265132,0.3614289760589595,4,0.05607471012925713,-1.0596974029661876,2.197143077850342,-1.6848966192057002,2.301429033279419,-1.2718443455689106,2.448570966720581,0.05607471012925713
561,2004-08-16,2.197143077850342,2.225713968276977,2.101428985595703,2.124285936355591,8035300.0,0.026702322497654807,-1.0963800186196824,-1.593763364591296,17.912341007773193,24.74289168872655,0.2274121865251595,0.5156910676109208,1.7519965060009612,2.0506329985434597,55.442544138105866,0.12428498268127397,-0.6301049706805268,-0.43771405220031756,-1.0392225111720328,0.16379440677139767,-0.738468281686175,-0.13695982271446017,0.17874258041381852,24.5733971134885,-18.842204344457432,0.3007542294858576,8,0.21499991416931152,1.2385714054107666,2.54964280128479,2.2128570079803467,0.21000003814697266,0,0.0611184260927744,1.548369035634124,2.1400001049041752,-1.0596974029661876,2.197143077850342,-1.6848966192057002,2.301429033279419,0.0611184260927744
562,2004-08-17,2.2242860794067383,2.378571033477783,2.2114291191101074,2.244286060333252,9687300.0,0.012353770598750868,-6.312520209869718,-0.2745095472618093,20.204578636260493,25.273138490073766,0.1317045070419769,0.44391275507276706,1.6875125136625089,2.0149270398179073,55.693025147395126,0.1814279556274414,-0.586305316461396,-0.367785358428955,-0.957595889333184,0.22202517247527398,-0.6626906238810695,-0.0728800929768405,-0.13000011444091797,41.74322321439502,3.2667602471498967,0.29490526545211454,8,0.11071395874023438,1.2035713195800781,2.5224997997283936,2.18571400642395,0.1757140159606938,1,0.021194657881185908,-1.0963800186196824,2.197143077850342,1.548369035634124,2.1400001049041752,-1.0596974029661876,2.197143077850342,0.021194657881185908
563,2004-08-18,2.248570919036865,2.278570890426636,2.192857027053833,2.241429090499878,11515700.0,0.010918037861660235,1.553220199351572,-0.3570917673985902,21.21203756111511,24.731094701390592,0.07524464474487003,0.3917845451228614,1.6221751958338637,1.9792366381940334,55.91953084376377,0.08571386337280318,-0.5436660113195244,-0.31307191848754945,-0.9080730091308,0.2819291721557011,-0.610572463809175,-0.01557137316592394,-0.1485992527008051,54.271212652363445,20.398244529951334,0.29750054532162534,8,0.055000543594360796,1.1521434783935556,2.498214960098267,2.1614291667938237,0.1300001144409184,2,0.08576913411775178,-6.312520209869718,2.2242860794067383,-1.0963800186196824,2.197143077850342,1.548369035634124,2.1400001049041752,0.08576913411775178
564,2004-08-19,2.2642860412597656,2.307142972946167,2.200000047683716,2.2742860317230225,5969600.0,0.006988937769253134,1.8302059093041783,-1.400200300450763,20.306524924732884,23.295108735150016,0.03524142220983295,0.34433043489202264,1.5651582750076094,1.9535285909498388,56.04135258936791,0.10714292526245117,-0.4820552936634308,-0.2659996509552003,-0.8538810728715296,0.321881770961129,-0.5599403619133652,0.02794106000296459,-0.15874238758087156,59.7991576496715,31.77183583587285,0.2939407109581647,8,0.03928542137145996,1.1364283561706547,2.431785464286804,2.145714044570923,0.06999993324279785,3,0.07192424132661923,1.553220199351572,2.248570919036865,-6.312520209869718,2.2242860794067383,-1.0963800186196824,2.197143077850342,0.07192424132661923
565,2004-08-20,2.262856960296631,2.2857139110565186,2.2214291095733643,2.2642860412597656,7652400.0,-0.0006311397663961715,1.9032431733999484,0.1429082326013876,21.199991633098904,23.332705193027746,0.014200868827028312,0.311908180509227,1.5276872265957047,1.9347728628364305,56.16975773347921,0.0642848014831543,-0.38639055621681484,-0.23578587770462045,-0.8087884093619819,0.33721665395274103,-0.5222871435333012,0.05071538812406029,-0.1518527590217591,58.24737744942009,33.50193140403501,0.2865012658286808,8,0.04071450233459473,0.7200005054473877,2.3903576135635376,2.1471431255340576,0.07857203483581543,4,0.12121227127280165,1.8302059093041783,2.2642860412597656,1.553220199351572,2.248570919036865,-6.312520209869718,2.2242860794067383,0.12121227127280165
566,2004-08-23,2.272856950759888,2.3214290142059326,2.2357139587402344,2.309999942779541,5951400.0,0.004419188061249191,1.8571144745155228,25.990824157490515,24.924916948183736,22.537680250769185,-0.008069323112593008,0.2808669452067303,1.4786078786188006,1.902205893895665,55.97265715895235,0.08571505546569824,-0.360215200166508,-0.20328588485717747,-0.7745557180673743,0.3679839483530194,-0.4889208014622759,0.08234903174792096,-0.1565014128409583,43.07694677774079,14.573415389567376,0.28563491660509843,8,-0.02285695075988814,0.3592860698699947,1.9114288091659541,1.9721430540084834,0.06714296340942338,0,0.10056599916102416,1.9032431733999484,2.262856960296631,1.8302059093041783,2.2642860412597656,1.553220199351572,2.248570919036865,0.10056599916102416
567,2004-08-24,2.208570957183838,2.302856922149658,2.1785709857940674,2.2757139205932617,7220500.0,-0.028284223322790902,1.0470558206200546,1.8076886044586162,30.797738555376682,23.020344836690633,0.020777460636751677,0.30569495244556943,1.509814646900467,1.943892230177502,55.97556980724521,0.12428593635559082,-0.3575570672472548,-0.23257187604904184,-0.7774541697264796,0.31231041762839595,-0.505013022887761,0.03986927078967728,-0.08697110935373109,20.999849797226254,-8.998116181755584,0.2724411468387189,8,0.027857542037963867,0.4235720634460449,1.765000820159912,1.8257150650024414,-0.005713939666748047,1,0.08990979355568318,1.8571144745155228,2.272856950759888,1.9032431733999484,2.262856960296631,1.8302059093041783,2.2642860412597656,0.08990979355568318
568,2004-08-25,2.2385709285736084,2.278570890426636,2.1800000667572017,2.2214291095733643,7523600.0,0.01358343108342952,1.0294225926634955,-0.2553032831708201,36.17019078737966,24.352411298099547,-0.02131847937505915,0.23651550960041634,1.4455730671946663,1.8884091511191983,56.01124413914036,0.09857082366943448,-0.3326284788837328,-0.1700004458427431,-0.6785802887617001,0.3385793970762139,-0.4242903673022216,0.08428947561673539,-0.1118316570305482,41.99969959445251,8.384191443783976,0.2542899214594785,8,-0.0021424293518066406,0.34428656101226807,1.6839293241500854,1.795715093612671,0.09428596496582031,2,0.07211259859283725,1.0470558206200546,2.208570957183838,1.8571144745155228,2.272856950759888,1.9032431733999484,2.262856960296631,0.07211259859283725
569,2004-08-26,2.177143096923828,2.241429090499878,2.11142897605896,2.228570938110352,6769000.0,-0.027440645666260588,2.3703170296013796,-3.000139085927312,34.56563821205302,25.25488425177485,0.041319157766997794,0.2540366206139586,1.4689907355057157,1.9241485589357818,56.215807453155556,0.13000011444091797,-0.3377432213615581,-0.19528542757034284,-0.6574393474302891,0.2668684922896034,-0.42636238750031596,0.035791532359630285,0.20142793655395508,31.292432822739226,-2.4107585394372713,0.23107695992997315,8,0.06285691261291504,0.34857141971588135,1.7453571557998657,1.8571429252624512,0.2871429920196529,3,0.09251938324061504,1.0294225926634955,2.2385709285736084,1.0470558206200546,2.208570957183838,1.8571144745155228,2.272856950759888,0.09251938324061504
570,2004-08-27,2.164285898208618,2.1957139968872066,2.1514289379119877,2.1957139968872066,2497600.0,-0.005905536817206181,1.8181825078327332,0.6111105960019146,37.32536599064399,27.411887027649385,0.06479775362991136,0.21786999254229178,1.4448389553033119,1.909795640526962,56.43142562284883,0.04428505897521884,-0.3218402621709955,-0.16992837190628052,-0.5590858958664002,0.21922915205383897,-0.3645071338863404,0.024650390073779338,0.20894229412078857,25.16995835622908,-9.460053429319004,0.19457876198005977,8,0.08071410655975342,0.3614286184310913,1.736785888671875,1.8485716581344604,0.41428518295288086,4,0.07854788336173812,2.3703170296013796,2.177143096923828,1.0294225926634955,2.2385709285736084,1.0470558206200546,2.208570957183838,0.07854788336173812
571,2004-08-30,2.0642859935760502,2.1571431159973145,2.0071430206298833,2.1457140445709233,8483300.0,-0.04620457247138099,1.8767009291096801,2.5909315045631116,23.04613005353289,27.727614962901875,0.16088921609809104,0.26733150153731655,1.5071482888027803,1.9819557983307008,56.662927613740464,0.1571428775787349,-0.2933963717866641,-0.22914257049560494,-0.5406977891951308,0.08241264820392091,-0.3849201798453681,-0.07336496114584179,0.30370621442794743,19.323735763685676,-12.951855233042359,0.15577760934976295,8,0.10000002384185747,0.4178570508956905,1.832857251167297,1.9485715627670284,0.49999999999999956,0,0.13425610715707537,1.8181825078327332,2.164285898208618,2.3703170296013796,2.177143096923828,1.0294225926634955,2.2385709285736084,0.13425610715707537
572,2004-08-31,1.9928569793701167,2.085714101791382,1.978571057319641,2.0542860031127934,9807000.0,-0.03460228593722814,-1.3809335851715603,0.7543963412134772,25.78474203657794,28.2356932379533,0.21907585439010502,0.2942133529757669,1.5421810250068342,2.024778635049097,56.85524183185142,0.10714304447174094,-0.26861900916604764,-0.2627144336700442,-0.5199422179022188,-0.005486649437869584,-0.3913283257861315,-0.1341005415539569,0.36070126113891643,4.7619766659605975,-26.569817029562472,0.12861389211608729,8,0.15714305639267012,0.4750000834465027,1.8114287853240971,1.9407145977020268,0.5128569602966313,1,0.17419360164466813,1.8767009291096801,2.0642859935760502,1.8181825078327332,2.164285898208618,2.3703170296013796,2.177143096923828,0.17419360164466813
573,2004-09-01,2.0385708808898926,2.074285984039306,1.9857139587402344,2.0014290809631348,12443200.0,0.02293887719640808,-1.5833275384893408,-0.6046295002561507,36.29623860492374,30.012328091307836,0.1569452598919141,0.22326734168388018,1.4595292613891666,1.9458263104131266,56.591189703783805,0.08857202529907182,-0.23814342128275268,-0.19371477365493783,-0.4402379061682762,0.052808358858400295,-0.3169763399116068,-0.07045320739826888,0.29248812862777696,22.825942522787912,-11.329464052602901,0.1232615662566691,9,0.11142915487289429,0.42928618192672685,1.7657148838043213,1.895000696182251,0.3557150363922119,2,0.08058887633844836,-1.3809335851715603,1.9928569793701167,1.8767009291096801,2.0642859935760502,1.8181825078327332,2.164285898208618,0.08058887633844836
574,2004-09-02,2.121428966522217,2.1571431159973145,1.9828569889068604,2.0142860412597656,15357300.0,0.04064518256836602,-1.0504126018882638,2.884699327273661,48.46338402320239,33.04159391243044,0.057766616372614266,0.12131380726099206,1.3321053490148786,1.8297373023331183,56.06108745622669,0.1742861270904541,-0.2097012758500858,-0.09478528499603289,-0.3248690057125363,0.1352984357204705,-0.20982714535428437,0.020256575362218587,0.188480765863571,65.78980163346483,27.51007954722955,0.11504186035825169,9,0.02857106924057007,0.34642809629440263,1.4739283323287964,1.8121426105499268,0.36857104301452637,3,0.09966297733919327,-1.5833275384893408,2.0385708808898926,-1.3809335851715603,1.9928569793701167,1.8767009291096801,2.0642859935760502,0.09966297733919327
575,2004-09-03,2.051429033279419,2.1428570747375493,2.028570890426636,2.1271429061889653,14433300.0,-0.032996595383324556,1.1333549924674993,-0.7066623645386009,38.194483345303034,34.51599017877703,0.1057413746299023,0.17141146658737494,1.353965021030473,1.8683166490162186,55.193623896986466,0.11428618431091309,-0.185139024369243,-0.1465709686279295,-0.3676576597047072,0.07451572244884841,-0.25711431416631836,-0.03602762308954066,0.23860037860240002,40.80032256966264,0.7543389005955987,0.11054334553838896,9,0.08928495645523071,0.4164280295372005,1.3685710430145264,1.8821425437927246,0.4171419143676758,4,0.20125339408113363,-1.0504126018882638,2.121428966522217,-1.5833275384893408,2.0385708808898926,-1.3809335851715603,1.9928569793701167,0.20125339408113363
576,2004-09-07,2.2014288902282715,2.4542860984802246,2.1657140254974365,2.3942859172821045,92885100.0,0.07311969096443094,-1.1837800485160563,2.5471821694319474,48.45559683844387,36.47797443245117,-0.06197322121346316,0.010590888514566466,1.1524305035629459,1.6876547483548605,53.518894236970425,0.40285706520080566,-0.15694132225599633,0.010643148422241122,-0.1992832484161573,0.22056954526063954,-0.09432004999695787,0.11560634684144011,-0.2228578329086306,46.8469175086272,6.725815068669789,0.10496319841919916,9,0.014999687671661377,0.24499958753585815,1.2185711860656738,1.732142686843872,0.2771420478820805,1,0.1713169989761154,1.1333549924674993,2.051429033279419,-1.0504126018882638,2.121428966522217,-1.5833275384893408,2.0385708808898926,0.1713169989761154
577,2004-09-08,2.1528570652008057,2.234286069869995,2.124285936355591,2.2328569889068604,14308000.0,-0.0220637719633221,1.655145425457224,0.41481466829686203,43.7383623627621,37.318882385271436,-0.024736864770389833,0.03781126066945317,1.1385838407245847,1.7037846796254126,52.13984262514957,0.1100001335144043,-0.13230628623031837,-0.023142981529235662,-0.1947859488971222,0.14849998583865087,-0.10896446521317893,0.0626785021547076,-0.16477170705795308,36.06058108032248,-2.1768302996679125,0.08582148368394331,9,0.0635715126991272,0.2842854857444763,1.2425002455711365,1.780714511871338,0.3371429443359375,2,0.1911083346059803,-1.1837800485160563,2.2014288902282715,1.1333549924674993,2.051429033279419,-1.0504126018882638,2.121428966522217,0.1911083346059803
578,2004-09-09,2.1542859077453613,2.205713987350464,2.1428570747375493,2.1428570747375493,6568100.0,0.000663695963680988,-9.99970794392601,-0.14286054884008695,42.66667175292,38.21899722314555,-0.044006618456253754,0.02613348767183865,1.0726372162416835,1.6838948910162683,50.57239167544498,0.0628569126129146,-0.11703854372709488,-0.014356982707977473,-0.1756659261530591,0.14695196073710415,-0.09501145443051806,0.06629748901456312,-0.15687653479576125,36.3636685468238,0.8184087051111959,0.08065447172254074,9,0.06214267015457153,0.1999996304512024,1.2124999165534973,1.7792856693267822,-0.6828569173812866,3,0.16312970839102103,1.655145425457224,2.1528570652008057,-1.1837800485160563,2.2014288902282715,1.1333549924674993,2.051429033279419,0.16312970839102103
579,2004-09-10,2.134285926818848,2.20285701751709,2.1099998950958248,2.164285898208618,10674300.0,-0.009283809941199928,-1.363617605558996,-2.62493741655547,41.63572325077418,38.697925807604456,-0.03433604765310028,0.04340849432198457,1.01817492993905,1.6853583151396303,48.85518061475028,0.09285712242126509,-0.1088795730695038,-0.031214106082915638,-0.19263433018903298,0.1302061180232017,-0.11192421813597431,0.04949600597014303,-0.12773901935863563,24.832337297873714,-7.517343094694873,0.0807101120530587,9,0.08214265108108476,0.14285665750503496,1.1274998784065242,1.6942856311798091,-0.724285960197449,4,0.12182059919721544,-9.99970794392601,2.1542859077453613,1.655145425457224,2.1528570652008057,-1.1837800485160563,2.2014288902282715,0.12182059919721544
580,2004-09-13,2.259999990463257,2.278570890426636,2.1528570652008057,2.1571431159973145,12098100.0,0.05890216585543695,-1.256393797593762,-3.4285657519332298,49.27303189082885,41.612026011748455,-0.16209084410598606,-0.07679167816260835,0.8181544329591666,1.5451861015432562,46.74592442103444,0.14428496360778809,-0.10587452909772432,0.08849996328353882,-0.07777711592891023,0.25477704249598787,0.005361423677314292,0.17163850288976334,-0.2444982991826441,43.56843053625216,12.05618894335348,0.08313853960622455,9,-0.043571412563323975,-0.01428598165512085,0.9953573346138,1.562143087387085,-0.8414289951324465,0,0.10176992037346899,-1.363617605558996,2.134285926818848,-9.99970794392601,2.1542859077453613,1.655145425457224,2.1528570652008057,0.10176992037346899
581,2004-09-14,2.331429004669189,2.335714101791382,2.214286088943481,2.2857139110565186,11991000.0,0.03160575863156989,3.4736987733267912,0.4444534587506592,56.89106978849004,45.06828465084979,-0.2141619558525747,-0.1450829811368295,0.688480677472564,1.4597728006216455,44.510076380601284,0.12142801284790083,-0.09432706300661398,0.15321468114852843,-0.0276291857208677,0.33405854801792456,0.06279274771383037,0.2436366145832265,-0.30715162524458384,98.10153858504238,62.56374543078348,0.09042193343469801,9,-0.11285746097564653,-0.08571499586105302,0.7860710024833684,1.3707140684127812,-0.888571977615356,1,0.05882312637581899,-1.256393797593762,2.259999990463257,-1.363617605558996,2.134285926818848,-9.99970794392601,2.1542859077453613,0.05882312637581899
582,2004-09-15,2.2714290618896484,2.3971428871154785,2.2571430206298833,2.3414289951324463,13063400.0,-0.025735264792270174,-1.840560079914684,-1.531221478750217,51.78299788731757,46.78903568222689,-0.12347578490530076,-0.08576745839407884,0.6827652498744801,1.5035412078269865,42.93685724464846,0.13999986648559526,-0.08633246262844496,0.09085758924484244,-0.09370542386804548,0.27542060235773036,-0.001423917311601297,0.18313909580128618,-0.23855150808393066,56.21908640652965,20.610592624022352,0.09228150655644395,9,-0.05285751819610596,-0.02571505308151245,0.8032140135765076,1.4307140111923218,-0.8328580856323242,2,0.09119451700964776,3.4736987733267912,2.331429004669189,-1.256393797593762,2.259999990463257,-1.363617605558996,2.134285926818848,0.09119451700964776
583,2004-09-16,2.441428899765014,2.5357139110565186,2.2842860221862797,2.3085711002349854,24628800.0,0.07484267975947234,-1.7716554265379263,-1.8979703747602976,62.82939044322416,48.38525861778486,-0.2573876751596291,-0.2535791800957137,0.4484534387542949,1.3185213642599205,40.96725175569649,0.2642848491668701,-0.052743191907416165,0.25121452808380074,0.034364050792560885,0.46806500537504037,0.14278928943818103,0.35963976672942044,-0.4001231750658061,77.85250009240717,39.97555004288249,0.10842523864561986,9,-0.15928649902343706,-0.18428641557693437,0.6332141757011418,1.260714173316956,-1.0414289236068721,3,0.01989454199399532,-1.840560079914684,2.2714290618896484,3.4736987733267912,2.331429004669189,-1.256393797593762,2.259999990463257,0.01989454199399532
584,2004-09-17,2.427143096923828,2.5071430206298833,2.392857074737549,2.455713987350464,13882400.0,-0.005851410558202597,-1.3529440638905275,-0.21504864996787845,62.742367256100216,51.112801274540104,-0.2181127425044651,-0.238705515795671,0.4035671222260766,1.3198326242568559,39.06462562044294,0.11428594589233443,-0.015920166186706997,0.22878587245941162,-0.010813399446075955,0.4683851443648992,0.10898623650666783,0.3485855084121554,-0.36606104477032764,71.64192953373296,30.829231950161102,0.11979963595274382,9,-0.10428619384765625,-0.1700006127357483,0.6474999785423279,1.274999976158142,-1.0000001192092896,4,-0.39376092319032596,-1.7716554265379263,2.441428899765014,-1.840560079914684,2.2714290618896484,3.4736987733267912,2.331429004669189,-0.39376092319032596
585,2004-09-20,2.5371429920196533,2.5714290142059326,2.4171431064605717,2.4714291095733643,16699200.0,0.04532072922904273,1.2978715849128897,-2.3000292068260526,72.70229396296858,53.80687873282062,-0.2815796196412803,-0.3447800390458604,0.22745307443779872,1.1986662992468693,37.182586209792234,0.15428590774536088,0.01403744105081639,0.32507146596908587,0.042399611681828375,0.6077433202563436,0.18373553882545712,0.4664073931127146,-0.4570756655100321,90.39991561891259,44.93289847625468,0.14133592714362886,9,-0.19642853736877441,-0.26214295625686646,0.4757142663002014,1.165000081062317,-1.1642860174179077,0,-0.44425679945654517,-1.3529440638905275,2.427143096923828,-1.7716554265379263,2.441428899765014,-1.840560079914684,2.2714290618896484,-0.44425679945654517
586,2004-09-21,2.5014290809631348,2.585714101791382,2.475713968276977,2.574285984039306,9396800.0,-0.014076428159096044,1.2985378004732937,-1.108698807070495,75.28410909296085,57.31196170284271,-0.22220241063251178,-0.30679353801244025,0.19918929012509246,1.2237138979254714,35.45881611719551,0.11000013351440474,0.03085345152065555,0.2779289484024048,-0.032236273280299876,0.5880941700851094,0.12284633756105245,0.4330115592437571,-0.391880053191735,74.34801001649336,22.75173130740832,0.15508261084135233,9,-0.15357208251953125,-0.2192865014076233,0.4639281630516052,1.1578569412231445,-1.1185721158981323,1,-0.4328957770073527,1.2978715849128897,2.5371429920196533,-1.3529440638905275,2.427143096923828,-1.7716554265379263,2.441428899765014,-0.4328957770073527
587,2004-09-22,2.4071431159973145,2.5299999713897705,2.380000114440918,2.5199999809265137,8577800.0,-0.037692839538555734,1.2580674105684784,1.5490208911461427,67.47969244685667,60.068964002169,-0.0984005468135396,-0.207507285377301,0.23049089240163134,1.3103950578897563,33.403697672392774,0.14999985694885254,0.06105359027861024,0.17371437549591073,-0.14697305307205877,0.49440180406388,0.013370661211926205,0.33405808977989526,-0.25950088230431634,40.758344070661416,-13.879150943378825,0.16034371428398467,9,-0.05928611755371094,-0.12500053644180298,0.5167856216430664,1.2521429061889648,-1.0371431112289429,2,-0.4005935843760431,1.2985378004732937,2.5014290809631348,1.2978715849128897,2.5371429920196533,-1.3529440638905275,2.427143096923828,-0.4005935843760431
588,2004-09-23,2.400000095367432,2.458570957183838,2.357142925262451,2.4100000858306885,5262600.0,-0.0029674266487985657,-1.1193907162695695,0.0886077286439765,64.23355459031083,62.57983415100641,-0.05893521492286391,-0.19779116182144074,0.17225474707707056,1.311388445754777,31.2836142300746,0.10142803192138672,0.07445422325779028,0.15849989652633711,-0.17074441617407565,0.48774420922674966,-0.006122259823869047,0.3231220528765433,-0.21731211222656333,18.75003259632625,-33.05257080271363,0.1646221563502063,9,-0.030714511871338335,-0.11785751581192061,0.48142862319946245,1.2592859268188472,-1.0471431016922002,3,-0.4005954503776452,1.2580674105684784,2.4071431159973145,1.2985378004732937,2.5014290809631348,1.2978715849128897,2.5371429920196533,-0.4005954503776452
589,2004-09-24,2.378571033477783,2.450000047683716,2.371428966522217,2.4257140159606934,14012600.0,-0.008928775432555991,-1.5581888186800392,4.714302744200672,67.58826028204635,64.61485952780836,0.0008826080227031241,-0.16917139368976075,0.12698397465816225,1.3229680642747659,28.881752209629557,0.07857108116149902,0.09727431100005957,0.12699943780899048,-0.20625455078040877,0.46025342639838973,-0.03962755648570937,0.2936264321036903,-0.16364096084487345,9.374807681676275,-42.00937147997756,0.16662699429469965,9,0.021429061889648438,-0.09642845392227173,0.47357189655303955,1.280714988708496,-1.031427979469299,4,-0.4114113236672363,-1.1193907162695695,2.400000095367432,1.2580674105684784,2.4071431159973145,1.2985378004732937,2.5014290809631348,-0.4114113236672363
590,2004-09-27,2.3342859745025635,2.371428966522217,2.2928569316864014,2.3557140827178955,7327600.0,-0.018618346205313552,1.9729546869220846,0.45453442032650254,58.05891695472808,64.74462032405702,0.06348993370275613,-0.11752279690212131,0.1440360685737918,1.3568864957865605,26.512798777214464,0.08571410179138184,0.12201253563199099,0.07421437501907358,-0.2583369818421932,0.4067657318803404,-0.0920613034115596,0.24049005344970675,-0.08969317953697598,14.146501108820742,-36.249652484456924,0.16627567843063334,9,0.08714258670806885,-0.052143394947052,0.5178569555282593,1.3250000476837158,-0.9185719490051272,0,-0.3886169075669219,-1.5581888186800392,2.378571033477783,-1.1193907162695695,2.400000095367432,1.2580674105684784,2.4071431159973145,-0.3886169075669219
591,2004-09-28,2.3414289951324463,2.364285945892334,2.2742860317230225,2.325714111328125,7775600.0,0.0030600452163556113,1.9302195605683656,-0.7333770973341047,62.043823407771285,65.88471204855189,0.06472065394112025,-0.10839589641838998,0.12230700988149046,1.3351616852515802,23.710052901997287,0.08999991416931152,0.15206508165787724,0.06750024557113665,-0.2536001760694693,0.3886006672117426,-0.09304996524916653,0.22805045639143984,-0.0695464956207954,26.257060329572173,-24.880377968399767,0.16055021082030296,9,0.08857107162475586,-0.059286415576934814,0.3017854690551758,1.317857027053833,-0.8957149982452395,1,-0.4136670480054049,1.9729546869220846,2.3342859745025635,-1.5581888186800392,2.378571033477783,-1.1193907162695695,2.400000095367432,-0.4136670480054049
592,2004-09-29,2.3399999141693115,2.385714054107666,2.248570919036865,2.2985711097717285,10158400.0,-0.0006103456334168866,1.064521223236548,2.636278124194013,61.861288248699694,65.77714513804918,0.08593655744871898,-0.08392937621114704,0.10243119907130982,1.323175613597372,20.74427545092936,0.13714313507080123,0.16756924709050658,0.04871401786804208,-0.24475513468631682,0.3421831704224012,-0.09802055840913759,0.19544859414522175,0.2457141876220703,43.53760882103182,-9.077473396678812,0.14673457627717953,9,0.07714259624481201,-0.05785733461380005,0.10107159614562988,1.3192861080169678,-0.8299999237060547,2,-0.40903546333850616,1.9302195605683656,2.3414289951324463,1.9729546869220846,2.3342859745025635,-1.5581888186800392,2.378571033477783,-0.40903546333850616
593,2004-09-30,2.20285701751709,2.3199999332427983,2.132857084274292,2.3199999332427983,20329400.0,-0.05860807764213394,2.1951202137857457,-2.827571720427024,53.80950261677469,64.78460462256855,0.20749999766134364,0.0697274532253851,0.22342077712503894,1.447954180936422,17.84218365521864,0.20714282989501953,0.166690171508316,-0.09664318561553964,-0.36874803092100716,0.17546165968992788,-0.23269560826827318,0.0394092370371939,0.37611422061920186,22.07204362671911,-32.65049419189687,0.1360524226527337,9,0.15642857551574707,0.07928556203842163,0.23142874240875244,1.4564290046691895,-0.6428570747375488,3,-0.3780803774942496,1.064521223236548,2.3399999141693115,1.9302195605683656,2.3414289951324463,1.9729546869220846,2.3342859745025635,-0.3780803774942496
594,2004-10-01,2.3328568935394287,2.515713930130005,2.272856950759888,2.4928569793701167,50051400.0,0.05901421426292375,1.3611129461641747,1.3658537081775406,54.028419774881804,62.70972971278113,0.07008980921583063,-0.04597793728395594,0.0773398359064732,1.3070187500995738,14.98574444770219,0.31285691261291504,0.17960816162668092,0.022785294055938543,-0.23630753123409853,0.2818781193459756,-0.10676111858908,0.15233170670095708,0.22826977844238305,52.2387966755884,-3.733776282387616,0.12954641264501865,10,0.026428699493408203,-0.050714313983917236,0.0767861008644104,1.3264291286468506,-0.7814278602600098,4,-0.42008573375340363,2.1951202137857457,2.20285701751709,1.064521223236548,2.3399999141693115,1.9302195605683656,2.3414289951324463,-0.42008573375340363
595,2004-10-04,2.464286088943481,2.539999961853028,2.4071431159973145,2.4728569984436035,31929100.0,0.05633830166266507,-1.1627909233280167,0.05356815563956787,56.88887976815987,60.66581534335881,-0.08131177675114287,-0.15272112021815687,-0.06911290531169723,1.1598099729295277,11.922875598055512,0.20714306831359908,0.16899727131385012,0.13357163667678806,-0.10361661715542159,0.3707598905089977,0.01497750976068346,0.25216576359289267,0.07970979953002999,81.40361109598318,29.48940223679501,0.1185941269161048,10,-0.12785756587982133,-0.18214350938796953,-0.08142882585525468,1.1949999332427983,-0.9414291381835933,0,-0.4533333365583183,1.3611129461641747,2.3328568935394287,2.1951202137857457,2.20285701751709,1.064521223236548,2.3399999141693115,-0.4533333365583183
596,2004-10-05,2.578571081161499,2.799999952316284,2.557142972946167,2.7699999809265137,137585000.0,0.046376511530370035,-1.0731746285349097,22.334724192605034,65.07709495742124,60.39886006675487,-0.2050685674413173,-0.2501270084418086,-0.19183064290444074,1.0299988527030455,11.254839580093265,0.3357138633728032,0.1620246703764976,0.22899951934814444,-0.024329105239004,0.4823281439352929,0.10233520705457,0.3556638316417189,-0.44571399688720703,66.8093774569366,14.801908299914487,0.12666431229357425,10,-0.11214256286621094,-0.18928557634353638,-0.1932138204574585,1.0807149410247803,-1.0957140922546387,1,-0.4509695560303353,-1.1627909233280167,2.464286088943481,1.3611129461641747,2.3328568935394287,2.1951202137857457,2.20285701751709,-0.4509695560303353
597,2004-10-06,2.56428599357605,2.607142925262451,2.484286069869995,2.4957139492034908,26757500.0,-0.0055399239097239095,-1.6875162982820306,-0.3582115576944417,57.11920474904703,59.60837675105889,-0.18567422505953957,-0.21443235288778428,-0.19230519308764116,1.025825507494364,10.23778542914333,0.12285685539245605,0.13260565449677486,0.19414298534393293,-0.05874563921208864,0.4470316098999545,0.06769867306592214,0.3205872976219437,-0.41808605194091797,64.6681438067329,15.271849621709983,0.12644431227801073,10,-0.09785747528076172,-0.17500048875808716,-0.24107146263122559,1.0514285564422607,-1.0285719633102417,2,-0.43621187320409904,-1.0731746285349097,2.578571081161499,-1.1627909233280167,2.464286088943481,1.3611129461641747,2.3328568935394287,-0.43621187320409904
598,2004-10-07,2.505713939666748,2.592856884002685,2.4857139587402344,2.5457139015197754,13986700.0,-0.022841467003303917,-1.6785756860501044,-0.5833275384893499,54.33067513589292,58.13531173481962,-0.12351903036689027,-0.13510939714747217,-0.14887901388047542,1.0652970876453276,9.165768408092909,0.10714292526245073,0.10049839332156107,0.1179995298385621,-0.1201447097705306,0.3561437694476548,-0.0010725899659842497,0.23707164964310845,-0.346437997817993,44.17340042822286,-2.309458409700426,0.11907211980454643,10,-0.03928542137145996,-0.11428546905517578,-0.19678539037704468,1.0957146286964417,-0.9542849063873291,3,-0.3973773436148573,-1.6875162982820306,2.56428599357605,-1.0731746285349097,2.578571081161499,-1.1627909233280167,2.464286088943481,-0.3973773436148573
599,2004-10-08,2.3942859172821045,2.5314290523529053,2.392857074737549,2.4714291095733643,15282400.0,-0.04446957037700128,-2.4642614469464874,1.9285816465202774,42.13836692536837,56.36636173155743,-0.0107588323907164,-0.0033772553594957344,-0.05452632358329623,1.1573302259906715,7.707928106717439,0.13857197761535645,0.08008541216077392,-0.006428492069244562,-0.21255692088460432,0.1996999367461152,-0.10949270647692444,0.09663572233843531,-0.22219549522399884,0.3509437652582654,-38.90052101479513,0.10306421440767993,10,0.0721426010131836,-0.0028574466705322266,-0.08535736799240112,1.2071426510810852,-0.7899999618530273,4,-0.34844876649051626,-1.6785756860501044,2.505713939666748,-1.6875162982820306,2.56428599357605,-1.0731746285349097,2.578571081161499,-0.34844876649051626
600,2004-10-11,2.490000009536743,2.4928569793701167,2.369999885559082,2.4042859077453613,11900700.0,0.03997604946166544,1.6875145054331975,-1.1111038997162832,49.41000368493849,54.962603984576006,-0.09170589166800003,-0.08535292344705692,-0.167476664280108,1.0414404155081547,6.62485155669892,0.12285709381103471,0.06744428867846386,0.0777855992317198,-0.12081412187728713,0.2763853203407267,-0.021514261322783668,0.17708545978622325,-0.305351396873474,27.907001243657653,-6.6197487283933825,0.09929986055450336,10,-0.023571491241455078,-0.0757145881652832,-0.1810714602470398,1.1114285588264465,-0.9442859888076782,0,-0.3769361335994301,-2.4642614469464874,2.3942859172821045,-1.6785756860501044,2.505713939666748,-1.6875162982820306,2.56428599357605,-0.3769361335994301
601,2004-10-12,2.4685709476470947,2.567142963409424,2.442857027053833,2.565713882446289,19359200.0,-0.008606048918704756,1.4856914659005567,-1.133336671200603,53.42898491548481,54.02568139199658,-0.056261625114798264,-0.05599355275828444,-0.16232240859014269,1.041565969476268,5.991845967110746,0.12428593635559082,0.05255989501751657,0.04949944019317609,-0.1468129669692133,0.2458118473555655,-0.04865676338801839,0.14765564377437057,-0.27161530819076507,41.56607852008244,7.504233900088693,0.09815620358119463,10,-0.0021424293518066406,-0.013571023941040039,-0.16428542137145996,1.132857620716095,-0.9742850065231323,1,-0.38310180948560923,1.6875145054331975,2.490000009536743,-2.4642614469464874,2.3942859172821045,-1.6785756860501044,2.505713939666748,-0.38310180948560923
602,2004-10-13,2.478570938110352,2.5314290523529053,2.450000047683716,2.5042860507965092,14418600.0,0.004050922851858374,1.0356967238764163,0.26471418368524,54.371986175210566,54.08817956515612,-0.04977228104232978,-0.05236404052568533,-0.1846256223062075,1.0110395527895988,5.705366841533975,0.08142900466918945,0.05344194657521095,0.04914233684539848,-0.13590654341117947,0.23419121710197643,-0.043382103282890494,0.14166677697368746,-0.2695544123968232,48.71781156055789,12.193711735112714,0.09252444012828895,10,0.05785751342773393,-0.02357101440429732,-0.14714241027832076,1.1228576302528377,-0.7757139205932622,2,-0.40172905035456363,1.4856914659005567,2.4685709476470947,1.6875145054331975,2.490000009536743,-2.4642614469464874,2.3942859172821045,-0.40172905035456363
603,2004-10-14,2.490000009536743,2.528570890426636,2.4285709857940674,2.491429090499878,22414700.0,0.004611153649330069,1.6415629074007403,0.05557358354117025,56.27011872209339,54.33725722595741,-0.018088931440808143,-0.06320844197317044,-0.20055746908089445,0.9782122056352112,6.146563856649615,0.0999999046325688,0.05126642273866766,0.0581428527832033,-0.12883398175194616,0.24511968731835276,-0.03534556448437165,0.15163127005077826,-0.2691638152911593,60.869559959268486,20.04743480017668,0.09348841726757473,10,0.09499990940093994,-0.03500008583068848,-0.16321444511413574,1.1114285588264465,-0.8828569650650024,3,-0.3832473797654632,1.0356967238764163,2.478570938110352,1.4856914659005567,2.4685709476470947,1.6875145054331975,2.490000009536743,-0.3832473797654632
604,2004-10-15,1.4714289903640747,1.6414289474487305,1.4228570461273191,1.4328570365905762,323414000.0,-0.4090646647676802,-6.463366284240706,-26.99074074074074,26.840499012560556,50.998548253113036,0.967143758006785,0.9276529841062464,0.8035623970561692,1.9676708509296041,7.677575808444992,1.067142963409424,0.02373090548642587,-0.9126424610614778,-1.381188289154497,-0.4440966329684586,-1.1469153751079877,-0.678369547014968,1.3285709619522095,4.244738443703225,-38.30131132175501,0.23427291404650968,10,0.639999508857727,0.639999508857727,0.8139280676841736,2.129999577999115,0.14428496360778809,4,0.054368945725032924,1.6415629074007403,2.490000009536743,1.0356967238764163,2.478570938110352,1.4856914659005567,2.4685709476470947,0.054368945725032924
605,2004-10-18,1.4099999666213991,1.5228569507598877,1.407142996788025,1.5142860412597656,86065000.0,-0.04174786832728927,-1.1038897986121874,-2.703676231978113,25.707894428393203,46.62419263877659,0.9647487011833047,0.9489634888493244,0.8504035396124217,1.9989926012712227,8.949938904858401,0.11571395397186279,0.01003444962410649,-0.9177143335342406,-1.5509439763960173,-0.28448469067246385,-1.2343291549651292,-0.601099512103352,1.362457127571106,0.24629050996401486,-42.52773248190218,0.31661482143088837,10,0.5971429944038389,0.6935715079307554,0.8367856144905088,2.1914286017417908,0.15428602695465066,0,0.13779148468579083,-6.463366284240706,1.4714289903640747,1.6415629074007403,2.490000009536743,1.0356967238764163,2.478570938110352,0.13779148468579083
606,2004-10-19,1.4185709953308103,1.4414290189743042,1.3814289569854736,1.4228570461273191,55042400.0,0.0060787439094405205,1.8964550843068113,0.041098975211902034,26.0578936686954,43.17293585207086,0.8653256956278705,0.9013190102419466,0.829300107635081,1.9590548348098322,10.232797395001981,0.060000061988830566,-0.015803971793230787,-0.855000400543213,-1.600850618299032,-0.10915018278739375,-1.2279255094211228,-0.4820752916653033,1.2992735349655156,3.229742196975175,-37.81814884420144,0.37292510887790964,10,0.568571925163269,0.6721434593200686,0.8125002980232241,2.182857573032379,0.20428597927093528,1,0.08962753772404941,-1.1038897986121874,1.4099999666213991,-6.463366284240706,1.4714289903640747,1.6415629074007403,2.490000009536743,0.08962753772404941
607,2004-10-20,1.442857027053833,1.4714289903640747,1.4214290380477903,1.4271429777145386,21590100.0,0.017120067873204414,-2.684333041992551,-3.6663236357568003,29.022081998167337,40.360869947879124,0.7434140722323503,0.8443787537566529,0.7891895956442587,1.9017193680826887,11.819588285354794,0.05285799503326438,-0.058601237961888764,-0.7825000643730164,-1.611975761156239,0.04697563241020619,-1.1972379127646278,-0.3677622159814051,1.194802568843842,5.354879660277892,-36.519732354119704,0.41473784839161126,10,0.5314289331436157,0.6478574275970459,0.7892857491970062,2.122856914997101,0.1785719394683838,2,0.0356438046915446,1.8964550843068113,1.4185709953308103,-1.1038897986121874,1.4099999666213991,-6.463366284240706,1.4714289903640747,0.0356438046915446
608,2004-10-21,1.4385709762573242,1.4785710573196411,1.4242860078811646,1.4742859601974487,20239800.0,-0.0029705304934199983,1.4516125558896447,-2.2728058929289405,23.474577110205928,38.28711552397218,0.6486157517429301,0.8147146996727899,0.7820186454258566,1.8732342216469422,13.345029829732926,0.05428504943847656,-0.12679665824716668,-0.7387146592140197,-1.6343716764543292,0.15694235802628986,-1.1865431678341745,-0.2908861505938649,1.1237147813056185,21.977700526079786,-17.81814698595271,0.44782850862015483,10,0.5357149839401245,0.6521434783935547,0.793571799993515,2.041429102420807,0.19285798072814941,3,0.18371428704014914,-2.684333041992551,1.442857027053833,1.8964550843068113,1.4185709953308103,-1.1038897986121874,1.4099999666213991,0.18371428704014914
609,2004-10-22,1.399999976158142,1.4500000476837158,1.38857102394104,1.442857027053833,20034700.0,-0.026812024387931732,1.1500069886158577,1.1999739652001509,16.59190281225301,34.640659871451575,0.593754769433114,0.818162276396539,0.811810189979953,1.8792069570273657,14.9861033051963,0.06142902374267578,-0.19059199165064467,-0.7283571064472198,-1.6827082730342102,0.22599406013977075,-1.205532689740715,-0.25118152315372466,1.0914343733701526,13.131077290320842,-20.51758713016353,0.4771755832934953,10,0.5742859840393066,0.6907144784927368,0.8696424663066864,2.080000102519989,0.22571396827697754,4,0.14795933702944586,1.4516125558896447,1.4385709762573242,-2.684333041992551,1.442857027053833,1.8964550843068113,1.4185709953308103,0.14795933702944586
610,2004-10-25,1.4271429777145386,1.4500000476837158,1.3899999856948853,1.4171429872512815,21840000.0,0.019387858584742235,1.1538543833072294,-0.23333361148894433,11.764727770872724,30.01129796649468,0.44699691656885654,0.7584604944933453,0.7778642942265526,1.819589129123131,16.249673972895813,0.060000061988830566,-0.2538233186123988,-0.6558569550514219,-1.6542117385339927,0.34249782843114884,-1.1550343467927071,-0.15667956331013655,0.9976910482611867,47.0589173713656,16.87762151871348,0.4991773917412854,10,0.5292860269546509,0.6635714769363403,0.8628567159175873,2.0528571009635925,0.18000006675720215,0,0.13213180403221148,1.1500069886158577,1.399999976158142,1.4516125558896447,1.4385709762573242,-2.684333041992551,1.442857027053833,0.13213180403221148
611,2004-10-26,1.3728569746017456,1.4199999570846558,1.364285945892334,1.4199999570846558,16711100.0,-0.038038237205726855,1.3636184330305667,-4.714302744200358,11.460273363441402,25.243329876298105,0.3682344564208171,0.7762623550692611,0.8227341634486098,1.8437658853998355,17.499419438042963,0.06285703182220459,-0.3031020053885247,-0.6617143571376802,-1.7004376780712889,0.3770089637959282,-1.1810760176044846,-0.1423526966708759,0.9893727472345644,7.499689681681206,-17.562502445709704,0.5193616604668042,10,0.5735714435577395,0.7092859745025635,0.9350002706050873,2.005000054836273,0.2485719919204712,1,0.1394384284130079,1.1538543833072294,1.4271429777145386,1.1500069886158577,1.399999976158142,1.4516125558896447,1.4385709762573242,0.1394384284130079
612,2004-10-27,1.3828569650650024,1.4057140350341797,1.3214290142059326,1.3414289951324463,25517100.0,0.0072840730303735945,-1.0701746680779485,-0.8787727833633403,12.500018910818085,20.37998545282307,0.20837508163010954,0.7282149457348268,0.802365065631987,1.8028388694003779,18.708190419739463,0.08428502082824707,-0.37482870057406603,-0.6038572192192078,-1.6711344256909997,0.46341998725258415,-1.1374958224551035,-0.0702186159833118,0.8995372546957894,39.09071668020783,15.766598069148433,0.533638603235896,10,0.0985720157623291,0.677857518196106,0.932142823934555,1.9950000643730164,0.23142898082733154,2,0.17355374821824876,1.3636184330305667,1.3728569746017456,1.1538543833072294,1.4271429777145386,1.1500069886158577,1.399999976158142,0.17355374821824876
613,2004-10-28,1.3700000047683716,1.4085710048675537,1.3571430444717407,1.407142996788025,10278100.0,-0.009297389839611148,1.5714617805540985,-0.8965679969383321,13.381017424453887,18.884487498589,0.0510175763570333,0.7119807562360592,0.8037068382980652,1.7827833509428714,19.333142165554502,0.05142796039581299,-0.4585884982286421,-0.5750713288784026,-1.6714355723362564,0.5212929145794509,-1.1232534506073293,-0.026889207149475958,0.8162976944369342,37.777553192673004,11.070467878157366,0.5481821217289268,10,0.052142977714538574,0.6907144784927368,0.9449997842311859,2.007857024669647,0.23000001907348655,3,0.1835247889625773,-1.0701746680779485,1.3828569650650024,1.3636184330305667,1.3728569746017456,1.1538543833072294,1.4271429777145386,0.1835247889625773
614,2004-10-29,1.352856993675232,1.385714054107666,1.342857003211975,1.364285945892334,15493100.0,-0.012513146739760783,-1.7272354871133533,0.30770144233546654,6.926441525686002,16.797659398288197,0.055398059480557205,0.6871718635269586,0.8083914173797613,1.7667853525211061,21.35121087039854,0.04285705089569092,-0.5544142215935635,-0.5432143449783324,-1.6541067626129893,0.5676780726563242,-1.0986605537956606,0.012231863838995771,0.7469538370301367,24.44405914706286,-2.0240315244492564,0.5554462088173283,10,0.04714304208755493,0.7078574895858765,0.9728570878505707,2.017142951488495,0.3142859935760496,4,0.20591382874361353,1.5714617805540985,1.3700000047683716,-1.0701746680779485,1.3828569650650024,1.3636184330305667,1.3728569746017456,0.20591382874361353
615,2004-11-01,1.347143054008484,1.3714289665222168,1.3357139825820925,1.3542859554290771,13169100.0,-0.0042236095119152495,-1.3809160517668393,0.6249830504938632,7.009897044596329,14.681215328943857,0.05728188547260982,0.637590622110084,0.8013697332765009,1.7406081187886848,23.63550340146569,0.03571498394012429,-0.6643339645732516,-0.4930711328983304,-1.5959805062914574,0.6098382404947966,-1.044525819594894,0.05838355379823312,0.6748295950469412,26.086835584183042,1.4653964729328806,0.5514546866965635,11,0.052856981754302756,0.7135714292526243,0.9939282834529874,1.9957138895988467,0.2685708999633787,0,0.2067864207871135,-1.7272354871133533,1.352856993675232,1.5714617805540985,1.3700000047683716,-1.0701746680779485,1.3828569650650024,0.2067864207871135
616,2004-11-02,1.4157140254974363,1.4771430492401123,1.3400000333786009,1.3414289951324463,40406100.0,0.050901031842844224,-2.555555212154726,-10.399839783708298,11.00629662485997,12.67946139857637,-0.013116283090707226,0.5032356408690519,0.7202749788203475,1.6404718633435265,24.65370552425169,0.13714301586151145,-0.6416139173706907,-0.3663573086261751,-1.4271773305913362,0.6944627133389862,-0.8967673196087558,0.16405270235640557,0.5362042600730397,60.550104729357145,37.36660762346331,0.5304100109825807,11,-0.015713989734649436,0.6450004577636721,0.9360715448856356,1.9271429181098945,0.25999999046325706,1,0.13521729355407253,-1.3809160517668393,1.347143054008484,-1.7272354871133533,1.352856993675232,1.5714617805540985,1.3700000047683716,0.13521729355407253
617,2004-11-03,1.4457139968872068,1.5057140588760376,1.440000057220459,1.455713987350464,35249200.0,0.021190700133969065,-5.133507649513213,-0.1346164955997676,12.20266238463104,11.42702642906805,-0.047682722355883334,0.4059516970231205,0.6799140602657883,1.5825014684711907,26.08939904145331,0.0900000333786013,-0.6083873612787627,-0.2804287374019625,-1.2840093936441834,0.7231519188402584,-0.782219065523073,0.22136159071914796,0.4431553615468149,64.7058617285057,44.3772308318957,0.5017903281211105,11,-0.0321424603462217,0.6150004863739016,0.91035732626915,1.4792860150337221,0.23142898082733177,2,0.12154199932583154,-2.555555212154726,1.4157140254974363,-1.3809160517668393,1.347143054008484,-1.7272354871133533,1.352856993675232,0.12154199932583154
618,2004-11-04,1.5099999904632568,1.535714030265808,1.464285969734192,1.464285969734192,21037100.0,0.04446660523067858,-2.1249957624577225,-4.571406432539196,54.51499873713941,15.640703754055426,-0.11261348481325939,0.27747058315161355,0.6048333713903502,1.4899243320711988,27.52140329843978,0.0900000333786013,-0.5733983978357367,-0.166357046365738,-1.1037095602432991,0.7709954675118234,-0.6350333033045188,0.3023192105730428,0.3221253335479559,87.14298316407604,62.10385934193758,0.4686762569387807,11,-0.08142846822738647,0.5507144927978516,0.8396425545215607,1.0642855763435364,0.31571400165557884,3,0.06906354707795925,-5.133507649513213,1.4457139968872068,-2.555555212154726,1.4157140254974363,-1.3809160517668393,1.347143054008484,0.06906354707795925
619,2004-11-05,1.559999942779541,1.6285710334777832,1.5157140493392944,1.5342860221862793,25061400.0,0.033112551411967006,-2.5908627131180184,0.5624952735105365,68.0412507122352,21.893650747540143,-0.15369313006247687,0.17050520472044273,0.5463774699462096,1.4104734423242524,29.344010063648174,0.11857104301452637,-0.5476550147178583,-0.0746427953243256,-0.9496533738022359,0.8003677831535847,-0.5121480845632806,0.36286249391462944,0.22105575025114366,76.58547387248473,46.41044698651208,0.43750528923895515,11,-0.0849999189376831,0.5007145404815674,0.7607141435146332,1.0142856240272522,0.24000000953674316,4,0.02564107854455866,-2.1249957624577225,1.5099999904632568,-5.133507649513213,1.4457139968872068,-2.555555212154726,1.4157140254974363,0.02564107854455866
620,2004-11-08,1.551429033279419,1.6042859554290771,1.535714030265808,1.6014289855957031,16835700.0,-0.005494172958013577,1.4615736837825926,-1.9444701999035716,65.97950826723563,27.95134351462839,-0.14040310276303614,0.11083817243686012,0.5466329816058391,1.390202611249241,31.398152078628762,0.06857192516326904,-0.5121322777215294,-0.03628515601158133,-0.8133307577531448,0.7407604457299821,-0.42480795688236306,0.3522376448592004,0.18366399186879057,73.26758400121619,38.04484811280451,0.3885228008707817,11,-0.07642900943756104,0.5092854499816895,0.7692850530147552,0.9735710024833679,0.2799999713897703,0,0.07458539932520525,-2.5908627131180184,1.559999942779541,-2.1249957624577225,1.5099999904632568,-5.133507649513213,1.4457139968872068,0.07458539932520525
621,2004-11-09,1.5228569507598877,1.5614290237426758,1.5,1.5471429824829102,11361700.0,-0.018416622292503737,1.3242987239685524,0.485721097680185,59.52380411749047,33.17620853759199,-0.09869471495297355,0.06843574323612955,0.569609999735067,1.3900898754861535,33.21169450035592,0.06142902374267578,-0.4619207982519955,-0.01757153868675232,-0.6747791008026343,0.6396360234291297,-0.3461753197446933,0.31103224237118865,0.1708696732940942,43.93936711997613,4.734541956263101,0.328603781057941,11,-0.04071444272994995,0.5378575325012207,0.7864286005496979,0.9450001120567317,0.385714054107666,1,0.06097552574825915,1.4615736837825926,1.551429033279419,-2.5908627131180184,1.559999942779541,-2.1249957624577225,1.5099999904632568,0.06097552574825915
622,2004-11-10,1.4828569889068604,1.5328569412231443,1.4757139682769775,1.5285710096359253,9832900.0,-0.026266394774025148,1.1052608463644977,1.8823174263471525,54.858972628468536,37.784870226926955,-0.04807344376550371,0.03163654587275433,0.6057374589631417,1.4023182454967866,35.166051767102616,0.05714297294616677,-0.4069754934667089,-0.007785803079605191,-0.49450616240065903,0.47893455624144865,-0.2511459827401321,0.23557437658092173,0.17363987416231663,11.304143389233037,-28.83723178820949,0.2433601796605269,11,-0.0007144808769226074,0.48142898082733154,0.945000022649765,0.9850000739097591,0.37142896652221635,2,0.13005773887608973,1.3242987239685524,1.5228569507598877,1.4615736837825926,1.551429033279419,-2.5908627131180184,1.559999942779541,0.13005773887608973
623,2004-11-11,1.535714030265808,1.5399999618530271,1.4928569793701172,1.5,11090800.0,0.0356454073146415,1.1290293057548357,-0.7812489406144306,64.4376717755902,44.175006921360755,-0.08376020569859755,-0.10158729538343048,0.5480685546523434,1.3215553631988217,37.34550682515495,0.05714297294616677,-0.3414295331430217,0.0927855372428894,-0.039436640674058054,0.22500771515983686,0.026674448284415675,0.15889662620136313,0.08727604791704446,39.25239694351683,-4.1277393974099965,0.06611108895847367,11,-0.05357152223587036,0.42142891883850075,0.8921429812908173,0.9321430325508113,0.2785719633102415,3,0.09209328342481271,1.1052608463644977,1.4828569889068604,1.3242987239685524,1.5228569507598877,1.4615736837825926,1.551429033279419,0.09209328342481271
624,2004-11-12,1.551429033279419,1.6000000238418581,1.5257140398025513,1.5257140398025513,10708600.0,0.010233026920311916,-4.777639734276579,0.7200249673721841,63.55142835083586,50.45739928872071,-0.07637749204741695,-0.11700025953298665,0.5249539157776013,1.273864862105401,36.41373486769881,0.07428598403930686,-0.27724561290841065,0.10450053811073312,-0.03593707427971382,0.24493815050118006,0.03428173191550954,0.1747193443059567,-0.23000001907348633,58.88923915663767,15.314556076300867,0.0702188061952235,11,-0.0671434998512268,0.3928569555282593,0.8774994611740112,0.9164280295372005,0.24857091903686523,4,0.17679504054376993,1.1290293057548357,1.535714030265808,1.1052608463644977,1.4828569889068604,1.3242987239685524,1.5228569507598877,0.17679504054376993
625,2004-11-15,1.6042859554290771,1.605713963508606,1.542857050895691,1.5828570127487185,14634900.0,0.034069829180603195,4.176612653828595,0.8333248343864215,75.31255288749767,57.60253887345823,-0.09937290846381197,-0.16290783012352472,0.4674156476832274,1.1881027665734418,35.38008161237275,0.06285691261291504,-0.21355211999529877,0.14764316082000728,-0.00808483141256744,0.303371153052582,0.06977916470371981,0.22550715693629475,-0.2772855210304259,98.90153220622474,48.6666129176225,0.07786399611628737,11,-0.07000041007995605,0.3400000333786011,0.824642539024353,0.8635711073875423,0.06714308261871316,0,0.12199445879638215,-4.777639734276579,1.551429033279419,1.1290293057548357,1.535714030265808,1.1052608463644977,1.4828569889068604,0.12199445879638215
626,2004-11-16,1.545714020729065,1.5528570413589478,1.4757139682769775,1.5142860412597656,16831500.0,-0.03650965995295197,2.375029010866362,1.4666136326971264,66.10167453907628,63.59131800172992,-0.022821091793169712,-0.09941956295129772,0.515693422674425,1.2110419623161577,34.37010253521496,0.1285719871520996,-0.139251177104027,0.08271407485008231,-0.07680440446854853,0.24223255416871314,0.0029548351907668913,0.16247331450939773,-0.2075650451660156,53.846196168980086,2.1106639532976175,0.07975923965931543,11,0.0007144808769226074,0.3985719680786133,0.8946429491043091,0.9221430420875545,0.10142898559570312,1,0.18484336695436165,4.176612653828595,1.6042859554290771,-4.777639734276579,1.551429033279419,1.1290293057548357,1.535714030265808,0.18484336695436165
627,2004-11-17,1.4942859411239624,1.5714290142059326,1.4757139682769775,1.5085710287094116,20257300.0,-0.033271406557369265,-2.7222183589929023,-0.45453407526257694,61.41734197730957,64.3582450284155,0.04047820140430902,-0.04631563319629839,0.5575833551820808,1.2215916495350339,33.42320569862434,0.09571504592895508,-0.06267988796764712,0.028714549541473344,-0.13109455998687713,0.18852365906982382,-0.051190005222701895,0.10861910430564858,-0.1454343660430908,14.286133483231378,-37.59505845287613,0.07990455476417523,11,0.05785655975341797,0.43214309215545654,0.966428279876709,0.973571121692657,0.1628570556640625,2,0.27724617647943406,2.375029010866362,1.545714020729065,4.176612653828595,1.6042859554290771,-4.777639734276579,1.551429033279419,0.27724617647943406
628,2004-11-18,1.7028570175170898,1.7542860507965088,1.6457140445709229,1.6871429681777954,80208800.0,0.1395790930323857,-1.2028998126695376,-1.1000317110621536,73.78642381289177,64.99659759515511,-0.15406025892074982,-0.24672140741359616,0.3416550269777101,0.9725294278823431,31.968038733638,0.2600001096725464,0.014322576636156548,0.22407132387161255,0.033011614364010455,0.41513103337921464,0.1285414691178115,0.3196011786254136,-0.34373094689910877,81.53833908470955,25.10479565336027,0.09552985475380105,11,-0.08785700798034668,0.22214293479919456,0.7928571701049805,0.7435714602470398,0.02571403980255127,3,0.08892639625890797,-2.7222183589929023,1.4942859411239624,2.375029010866362,1.545714020729065,4.176612653828595,1.6042859554290771,0.08892639625890797
629,2004-11-19,1.6071430444717407,1.698570966720581,1.6014289855957031,1.6871429681777954,20793500.0,-0.05620787421418871,-1.1249931547393976,-5.09098081460184,65.74395193017054,64.97042466881453,-0.056944059783238465,-0.14197208902597214,0.42939261069511936,1.0226331471578387,30.440511016626846,0.10142803192138672,0.08965009816281877,0.11800019741058354,-0.07748361133069581,0.3134840061518629,0.020258293039943975,0.2157421017812231,-0.22430737504304799,47.17955762331225,-12.55179679327778,0.09774190437063965,11,0.007856965065002441,-0.06928551197052002,0.9128568768501282,0.8299995064735413,0.19714295864105247,4,0.12888893108602884,-1.2028998126695376,1.7028570175170898,-2.7222183589929023,1.4942859411239624,2.375029010866362,1.545714020729065,0.12888893108602884
630,2004-11-22,1.6157139539718628,1.6414289474487305,1.5857139825820925,1.5871429443359375,10997700.0,0.00533300973401496,-2.545456959168615,-0.357137961042367,63.05970491990611,65.36330253574961,-0.061952114996741914,-0.14302431608108335,0.4087276906505446,0.968152832676612,28.866476554793874,0.05571496486663796,0.09563255114386648,0.11714255809783936,-0.08386251027568048,0.3181476264713592,0.01664002391107955,0.21764509228459916,-0.2105912616611012,50.256287144304764,-8.98437383034971,0.10050253418675988,11,-0.0007139444351196289,-0.07785642147064209,0.49571454524993896,0.49571454524993896,0.1957150697708132,0,0.114058554666435,-1.1249931547393976,1.6071430444717407,-1.2028998126695376,1.7028570175170898,-2.7222183589929023,1.4942859411239624,0.114058554666435
631,2004-11-23,1.5642859935760498,1.6285710334777832,1.5585709810256958,1.6171430349349976,11050200.0,-0.031829867080982455,-1.1777336035706936,-1.8500235739826678,57.53180663889758,65.66028409246395,-0.004502965458039743,-0.08065486309606085,0.4449119678862017,0.9812091726948093,27.197226421116998,0.0700000524520874,0.0899576026549711,0.05614314675331111,-0.13776212982389668,0.2500484233305189,-0.040809491535292786,0.153095785041915,-0.13821349975614328,31.79501136581491,-25.64914434465179,0.09695263828860393,11,0.05071401596069336,-0.0264284610748291,0.4910712242126465,0.5392854809761047,0.19714295864105202,1,0.06849325820964824,-2.545456959168615,1.6157139539718628,-1.1249931547393976,1.6071430444717407,-1.2028998126695376,1.7028570175170898,0.06849325820964824
632,2004-11-24,1.6228569746017456,1.6399999856948853,1.5257140398025513,1.559999942779541,11893700.0,0.03744262958706113,1.3529411764705883,-1.189189372052585,57.221212912178224,64.85845532986261,-0.04595965940782132,-0.12682618915022803,0.3733978853136122,0.8814575720637441,25.390654290822667,0.11428594589233398,0.08732339068301531,0.10271412730216989,-0.08822771893804138,0.29365597354238115,0.007243204182064256,0.19818505042227552,-0.177091667363243,42.49992568064792,-10.725382848067454,0.09547092312010569,11,-0.007856965065002441,-0.0849994421005249,0.41607171297073364,0.4678574800491333,0.08000004291534424,2,0.014964985887916837,-1.1777336035706936,1.5642859935760498,-2.545456959168615,1.6157139539718628,-1.1249931547393976,1.6071430444717407,0.014964985887916837
633,2004-11-26,1.6214289665222168,1.6399999856948853,1.6071430444717407,1.6342860460281372,4377800.0,-0.0008799346472779801,1.7059499207233564,-0.20454480800632677,54.19107714970577,63.81841630751483,-0.03474852022572583,-0.11130248792807684,0.3561188981916794,0.8416663426029833,23.507818074472077,0.03285694122314453,0.0903817287240325,0.08871467113494869,-0.09351388674605121,0.2709432290159486,-0.0023996078055512626,0.17982895007544863,-0.1571524146702339,55.372340829045484,4.891180391918269,0.09111427894049999,11,-0.006428956985473633,-0.0835714340209961,0.411071240901947,0.4692854881286621,0.044285058975219505,4,0.0220262688056021,1.3529411764705883,1.6228569746017456,-1.1777336035706936,1.5642859935760498,-2.545456959168615,1.6157139539718628,0.0220262688056021
634,2004-11-29,1.6314289569854736,1.6742860078811646,1.614285945892334,1.657142996788025,10752000.0,0.0061673934965560395,1.0,1.9999907281206828,55.447478902919336,61.611185864783906,-0.03599208105318774,-0.10473217304014515,0.3276029601580155,0.7933714830801892,21.374870691628196,0.060000061988830566,0.09973306811611238,0.08478606343269357,-0.08144158212938546,0.2510137089947726,0.0016722406516540556,0.16789988621373308,-0.14975183519681923,71.15401279936324,22.58214143712201,0.08311382278103954,11,-0.01642894744873047,-0.09357142448425293,0.4010712504386902,0.4592854976654053,-0.0314289331436155,0,0.0595441805285013,1.7059499207233564,1.6214289665222168,1.3529411764705883,1.6228569746017456,-1.1777336035706936,1.5642859935760498,0.0595441805285013
635,2004-11-30,1.6257139444351196,1.657142996788025,1.5800000429153442,1.644286036491394,7964600.0,-0.0035030716635765513,2.4838518646129994,0.722254931503674,57.228922627646234,60.625324541291675,-0.03008121960062149,-0.08124261793304544,0.3108076895254508,0.7569024614641218,19.191622186532,0.07714295387268066,0.10013747037808884,0.0651425063610076,-0.0753994531109734,0.2056844658329886,-0.005128473374982789,0.135413486096998,-0.12768028690599387,67.30738370488288,17.399793278070447,0.07027097973599047,11,-0.010713934898376465,-0.08785641193389893,0.4067862629890442,0.4650005102157593,-0.047142982482909934,1,0.10984223841404117,1.0,1.6314289569854736,1.7059499207233564,1.6214289665222168,1.3529411764705883,1.6228569746017456,0.10984223841404117
636,2004-12-01,1.6071430444717407,1.6457140445709229,1.5785709619522097,1.6314289569854736,16457000.0,-0.011423227331565755,1.5405997893497498,1.3076562640409772,59.00626472736143,60.357427069075214,-0.0021012154561592666,-0.0501671020167882,0.30733973979671303,0.7346919368774856,17.741853718001313,0.06714308261871316,0.10002060957398817,0.03700015544891366,-0.08711794819421059,0.16111825909203792,-0.025058896372648354,0.09905920727047568,-0.09373424334657199,54.80778488853514,0.016410906720750518,0.062059051821562114,12,0.03285700082778931,-0.06928551197052002,0.41642868518829346,0.4835714101791382,-0.018572092056274414,2,0.12711126117469096,2.4838518646129994,1.6257139444351196,1.0,1.6314289569854736,1.7059499207233564,1.6214289665222168,0.12711126117469096
637,2004-12-02,1.6214289665222168,1.6328569650650024,1.5914289951324463,1.5942859649658203,10747800.0,0.008889017128635102,-1.5217179926276376,-1.117643882684992,56.57901647396142,58.44549292030518,0.003961321566575249,-0.05334917337814926,0.2737661618772602,0.6809816050415649,16.433376888622465,0.04142796993255615,0.08962193047163858,0.042500329017639116,-0.06874063027563548,0.15374128831091372,-0.013120150628998184,0.09812080866427642,-0.09356753041676757,44.776664059502984,-11.485392754592766,0.05562047964663725,12,-0.009286463260650635,-0.0835714340209961,0.3928567171096802,0.4607139825820923,-0.01142895221710205,3,0.08634358247291551,1.5405997893497498,1.6071430444717407,2.4838518646129994,1.6257139444351196,1.0,1.6314289569854736,0.08634358247291551
638,2004-12-03,1.614285945892334,1.635714054107666,1.6000000238418581,1.6214289665222168,9328200.0,-0.004405386099154085,1.0000467314676227,-0.2631625177871862,54.88888963063842,57.23937488702382,-0.003107503154194502,-0.04004589563260175,0.2613711305680968,0.6477566066285276,15.276833687463206,0.03571403026580788,0.08765428976657086,0.030143010616302535,-0.0772022956717,0.13748831690430507,-0.023529642527698735,0.0838156637603038,-0.07283903290542115,37.31386595858083,-17.846867572737743,0.053672653144001235,12,-0.014285922050476074,-0.06928592920303345,0.156785786151886,0.4464285373687744,-0.04142892360687256,4,0.05486702764781626,-1.5217179926276376,1.6214289665222168,1.5405997893497498,1.6071430444717407,2.4838518646129994,1.6257139444351196,0.05486702764781626
639,2004-12-06,1.6000000238418581,1.6299999952316284,1.592857003211975,1.614285945892334,7637000.0,-0.00884968495626648,-1.5999607808777574,1.999983311081411,49.64537090319208,55.748893329611164,0.01124070635631269,-0.023831469201405886,0.2562409931172904,0.6213184703875549,14.77341265012399,0.03714299201965332,0.09224974217060611,0.013857084512710838,-0.09308400410169049,0.12079817312711216,-0.039613459794489936,0.06732762881991161,-0.045782762586369596,27.27314105384541,-21.43122702895288,0.05347054430720071,12,-2.220446049250313e-16,-0.055000007152557595,0.14142870903015115,0.46071445941925027,-0.06428599357605003,0,0.04107125042272708,1.0000467314676227,1.614285945892334,-1.5217179926276376,1.6214289665222168,1.5405997893497498,1.6071430444717407,0.04107125042272708
640,2004-12-07,1.6671429872512815,1.7357139587402344,1.6000000238418581,1.6000000238418581,31126200.0,0.041964351505572095,-3.042536343557605,-4.699939084939002,59.90683131952199,56.012784960791656,-0.05346195613423088,-0.08628481405920208,0.1714895184582479,0.5339120258578849,13.955921436254332,0.13571393489837624,0.0686551727973963,0.07521435022354095,-0.036244256296052546,0.18667295674313444,0.0194850469637442,0.1309436534833377,-0.10092159862333183,56.363966011510854,7.966726882653987,0.0557293032597968,12,-0.036428987979888694,-0.12214297056198098,0.06321427226066612,0.3935714960098269,-0.11571395397186257,1,-0.040274267967935984,-1.5999607808777574,1.6000000238418581,1.0000467314676227,1.614285945892334,-1.5217179926276376,1.6214289665222168,-0.040274267967935984
641,2004-12-08,1.6157139539718628,1.7357139587402344,1.614285945892334,1.704285979270935,12709200.0,-0.03084860367268971,-1.6562531781567083,-1.319155735783943,59.90673809756302,56.31117664805664,0.006737864093696144,-0.029030909536736482,0.204119105135379,0.571073697485061,12.914735375131196,0.12142801284790039,0.055618381980905074,0.019142466783523604,-0.08784801178998713,0.12613294535703434,-0.034352772503231765,0.07263770607027897,-0.03820868561379953,16.831247159912422,-34.39861786640225,0.05349523928675535,12,0.04142850637435913,-0.06857091188430786,0.11464330554008484,0.4450005292892456,0.0028570890426635742,2,-0.022988593945324043,-3.042536343557605,1.6671429872512815,-1.5999607808777574,1.6000000238418581,1.0000467314676227,1.614285945892334,-0.022988593945324043
642,2004-12-09,1.6757140159606934,1.6885709762573242,1.602856993675232,1.6100000143051147,15803200.0,0.037135324505513045,-1.1428484150388398,-0.7419272782087656,47.07690087714027,55.52071261777158,-0.050261466120574916,-0.0778322963467275,0.12567526924179906,0.493839714046433,11.654857447120342,0.08571398258209229,0.04675513558555533,0.06949967741966256,-0.028743772071323503,0.16774312691064863,0.02037795267416942,0.11862140216515571,-0.08760190065632334,57.99998497960982,10.165900340964775,0.04912172474549304,12,-0.018571555614471436,-0.07857096195220947,0.05464324355125427,0.38500046730041504,-0.061428070068359375,3,-0.052003541603886094,-1.6562531781567083,1.6157139539718628,-3.042536343557605,1.6671429872512815,-1.5999607808777574,1.6000000238418581,-0.052003541603886094
643,2004-12-10,1.6771429777145386,1.7271430492401123,1.6714290380477903,1.712857007980347,8467200.0,0.0008527479869684385,-1.3636722256640956,-0.5434767228602716,59.45945945945948,55.966488235164924,-0.0480044689519723,-0.07180391573914413,0.10986006946147975,0.47856856884928467,10.51965620101776,0.055714011192322,0.046982205523678156,0.06385719180107108,-0.03337438637754753,0.16108876997968968,0.015241402711761776,0.11247298089038038,-0.07906042628064025,59.00025951896366,10.625538553071735,0.048615789089309296,12,-0.02000051736831665,-0.06785696744918823,0.06000003218650818,0.3835715055465698,-0.0957139730453489,4,-0.040034132033823555,-1.1428484150388398,1.6757140159606934,-1.6562531781567083,1.6157139539718628,-3.042536343557605,1.6671429872512815,-0.040034132033823555
644,2004-12-13,1.8257139921188357,1.847143054008484,1.7085709571838381,1.7271430492401123,25418400.0,0.08858577734783024,-1.0421024523457612,-2.7600061417065156,70.58824904375409,57.45085783695469,-0.18563994333687095,-0.2095145087211734,-0.05585831361111393,0.31633132560695,10.18481934575881,0.17000007629394553,0.04729020288598429,0.19871395826339744,0.06696916746281878,0.3304587490639761,0.1328415628631081,0.26458635366368677,-0.22285699844360374,91.32928738665996,41.40833129741968,0.0658723954002893,12,-0.11285698413848877,-0.16428548097610496,-0.08107098937034629,0.23500049114227273,-0.24142801761627197,0,-0.1384975800836804,-1.3636722256640956,1.6771429777145386,-1.1428484150388398,1.6757140159606934,-1.6562531781567083,1.6157139539718628,-0.1384975800836804
645,2004-12-14,1.7999999523162842,1.8314290046691892,1.7571430206298828,1.8142859935760496,20713000.0,-0.01408437461374168,2.0587946555668095,-0.14493156748375854,74.33624353966688,59.15418881609973,-0.14818698018459764,-0.17748608388563403,-0.052180987493633424,0.32802244764707655,9.879395614114701,0.07428598403930642,0.05086431187498386,0.16321421861648555,0.01107707754789522,0.3153513596850759,0.08714564808219039,0.23928278915078072,-0.17760007381439213,80.70168161544386,27.311109022693643,0.07606857053429517,12,-0.08071392774581909,-0.13857144117355347,-0.032142698764801025,0.2607145309448242,-0.2228569984436033,1,-0.14682551613981232,-1.0421024523457612,1.8257139921188357,-1.3636722256640956,1.6771429777145386,-1.1428484150388398,1.6757140159606934,-0.14682551613981232
646,2004-12-15,1.8314290046691892,1.932857036590576,1.807142972946167,1.855713963508606,24560900.0,0.017460585103050263,-2.4509800071665877,1.6999082109479726,72.81251360892,60.95791071998403,-0.16143155422442312,-0.19648655017073446,-0.10942020505798111,0.2853709066704264,9.422256015382592,0.13285708427429177,0.05397578389353885,0.1803575217723845,0.011489828643721722,0.3492252149010473,0.095923675208053,0.264791368336716,-0.19104967212676982,69.26423674817327,13.897252842966374,0.08443384656433144,12,-0.0685719847679136,-0.12714350223541238,-0.06357175111770608,0.22928547859191917,-0.24000000953674294,2,-0.15288606365625768,2.0587946555668095,1.7999999523162842,-1.0421024523457612,1.8257139921188357,-1.3636722256640956,1.6771429777145386,-0.15288606365625768
647,2004-12-16,1.9085710048675537,1.9742859601974487,1.8142859935760496,1.847143054008484,23007600.0,0.04212120699284139,-1.5168689553652162,-2.529464894927735,76.94358487459331,63.408432413756785,-0.2163059164639658,-0.2540239168327645,-0.21154760185405097,0.19437573873473823,9.200621058175779,0.15999996662139915,0.05883306569431057,0.23678526878356942,0.04838753359132841,0.42518300397581044,0.14258640118744892,0.33098413637968993,-0.23894390192031856,78.30164988026208,21.987908204492996,0.09419886759612056,12,-0.1249995231628418,-0.18357104063034058,-0.13714250922203064,0.1521434783935547,-0.28999996185302734,3,-0.15194612152936482,-2.4509800071665877,1.8314290046691892,2.0587946555668095,1.7999999523162842,-1.0421024523457612,1.8257139921188357,-0.15194612152936482
648,2004-12-17,1.8542859554290767,1.942857027053833,1.8214290142059328,1.9285709857940676,17365600.0,-0.028442771738662165,1.3611009378462409,-1.209303408727055,69.3069149461336,65.59304841852807,-0.13901566784773478,-0.19796213587706202,-0.18150564953078296,0.23464783974831915,10.400045093203133,0.12142801284790017,0.06353839945592421,0.174928772449493,-0.03015887291767827,0.3800164178166643,0.07238494976590748,0.27747259513307854,-0.1480997896118159,54.83882979606337,0.38566473098547505,0.10254382268358563,12,-0.06714296340942338,-0.12928599119186357,-0.13107171654701189,0.2064285278320317,-0.27857196331024126,4,-0.12942988045293558,-1.5168689553652162,1.9085710048675537,-2.4509800071665877,1.8314290046691892,2.0587946555668095,1.7999999523162842,-0.12942988045293558
649,2004-12-20,1.8142859935760496,1.9271429777145384,1.809999942779541,1.894286036491394,11850300.0,-0.021571625312651,-1.645143923865098,1.0769335695532938,65.42062834895259,66.20569253290925,-0.07311105648347249,-0.14930268135081648,-0.1631212201960197,0.2601003217946307,11.323171527385298,0.11714303493499734,0.06969687862504426,0.12457166314125034,-0.08600897169643584,0.33515229797893653,0.01928134572240725,0.22986198056009344,-0.07592785243316613,26.315832814995225,-25.416203105614244,0.10529031741884314,12,-0.02571451663970925,-0.08928602933883645,-0.09464326500892617,0.24642848968505882,-0.21285700798034646,0,-0.12834635208084644,1.3611009378462409,1.8542859554290767,-1.5168689553652162,1.9085710048675537,-2.4509800071665877,1.8314290046691892,-0.12834635208084644
650,2004-12-21,1.7999999523162842,1.86142897605896,1.7828569412231443,1.86142897605896,10640700.0,-0.00787419475779938,1.558140437489334,0.7678623848699629,65.88232868683716,66.8696470428286,-0.0424627876216328,-0.12701461123826863,-0.17414800531173213,0.2591519260698938,12.072154591154217,0.07857203483581565,0.07863814486610776,0.10107132196426383,-0.1119884740006456,0.31413111792917325,-0.005458576018190886,0.20760121994671854,-0.03333047288685287,8.95528336560142,-40.636699204965524,0.10652989798245474,12,-0.011428475379943848,-0.07499998807907104,-0.085714191198349,0.2607145309448242,-0.16571390628814697,1,-0.11984110196010533,-1.645143923865098,1.8142859935760496,1.3611009378462409,1.8542859554290767,-1.5168689553652162,1.9085710048675537,-0.11984110196010533
651,2004-12-22,1.6714290380477903,1.714285969734192,1.6299999952316284,1.6828570365905762,40219900.0,-0.07142828759692221,1.2692331763365454,0.18603581575148234,53.465354060468506,67.57947517430951,0.1059882313297249,0.010534883754620195,-0.07221498991466535,0.37236164507294034,12.100423786893796,0.16999995708465576,0.09099453467820795,-0.03285674452781695,-0.23685745167771133,0.17114396262207743,-0.13485709810276414,0.06914360904713024,0.3028569221496584,12.033323176643242,-36.59109380758296,0.10200035357494716,12,0.13071393966674827,0.05357092618942283,0.06785672903060935,0.3892854452133181,-0.028572082519531028,2,-0.056410461963275704,1.558140437489334,1.7999999523162842,-1.645143923865098,1.8142859935760496,1.3611009378462409,1.8542859554290767,-0.056410461963275704
652,2004-12-23,1.647143006324768,1.692857027053833,1.5885709524154663,1.6885709762573242,27583500.0,-0.014530100393246759,3.1714370182461478,3.62512908777962,52.22436694012492,66.77557600549456,0.14057860141217393,0.03871878511165572,-0.07572065754693225,0.38306504071375436,11.841653585653125,0.1042860746383667,0.09076476826251212,-0.0583570778369904,-0.2605984791904157,0.14388432351643488,-0.15947777851370315,0.04276362283972235,0.3202572345733643,16.532417755648027,-32.13791938281604,0.1011207006767127,12,0.13428544998168945,0.07785695791244507,0.09821423888206482,0.41357147693634033,-0.0071430206298828125,3,-0.033824635127847946,1.2692331763365454,1.6714290380477903,1.558140437489334,1.7999999523162842,-1.645143923865098,1.8142859935760496,-0.033824635127847946
653,2004-12-27,1.657142996788025,1.7000000476837158,1.6485710144042969,1.692857027053833,7369600.0,0.006071112480736884,1.0571583883880782,0.8620753158783735,53.89106163844255,64.92033296045994,0.14242027947035263,0.03323559299878753,-0.11433760074186261,0.3633260211909253,11.545587201554078,0.052857041358947754,0.09525889849205638,-0.05014278888702384,-0.24987376926436977,0.1495881914903221,-0.1500082790756967,0.04972270130164902,0.29510407257080074,20.253310742961293,-29.837942835960302,0.09986549018867294,12,0.12428545951843262,0.0928570032119751,0.08214277029037476,0.4035714864730835,-0.05428600311279297,0,-0.023276177039797452,3.1714370182461478,1.647143006324768,1.2692331763365454,1.6714290380477903,1.558140437489334,1.7999999523162842,-0.023276177039797452
654,2004-12-28,1.7285710573196411,1.75,1.63857102394104,1.63857102394104,15022000.0,0.04310313634373286,-1.4761985496208483,-2.5200189591810167,54.158580251456854,62.678370372881055,0.062316631420674895,-0.03219218779691735,-0.18130602112458205,0.28345625609860914,11.67702733121205,0.11142897605895996,0.10715927240450851,0.016428166627883822,-0.18023675354647173,0.21309308680223937,-0.08190429345929395,0.1147606267150616,0.20912896736145026,51.30877334473911,1.9279043701529233,0.09833246008717775,12,0.052857398986816406,0.021428942680358887,0.04142892360687256,0.3321434259414673,-0.028571009635925293,1,-0.08842972613334688,1.0571583883880782,1.657142996788025,3.1714370182461478,1.647143006324768,1.2692331763365454,1.6714290380477903,-0.08842972613334688
655,2004-12-29,1.8042860031127932,1.8214290142059328,1.7400000095367432,1.785714030265808,16201500.0,0.04380204416389866,2.081047800543504,0.2063551773237549,62.359607713404955,61.51693638449049,-0.014221996080352683,-0.09891441582606242,-0.249609220343878,0.20008757895148732,11.774880110953932,0.09285795688629173,0.1158624333924112,0.08321450948715237,-0.11314293731128955,0.2795719562855943,-0.01496421391206848,0.1813932328863732,0.11944885867767319,92.63799974914954,37.52299682932386,0.0981787233992209,12,-0.02285754680633567,-0.05428600311279319,-0.22785723209381126,0.2564284801483152,-0.0871429443359375,2,-0.11243063304105705,-1.4761985496208483,1.7285710573196411,1.0571583883880782,1.657142996788025,3.1714370182461478,1.647143006324768,-0.11243063304105705
656,2004-12-30,1.811429023742676,1.8571430444717407,1.7842860221862793,1.8042860031127932,10423700.0,0.00395891816350602,-2.090895757894495,0.38461291585629187,59.55740723826308,59.585138869342686,-0.02737962181256348,-0.09483011852121526,-0.24938098986486978,0.18637236043640915,11.965903365579516,0.07285702228546143,0.10520757990340912,0.08014323115348843,-0.11247874742173769,0.27276520972871454,-0.016167758134124632,0.17645422044110148,0.09889928167279027,82.97886411835889,27.062689746428973,0.09631098928761309,12,-0.045715034008026345,-0.061429023742676,-0.23500025272369407,0.2492854595184324,-0.16428601741790794,3,-0.09779184025026588,2.081047800543504,1.8042860031127932,-1.4761985496208483,1.7285710573196411,1.0571583883880782,1.657142996788025,-0.09779184025026588
657,2004-12-31,1.7614289522171018,1.830000042915344,1.747143030166626,1.830000042915344,9830800.0,-0.02760255625266883,1.4166747795610628,-9.59973297730307,55.555581747218575,58.057212958352125,-0.0004991174746622473,-0.035630624413316436,-0.19322162437474621,0.2278004328373764,12.030010681459864,0.08285701274871804,0.0930605416744461,0.02314316034316999,-0.16272629839360397,0.20901261907994395,-0.0697915690252171,0.11607788971155708,0.13602905907836438,56.20935743639939,0.6550727131330731,0.092934729368387,12,-0.0035719871520993873,-0.011428952217101829,-0.1850001811981199,0.29928553104400657,-0.11857199668884255,4,-0.06731579865290427,-2.090895757894495,1.811429023742676,2.081047800543504,1.8042860031127932,-1.4761985496208483,1.7285710573196411,-0.06731579865290427
658,2005-01-03,1.7028570175170898,1.7999999523162842,1.6457140445709229,1.7999999523162842,11334400.0,-0.033252510483768205,2.1764720319452593,1.4166747795610692,40.81197407950708,55.32291803952485,0.03836855734212241,0.03153381168494196,-0.12890584204251954,0.279722187976299,11.814932509648695,0.15428590774536133,0.07794321031498264,-0.039857327938079834,-0.2173174251847334,0.13760276930857374,-0.1285873765614065,0.04887272068524684,0.18224551142317647,29.41181282945599,-20.724191471547847,0.08873004862332674,1,0.02214294672012329,0.07357144355773926,-0.1264282464981079,0.35785746574401855,-0.0642859935760498,0,-0.036912689189756764,1.4166747795610628,1.7614289522171018,-2.090895757894495,1.811429023742676,2.081047800543504,1.8042860031127932,-0.036912689189756764
659,2005-01-04,1.6657140254974363,1.707142949104309,1.6071430444717407,1.7028570175170898,17352300.0,-0.021812161348585324,3.3749413274087052,0.38235402395894663,40.12603576208212,52.46110771455207,0.05835718723803818,0.07784342911543174,-0.08508873264971162,0.3115966511718937,11.643011787773332,0.09999990463256836,0.049536749487020026,-0.08028602004051222,-0.24882972933286918,0.08825768925184474,-0.1645578746866907,0.003985834605666261,0.207527240381838,23.42839241027823,-21.897710417377372,0.0842718546461785,1,0.057142972946167214,0.1107144355773928,-0.08928525447845437,0.3950004577636721,-0.047142982482909934,1,-0.03773578829261115,2.1764720319452593,1.7028570175170898,1.4166747795610628,1.7614289522171018,-2.090895757894495,1.811429023742676,-0.03773578829261115
660,2005-01-05,1.6000000238418581,1.6771429777145386,1.5842859745025637,1.6771429777145386,12732300.0,-0.03945095055314418,1.4074007683249778,2.0769181392781078,33.79995550628131,50.27606343075349,0.10361381623687049,0.14574158190060005,-0.014201644161865312,0.37251892349186666,12.351691018329714,0.09285700321197488,0.025364656554625276,-0.14264287352561933,-0.3202321845135152,0.03494643746227655,-0.23143752901956716,-0.0538482180316715,0.26185442949886384,5.759077212501605,-35.029623745205214,0.08879465549394788,1,0.12071448564529397,0.17642843723297097,-0.0235712528228762,0.46071445941925027,-0.0071430206298830345,2,0.06250001396983818,3.3749413274087052,1.6657140254974363,2.1764720319452593,1.7028570175170898,1.4166747795610628,1.7614289522171018,0.06250001396983818
661,2005-01-06,1.5785709619522097,1.6242860555648804,1.5728570222854614,1.6000000238418581,8273300.0,-0.013393163481456583,-2.1304821060574852,0.27778378729204156,24.945791503778736,47.24511060449281,0.12346994061753414,0.1731213288925395,0.014008222717965424,0.38807059016633616,13.13311995403717,0.051429033279418945,0.003829745283213004,-0.16221478581428506,-0.3460596799752771,0.021630108346706978,-0.2541372328947811,-0.07029233873378904,0.26662938265822267,2.222086235415503,-32.42434856437405,0.09192244708049603,1,0.13642907142639138,0.19500052928924538,-0.002142190933227761,0.4821435213088987,0.015715003013610618,3,0.08778325470606307,1.4074007683249778,1.6000000238418581,3.3749413274087052,1.6657140254974363,2.1764720319452593,1.7028570175170898,0.08778325470606307
662,2005-01-07,1.5885709524154663,1.6499999761581419,1.5714290142059326,1.5871429443359375,7490700.0,0.006334837460135301,-3.7827658146327168,-0.0666388518024032,28.372080567233212,44.409668263247326,0.11654356099959817,0.16470243980948474,0.010722664614061461,0.37175828912493136,13.978916365845084,0.07857096195220925,-0.018503245171858085,-0.14785764217376718,-0.3420362399620773,0.04632095561454297,-0.24494694106792214,-0.050768343279612216,0.23484192640896828,7.49961405909694,-23.57672287005279,0.09708929889415506,1,0.12571507692337036,0.18428653478622437,0.0003578364849090576,0.4721435308456421,0.018572092056274414,4,0.036870908296693594,-2.1304821060574852,1.5785709619522097,1.4074007683249778,1.6000000238418581,3.3749413274087052,1.6657140254974363,0.036870908296693594
663,2005-01-10,1.6100000143051147,1.6771429777145386,1.5857139825820925,1.5857139825820925,9934400.0,0.013489521419905781,-6.529348242247059,17.006928792052605,32.85374754689049,42.04246462940661,0.09803326008075919,0.1454421784803872,-0.003190038623245517,0.34368968213683937,14.393907025170172,0.09142899513244607,-0.022882478869026945,-0.12307143211364746,-0.3237777113026987,0.0776348470754038,-0.2234245717081731,-0.02271829251912183,0.18821447805746971,28.420810381825834,-3.123126145021782,0.10035313959452558,1,0.10428601503372192,0.16285747289657593,-0.034999996423721313,0.45071446895599365,-0.04571402072906494,0,0.020408037845468963,-3.7827658146327168,1.5885709524154663,-2.1304821060574852,1.5785709619522097,1.4074007683249778,1.6000000238418581,0.020408037845468963
664,2005-01-11,1.5728570222854614,1.6342860460281372,1.5728570222854614,1.6285710334777832,7842100.0,-0.023070181173684312,-1.2051553075446708,-2.294076357460532,31.63976567975861,38.62914884789035,0.12378240743536795,0.1714613872843498,0.04174533330829844,0.3736588127045266,13.84158624610443,0.06142902374267578,-0.02542455171711011,-0.14757157564163204,-0.3554346317601915,0.06029148047692745,-0.25150310370091167,-0.043640047582352404,0.20267892226145778,1.3508225707690522,-31.68514763001183,0.10393152805927969,1,0.14142900705337524,0.20000046491622925,-0.00035700201988220215,0.487857460975647,-0.07285702228546143,1,0.0417800224206597,-6.529348242247059,1.6100000143051147,-3.7827658146327168,1.5885709524154663,-2.1304821060574852,1.5785709619522097,0.0417800224206597
665,2005-01-12,1.535714030265808,1.614285945892334,1.5042860507965088,1.5985709428787231,12446000.0,-0.023614983112503207,1.3333013037717338,1.1282065546481002,37.12735871030712,36.13692123367303,0.13278592315822868,0.19793793238565982,0.08659396795694763,0.4033619464755387,13.484206750468255,0.1099998950958252,-0.03133199890864424,-0.17150027155876169,-0.39132269108835627,0.048322147970832896,-0.2814114813235591,-0.061589061793964284,0.2194112212470125,18.181498438996737,-16.787797181290916,0.10991120976479733,1,0.1314290165901184,0.20357197523117065,0.03678598999977112,0.5250004529953003,-0.009999990463256836,2,0.0539534126248602,-1.2051553075446708,1.5728570222854614,-6.529348242247059,1.6100000143051147,-3.7827658146327168,1.5885709524154663,0.0539534126248602
666,2005-01-13,1.551429033279419,1.5785709619522097,1.5342860221862793,1.5642859935760498,9585800.0,0.010233026920311916,1.137980052602185,0.2045432994109414,40.77142788179163,34.49423747084781,0.08527943683454087,0.16882629484919676,0.0767155053703179,0.38006326494385734,12.357397207995724,0.0442849397659304,-0.043212183341828636,-0.14178526997566232,-0.3639510520305389,0.08038051207921426,-0.2528681610031005,-0.03070237894822414,0.17359551414744434,27.272833853667755,-9.6143315832961,0.11108289102743828,1,0.10071396827697754,0.18785697221755981,0.036427974700927734,0.5092854499816895,-0.09285807609558083,3,0.026703103425224306,1.3333013037717338,1.535714030265808,-1.2051553075446708,1.5728570222854614,-6.529348242247059,1.6100000143051147,0.026703103425224306
667,2005-01-14,1.6185710430145264,1.6342860460281372,1.5399999618530271,1.5914289951324463,14502600.0,0.04327752561983589,2.2194904526008647,-2.1110781441234283,46.65008923363433,35.142916932417506,-0.004758439160557737,0.08310509331235916,0.015343432190897843,0.30667747721987837,10.679387860292888,0.09428608417511009,-0.06860792604360921,-0.06014326214790344,-0.2598466597825806,0.1395601354867737,-0.15999496096524202,0.03970843666943513,0.07996488481669428,66.11536734782545,26.003661282242135,0.09985169881733856,1,-0.012856543064117432,0.12071496248245239,-0.01642829179763794,0.44214344024658203,-0.16285705566406228,4,-0.015004023551215884,1.137980052602185,1.551429033279419,1.3333013037717338,1.535714030265808,-1.2051553075446708,1.5728570222854614,-0.015004023551215884
668,2005-01-18,1.614285945892334,1.63857102394104,1.5628570318222046,1.6271430253982544,10386600.0,-0.0026474569285581673,3.240127110016256,-0.4736959997189087,38.764142785851924,34.991595490614145,-0.016045786058481948,0.07218927232720818,0.023395189469691324,0.3041514766503006,8.894488550900787,0.07571399211883545,-0.09353288216227007,-0.05242835879325858,-0.23589353245642442,0.13103681486990726,-0.1441609456248416,0.03930422803832445,0.06093999669472128,81.91526759843191,41.43454512265434,0.09173258683158295,1,-0.023571431636810303,0.12500005960464478,0.012856811285018921,0.4464285373687744,-0.1285719871520996,1,-0.004424805554907318,2.2194904526008647,1.6185710430145264,1.137980052602185,1.551429033279419,1.3333013037717338,1.535714030265808,-0.004424805554907318
669,2005-01-19,1.5814290046691897,1.6228569746017456,1.559999942779541,1.6228569746017456,12251400.0,-0.020353854474637,2.0345214561338385,3.222191315957814,26.07368056227476,34.133120496835645,0.004020844879405461,0.09139242648486579,0.05810275617683813,0.3309179383860026,7.168820674494778,0.06285703182220459,-0.11438970454445263,-0.07364245057106,-0.24694932316672857,0.09966442202460857,-0.1602958868688944,0.013010985726774393,0.073284150903,57.44719760240912,22.590614566924508,0.08665343629783431,1,0.009285509586334006,0.15785700082778908,0.05178523063659646,0.4792854785919187,-0.011428952217102273,2,-0.010840202780222796,3.240127110016256,1.614285945892334,2.2194904526008647,1.6185710430145264,1.137980052602185,1.551429033279419,-0.010840202780222796
670,2005-01-20,1.5842859745025637,1.6042859554290771,1.559999942779541,1.5885709524154663,7653800.0,0.0018065748288027539,1.4799682241930046,0.10343200306166306,25.387005302334316,34.182144252230714,-0.001452300841770393,0.07541253424702732,0.05744407425927922,0.3221305632587661,5.6958984446293615,0.04428601264953613,-0.11939598078429858,-0.059999781846999944,-0.2217970763592656,0.10179751266526571,-0.14089842910313277,0.020898865409132883,0.05428504943847634,47.94548734233668,18.38390640937957,0.0808986472561328,1,0.006428539752959983,0.15500003099441506,0.102856785058975,0.4764285087585447,-0.055714964866638406,3,-0.053201237566360415,2.0345214561338385,1.5814290046691897,3.240127110016256,1.614285945892334,2.2194904526008647,1.6185710430145264,-0.053201237566360415
671,2005-01-21,1.5771429538726809,1.605713963508606,1.5700000524520874,1.5728570222854614,4435200.0,-0.004508668728274046,-6.142874172974906,-1.0002225622479823,27.986347831262904,34.13928505934512,0.006109314316071535,0.07918980359011041,0.067668808757817,0.3248381489819463,5.799575373015988,0.035713911056518555,-0.12188027240215504,-0.06242849826812713,-0.22637594577187303,0.10151894923561877,-0.14440222202000008,0.01954522548374582,0.04571402072906472,37.681436349432076,11.015954270831298,0.08197372375187298,1,0.013571560382842796,0.16214305162429787,0.11321431398391701,0.4835715293884275,-0.035713911056519,4,-0.032608910906805066,1.4799682241930046,1.5842859745025637,2.0345214561338385,1.5814290046691897,3.240127110016256,1.614285945892334,-0.032608910906805066
672,2005-01-24,1.5914289951324463,1.6228569746017456,1.548570990562439,1.5728570222854614,21711900.0,0.009058177779437182,-1.2127351330238174,4.3332406196977145,35.1145954760585,34.39049038480823,-0.008636946121596267,0.06378614556067186,0.057983540292634306,0.30729523373019196,6.198912294809842,0.07428598403930664,-0.11328920708386225,-0.045356756448745816,-0.21065030808601937,0.11993679518852773,-0.1280035322673827,0.03729001936989107,-0.0871429443359375,47.61998741680188,20.421938287057188,0.0826467758186368,1,-0.020000457763671875,0.14785701036453247,0.14214226603507996,0.4692854881286621,-0.06571495532989502,0,-0.08348348456322496,-6.142874172974906,1.5771429538726809,1.4799682241930046,1.5842859745025637,2.0345214561338385,1.5814290046691897,-0.08348348456322496
673,2005-01-25,1.6185710430145264,1.8742860555648804,1.6128569841384888,1.811429023742676,66851400.0,0.017055142243290078,-1.5594406410546684,-10.384356164911145,43.52938597036632,35.71155930598686,-0.0384821445788317,0.03542234082663742,0.03414851501255267,0.2762911564481878,7.20516086268701,0.2828570604324341,-0.09580685881221651,-0.01628611087799081,-0.1814796305074604,0.1489074087514788,-0.09888287069272561,0.06631064893674399,-0.1119135737419128,21.491192755104134,-5.928250634624529,0.08259675981473477,1,0.07071501016616821,0.10500049591064453,0.13571467995643616,0.44214344024658203,-0.11000001430511475,1,-0.10061779887075406,-1.2127351330238174,1.5914289951324463,-6.142874172974906,1.5771429538726809,1.4799682241930046,1.5842859745025637,-0.10061779887075406
674,2005-01-26,1.5757139921188354,1.6414289474487305,1.538571000099182,1.5871429443359375,18442200.0,-0.026478325483860976,-1.4000005563057885,0.05926097625802776,46.443465120728646,36.746682240478144,0.005389555431827064,0.06982028327717216,0.07937615044937552,0.31367475082235186,7.560036784405096,0.10285794734954856,-0.08344983137681572,-0.0515003085136414,-0.21252964462873192,0.10952902760144911,-0.13201497657118666,0.029014359543903856,-0.05435137939453116,11.063844595271245,-18.306674469837656,0.0805146680575453,1,0.12857204675674438,0.14000052213668823,0.18035748600959778,0.38857197761535645,-0.047142982482910156,2,-0.05711698558796163,-1.5594406410546684,1.6185710430145264,-1.2127351330238174,1.5914289951324463,-6.142874172974906,1.5771429538726809,-0.05711698558796163
675,2005-01-27,1.6014289855957031,1.6299999952316284,1.5585709810256958,1.5671429634094238,6914600.0,0.016319581856532928,-1.7777185426933009,-2.9999269867428784,53.30591322044602,38.139402833661975,-0.011201423534546784,0.029648626090229113,0.054675431016650844,0.2836979639895374,7.329379081110283,0.07142901420593262,-0.07557026906867348,-0.01564246416091919,-0.15361467330036538,0.122329744978527,-0.08462856873064228,0.053343640408803905,-0.06594943515777585,18.723612323351315,-13.499329287878215,0.06898610456972312,1,0.10499954223632812,0.08785706758499146,0.1553567349910736,0.35571396350860573,-0.08857202529907227,3,-0.019625555317349774,-1.4000005563057885,1.5757139921188354,-1.5594406410546684,1.6185710430145264,-1.2127351330238174,1.5914289951324463,-0.019625555317349774
676,2005-01-28,1.6342860460281372,1.6714290380477903,1.5900000333786009,1.602856993675232,9362500.0,0.020517338407117558,-1.8500093877125052,0.9166724615106463,56.20166246199626,39.2006887479244,-0.03472042795028685,-0.01808734036125559,0.02512359608435366,0.24433183581254547,6.9226607586340405,0.08142900466918945,-0.06225389255090552,0.026071745157241866,-0.07792730735034548,0.1300707976648292,-0.025927781096551694,0.07807127141103543,-0.0957150459289553,28.51079937305193,-6.556945163613207,0.05199952625379363,1,0.07214248180389404,0.05500000715255737,0.12249967455863953,0.309999942779541,-0.1885720491409304,4,-0.06468576088569988,-1.7777185426933009,1.6014289855957031,-1.4000005563057885,1.5757139921188354,-1.5594406410546684,1.6185710430145264,-0.06468576088569988
677,2005-01-31,1.6428569555282593,1.6542860269546509,1.6071430444717407,1.6200000047683716,6279000.0,0.005244436566629318,1.062469034071648,0.7272554865235961,54.61846057123172,40.962279612966604,-0.04412423204173921,-0.03794214506167504,0.021683587763979384,0.23001117020108985,6.887177677873884,0.047142982482910156,-0.050759282886708945,0.040571254491805986,-0.03674897108631181,0.11789148006992378,0.0019111417027470878,0.07923136728086488,-0.09085735321044952,31.063830391643766,-4.6445767795811825,0.03866011278905886,1,0.06357157230377197,0.0464290976524353,0.12071451544761658,0.30142903327941895,-0.21285700798034668,0,-0.06173873651676709,-1.8500093877125052,1.6342860460281372,-1.7777185426933009,1.6014289855957031,-1.4000005563057885,1.5757139921188354,-0.06173873651676709
678,2005-02-01,1.6399999856948853,1.6642860174179075,1.6271430253982544,1.6314289569854736,4743900.0,-0.0017390253142613998,-3.3333402871944386,0.374985657511813,60.444508564617195,44.781260502115764,-0.04161209491583118,-0.042199296042527035,0.02302015070113006,0.2270205835818575,7.773430115418814,0.0371429920196531,-0.042116955822003144,0.040857136249542236,-0.02322785557680107,0.10494212807588554,0.008814640336370472,0.072899632162714,-0.07510892524719259,76.34388341256229,34.790392167489756,0.03204249591317167,2,0.066428542137146,0.049286067485809326,0.11321422457695007,0.30428600311279297,-0.22714293003082275,1,-0.0696865529812245,1.062469034071648,1.6428569555282593,-1.8500093877125052,1.6342860460281372,-1.7777185426933009,1.6014289855957031,-0.0696865529812245
679,2005-02-02,1.602856993675232,1.6499999761581419,1.6000000238418581,1.6314289569854736,4760000.0,-0.022648166063193864,-1.916647833358263,-3.3335512315887565,60.444508564617195,48.676538642369415,-0.0012403259097499841,-0.010547627323528985,0.06126540302666461,0.25836001158416044,8.254381446882109,0.049999952316283736,-0.042613348605961,0.00685699582099919,-0.049135921788461046,0.06284991343045943,-0.021139462983730928,0.03485345462572931,-0.025590133422851657,39.2404528467703,-5.051763241541401,0.02799645880473015,2,0.10357153415679932,0.08642905950546265,0.16285723447799683,0.323572039604187,-0.2557139396667478,2,-0.058823691282420376,-3.3333402871944386,1.6399999856948853,1.062469034071648,1.6428569555282593,-1.8500093877125052,1.6342860460281372,-0.058823691282420376
680,2005-02-03,1.7000000476837158,1.712857007980347,1.6200000047683716,1.6214289665222168,18613000.0,0.06060618906852211,-1.2806861901164786,-2.749936373232532,68.43975576686236,53.171361746324905,-0.08967328764777638,-0.10520892100540946,-0.033900161985552346,0.15391206159949222,8.758743945030293,0.11000001430511497,-0.035616103994636994,0.09900004863739009,0.02617402332297103,0.17182607395180916,0.06258703598018056,0.13541306129459962,-0.11085241961883563,89.53501798468643,41.30996252033095,0.036413012657209504,2,0.00642848014831543,-0.01071399450302124,0.06571418046951294,0.22499990463256858,-0.3428570032119751,3,-0.10084060778784454,-1.916647833358263,1.602856993675232,-3.3333402871944386,1.6399999856948853,1.062469034071648,1.6428569555282593,-0.10084060778784454
681,2005-02-04,1.7171430587768557,1.7428569793701172,1.6742860078811646,1.705713987350464,7170800.0,0.01008412388958324,1.1818116302092772,0.14546155223319002,63.96773347855997,56.37726596882507,-0.09484255128250041,-0.11746042466100426,-0.047167778726900034,0.12834916186373202,9.2773145297871,0.06857097148895264,-0.01824412706935208,0.10921445488929771,0.020696505900777096,0.19773240387781832,0.0649554803950374,0.153473429383558,-0.11714303493499756,82.00023198158179,34.54948058244441,0.044258974494260264,2,-0.01071453094482444,-0.02785700559616111,0.04857116937637307,-0.06928557157516502,-0.4028570652008059,4,-0.1189685957940747,-1.2806861901164786,1.7000000476837158,-1.916647833358263,1.602856993675232,-3.3333402871944386,1.6399999856948853,-0.1189685957940747
682,2005-02-07,1.647143006324768,1.7271430492401123,1.647143006324768,1.704285979270935,7556500.0,-0.04076541677427248,-1.7999958276833212,-4.999791392869808,53.924907774457324,57.53232394705741,-0.018001396289065275,-0.045162832643602435,0.02408595692302473,0.19039482642029615,9.961933840113577,0.08000004291534424,-0.0014553205606953057,0.03628579974174495,-0.05340348384673743,0.12597508333022733,-0.00855884205249624,0.08113044153598614,-0.03617154121398913,33.000131011180905,-9.674238321476174,0.04484464179424121,2,-0.006429016590118408,0.042143046855926514,0.11071398854255676,0.0007144808769226074,-0.33714306354522705,0,-0.12228993394265453,1.1818116302092772,1.7171430587768557,-1.2806861901164786,1.7000000476837158,-1.916647833358263,1.602856993675232,-0.12228993394265453
683,2005-02-08,1.6428569555282593,1.6799999475479126,1.6299999952316284,1.644286036491394,6540800.0,-0.0026021121299432126,-2.684187411064069,0.025008866172942526,57.875373789682506,58.80253602138561,-0.011072497051883401,-0.040358196078638775,0.029647770876166435,0.1839063989338925,10.879872654209853,0.04999995231628418,0.014089651404078696,0.030356901884079024,-0.06046283429705568,0.12117663806521373,-0.015052966206488438,0.07576676997464649,-0.02135290679931634,29.999891519404148,-10.359437344274337,0.04540986809056735,2,0.007857024669647217,0.0464290976524353,0.11107152700424194,0.0050005316734313965,-0.3285709619522095,1,-0.1295651500662166,-1.7999958276833212,1.647143006324768,1.1818116302092772,1.7171430587768557,-1.2806861901164786,1.7000000476837158,-0.1295651500662166
684,2005-02-09,1.63857102394104,1.6599999666213991,1.5914289951324463,1.6499999761581419,5453700.0,-0.0026088282201301993,3.3635570558895007,7.997414080747259,56.93421075873458,59.20568019230656,0.003427843469757663,-0.03256640888622919,0.034863587289613474,0.17751164866213154,11.548368708655863,0.06857097148895286,0.024802324784860996,0.02278527021408072,-0.06674129195578238,0.11231183238394382,-0.021978010870850717,0.06754855129901216,0.23571503162384033,31.131649176946635,-7.9265357344966425,0.04476328108493151,2,0.027857482433319092,0.05071502923965454,0.11214318871498108,0.009286463260650635,-0.32428503036499023,2,-0.13775049416783736,-2.684187411064069,1.6428569555282593,-1.7999958276833212,1.647143006324768,1.1818116302092772,1.7171430587768557,-0.13775049416783736
685,2005-02-10,1.6185710430145264,1.657142996788025,1.6071430444717407,1.6342860460281372,6314000.0,-0.012205745515022182,-1.5926189203138859,1.3750169495061442,55.123609791596245,59.08589656226212,0.029184167463323307,-0.006367161260224297,0.05576446385102107,0.1848498317400784,11.608928811572481,0.04999995231628418,0.02950433666431551,-0.0013575613498688632,-0.08256462358693084,0.07984950088719311,-0.04196109246839974,0.039245969768662015,0.25005787134170543,17.924063388098592,-20.428048263948025,0.04060353111853098,2,0.04857194423675537,0.07071501016616821,0.13107168674468994,0.029286444187164307,-0.28857100009918213,3,-0.1676960613977858,3.3635570558895007,1.63857102394104,-2.684187411064069,1.6428569555282593,-1.7999958276833212,1.647143006324768,-0.1676960613977858
686,2005-02-11,1.592857003211975,1.6271430253982544,1.5828570127487185,1.6185710430145264,8241800.0,-0.015886877448801906,1.0666390371579701,1.6362732975794032,50.17175360734193,58.591818010718804,0.05409181546847219,0.023831549407016706,0.08269786162351322,0.19819425206380004,11.562481123656418,0.04428601264953591,0.035795867022323735,-0.029142999649047763,-0.10492545083534921,0.046639451537253684,-0.06703422524219849,0.00874822594410296,0.2702279127597811,6.930670982741341,-28.999556906341134,0.03789122559315073,2,0.06999999284744263,0.09642904996871948,0.1557144820690155,0.055000483989715576,-0.2857140302658081,4,-0.14798187047859301,-1.5926189203138859,1.6185710430145264,3.3635570558895007,1.63857102394104,-2.684187411064069,1.6428569555282593,-0.14798187047859301
687,2005-02-14,1.5942859649658203,1.6214289665222168,1.5871429443359375,1.614285945892334,4473000.0,0.0008971061124531943,1.0,0.7777844741661065,46.886536906178875,57.08537671533677,0.05034256329000675,0.02159722640304418,0.08206945459202641,0.18578387937902763,12.131837549928445,0.0342860221862793,0.037684263794635076,-0.026499783992767423,-0.10328516697965773,0.05028559899412288,-0.06489247548621258,0.01189290750067773,0.25758983487701426,11.76508846549347,-24.91789489009144,0.03839269149344514,2,0.06857103109359741,0.09500008821487427,0.14999979734420776,0.05357152223587036,-0.2814289331436157,0,-0.17562719458285725,1.0666390371579701,1.592857003211975,-1.5926189203138859,1.6185710430145264,3.3635570558895007,1.63857102394104,-0.17562719458285725
688,2005-02-15,1.6071430444717407,1.6428569555282593,1.5842859745025637,1.6071430444717407,7910000.0,0.008064475124571535,-1.5624885912620954,-0.0,54.3651329775609,56.40989053899718,0.036134516378621306,0.008619507578585095,0.07040911203526767,0.16202272045233834,12.864693414897765,0.05857098102569558,0.03608119652756003,-0.013285559415817216,-0.09026443736074641,0.06369331852911198,-0.05177499838828181,0.02520387955664738,0.2339720038873292,31.481853499030805,-8.093057444241431,0.03848943897246458,2,0.055713951587677,0.08214300870895386,0.13642871379852295,0.04071444272994995,-0.3171430826187136,1,-0.18488901950222425,1.0,1.5942859649658203,1.0666390371579701,1.592857003211975,-1.5926189203138859,1.6185710430145264,-0.18488901950222425
689,2005-02-16,1.5642859935760498,1.605713963508606,1.551429033279419,1.5957139730453491,5604900.0,-0.026666606337942822,1.1111057024772315,-100.0,45.075743447716064,53.81388917020315,0.08151730686584124,0.05283528917860725,0.11445011975565533,0.19395794091731333,13.447750735734559,0.05571401119232178,0.0334015165445003,-0.055285459756851285,-0.1344437038636186,0.02387278434991602,-0.09486458181023494,-0.015706337703467632,0.26649873335860597,12.162026538324051,-28.8090810390122,0.03957912205338362,2,0.08285701274871826,0.12500005960464478,0.17928576469421387,0.08357149362564087,-0.16714298725128174,2,-0.15981732306410623,-1.5624885912620954,1.6071430444717407,1.0,1.5942859649658203,1.0666390371579701,1.592857003211975,-0.15981732306410623
690,2005-02-17,1.5,1.5828570127487185,1.4914289712905884,1.5828570127487185,8947400.0,-0.0410960616153625,1.2068872247519915,2.636409153495154,33.566419079925,50.4359653481326,0.1278998444117483,0.11645366511613453,0.1770329223626419,0.2475445096893112,14.023884298313249,0.0914280414581301,0.02680674155264584,-0.11535715460777274,-0.20990393201260016,-0.020810377202945318,-0.16263054331018645,-0.06808376590535903,0.3140233853153416,5.660135246837287,-35.363348742975944,0.0472733887024137,2,0.10928601026535034,0.18285751342773438,0.24357175827026367,0.1549999713897705,-0.05714297294616699,3,-0.1238093376159668,1.1111057024772315,1.5642859935760498,-1.5624885912620954,1.6071430444717407,1.0,1.5942859649658203,-0.1238093376159668
691,2005-02-18,1.5257140398025513,1.535714030265808,1.4900000095367432,1.5,9433200.0,0.01714269320170092,1.0,-0.31034234700850927,36.241633666166564,48.47115711387807,0.08065802456862192,0.09137393787409476,0.1515373399889981,0.21105789462318114,14.655118134472083,0.04571402072906494,0.023209136940735675,-0.08707166910171504,-0.1885388103143102,0.014395472110880103,-0.13780523970801273,-0.03633809849541736,0.26250179239080995,23.36434895656643,-18.137441333704743,0.05073357060629757,2,0.05928593873977661,0.1564289927482605,0.17750048637390137,0.12928593158721924,-0.061428070068359375,4,-0.12827698492735584,1.2068872247519915,1.5,1.1111057024772315,1.5642859935760498,-1.5624885912620954,1.6071430444717407,-0.12827698492735584
692,2005-02-22,1.4585709571838381,1.535714030265808,1.4500000476837158,1.5142860412597656,6493900.0,-0.04400764551357372,-1.35294059898424,-2.166718434899507,31.486883729167957,45.53910266270978,0.13213450922489822,0.15605427177282505,0.21618889840496847,0.26695142126494953,15.230148108777165,0.08571398258209229,0.004745671283227448,-0.14757184982299787,-0.2701301290258282,-0.025013570620167513,-0.20885098942441305,-0.08629271022158269,0.2998232927438613,4.444180711966544,-31.301568121784356,0.06127913960141514,2,0.09642904996871926,0.20357209444045998,0.2371435463428495,0.1964290142059324,0.09142899513244607,1,-0.10381941549833362,1.0,1.5257140398025513,1.2068872247519915,1.5,1.1111057024772315,1.5642859935760498,-0.10381941549833362
693,2005-02-23,1.455713987350464,1.4828569889068604,1.4442859888076782,1.4671430587768557,4457600.0,-0.0019587458664953594,-1.2500173850154783,0.20513423996302813,33.85581888957806,42.97483689947017,0.11806986704828959,0.1539794296547239,0.2164237092085044,0.26061779529410023,14.373973261756506,0.03857100009918213,-0.01375685433298135,-0.14228596687316863,-0.2818309219080204,-0.0027410118383168758,-0.2120584443905944,-0.07251348935574287,0.26567295830795734,7.079317301699499,-27.058455161406037,0.06977247751742585,2,0.09500050544738747,0.2035720348358152,0.21678626537322976,0.2014290094375608,0.09142899513244607,2,-0.09813531831776412,-1.35294059898424,1.4585709571838381,1.0,1.5257140398025513,1.2068872247519915,1.5,-0.09813531831776412
694,2005-02-24,1.4857139587402344,1.4957139492034912,1.4299999475479126,1.4500000476837158,5311600.0,0.020608424216884247,1.3589808328447757,-3.124830506706719,22.426478257935074,39.34182228461893,0.07164067005137897,0.12320811255062636,0.179306497198656,0.21943264437206667,14.36399685137201,0.06571400165557861,-0.023707180660671012,-0.1077859938144683,-0.2558985073295439,0.0403265197006073,-0.1818422505720061,-0.0337297370569305,0.19687885295908303,36.44843705400936,8.933124812187955,0.07405625675753778,2,0.05071449279785156,0.1664290428161621,0.17928630113601685,0.22142904996871948,0.08000004291534424,3,-0.13173060381902646,-1.2500173850154783,1.455713987350464,-1.35294059898424,1.4585709571838381,1.0,1.5257140398025513,-0.13173060381902646
695,2005-02-25,1.5700000524520874,1.5828570127487185,1.5214289426803589,1.5271430015563965,29469300.0,0.05673103709903948,-1.2631621711241536,1.20001001368537,33.855818889578,37.528940649311835,-0.022640682023351566,0.0384163412902907,0.08956479974223175,0.12223938698982106,14.035516952381483,0.09714305400848411,-0.03406814182732232,-0.02192845344543448,-0.17035333501805416,0.1264964281271852,-0.09614089423174432,0.05228398734087536,0.07217790098300525,91.5889002057307,68.03404963680265,0.07421244078630988,2,-0.033571600914001465,0.08214294910430908,0.09500020742416382,0.1492859125137329,-0.02428603172302246,4,-0.1101000257021294,1.3589808328447757,1.4857139587402344,-1.2500173850154783,1.455713987350464,-1.35294059898424,1.4585709571838381,-0.1101000257021294
696,2005-02-28,1.5285710096359253,1.5857139825820925,1.5,1.5828570127487185,6608000.0,-0.026387924479019387,1.8571354775131192,-1.2666761239572693,36.12038136319312,36.33270114453564,0.009734051031816904,0.07538439774590744,0.12393113967580671,0.1485645167303804,13.340765024100628,0.08571398258209251,-0.04566395938445944,-0.05807174444198604,-0.20767013217775476,0.09152664329378268,-0.1328709383098703,0.01672744942589821,0.07965846285721856,63.302618846384604,39.25123893613074,0.07479919386788433,2,0.007857441902160645,0.12357199192047119,0.13642925024032593,0.19642895460128784,0.057142972946167214,0,-0.05607458341271798,-1.2631621711241536,1.5700000524520874,1.3589808328447757,1.4857139587402344,-1.2500173850154783,1.455713987350464,-0.05607458341271798
697,2005-03-01,1.5414290428161619,1.5642859935760498,1.5157140493392944,1.5285710096359253,4452000.0,0.008411799713053059,-1.5185109637939826,-0.23685724575302974,38.360784371662966,34.554440188324755,-0.012751144407264325,0.057485332294445524,0.10152729973239794,0.1207520935195403,12.608467838322426,0.04857194423675537,-0.055648227768042124,-0.040142315626144676,-0.18858924453017134,0.10830461327788199,-0.1143657800781579,0.034081148825868546,0.04428493976593062,71.56008464091892,46.26753305939931,0.07422346445201329,3,-0.02357208728790261,0.1107139587402346,0.12357121706008933,0.18357092142105125,0.06428492069244407,1,-0.05004646398839807,1.8571354775131192,1.5285710096359253,-1.2631621711241536,1.5700000524520874,1.3589808328447757,1.4857139587402344,-0.05004646398839807
698,2005-03-02,1.5257140398025513,1.5785709619522097,1.5142860412597656,1.542857050895691,14411600.0,-0.010195086881780613,-2.214325735539566,-1.3332529830059288,37.38027959488412,33.699388649121204,-0.01095342595101445,0.06766872849415373,0.1090671095588065,0.12220473330123194,11.732504151717922,0.06428492069244407,-0.06239528200043032,-0.050143021345138594,-0.19791696144605186,0.09763091875577468,-0.12402999139559512,0.02374394870531793,-0.09571409225463867,61.467864623525436,35.389043675657575,0.07388697005045664,3,-0.017857074737548828,0.12642896175384521,0.12964323163032532,0.19928592443466187,0.18999993801116943,2,0.01591773548657649,-1.5185109637939826,1.5414290428161619,1.8571354775131192,1.5285710096359253,-1.2631621711241536,1.5700000524520874,0.01591773548657649
699,2005-03-03,1.5085710287094116,1.5557140111923218,1.5,1.5271430015563965,7331800.0,-0.011236057770929508,-2.1200069427986823,1.0833553537404559,37.62065124910078,34.149858890140735,-0.0028437575199473653,0.08156792522191436,0.11895668501841095,0.12662008886607068,11.172013068566628,0.05571401119232178,-0.06878006066094322,-0.06257173418998718,-0.21271575218732042,0.08757228380734605,-0.1376437431886537,0.012500274808679324,-0.07559966087341308,9.999568858211347,-16.403945649971313,0.0750720089986666,3,-0.0007140636444091797,0.07785743474960327,0.19785776734352112,0.2164289355278015,0.18999993801116943,3,0.02556853674069104,-2.214325735539566,1.5257140398025513,-1.5185109637939826,1.5414290428161619,1.8571354775131192,1.5285710096359253,0.02556853674069104
700,2005-03-04,1.5285710096359253,1.544286012649536,1.5,1.5142860412597656,5499900.0,0.013257566628217532,-1.0666850249366397,-0.769168062749931,42.6710261514726,34.86423583295252,-0.020522941599707245,0.05066397677466261,0.09224667212519644,0.09235125650608467,10.030628779343576,0.04428601264953591,-0.0799813443189974,-0.034000301361083896,-0.17227469123134243,0.10427408850917463,-0.10313749629621305,0.03513689357404526,-0.09268764991760259,33.33296245867636,4.281767439836095,0.06913719493512925,3,-0.02071404457092285,0.0578574538230896,0.18142926692962646,0.19642895460128784,0.13857197761535622,4,0.024299160317386992,-2.1200069427986823,1.5085710287094116,-2.214325735539566,1.5257140398025513,-1.5185109637939826,1.5414290428161619,0.024299160317386992
701,2005-03-07,1.5128569602966309,1.545714020729065,1.5,1.5271430015563965,4238500.0,-0.010280222011430973,-1.2857032162696993,-1.000075105773965,41.00946073295671,35.92229994448461,-0.007626468001102449,0.053006373642880744,0.10507460353795262,0.0939023788018245,8.57433880667076,0.04571402072906494,-0.08490324576514885,-0.03950004577636723,-0.15854142177532515,0.07954133022259069,-0.09902073377584619,0.02002064222311173,-0.07411984853363052,16.36350119329203,-14.259829295986997,0.05952068799947898,3,-0.004999995231628418,0.07357150316238403,0.18500033020973206,0.21214300394058228,0.21714305877685547,0,0.021718550593171626,-1.0666850249366397,1.5285710096359253,-2.1200069427986823,1.5085710287094116,-2.214325735539566,1.5257140398025513,0.021718550593171626
702,2005-03-08,1.4457139968872068,1.5171430110931396,1.4371429681777954,1.5114289522171018,7678300.0,-0.044381567571503355,1.0740693809368425,4.599941588785047,34.084536308809774,35.9477129910659,0.0642584002072657,0.10992073418935155,0.1692746675947594,0.14618852594341325,7.709948810695385,0.08000004291534424,-0.08086256847830309,-0.0965715587139131,-0.2159305457378169,0.022787428309990698,-0.1562510522258651,-0.03689206520196109,0.13285696506500289,6.060348082913966,-23.444199599606815,0.059679493511951925,3,0.06214296817779563,0.14071446657180808,0.2521432936191561,0.2792859673500063,0.2657150030136113,1,0.09683795411562879,-1.2857032162696993,1.5128569602966309,-1.0666850249366397,1.5285710096359253,-2.1200069427986823,1.5085710287094116,0.09683795411562879
703,2005-03-09,1.4299999475479126,1.462857007980347,1.38857102394104,1.442857027053833,9721600.0,-0.010869403888409734,1.8108264151538989,0.1956492162457801,36.011936766726635,37.45720838093163,0.08486587982549043,0.11475392610101198,0.18148016384210885,0.1466210635682672,7.231442860503236,0.07428598403930686,-0.08030787516126203,-0.10164275765419006,-0.2212026901886197,0.017917174880239584,-0.161422723921405,-0.04186279138697513,0.14574245452880885,24.786516196810922,-6.626226769322592,0.059779966267214865,3,0.057142555713653564,0.13571405410766602,0.2678573429584503,0.29500001668930054,0.24000000953674316,2,0.12287693874534633,1.0740693809368425,1.4457139968872068,-1.2857032162696993,1.5128569602966309,-1.0666850249366397,1.5285710096359253,0.12287693874534633
704,2005-03-10,1.4128570556640625,1.442857027053833,1.4085710048675537,1.4242860078811646,5153400.0,-0.011988036722131223,-2.4284215733605117,0.8889228857797187,39.93403075553703,38.13256525492708,0.10123290454323963,0.1202870485608063,0.1925402697886056,0.16449129268000506,7.220987422154665,0.0342860221862793,-0.0710835310704756,-0.1074999511241912,-0.22717342651746897,0.012173524269086577,-0.16733668882083008,-0.04766321342755231,0.1553984912872317,15.454733726239578,-18.42176674564144,0.059836737696638866,3,0.07428544759750366,0.1528569459915161,0.2850002348423004,0.31214290857315063,0.20571398735046387,3,0.2143577943257049,1.8108264151538989,1.4299999475479126,1.0740693809368425,1.4457139968872068,-1.2857032162696993,1.5128569602966309,0.2143577943257049
705,2005-03-11,1.347143054008484,1.4285709857940674,1.3385709524154663,1.4271429777145386,9550100.0,-0.04651142972470901,1.1724461402554651,6.99976009929801,31.117951510476132,37.5767397157363,0.14752390459340958,0.17352019286322684,0.24884157674864782,0.23153873827880722,7.479682445515751,0.09000003337860107,-0.06502245344417146,-0.15964255332946764,-0.29317881865824336,-0.026106288000691924,-0.2264106859938555,-0.09287442066507978,0.21392511202239994,4.138251722737012,-29.784579621547678,0.0667681326643879,3,0.11142790317535378,0.19357091188430764,0.3507142364978788,0.39214295148849465,0.31285691261291504,4,0.26086903812212636,-2.4284215733605117,1.4128570556640625,1.8108264151538989,1.4299999475479126,1.0740693809368425,1.4457139968872068,0.26086903812212636
706,2005-03-14,1.3571430444717407,1.3928569555282593,1.342857003211975,1.3457139730453491,6190800.0,0.007423109545420026,-4.833275384893537,-0.14286352907517386,37.80081834576465,37.51452126841426,0.12365303200556577,0.15278925109814656,0.2291207468430707,0.2228070237116455,8.06833137743344,0.04999995231628418,-0.05667142107278811,-0.13785686492919913,-0.28069150997209236,0.004977780113694097,-0.20927418745064563,-0.06643954240775263,0.1905752887422183,10.400334852944416,-26.125622484056727,0.0714173225214466,3,0.10142791271209717,0.18357092142105103,0.3407142460346222,0.38214296102523804,0.2785710096359253,0,0.22842097893977442,1.1724461402554651,1.347143054008484,-2.4284215733605117,1.4128570556640625,1.8108264151538989,1.4299999475479126,0.22842097893977442
707,2005-03-15,1.3142859935760498,1.3742860555648804,1.3028570413589478,1.352856993675232,10535700.0,-0.031578875248461924,-1.325583200563552,-3.374814861171955,34.48288490393483,37.192588524975456,0.14628487050882577,0.18297508320723965,0.26317043133010065,0.26630823595020914,8.82960383725917,0.07142901420593262,-0.06034366639741484,-0.16671391725540152,-0.3228434481690401,-0.010584386341762952,-0.2447786827122207,-0.08864915179858235,0.22088349678999974,7.143096625854851,-31.740019242982115,0.07806476545681929,3,0.11499953269958496,0.20071405172348022,0.3835712969303131,0.42500001192092896,0.42142796516418457,1,0.31630408261927623,-4.833275384893537,1.3571430444717407,1.1724461402554651,1.347143054008484,-2.4284215733605117,1.4128570556640625,0.31630408261927623
708,2005-03-16,1.309999942779541,1.3314290046691897,1.2999999523162842,1.301429033279419,7260400.0,-0.00326112491303876,-4.499843544652395,-0.22221123326029107,29.568242808667264,36.297876476038404,0.13047479823983488,0.1727136339435016,0.26030596002648987,0.2712885005769783,9.394593551462517,0.031429052352905495,-0.06381172827576265,-0.15614281296730037,-0.31817090817611726,0.005885282241516521,-0.23715686057170893,-0.07512876536289181,0.20658455166594036,6.999996662138301,-30.861308992770148,0.08101404760440846,3,0.11285704374313354,0.18000000715255737,0.3550000786781311,0.42928606271743774,0.2900000810623171,2,0.30643440813404155,-1.325583200563552,1.3142859935760498,-4.833275384893537,1.3571430444717407,1.1724461402554651,1.347143054008484,0.30643440813404155
709,2005-03-17,1.3142859935760498,1.3200000524520874,1.307142972946167,1.3171429634094238,4554900.0,0.0032717946440627976,2.0000834492350488,-0.3333333333333333,13.469646607954672,33.05327874898086,0.1069814237676594,0.15677587757171074,0.24996917598495538,0.2683445034778922,10.445318768224354,0.01285707950592041,-0.07026648316793271,-0.13935676217079163,-0.30794571939243554,0.029232195050852283,-0.22365124078161358,-0.05506228355996967,0.1806400466565119,11.111399569043849,-19.129458846861766,0.0842944786108219,3,0.10857099294662476,0.16571396589279175,0.35571402311325073,0.42500001192092896,0.3285709619522095,3,0.2706518712420738,-4.499843544652395,1.309999942779541,-1.325583200563552,1.3142859935760498,-4.833275384893537,1.3571430444717407,0.2706518712420738
710,2005-03-18,1.3142859935760498,1.3214290142059326,1.307142972946167,1.3214290142059326,6983200.0,0.0,3.0,2.500208628890929,15.278082008144395,30.194236668446152,0.0820130650657176,0.1498311989083192,0.2459121725284148,0.26926678562689244,11.652047818529965,0.014286041259765625,-0.07601490646191755,-0.13007106184959416,-0.308102668635412,0.047960544936223704,-0.2190868652425031,-0.04105525845668523,0.16114743786488406,15.384990647558672,-10.232854692157817,0.08901580339290895,3,0.09428548812866211,0.16428548097610474,0.36357128620147705,0.42500001192092896,0.2999999523162842,4,0.2315211840693403,2.0000834492350488,1.3142859935760498,-4.499843544652395,1.309999942779541,-1.325583200563552,1.3142859935760498,0.2315211840693403
711,2005-03-21,1.3300000429153442,1.3571430444717407,1.3085709810256958,1.3214290142059326,6194300.0,0.01195633934782947,-1.83325626432006,-1.1999165554072095,16.05503937481072,28.190959231335142,0.042055605115985495,0.12511781622229945,0.2269309001425417,0.2554425507426896,12.640486431216832,0.04857206344604492,-0.08138342266097864,-0.10457131266593933,-0.2852692698935011,0.07612664456162244,-0.19492029127972033,-0.014222334052158336,0.1278900406131247,40.384525889944264,19.728006209988365,0.0903489786137809,3,0.05142843723297119,0.1414284110069275,0.3482144773006439,0.4092859625816345,0.31285691261291504,0,0.2481202353818719,3.0,1.3142859935760498,2.0000834492350488,1.3142859935760498,-4.499843544652395,1.309999942779541,0.2481202353818719
712,2005-03-22,1.307142972946167,1.3414289951324463,1.307142972946167,1.3357139825820925,4297300.0,-0.01718576633958213,-1.4000567444538554,-3.3334399643945236,15.695100489490741,25.933532978308936,0.04826481431892371,0.14340084397779362,0.24586540395001744,0.27991603685479993,13.20944038566234,0.0342860221862793,-0.09295547137614402,-0.11985698342323303,-0.30882164784376087,0.06910768099729481,-0.21433931563349695,-0.025374651212969113,0.13495809746108356,12.500234692323579,-2.8702483993271333,0.09448233221026392,3,0.0642855167388916,0.16428548097610474,0.36892855167388916,0.43214303255081177,0.33714306354522705,1,0.25136583217131436,-1.83325626432006,1.3300000429153442,3.0,1.3142859935760498,2.0000834492350488,1.3142859935760498,0.25136583217131436
713,2005-03-23,1.3128570318222046,1.3214290142059326,1.292857050895691,1.2999999523162842,5862500.0,0.0043714107747208075,-1.1053006047669869,-0.45000438100562506,18.13951971980545,23.511920641005425,0.02702894538624978,0.13326828477663777,0.23552347355230863,0.2760733202684138,13.806725849019653,0.0285719633102417,-0.10371658606521228,-0.10700007677078238,-0.3020952044769669,0.08809505093540215,-0.20454764062387465,-0.009452512917690115,0.11503392677594926,31.110946279229328,14.43892103503396,0.09754756385309228,3,0.04785698652267456,0.1549999713897705,0.36321449279785156,0.42642897367477417,0.3371429443359373,2,0.3220890901815239,-1.4000567444538554,1.307142972946167,-1.83325626432006,1.3300000429153442,3.0,1.3142859935760498,0.3220890901815239
714,2005-03-24,1.2899999618530271,1.3171429634094238,1.2728569507598877,1.301429033279419,6776000.0,-0.01741017446313442,1.0666907735528914,-0.8889321576590532,11.520717656817197,21.334450212821103,0.03422516804644804,0.14831537215405888,0.25458906701032524,0.3009615430246353,14.35394824335156,0.04428601264953613,-0.1062575300194546,-0.12007144689559968,-0.3208098587543846,0.08066696496318526,-0.22044065282499203,-0.01970224096620732,0.12168692782083124,20.339074144005124,5.53600489182044,0.10036920592939247,3,0.042856991291046365,0.1492854952812197,0.38607156276702903,0.44928604364395164,0.36285698413848877,3,0.24031013267901957,-1.1053006047669869,1.3128570318222046,-1.4000567444538554,1.307142972946167,-1.83325626432006,1.3300000429153442,0.24031013267901957
715,2005-03-28,1.397143006324768,1.4185709953308103,1.3571430444717407,1.3785710334777832,12515300.0,0.08305662607759667,1.0000000000000073,-1.624976531697822,35.587221690163844,21.088495028865456,-0.07272759677020924,0.02904760965446851,0.14601879837899556,0.19658453890537064,15.157334844384076,0.1285710334777832,-0.1074215303864341,-0.004285550117492765,-0.1903820542684036,0.18181095403341807,-0.09733380219294818,0.08876270195796265,-0.12428605556488037,85.29449301257112,67.76872616881332,0.09304825207545536,3,-0.051429033279418945,0.032142460346221924,0.27107152342796326,0.3421429991722107,0.2514280080795288,0,0.17586886101935262,1.0666907735528914,1.2899999618530271,-1.1053006047669869,1.3128570318222046,-1.4000567444538554,1.307142972946167,0.17586886101935262
716,2005-03-29,1.442857027053833,1.4814289808273315,1.3928569555282593,1.4042860269546509,10157700.0,0.03271964324490817,-1.883713528880954,2.076839139114081,49.62408232230104,22.770850297572814,-0.11734448386661911,-0.02468262797305787,0.09887270910756629,0.15283558181736812,16.002097753613832,0.08857202529907227,-0.1095633951933237,0.04571416974067688,-0.1318040057582721,0.22323234523962587,-0.04304491800879773,0.1344732574901515,-0.1700000762939453,81.5066508385492,59.94751164029123,0.08875908774947454,3,-0.06571406126022339,-0.013571560382843018,0.20321473479270935,0.29000043869018555,0.2142859697341919,1,0.11881213150310632,1.0000000000000073,1.397143006324768,1.0666907735528914,1.2899999618530271,-1.1053006047669869,1.3128570318222046,0.11881213150310632
717,2005-03-30,1.464285969734192,1.4728569984436035,1.4142860174179075,1.4471429586410522,5640600.0,0.014851743643730764,2.416704913700796,0.4444533729760135,54.444484278988234,25.53487712760848,-0.12880336775489587,-0.05500752680462284,0.07406665910764909,0.1330372467437142,16.892512700153826,0.05857098102569602,-0.10050408275688394,0.07100026607513432,-0.09638047169396602,0.23838100384423466,-0.01269010280941596,0.1546906349596846,-0.18308613777160643,91.78077180933786,67.71222685331793,0.0836903688845502,3,-0.08714300394058228,-0.035000503063201904,0.16928553581237793,0.26785701513290405,0.1700000762939453,2,0.12195089585300267,-1.883713528880954,1.442857027053833,1.0000000000000073,1.397143006324768,1.0666907735528914,1.2899999618530271,0.12195089585300267
718,2005-03-31,1.5499999523162842,1.5499999523162842,1.464285969734192,1.4657139778137207,13665400.0,0.05853636813692331,1.0338848328670716,4.916637692446769,65.09435497118469,31.270955834634034,-0.1976814889902243,-0.14631018041610488,-0.013959912841916111,0.04844238462584216,18.230712657279476,0.08571398258209229,-0.09429886270706467,0.15549995303153996,-0.016222025623520597,0.3272219316866005,0.06963896370400957,0.24136094235907035,-0.26079095439910893,100.0,71.75022557726763,0.0858609893275303,3,-0.13857150077819824,-0.12071448564529419,0.058571577072143555,0.1621430516242981,0.10285699367523171,3,0.06082973359722432,2.416704913700796,1.464285969734192,-1.883713528880954,1.442857027053833,1.0000000000000073,1.397143006324768,0.06082973359722432
719,2005-04-01,1.5471429824829102,1.5714290142059326,1.535714030265808,1.557142972946167,10175200.0,-0.0018432064008161442,-1.1739057874267138,-0.11864358835825878,75.54745047949784,37.96755233145108,-0.1769257645475728,-0.14800355091224437,-0.012437171719446027,0.05161486664046944,19.669492222117942,0.03571498394012451,-0.08155055463364325,0.150714385509491,-0.027158053148684136,0.32858682416766616,0.06177816618040355,0.23965060483857847,-0.24228652730178846,88.66653203980283,54.99704832012259,0.08893621932908757,4,-0.125,-0.11785751581192017,0.05785727500915527,0.16214299201965332,0.11142802238464355,4,0.0664818926497428,1.0338848328670716,1.5499999523162842,2.416704913700796,1.464285969734192,-1.883713528880954,1.442857027053833,0.0664818926497428
720,2005-04-04,1.5657140016555786,1.5714290142059326,1.5157140493392944,1.5657140016555786,6232800.0,0.012003427855688642,8.748878830228822,-0.0,76.07141005138521,44.636037962181575,-0.17442356541827975,-0.1724930426234912,-0.03224623441148822,0.033607405348226926,21.068480411227817,0.055714964866638184,-0.0645275917619379,0.16742825508117676,-0.016911432500318346,0.35176794266267186,0.0752584112904291,0.2595980988719244,-0.23953174175247205,96.79960426470205,57.700477987389455,0.09216984379074755,4,-0.14357101917266846,-0.13642853498458862,0.028571724891662598,0.13642895221710205,0.08857202529907227,0,0.055657000093115805,-1.1739057874267138,1.5471429824829102,1.0338848328670716,1.5499999523162842,2.416704913700796,1.464285969734192,0.055657000093115805
721,2005-04-05,1.545714020729065,1.559999942779541,1.5014289617538452,1.502856969833374,4613700.0,-0.012773712763228695,-1.5625487327528431,100.0,80.68179052431975,51.85678129938481,-0.13478024370045638,-0.15800634848892958,-0.013511948170052968,0.05451658128356707,22.482103496731558,0.0642850399017334,-0.04169862185382689,0.14578542113304138,-0.04337609474230497,0.33494693700838774,0.051204663195368205,0.24036617907071456,-0.1999120204817324,83.63592778394356,38.821789398856104,0.09458075793767318,4,-0.12357103824615479,-0.11642855405807495,0.04857170581817627,0.15642893314361572,0.3042860031127932,1,0.06654335297205716,8.748878830228822,1.5657140016555786,-1.1739057874267138,1.5471429824829102,1.0338848328670716,1.5499999523162842,0.06654335297205716
722,2005-04-06,1.5857139825820925,1.6000000238418581,1.542857050895691,1.5614290237426758,9058700.0,0.025877983453990394,1.162170695787287,0.5666502554859291,83.39104822034774,59.10695113277839,-0.14651719612429392,-0.19708472336643656,-0.05479944981018403,0.01630632793327691,23.248285069076186,0.057142972946167214,-0.018596069182834185,0.17878538370132468,-0.027129663572605933,0.3847004309752553,0.07582786006435938,0.28174290733829,-0.22186182121807185,89.47342531788782,38.22881373173694,0.1029575236369653,4,-0.1492854952812197,-0.1492854952812197,0.008571743965148704,0.11642897129058816,0.3899999856948846,2,0.045045332885077505,-1.5625487327528431,1.545714020729065,8.748878830228822,1.5657140016555786,-1.1739057874267138,1.5471429824829102,0.045045332885077505
723,2005-04-07,1.605713963508606,1.6242860555648804,1.5614290237426758,1.5771429538726809,7477400.0,0.012612602995369038,-1.0952738586985677,1.1764899345660693,84.00003115345382,67.16020818796024,-0.13478034525400795,-0.2142293384313465,-0.07675611847739461,-0.0026134523432990164,23.557990032719147,0.06285703182220459,0.005641974597047517,0.18999966382980338,-0.03423909289653082,0.4142384205561376,0.07788028546663628,0.3021190421929705,-0.2182470158968015,84.88317484960217,27.38211584705067,0.1121193783631671,4,-0.11499941349029541,-0.15714246034622192,-0.020713984966278076,0.09642899036407471,0.43428599834442183,3,0.01779400513968188,1.162170695787287,1.5857139825820925,-1.5625487327528431,1.545714020729065,8.748878830228822,1.5657140016555786,0.01779400513968188
724,2005-04-08,1.7157139778137207,1.7385710477828982,1.6257139444351196,1.6257139444351196,24285100.0,0.06850536073358704,-1.5079346998245025,3.150047356584676,87.26793738797222,72.90250993216117,-0.19896563459323913,-0.3166094528021324,-0.18609333118355953,-0.11113357866149376,24.26886687753526,0.13285708427429221,0.037146562825759455,0.2848568320274354,0.023584692251658712,0.5461289718032121,0.15422076213954705,0.41549290191532373,-0.2998287372475472,90.36144517748015,26.395627492602102,0.13063606988788828,4,-0.1499999761581421,-0.20999997854232788,-0.13571399450302124,-0.013571023941040039,0.4057149887084961,4,-0.036636078411100614,-1.0952738586985677,1.605713963508606,1.162170695787287,1.5857139825820925,-1.5625487327528431,1.545714020729065,-0.036636078411100614
725,2005-04-11,1.698570966720581,1.7200000286102295,1.6428569555282593,1.7200000286102295,7508200.0,-0.009991765127999042,6.19985536270583,-0.23810059935759462,84.1269925368241,76.73616662266373,-0.15038291003602144,-0.2864762041711104,-0.16930205417574928,-0.09343931557647522,24.2453766606668,0.07714307308197021,0.06932133790397255,0.2501424252986908,-0.033717226540107115,0.5340020771374887,0.10821259937929173,0.39207225121808986,-0.23750971314406621,83.13244108959361,15.515214626061237,0.14192982591939898,4,-0.12214243412017822,-0.19285696744918823,-0.1514282524585724,-0.012142479419708252,0.3700001239776607,0,-0.02354918495413527,-1.5079346998245025,1.7157139778137207,-1.0952738586985677,1.605713963508606,1.162170695787287,1.5857139825820925,-0.02354918495413527
726,2005-04-12,1.6671429872512815,1.7000000476837158,1.6614290475845337,1.6728570461273191,4146800.0,-0.018502600176887096,-3.500191241820182,0.2666499777481086,82.8125845468419,79.88817776353636,-0.09364161604118104,-0.24309671303113745,-0.13965749997570387,-0.06070201307131229,24.220617003290013,0.03857100009918213,0.10833878590593082,0.20321444869041416,-0.09323308029931776,0.4996619776801461,0.05499068419554809,0.35143821318528023,-0.16723036248587309,63.503856817771876,-10.627376177951504,0.14822376449486602,4,-0.0657144784927366,-0.1614289879798887,-0.12000027298927285,0.01142847537994407,0.5471431016921995,1,-0.00771197215532704,6.19985536270583,1.698570966720581,-1.5079346998245025,1.7157139778137207,-1.0952738586985677,1.605713963508606,-0.00771197215532704
727,2005-04-13,1.7300000190734863,1.7642860412597656,1.6714290380477903,1.6757140159606934,9554300.0,0.037703443737505005,-1.9545966613183898,-9.500427680303757,84.43404553630133,82.03703227077155,-0.128339625115526,-0.28797737978280313,-0.20388063153550706,-0.12104975898241199,23.979033170242737,0.09714305400848411,0.13629641456801678,0.2452857792377472,-0.0649588226602209,0.5555303811357153,0.09016347828876303,0.40040808018673135,-0.19667521508562924,83.09842932429447,3.379787949217217,0.15512230094898408,4,-0.09714251756668091,-0.21142852306365967,-0.18285730481147766,-0.07785701751708984,0.5742859840393066,2,0.06936416384124588,-3.500191241820182,1.6671429872512815,6.19985536270583,1.698570966720581,-1.5079346998245025,1.7157139778137207,0.06936416384124588
728,2005-04-14,1.711428999900818,1.747143030166626,1.6828570365905762,1.747143030166626,6137600.0,-0.0107346930450406,2.6000413897613748,-0.6578865309277404,85.03576217484766,83.09128912581042,-0.09438766200579973,-0.2506407956431149,-0.1868275722149353,-0.10338225409894641,23.696266725000825,0.0642859935760498,0.1557236458530804,0.20664330720901503,-0.10792000554556469,0.5212066199635947,0.04936165083172517,0.3639249635863049,-0.14115039794945572,61.855927296940095,-24.32566323863685,0.1572816563772899,4,-0.07857149839401267,-0.19285750389099143,-0.16428628563880943,-0.05928599834442161,0.5642849206924436,3,0.15442356556507741,-1.9545966613183898,1.7300000190734863,-3.500191241820182,1.6671429872512815,6.19985536270583,1.698570966720581,0.15442356556507741
729,2005-04-15,1.6699999570846558,1.8571430444717407,1.6499999761581419,1.7971429824829102,14670600.0,-0.024207281060776298,-1.4786330760282596,3.5600301744712177,75.46671188365701,83.02410044050727,-0.03765888230621184,-0.1909882333917685,-0.1462317825457402,-0.061578526847969606,23.667166744499756,0.20714306831359885,0.17215581108227762,0.1474285662174224,-0.1619653628309059,0.4568224952657507,-0.007268398306741863,0.30212553074158666,-0.06868016484394879,12.66671191313568,-70.58563133267025,0.15469696452416418,4,0.009286046028137207,-0.10499995946884155,-0.14357170462608337,-0.03857141733169556,0.5514291524887085,4,0.22155689477638463,2.6000413897613748,1.711428999900818,-1.9545966613183898,1.7300000190734863,-3.500191241820182,1.6671429872512815,0.22155689477638463
730,2005-04-18,1.6185710430145264,1.698570966720581,1.5542860031127932,1.6842859983444214,6647900.0,-0.030795757719604744,2.0606168267546945,0.5168585152355298,66.22690961740938,81.41800256196167,0.0246483287436996,-0.12184106537403405,-0.09938260008265809,-0.010207034085718547,23.104823997892208,0.14428496360778786,0.17576228993006549,0.08078539967536935,-0.2151148405368677,0.3766856398876064,-0.06716472043074928,0.22873551978148798,0.23857200145721436,21.226199534037665,-59.67560426714927,0.14795012010611855,4,0.08142900466918945,-0.05357104539871216,-0.09214279055595398,0.012857496738433838,0.44428586959838867,0,0.310680167965403,-1.4786330760282596,1.6699999570846558,2.6000413897613748,1.711428999900818,-1.9545966613183898,1.7300000190734863,0.310680167965403
731,2005-04-19,1.6599999666213991,1.6671429872512815,1.5771429538726809,1.6271430253982544,4629800.0,0.025595987142901677,2.818173082758498,-0.49999183683835646,67.43002268983467,79.64455528079355,0.0012691862673419596,-0.14469836967595495,-0.1455569267684791,-0.05063189689109904,23.27468544709958,0.09000003337860063,0.17735677881278344,0.1057143270969394,-0.17795041584274696,0.38937907003662575,-0.03611804437290367,0.24754669856678246,0.19714307785034157,34.90556568678662,-42.776910620728096,0.14183237146984315,4,0.0457145571708677,-0.09499996900558494,-0.16035750508308433,-0.05357146263122581,0.4171429872512815,1,0.24612718812784573,2.0606168267546945,1.6185710430145264,-1.4786330760282596,1.6699999570846558,2.6000413897613748,1.711428999900818,0.24612718812784573
732,2005-04-20,1.635714054107666,1.6642860174179075,1.592857003211975,1.657142996788025,5513200.0,-0.014630068073532732,2.999946595282398,-0.6521892142919296,58.57141426630699,76.81915340444391,0.03731785166299617,-0.09964337889837083,-0.12413980552272674,-0.02640816311366212,23.43553358082558,0.0714290142059324,0.1770473578968128,0.06499986052513118,-0.19551184307205038,0.32551156412231275,-0.0652559912734596,0.19525571232372196,0.2153718495368957,26.886629622180035,-45.99112190886859,0.13025585179859075,4,0.07000046968460083,-0.0707140564918518,-0.1360715925693512,-0.029285550117492676,0.4557149410247803,2,0.3537122111183697,2.818173082758498,1.6599999666213991,2.0606168267546945,1.6185710430145264,-1.4786330760282596,1.6699999570846558,0.3537122111183697
733,2005-04-21,1.7357139587402344,1.7457139492034912,1.6428569555282593,1.6785709857940674,17012800.0,0.06113532153217416,1.666659455249551,-2.6666258713054702,65.78944006183825,74.43265370154015,-0.04727361505027128,-0.17532880131273476,-0.22576746868850428,-0.12586658194892664,23.641899884570698,0.1099998950958252,0.1800148568077089,0.14385691881179818,-0.09638828891810403,0.3841021265417004,0.02373431494684697,0.2639795226767494,0.10943594689369207,59.905477123251686,-10.521729805167197,0.12012260386495115,4,-0.02999943494796753,-0.17071396112442017,-0.263571172952652,-0.1471424102783203,0.34285712242126465,3,0.327572432951581,2.999946595282398,1.635714054107666,2.818173082758498,1.6599999666213991,2.0606168267546945,1.6185710430145264,0.327572432951581
734,2005-04-22,1.6000000238418581,1.6328569650650024,1.5757139921188354,1.6228569746017456,16993200.0,-0.0781891130246346,1.6666852104253012,-0.39999582768331726,52.40002189636546,70.90743474148917,0.0785617493021058,-0.016021058469951388,-0.09315369143451191,0.009445494771818774,23.24406916669364,0.15999996662139893,0.17461050038325432,-0.00735701918601972,-0.2011029026235822,0.18638886425154277,-0.10422996090480097,0.08951592253276153,0.23933260374164567,23.880536600129307,-41.425748357114514,0.09687294171878123,4,0.10571449995040871,-0.03500002622604392,-0.14357155561447166,-0.012857019901275857,0.44142901897430353,4,0.4223211791765513,1.666659455249551,1.7357139587402344,2.999946595282398,1.635714054107666,2.818173082758498,1.6599999666213991,0.4223211791765513
735,2005-04-25,1.6428569555282593,1.6428569555282593,1.5857139825820925,1.614285945892334,8454600.0,0.026785581904864353,3.000066758180991,-1.2499921768246374,56.58915518468206,67.99372036791587,0.030140244662381965,-0.04166189481080984,-0.13803194020248455,-0.033476911413442334,24.814844020665095,0.05714297294616677,0.1679419336232013,0.02321421504020682,-0.14371123647482675,0.1901396665552404,-0.060248510717309856,0.1066769407977235,0.19077473956583035,39.49587079953691,-22.521414034796393,0.08346272575751677,4,0.06285756826400757,-0.07785695791244507,-0.19142848253250122,-0.055713951587677,0.42857205867767334,0,0.3521743947932858,1.6666852104253012,1.6000000238418581,1.666659455249551,1.7357139587402344,2.999946595282398,1.635714054107666,0.3521743947932858
736,2005-04-26,1.614285945892334,1.6485710144042969,1.6128569841384888,1.635714054107666,4221000.0,-0.017391051326643536,-1.941116990467589,-0.7499947845171089,51.96854261040284,64.38644226503826,0.05635089055777076,0.0004328329617675486,-0.1110269532695356,-0.004841655692018332,26.56106368268914,0.035714030265808105,0.14494311203113797,-0.013928240537643521,-0.1587770679331486,0.13092058685786157,-0.08635265423539606,0.05849617316010902,0.2137588353621298,22.68939030042852,-34.373749415271426,0.07242441369775256,4,0.09142857789993286,-0.049285948276519775,-0.17071446776390076,-0.02714294195175171,0.5114281177520752,1,0.27787578022468806,3.000066758180991,1.6428569555282593,1.6666852104253012,1.6000000238418581,1.666659455249551,1.7357139587402344,0.27787578022468806
737,2005-04-27,1.6428569555282593,1.6714290380477903,1.6100000143051147,1.6100000143051147,4319000.0,0.017698852987369618,-2.739180913128016,-1.5333570697405314,52.52919576610657,60.77460155295591,0.015777902914980046,-0.01483473442355887,-0.1409103427322247,-0.03340973341829123,28.470698424826924,0.06142902374267556,0.1247465653848141,0.005714219808578447,-0.11689615057726588,0.12832459019442277,-0.05559096538434383,0.06701940500150072,0.179712650163371,39.49587079953691,-13.467904030467352,0.0613051851929222,4,0.06285756826400757,-0.07785695791244507,-0.2164284884929657,-0.055713951587677,0.4528571367263794,2,0.2643480291348781,-1.941116990467589,1.614285945892334,3.000066758180991,1.6428569555282593,1.6666852104253012,1.6000000238418581,0.2643480291348781
738,2005-04-28,1.644286036491394,1.6542860269546509,1.6100000143051147,1.6157139539718628,3200400.0,0.0008698754680533938,-1.2143027442004626,0.8695904565640148,44.29228250591986,57.310776066540676,0.0042722675218405115,-0.009315576124270475,-0.14407674142020843,-0.034713488997639264,29.49034237074763,0.04428601264953613,0.10654401399739855,0.002428996562957808,-0.11312081740432545,0.11797881053024106,-0.05534591042068393,0.060203903546599546,0.17291789714865957,71.64186540061492,22.441657403474778,0.05777490698364165,4,0.005713939666748047,-0.07928603887557983,-0.22285756468772888,-0.05714303255081177,0.529999852180481,3,0.2719374541397759,-2.739180913128016,1.6428569555282593,-1.941116990467589,1.614285945892334,3.000066758180991,1.6428569555282593,0.2719374541397759
739,2005-04-29,1.6499999761581419,1.6771429777145386,1.635714054107666,1.652856945991516,4505200.0,0.003475027787099849,-1.636365705269264,-0.09999165554072097,46.04654033102702,55.06851281249819,-0.005114904347695681,-0.007303059685505486,-0.15011579983632983,-0.040039499230122066,30.391648134698933,0.04142892360687256,0.07904106738402139,0.0030000865459440806,-0.10361030530227944,0.1096104783941676,-0.05030510937816768,0.05630528247005584,0.1619455988713665,70.31247962741277,24.355038420647055,0.05330519592411173,4,0.010713994503021462,-0.08499997854232766,-0.23571446537971474,-0.06642842292785622,0.4928570985794074,4,0.2597400673915413,-1.2143027442004626,1.644286036491394,-2.739180913128016,1.6428569555282593,-1.941116990467589,1.614285945892334,0.2597400673915413
740,2005-05-02,1.652856945991516,1.6628570556640625,1.6171430349349976,1.647143006324768,3019800.0,0.0017314968937309771,2.5555524649291166,-1.9999999999999223,48.78045851666144,52.996339015478945,-0.0029021542230809327,-0.0034749215932496913,-0.15119894663564093,-0.04356006983521099,31.563411093732206,0.04571402072906494,0.05117003015237365,0.0014999091625211847,-0.09800904227699037,0.10100886060203274,-0.0482545665572347,0.05125438488227707,0.15393543759965822,63.82937170209257,19.26147764703832,0.049754475719755824,5,0.007857024669647439,-0.04571390151977517,-0.26678574085235573,-0.07928544282913186,0.4700001478195188,0,0.23509118424737552,-1.636365705269264,1.6499999761581419,-1.2143027442004626,1.644286036491394,-2.739180913128016,1.6428569555282593,0.23509118424737552
741,2005-05-03,1.6485710144042969,1.6699999570846558,1.635714054107666,1.635714054107666,3217900.0,-0.0025930444843476064,-4.333438415606572,2.2501043144455517,42.27637680031986,51.18577929703592,-0.0004558471628925975,0.009393507796210177,-0.14598138971177077,-0.039148223485878875,33.061285990890724,0.034285902976989746,0.03431384618348998,-0.007928872108459384,-0.09420015322573039,0.07834240900881162,-0.051064512667095,0.03520676845017623,0.15317124157730966,57.44607944094483,17.01872054618427,0.043135640558635543,5,0.012142956256866455,-0.023571014404296875,-0.2610712945461273,-0.07499951124191284,0.5871429443359375,1,0.25649971769910884,2.5555524649291166,1.652856945991516,-1.636365705269264,1.6499999761581419,-1.2143027442004626,1.644286036491394,0.25649971769910884
742,2005-05-04,1.657142996788025,1.698570966720581,1.6285710334777832,1.6599999666213991,5705700.0,0.005199644000064785,-1.3332962465529161,-0.22221192003858864,44.75135969225334,48.84821481152649,-0.006334622796045686,0.006795598839535177,-0.15133837807852313,-0.048501197049704015,34.24553759583346,0.06999993324279785,0.02707963960424764,-0.0029283404350279874,-0.08251629301936925,0.07665961214931327,-0.04272231672719862,0.03686563585714264,0.1396501341362053,53.2262341063841,14.86876582422876,0.039793976292170685,5,-0.02000051736831665,-0.021428465843200684,-0.2539287805557251,-0.08357149362564087,0.7585710287094116,2,0.28275837858567243,-4.333438415606572,1.6485710144042969,2.5555524649291166,1.652856945991516,-1.636365705269264,1.6499999761581419,0.28275837858567243
743,2005-05-05,1.6342860460281372,1.714285969734192,1.6185710430145264,1.6485710144042969,6704600.0,-0.01379298636520232,-3.1874649595160176,5.000041725777797,46.418375447120255,48.183587428277015,0.0006948018231516251,0.03362692067958761,-0.1253736440863269,-0.02658889474507964,35.265287719851884,0.09571492671966553,0.014615284232473602,-0.027213895320892245,-0.10365718617461028,0.04922939553282579,-0.06543554074775138,0.011007750105966885,0.15765694233986416,17.647203194525915,-22.970211218800344,0.03822164542685903,5,0.015713930130004883,0.0264284610748291,-0.2310718297958374,-0.060714542865753174,0.7457140684127808,3,0.2823422786653085,-1.3332962465529161,1.657142996788025,-4.333438415606572,1.6485710144042969,2.5555524649291166,1.652856945991516,0.2823422786653085
744,2005-05-06,1.652856945991516,1.657142996788025,1.6285710334777832,1.635714054107666,2864400.0,0.011363310608024868,1.2222026488899602,-1.200065091670754,53.68100899816134,47.860460074219155,-0.010716845760408544,0.010651592435863666,-0.14152402628998373,-0.04837830002692223,35.23867037503121,0.0285719633102417,0.010892867091130576,-0.005500143766403509,-0.07760383912403634,0.06660355159122933,-0.041551991445219816,0.030551703912412798,0.13433290267138132,36.76429081573777,-6.045488260006415,0.03605184767881637,5,0.009286046028137429,0.026429057121277078,-0.23249998688697793,-0.07928544282913186,0.7757140398025515,4,0.31547130799487566,-3.1874649595160176,1.6342860460281372,-1.3332962465529161,1.657142996788025,-4.333438415606572,1.6485710144042969,0.31547130799487566
745,2005-05-09,1.6585710048675537,1.6785709857940674,1.635714054107666,1.6428569555282593,2260300.0,0.0034570801120419326,-1.8571428571428572,0.9166510204791329,49.83384108348863,47.62327101567314,-0.015608895848564508,0.0018837685426627004,-0.1474184721490468,-0.056899732251703306,35.2832823789879,0.04285693168640137,-0.007238429427876447,0.002213913202285811,-0.06736810006939864,0.07179592647397026,-0.032577093433556525,0.03700491983812815,0.12396076688434143,41.79072504561504,-1.9354858549009109,0.03479100663584227,5,0.0035719871520996094,0.020714998245239258,-0.23285678029060364,-0.08499950170516968,0.7914290428161621,0,0.2919899530672603,1.2222026488899602,1.652856945991516,-3.1874649595160176,1.6342860460281372,-1.3332962465529161,1.657142996788025,0.2919899530672603
746,2005-05-10,1.6542860269546509,1.6699999570846558,1.6457140445709229,1.6457140445709229,4236400.0,-0.0025835360080016523,-4.66634680907283,0.5454979934607302,52.26488809234646,47.593903496366465,-0.00564705687185052,0.005434793059669651,-0.14203180601219856,-0.05597737798690261,35.33030527107291,0.02428591251373291,-0.00624650572361829,-0.0014282166957855225,-0.07082798524690737,0.06797155185533632,-0.03612810097134633,0.03327166757977529,0.12368082942446224,37.31391243157744,-8.189514835634505,0.03469988427556088,5,0.007856965065002441,0.02499997615814209,-0.2285718023777008,-0.08071452379226685,0.864284873008728,1,0.28324670535902974,-1.8571428571428572,1.6585710048675537,1.2222026488899602,1.652856945991516,-3.1874649595160176,1.6342860460281372,0.28324670535902974
747,2005-05-11,1.8500000238418581,1.8585710525512693,1.6485710144042969,1.6499999761581419,26442500.0,0.11830722964365115,-1.0704144571063199,23.331831393327544,61.29952805337401,49.48359744608359,-0.18873530324147292,-0.19060033214737615,-0.33476170276679706,-0.25518180698737725,35.33475488792639,0.21000003814697243,-0.007226224348179322,0.1882857799530031,0.08128243981509886,0.29528912009090735,0.13478410988405098,0.24178745002195523,-0.29571402072906494,96.42873817965454,50.5681461689325,0.05350167006895208,5,-0.11214298009872459,-0.1492859721183779,-0.42428579926490806,-0.2764285206794741,0.6100000143051145,2,0.20849401617702235,-4.66634680907283,1.6542860269546509,-1.8571428571428572,1.6585710048675537,1.2222026488899602,1.652856945991516,0.20849401617702235
748,2005-05-12,1.975713968276977,2.055713891983032,1.7828569412231443,1.8571430444717407,44876300.0,0.06795348260269285,-1.0427772217162368,0.5928544776786584,87.89641805811036,54.13358386020396,-0.2933399792237814,-0.3114686855217579,-0.45546259534386024,-0.3828238211801298,35.64142155305168,0.2728569507598875,0.0021678159254943097,0.30078547596931404,0.12485601161787274,0.47671494032075534,0.2128207437935934,0.3887502081450347,-0.4153422641754143,81.27092093122947,31.282088105193324,0.08796473217572062,5,-0.13928550481796242,-0.1707140207290645,-0.5392854809761043,-0.40214246511459306,0.48000001907348677,3,0.2227043308319494,-1.0704144571063199,1.8500000238418581,-4.66634680907283,1.6542860269546509,-1.8571428571428572,1.6585710048675537,0.2227043308319494
749,2005-05-13,2.039999961853028,2.085714101791382,1.9442859888076784,1.955713987350464,22964200.0,0.03253810754403608,-1.640013262540429,0.7108485942220637,88.39796122303571,58.53552860535666,-0.33132952084783196,-0.36534539111627806,-0.51333251489118,-0.4480449534024946,35.22986643804677,0.1414281129837034,0.01192468255415946,0.34657146930694616,0.1066478080845028,0.5864951305293895,0.2266096386957246,0.4665332999181677,-0.4598145702362062,89.84130331237556,36.93374585694926,0.11996183061122168,5,-0.1878573894500737,-0.21999990940094039,-0.5703569352626805,-0.46642845869064375,0.3400001525878902,4,0.1666667445812362,-1.0427772217162368,1.975713968276977,-1.0704144571063199,1.8500000238418581,-4.66634680907283,1.6542860269546509,0.1666667445812362
750,2005-05-16,2.121428966522217,2.1457140445709233,2.0442860126495357,2.0685710906982417,21014700.0,0.039916179505818716,1.0,0.6271254041485549,94.48632812826784,64.33663430846198,-0.3791761195558241,-0.4291739059590456,-0.5879117056425676,-0.5297169773950743,36.47638117879586,0.10571408271789551,0.03212773828226734,0.4028575778007508,0.0990697575674373,0.7066453980340641,0.2509636676840943,0.5547514879174074,-0.5109118522949216,95.1429843902587,36.82622929014846,0.15189391011665665,5,-0.23928642272949197,-0.27142894268035844,-0.5857149660587311,-0.5478574633598328,0.2385709285736084,0,0.14478072286123567,-1.640013262540429,2.039999961853028,-1.0427772217162368,1.975713968276977,-1.0704144571063199,1.8500000238418581,0.14478072286123567
751,2005-05-17,2.0685710906982417,2.0999999046325684,1.950000047683716,2.0999999046325684,16391900.0,-0.024916165781703303,8.545371789230918,-0.5945909373844204,85.81730147200857,68.89951672843479,-0.29108680337868176,-0.3627350981100488,-0.5281704124288289,-0.4753590431344499,37.279675497589025,0.17142891883850075,0.05141216011785543,0.32957114577293356,-0.010424550919816422,0.6695668424656835,0.15957329742655846,0.49956899411930866,-0.4152382220434563,84.4827445641095,22.802729036681164,0.16999784834637505,5,-0.1864285469055169,-0.2185710668563834,-0.5274998247623439,-0.5607141256332393,0.22428584098815962,1,0.18439248169939537,1.0,2.121428966522217,-1.640013262540429,2.039999961853028,-1.0427772217162368,1.975713968276977,0.18439248169939537
752,2005-05-18,2.214286088943481,2.237143039703369,2.0442860126495357,2.065713882446289,16340100.0,0.07044234491165269,-1.0149307454038838,-4.727261003474301,88.58800626962382,73.58503126426852,-0.3905281217757386,-0.4878972336612992,-0.6630023015617152,-0.6183236497669056,38.31946737517583,0.19285702705383345,0.07433911801883664,0.4463575422763819,0.04964002010633939,0.8430750644464244,0.24799878119136065,0.6447163033614032,-0.5215627262154046,94.96859999978997,33.12152067640993,0.19835876108502126,5,-0.28142905235290483,-0.31857156753539995,-0.6607148349285121,-0.7064291238784786,0.03857088088989302,2,0.13741892366089137,8.545371789230918,2.0685710906982417,1.0,2.121428966522217,-1.640013262540429,2.039999961853028,0.13741892366089137
753,2005-05-19,2.304286003112793,2.752856969833374,2.261429071426392,2.7042860984802246,149679600.0,0.040645115650911334,-1.0235280027017069,-2.6922942372468013,89.7569462301972,77.59346873449472,-0.41962156294321695,-0.5619274389592044,-0.740342325335922,-0.7051815760291833,39.205567991423095,0.538570880889893,0.10709365581522912,0.5079288542270661,0.0449736792201505,0.9708840292339818,0.2764512667236083,0.739406441730524,-0.5571206726871873,44.52299461062084,-15.581862751052213,0.23147758750345782,5,-0.11000049114227295,-0.15071451663970947,-0.7285715043544769,-0.7857145071029663,-0.019999980926513228,3,0.06757582818444852,-1.0149307454038838,2.214286088943481,8.545371789230918,2.0685710906982417,1.0,2.121428966522217,0.06757582818444852
754,2005-05-20,2.2757139205932617,2.3214290142059326,2.207143068313598,2.294286012649536,21408800.0,-0.012399538286885448,2.1372202533468276,0.046430219070859174,86.7002756118945,81.68973923765093,-0.3278865772930557,-0.5060841766009938,-0.6986286918053148,-0.6747422552522704,40.98632146349558,0.11428594589233443,0.14048970133515715,0.44557107686996456,-0.0542084381638297,0.9453505919037588,0.19568131935306754,0.6954608343868618,-0.40786559343872386,40.56935475345262,-18.27684686126195,0.24988975751689715,5,-0.07642841339111328,-0.12214243412017822,-0.6999994218349457,-0.7571424245834351,0.021429061889648438,4,0.07909608722271977,-1.0235280027017069,2.304286003112793,-1.0149307454038838,2.214286088943481,8.545371789230918,2.0685710906982417,0.07909608722271977
755,2005-05-23,2.2214291095733643,2.289999961853028,2.1957139968872066,2.255713939666748,13318200.0,-0.023853969749302095,-1.1999860923744468,1.8460402839647228,81.87604440786416,84.9798677171529,-0.20714775389525952,-0.4281850171061814,-0.6294436909070358,-0.6200958647312409,42.74015003429672,0.0942859649658212,0.17704151118943945,0.36235765814781185,-0.15831894182962003,0.8830342581252439,0.10201935815909557,0.6226959581365279,-0.24737974529736606,33.807899564830805,-24.173785590582227,0.26033829998871605,5,-0.02071511745452881,-0.06785762310028076,-0.5992861092090607,-0.65642911195755,0.11285686492919922,0,0.07138242862857225,2.1372202533468276,2.2757139205932617,-1.0235280027017069,2.304286003112793,-1.0149307454038838,2.214286088943481,0.07138242862857225
756,2005-05-24,2.062856912612915,2.2128570079803467,2.049999952316284,2.2014288902282715,21267400.0,-0.07138296526190013,1.017702513296085,4.041786913860126,69.34602629337212,85.87392307715268,0.01729365879770839,-0.2469449284944325,-0.45782909611729106,-0.4621945607053921,44.06235309785992,0.17142915725708008,0.20789335384964924,0.1813569128513337,-0.3335354833150346,0.696249309017702,-0.07608928523185066,0.43880311093451785,0.690000057220459,2.620894883582018,-53.6505770167385,0.2574461980831842,5,0.20500004291534424,0.1014285683631897,-0.43035688996315,-0.49785691499710083,0.2814290523529053,1,0.14404439816745906,-1.1999860923744468,2.2214291095733643,2.1372202533468276,2.2757139205932617,-1.0235280027017069,2.304286003112793,0.14404439816745906
757,2005-05-25,2.0771429538726807,2.1185710430145264,2.0214290618896484,2.049999952316284,12043500.0,0.00692536703462876,-1.3050894443250094,-0.1958765547226232,71.29118119007228,84.02889675848178,0.04315437133690647,-0.23929597865402386,-0.457256206284967,-0.4762768747261623,45.17127132035244,0.09714198112487793,0.2446890063692153,0.17392865419387826,-0.3351857057761847,0.6830430141639412,-0.0806285257911532,0.42848583417890973,0.6616568756103516,7.617140579125774,-51.32835766013777,0.2545571799850314,5,0.27142852544784546,0.08714252710342407,-0.44178569316864014,-0.5121429562568665,0.2871429920196533,2,0.10385129122265657,1.017702513296085,2.062856912612915,-1.1999860923744468,2.2214291095733643,2.1372202533468276,2.2757139205932617,0.10385129122265657
758,2005-05-26,2.0914289951324463,2.092856884002685,2.0371429920196533,2.092856884002685,6179600.0,0.006877736187165251,77.0367340124039,-0.052606152170459546,71.17240998294815,82.11494662069427,0.052533091876820315,-0.23016634994012897,-0.45607277906698007,-0.4893388210424585,46.340116861521146,0.05571389198303178,0.2851886353421851,0.1658575475215911,-0.3345784486154706,0.666293543658653,-0.08436045054693997,0.41607554559012216,0.6186760036468506,23.333314789663124,-36.830950835996916,0.25021799806853096,5,0.25999951362609863,0.07285648584365845,-0.45607173442840576,-0.5264289975166321,0.2571420669555664,3,0.07718549139207309,-1.3050894443250094,2.0771429538726807,1.017702513296085,2.062856912612915,-1.1999860923744468,2.2214291095733643,0.07718549139207309
759,2005-05-27,2.078571081161499,2.1271429061889653,2.0699999332427983,2.101428985595703,4358900.0,-0.006147908440053418,-1.8571343422362994,16.00818166639336,70.1369387922601,79.40945891669344,0.07983299267644295,-0.19347423824086496,-0.42771403314044765,-0.4747260853393147,47.40906185700929,0.05714297294616699,0.3083585876194639,0.13157107830047599,-0.35571085176009065,0.6188530083610428,-0.11206988672980733,0.3752120433307593,0.6039868801422119,21.276325647954454,-39.509641220364216,0.2436409650302834,5,0.2728574275970459,0.08571439981460571,-0.4432138204574585,-0.5135710835456848,0.3114290237426758,4,0.09896940397622966,77.0367340124039,2.0914289951324463,-1.3050894443250094,2.0771429538726807,1.017702513296085,2.062856912612915,0.09896940397622966
760,2005-05-31,2.0414290428161617,2.0914289951324463,2.0414290428161617,2.0771429538726807,5401900.0,-0.01786902487096209,-1.8000267031609418,1.562431550071468,67.9946523441928,77.42916456915835,0.11670659479396095,-0.13252328689805326,-0.3751831629942304,-0.43497812386842405,48.76990177298824,0.049999952316284624,0.3067527539937094,0.07500043511390642,-0.3935257578151079,0.5435266280429207,-0.15926266135060052,0.3092635315784136,0.6146837625109867,10.447785359948055,-51.1051714993129,0.2342630964645071,5,0.34571397304534957,0.1278564333915715,-0.40607178211212114,-0.47642904520034746,0.3771419525146489,1,0.12526222283679767,-1.8571343422362994,2.078571081161499,77.0367340124039,2.0914289951324463,-1.3050894443250094,2.0771429538726807,0.12526222283679767
761,2005-06-01,2.0714290142059326,2.1042859554290767,2.028570890426636,2.028570890426636,4250400.0,0.014695573914430993,-2.5332888295505436,-1.2000400547414527,62.166390237339684,74.49342945446011,0.09739698631393523,-0.13620267471504732,-0.38963500420187924,-0.46182910689810197,50.0912264203067,0.07571506500244052,0.3002656566410873,0.08385750651359558,-0.36188397161413377,0.5295989846413249,-0.1390132325502691,0.30672824557746026,0.5592964413837156,47.29744968380389,-9.437311749015045,0.22287073906386465,6,0.3157140016555786,0.10999947786331177,-0.4360717535018921,-0.5064290165901184,0.31571388244628906,2,0.1268964364667815,-1.8000267031609418,2.0414290428161617,-1.8571343422362994,2.078571081161499,77.0367340124039,2.0914289951324463,0.1268964364667815
762,2005-06-02,2.125714063644409,2.150000095367432,2.0542860031127934,2.0614290237426762,8666700.0,0.026206569989214,-1.4363694845411152,1.499949933244331,58.9437609212239,71.06974219790753,0.03266142716939324,-0.16188350636541693,-0.42668369325979305,-0.5127772052454223,51.27270199848224,0.09571409225463867,0.28202494871689776,0.11471400260925302,-0.30648188455974346,0.5359098897782495,-0.09588394097524544,0.32531194619375126,0.4806395361972391,79.99984292504936,25.27947517682484,0.2105979435844983,6,0.04571497440338135,0.055714428424835205,-0.49035680294036865,-0.560714066028595,0.3328568935394287,3,0.10282281378271674,-2.5332888295505436,2.0714290142059326,-1.8000267031609418,2.0414290428161617,-1.8571343422362994,2.078571081161499,0.10282281378271674
763,2005-06-03,2.0957140922546387,2.1628570556640625,2.078571081161499,2.150000095367432,6981100.0,-0.014112891241043646,1.1071513721002313,-0.8444577960249505,53.46356880893853,67.37677477535686,0.03348547397524815,-0.10070525159673105,-0.3796247967448465,-0.47992301476623056,52.38851888366954,0.08428597450256348,0.2717884113800575,0.061642628908157526,-0.32150104591312445,0.4447863037294397,-0.12992920850248346,0.2532144663187985,0.4872425260689295,50.00008877257692,-0.266244633383387,0.1915718374106411,6,0.06000041961669922,0.08571439981460571,-0.46035683155059814,-0.5307140946388245,0.3114290237426758,4,0.1281529072263654,-1.4363694845411152,2.125714063644409,-2.5332888295505436,2.0714290142059326,-1.8000267031609418,2.0414290428161617,0.1281529072263654
764,2005-06-06,2.174285888671875,2.1857140064239498,2.057142972946167,2.078571081161499,6477100.0,0.0374916581930822,1.168675086412662,-1.763158125889345,53.297660172235496,64.2013987491759,-0.06815406068915975,-0.14567899660208017,-0.4391360743977244,-0.5545616566574414,53.596989049276104,0.12857103347778276,0.24286362404519402,0.11414297819137564,-0.2286126593614939,0.4568986157442452,-0.05723484058505912,0.2855207969678104,0.3862096273943365,92.72757341004353,46.1493102505202,0.17137781877643474,6,-0.05714285373687744,0.010714113712310791,-0.5667859017848969,-0.6092858910560608,0.18714308738708496,0,0.08015743206731507,1.1071513721002313,2.0957140922546387,-1.4363694845411152,2.125714063644409,-2.5332888295505436,2.0714290142059326,0.08015743206731507
765,2005-06-07,2.1428570747375493,2.240000009536743,2.128571033477783,2.1857140064239498,7657300.0,-0.014454775288783916,-2.1199919891854004,-0.44775654677835053,54.76191203962391,62.58094160987053,-0.05480624381466015,-0.08022141296755914,-0.392073029670168,-0.5187494473777459,54.737972996584716,0.11142897605895996,0.19901898249122296,0.05849986076355007,-0.2287344160065934,0.34573413753369375,-0.08511727762152166,0.2021169991486218,0.39607578316159975,54.05413634221108,11.763652007528222,0.1436171383850718,6,-0.012142539024353471,0.04214292764663652,-0.5300000905990605,-0.5778570771217351,0.2142858505249019,1,0.11533341774410921,1.168675086412662,2.174285888671875,1.1071513721002313,2.0957140922546387,-1.4363694845411152,2.125714063644409,0.11533341774410921
766,2005-06-08,2.1228570938110347,2.164285898208618,2.1071429252624507,2.1514289379119877,3701600.0,-0.00933332472907189,1.1052654694300772,0.6666796472977453,43.01307776146507,59.43893011780306,-0.02838519601579348,-0.024577461959352398,-0.3578226004985643,-0.4946887927142636,55.85581035727951,0.057142972946167436,0.15593227561410572,0.015071326494216386,-0.18880419741238308,0.21894685040081607,-0.08686643545908357,0.11700908844751634,0.3953756122477343,36.92295051871669,1.242361509110431,0.10193776195329984,6,0.011428356170654741,0.06285691261291548,-0.4889285862445827,-0.5578570961952205,0.2199997901916504,2,0.13929995682794583,-2.1199919891854004,2.1428570747375493,1.168675086412662,2.174285888671875,1.1071513721002313,2.0957140922546387,0.13929995682794583
767,2005-06-09,2.2357139587402344,2.2385709285736084,2.092856884002685,2.150000095367432,8043000.0,0.0531627236040626,2.1875215137322903,-2.9999415882975238,44.93666874871928,56.523847758444305,-0.13006055028775254,-0.11284141956605964,-0.45551462174286117,-0.6038595684357309,55.72546500588008,0.1457140445709233,0.1203548605236926,0.1086424946784974,-0.06298023082693716,0.28026522018393196,0.022831131925780124,0.19445385743121468,0.2626466015517699,97.65606460849226,60.48763318956907,0.08581136275271722,6,-0.10142850875854492,-0.04999995231628418,-0.5928569734096527,-0.6707139611244202,0.09000015258789062,3,0.06773180322106742,1.1052654694300772,2.1228570938110347,-2.1199919891854004,2.1428570747375493,1.168675086412662,2.174285888671875,0.06773180322106742
768,2005-06-10,2.4157140254974365,2.441428899765014,2.214286088943481,2.2357139587402344,19651800.0,0.08051122374287423,-1.0384733477760757,2.1000111262551915,58.44828087282725,55.22510798961843,-0.28968696984158404,-0.272140414415154,-0.6207088026949219,-0.7790210116894518,54.95945915133402,0.2271428108215332,0.11069241566973353,0.26664255857467634,0.06630933942727468,0.466975777722078,0.16647594900097573,0.36680916814837694,0.06356927485847352,93.30840073159908,54.2333081517352,0.10016660957370081,6,-0.18071413040161133,-0.23000001907348633,-0.7792855203151703,-0.8507140278816223,-0.07428503036499023,4,0.01774089616322705,2.1875215137322903,2.2357139587402344,1.1052654694300772,2.1228570938110347,-2.1199919891854004,2.1428570747375493,0.01774089616322705
769,2005-06-13,2.380000114440918,2.478570938110352,2.31428599357605,2.385714054107666,13422500.0,-0.014783997890298495,-1.395833912825797,-0.03174409748667174,59.788325681869196,54.31329391602692,-0.23101220932589683,-0.2209781843355123,-0.5702066365402072,-0.7381023974514331,54.08659729765688,0.1642849445343022,0.09732933020976509,0.21392863988876343,-0.004334882938073381,0.43219216271560046,0.1047968784753448,0.32306040130218205,-0.35857105255126953,74.44458592584253,33.26967426674051,0.10913176141341847,6,-0.12642920017242387,-0.18928611278533936,-0.7246428728103638,-0.8150001168251038,0.03285694122314453,0,0.011404621954302918,-1.0384733477760757,2.4157140254974365,2.1875215137322903,2.2357139587402344,1.1052654694300772,2.1228570938110347,0.011404621954302918
770,2005-06-14,2.4285709857940674,2.437143087387085,2.342856884002685,2.358571052551269,4904200.0,0.020407928158675315,1.1639138844734431,-12.250730201118328,76.12245871097163,55.863968190874914,-0.24461580288096751,-0.2586184373654419,-0.6037186442924889,-0.7811789068632151,52.9730726951861,0.09428620338439986,0.08480702196157397,0.2471424102783204,0.0007019340601090995,0.4935828864965315,0.12392217216921475,0.37036264838742605,-0.3979990863800049,87.03704161572297,39.29224540687166,0.12322023810910557,6,-0.16214251518249467,-0.23428547382354736,-0.7578564882278442,-0.8635709881782532,-0.04999995231628418,1,-0.02764671493147819,-1.395833912825797,2.380000114440918,-1.0384733477760757,2.4157140254974365,2.1875215137322903,2.2357139587402344,-0.02764671493147819
771,2005-06-15,2.450000047683716,2.45285701751709,2.38857102394104,2.4257140159606934,5144300.0,0.008823732975069554,3.2857369922672834,0.34694364120012994,76.36365168899206,57.79951160951582,-0.2309881310428854,-0.26351730227222836,-0.608884596056898,-0.7968191643416809,53.278909715492006,0.0642859935760498,0.07564880788485295,0.2495000243186949,-0.018278649347847953,0.5172786979852377,0.11561068748542347,0.3833893611519663,-0.41046816749572734,92.5927276638302,38.12911041309631,0.13388933683327145,6,-0.18214309215545654,-0.2507145404815674,-0.7792855501174927,-0.8850000500679016,-0.10714316368103072,2,-0.037900865556738994,1.1639138844734431,2.4285709857940674,-1.395833912825797,2.380000114440918,-1.0384733477760757,2.4157140254974365,-0.037900865556738994
772,2005-06-16,2.518570899963379,2.5485711097717285,2.442857027053833,2.457143068313598,15251600.0,0.027988102426565797,-1.3492040785510495,2.5293482422469578,78.0487697958797,60.53120060806484,-0.2659380595281018,-0.32477441788719164,-0.6613497444305447,-0.8593718143090647,53.14451155739815,0.10571408271789551,0.07432120529288122,0.30285663604736346,-0.00044113337905793415,0.6061544054737849,0.15120775133415254,0.4545055207605744,-0.4702582386169434,91.02555964547288,31.276497749061996,0.15164888471321072,6,-0.21571385860443115,-0.31785690784454346,-0.8478564023971558,-0.9535709023475647,-0.09571385383605913,3,-0.06976734939772744,3.2857369922672834,2.450000047683716,1.1639138844734431,2.4285709857940674,-1.395833912825797,2.380000114440918,-0.06976734939772744
773,2005-06-17,2.4600000381469727,2.541429042816162,2.442857027053833,2.5214290618896484,7092400.0,-0.023255593804112462,-1.0596974029661883,-1.0000194063971175,73.62842283210412,62.79017423693912,-0.16791733195783154,-0.2676629317269765,-0.5876664703215688,-0.7954956200211676,51.78001612089058,0.0985720157623291,0.08146232334156167,0.23650007247924787,-0.08388408638152622,0.5568842313400217,0.07630799304886082,0.3966921519096349,-0.39167703886352534,62.19517779747482,-2.320441168251371,0.16019207943038694,6,-0.13928604125976562,-0.19214308261871338,-0.7407144904136658,-0.894286036491394,0.25571393966674805,4,-0.05458777428312578,-1.3492040785510495,2.518570899963379,3.2857369922672834,2.450000047683716,1.1639138844734431,2.4285709857940674,-0.05458777428312578
774,2005-06-20,2.455713987350464,2.4600000381469727,2.400000095367432,2.4285709857940674,4256700.0,-0.0017422970447339425,2.3599198931908965,-0.4418595625106733,76.75277275438378,65.23360320524579,-0.13355752543697008,-0.26266739545625484,-0.5715523980953707,-0.785190994240915,50.69688160716266,0.05999994277954057,0.0907226993599557,0.22321401834487897,-0.11306456212950611,0.559492598819264,0.05507472810768643,0.3913533085820715,-0.3681810636474854,54.86110789172359,-15.812389490864447,0.1681392902371926,6,-0.13499999046325684,-0.10714250802993774,-0.6349997818470001,-0.7914285659790041,0.3328568935394287,0,-0.04653839690074113,-1.0596974029661883,2.4600000381469727,-1.3492040785510495,2.518570899963379,3.2857369922672834,2.450000047683716,-0.04653839690074113
775,2005-06-21,2.380000114440918,2.475713968276977,2.357142925262451,2.440000057220459,3711400.0,-0.030831714645741637,-1.2432351972719684,-2.2105124466384414,68.81535628689498,68.10052304140467,-0.023096158316514792,-0.1838929566627474,-0.4840937823561886,-0.7042483121882563,49.490026886091535,0.11857104301452592,0.10828085947207278,0.1395715951919554,-0.20302594014913833,0.4821691305330489,-0.03172717247859147,0.31087036286250225,-0.2740256632951894,11.940346839239364,-59.141710481028966,0.17129876767054675,6,-0.05928611755371094,-0.028571605682373047,-0.5439288020133972,-0.7007145881652832,0.3214287757873535,1,0.013805436824889883,2.3599198931908965,2.455713987350464,-1.0596974029661883,2.4600000381469727,-1.3492040785510495,2.518570899963379,0.013805436824889883
776,2005-06-22,2.359999895095825,2.414285898208618,2.311429023742676,2.3271429538726807,6835500.0,-0.008403453102266312,-2.200037087861143,-0.5476162092999229,64.90911904646306,70.31968418559842,0.03808541378364749,-0.14808238995926848,-0.4513259006003558,-0.6796071336672096,49.40058800617795,0.10285687446594238,0.12161736764235087,0.10471422672271746,-0.2311657735092485,0.44059422695468364,-0.06322577339326552,0.27265422683870044,-0.23632157760505645,20.481759339503704,-47.42861012795047,0.1679400001159831,6,0.021428704261779785,-0.008571386337280273,-0.4939286112785335,-0.6507143974304197,0.29142904281616255,2,0.007869126782823033,-1.2432351972719684,2.380000114440918,2.3599198931908965,2.455713987350464,-1.0596974029661883,2.4600000381469727,0.007869126782823033
777,2005-06-23,2.2928569316864014,2.384285926818848,2.2842860221862797,2.352857112884521,4981200.0,-0.028450409488979034,-1.5926189203139158,-1.8261036774736463,61.979179493925336,70.71200625460932,0.12760562859190294,-0.06740600523992235,-0.3739586203729335,-0.608303381191047,49.44737325150644,0.09999990463256836,0.1361271786484064,0.0267855644226076,-0.29870133440867797,0.35227246325389294,-0.13595788499303518,0.18952901383825038,-0.15218290250439415,3.3331293531229558,-64.08156428252217,0.16274344941564267,6,0.12357163429260254,0.09428608417510986,-0.42678564786910966,-0.5835714340209959,0.4700000286102295,3,0.021806834794314334,-2.200037087861143,2.359999895095825,-1.2432351972719684,2.380000114440918,2.3599198931908965,2.455713987350464,0.021806834794314334
778,2005-06-24,2.252856969833374,2.29714298248291,2.1071429252624507,2.2857139110565186,16706900.0,-0.017445467835451645,5.8204171409498375,0.5476140332751899,55.00909401260424,70.18098051357988,0.15877142150338264,-0.015486162223678157,-0.3233896504384288,-0.5642873692834791,48.88346888043746,0.19000005722045943,0.16363848897299338,-0.02128579616546622,-0.33637805962301837,0.2938064672920859,-0.17883192789424252,0.13626033556331008,0.2957141399383545,39.53485965124513,-23.658505309040805,0.1575461317287761,6,0.07500004768371582,0.1342860460281372,-0.3385711908340454,-0.4978569746017456,0.5428569316864014,4,0.07545977333240073,-1.5926189203139158,2.2928569316864014,-2.200037087861143,2.359999895095825,-1.2432351972719684,2.380000114440918,0.07545977333240073
779,2005-06-27,2.2842860221862797,2.351428985595703,2.2357139587402344,2.2642860412597656,13901300.0,0.013950753542613992,-1.9999690944042328,-0.6086988070705154,59.016430320702526,68.28031069243886,0.12553931856118572,-0.03237315227069759,-0.34233099011075696,-0.5908837737647286,48.28015895920027,0.11571502685546875,0.184152829328859,-0.00014249086379969356,-0.30148459710440534,0.30119961537680595,-0.15081354398410252,0.15052856225650313,0.2554565238952633,48.0621308377846,-15.614474131842208,0.15067105312030282,6,0.0435709953308101,0.0007140636444087356,-0.11035752296447798,-0.2714290618896489,0.7000000476837154,0,0.18886774748747226,5.8204171409498375,2.252856969833374,-1.5926189203139158,2.2928569316864014,-2.200037087861143,2.359999895095825,0.18886774748747226
780,2005-06-28,2.29714298248291,2.369999885559082,2.278570890426636,2.3299999237060547,6188700.0,0.005628437144804321,-1.612215009230077,-1.6428486278997323,61.213265070708786,66.5969344015185,0.1028997360983186,-0.026446320091614517,-0.3406354078671443,-0.6003353591878224,47.954655708844314,0.09142899513244584,0.17915000418290328,-7.12275505065918e-05,-0.27885693773750875,0.27871448263649556,-0.1394640826440079,0.1393216275429947,0.23394757118225096,61.86046042269718,-4.985482798429665,0.13939285509350116,6,0.030714035034179688,-0.01214289665222168,-0.12071448564529419,-0.2842860221862793,0.6514279842376709,1,0.21393004360390888,-1.9999690944042328,2.2842860221862797,5.8204171409498375,2.252856969833374,-1.5926189203139158,2.2928569316864014,0.21393004360390888
781,2005-06-29,2.3342859745025635,2.3685710430145264,2.2885708808898926,2.299999952316284,4042500.0,0.0161692120616308,-1.7999415887850467,-1.0434940353525093,57.02652718336941,64.26112966679513,0.0532123999481624,-0.04520469597845089,-0.36382979300214924,-0.6340961446167075,47.73691777400526,0.08000016212463379,0.17622476129460907,0.023928916454315274,-0.23404605783518218,0.2819038907438127,-0.10505857069043323,0.15291640359906378,0.18832562659454322,81.95878949297233,18.224830993186814,0.12898748714474872,6,-0.009999990463256836,-0.049285888671875,-0.157143235206604,-0.3214290142059326,0.6614279747009277,2,0.15728274930150588,-1.612215009230077,2.29714298248291,-1.9999690944042328,2.2842860221862797,5.8204171409498375,2.252856969833374,0.15728274930150588
782,2005-06-30,2.3442859649658203,2.382857084274292,2.324285984039306,2.3299999237060547,4684400.0,0.00428396116520724,-3.555594703853306,0.4166724615106463,43.27960595234837,60.889038902377834,0.01775761296398759,-0.04004327737625424,-0.35869445842893644,-0.6395037409550981,47.35638017417129,0.058571100234985796,0.15643964581873115,0.023000311851501642,-0.22013149840278823,0.2661321221057915,-0.09856559327564351,0.1445662169786468,0.17001626261459313,86.0104684334274,24.942722798408397,0.12156590512714496,6,-0.0528575181961064,-0.059285879135131836,-0.1282147467136383,-0.33142900466918945,0.7642850875854488,3,0.13101770753921027,-1.7999415887850467,2.3342859745025635,-1.612215009230077,2.29714298248291,-1.9999690944042328,2.2842860221862797,0.13101770753921027
783,2005-07-01,2.364285945892334,2.382857084274292,2.335714101791382,2.342856884002685,2040500.0,0.00853137425442263,-1.6399818422141819,1.500000000000031,48.47646389836621,57.74722680726477,-0.019274096180497136,-0.04099258734046263,-0.3662384442136406,-0.654679969940656,46.90414977059834,0.047142982482910156,0.13381060565834302,0.029571700096130193,-0.18958797280794926,0.24873137300020964,-0.08000813635590953,0.13915153654816992,0.14187309564172024,87.37886101402708,26.846412582261877,0.10957983645203964,7,-0.07285749912262007,-0.07571494579315186,-0.10785746574401855,-0.3514289855957031,0.6842851638793945,4,0.16857986873236164,-3.555594703853306,2.3442859649658203,-1.7999415887850467,2.3342859745025635,-1.612215009230077,2.29714298248291,0.16857986873236164
784,2005-07-05,2.3485710620880127,2.3628571033477783,2.2957139015197754,2.337142944335937,3780700.0,-0.006646777997231679,2.357143282888188,0.5332999554962269,41.71599386150465,54.736186537776945,-0.022747918793181388,-0.012175464330832497,-0.33361822282824205,-0.6341153096885701,46.185708007715235,0.0685720443725586,0.1003921882566603,0.00514255762100202,-0.20060795972042467,0.2108930749624287,-0.09773270104971132,0.10801781629171536,0.14960765712060953,67.12314360962749,9.532598514122135,0.1028752586707133,7,-0.08785665035247803,-0.060000061988830566,-0.09071406722068787,-0.33571410179138184,0.6328580379486084,1,0.19038931657202118,-1.6399818422141819,2.364285945892334,-3.555594703853306,2.3442859649658203,-1.7999415887850467,2.3342859745025635,0.19038931657202118
785,2005-07-06,2.390000104904175,2.434286117553711,2.3214290142059326,2.3399999141693115,5493600.0,0.017640106141531664,-1.59018878248974,4.375190369891136,44.03410303166507,52.41674031391051,-0.06996707425491255,-0.0359847911195299,-0.3586935859090423,-0.6700850896358128,45.37902747638339,0.11285710334777832,0.07310089298405487,0.034214448928833185,-0.1493004090730059,0.21772930693067227,-0.05754298007208636,0.12597187792975273,0.100357898425524,69.60783672080292,15.765513256712651,0.09175742900091953,7,-0.11928558349609375,-0.10142910480499268,-0.13214311003684998,-0.37714314460754395,0.6099998950958252,2,0.24865520455265733,2.357143282888188,2.3485710620880127,-1.6399818422141819,2.364285945892334,-3.555594703853306,2.3442859649658203,0.24865520455265733
786,2005-07-07,2.4185709953308105,2.4657139778137207,2.3199999332427983,2.3442859649658203,6248900.0,0.011954346934131665,-1.3720900446342037,1.4856949398233803,39.19755471147635,49.88544867141617,-0.09985694957440217,-0.043495671365787025,-0.3693205529533259,-0.6925645754468379,44.84107901332851,0.1457140445709224,0.042996533189792796,0.04799964427947989,-0.10087899789083377,0.19687828644979355,-0.026439676805676715,0.1224389653646365,0.06412270643754336,72.26884627898889,22.174477656681766,0.0744393210851568,7,-0.1321425437927246,-0.12999999523162842,-0.14035674929618835,-0.4057140350341797,0.7385721206665039,3,0.21913765294174348,-1.59018878248974,2.390000104904175,2.357143282888188,2.3485710620880127,-1.6399818422141819,2.364285945892334,0.21913765294174348
787,2005-07-08,2.3871428966522217,2.4314289093017583,2.378571033477783,2.4285709857940674,4733400.0,-0.012994490854005392,1.2424040134320273,-0.5576909498225141,41.63935735895784,48.39992237656657,-0.05995253295128267,-0.00014885120518925987,-0.32086483327047954,-0.6551888003153539,43.97260734408212,0.05285787582397505,0.022929787760296527,0.009000098705291837,-0.12573129227578672,0.1437314896863704,-0.05836559678524722,0.0763657941958309,0.0880397895860141,53.7817377060216,5.002488209166572,0.06736569549053925,7,-0.03642892837524414,-0.08571434020996094,-0.10285714268684387,-0.3742859363555908,0.7514281272888184,4,0.2549370016368697,-1.3720900446342037,2.4185709953308105,-1.59018878248974,2.390000104904175,2.357143282888188,2.3485710620880127,0.2549370016368697
788,2005-07-11,2.458570957183838,2.5,2.4014289379119877,2.4014289379119877,7826000.0,0.029921987758583013,-2.45003776009617,-1.3793061774150743,50.28407380276749,47.42966054124046,-0.11078116596464449,-0.0718872502688015,-0.3741302704345042,-0.7203987426211922,42.529823442283046,0.11285710334777832,0.009959757847427309,0.07828531265258798,-0.060271046755084434,0.2168416720602604,0.00900713294875155,0.1475634923564244,-0.35142803192138716,79.72008711098248,30.400238137067007,0.06927817970383629,7,-0.06928551197052002,-0.15571391582489014,-0.28214219212532043,-0.44571399688720703,0.7185721397399902,0,0.264381263216406,1.2424040134320273,2.3871428966522217,-1.3720900446342037,2.4185709953308105,-1.59018878248974,2.390000104904175,0.264381263216406
789,2005-07-12,2.4071431159973145,2.457143068313598,2.390000104904175,2.457143068313598,3982300.0,-0.020917777880786192,1.685721097680215,-0.8750119956106486,52.8358388897967,46.49883541002801,-0.04480506685598762,-0.01931178562529201,-0.3049471334756326,-0.6623044011267256,40.85454839298656,0.06857085227966309,0.0029602619051356527,0.02550032138824454,-0.11357501798078928,0.16457566075727836,-0.044037348296272594,0.09503799107276167,-0.2921430492401127,48.41286135302481,-5.402457163087632,0.06953766968451701,7,-0.012857675552368164,-0.1042860746383667,-0.23857161402702332,-0.3942861557006836,0.7199997901916504,1,0.26646857409999125,-2.45003776009617,2.458570957183838,1.2424040134320273,2.3871428966522217,-1.3720900446342037,2.4185709953308105,0.26646857409999125
790,2005-07-13,2.36142897605896,2.421428918838501,2.338571071624756,2.421428918838501,3332000.0,-0.018991035320895078,1.7619308744407092,1.2000000000000106,50.14169382031503,45.73385392524418,0.012278206928975521,0.022255378704168827,-0.24173492709703037,-0.6090954427260451,38.87555729768211,0.08285784721374512,0.00568386605946003,-0.016856718063354315,-0.15439538512930673,0.1206819490025981,-0.08562605159633074,0.051912615469622114,-0.23872891063690238,23.01612636179987,-33.569202280891645,0.0687693335329763,7,0.036427974700927734,-0.04071497917175293,-0.2103574573993683,-0.3485720157623291,0.6971421241760254,2,0.2625529415720107,1.685721097680215,2.4071431159973145,-2.45003776009617,2.458570957183838,1.2424040134320273,2.3871428966522217,0.2625529415720107
791,2005-07-14,2.357142925262451,2.385714054107666,2.3199999332427983,2.369999885559082,5567100.0,-0.0018150242247225723,1.9677624282622306,0.21428287596658957,57.281595348161446,47.289630524778964,0.02251519630144827,0.020267230487007737,-0.21950167239619311,-0.5976739876639763,36.66708250171135,0.06571412086486772,0.0026569812498258294,-0.016499912738800138,-0.15005703583476793,0.11705721035716765,-0.08327847428678403,0.05027864880918376,-0.2268968611488349,20.634987913506876,-40.92305523162067,0.06677856154798398,7,0.04071402549743652,-0.03642892837524414,-0.19928565621376038,-0.3442859649658203,0.6971430778503418,3,0.2727272359464461,1.7619308744407092,2.36142897605896,1.685721097680215,2.4071431159973145,-2.45003776009617,2.458570957183838,0.2727272359464461
792,2005-07-15,2.342856884002685,2.3685710430145264,2.2857139110565186,2.3471429347991943,4952500.0,-0.006060744601719681,2.5151950396755156,0.3333642398843204,60.82473872052051,48.66166106057389,0.04087572320684574,0.021833680458313243,-0.187340742705429,-0.5751910911523979,33.92586838126985,0.08285713195800781,-0.0034163364904649107,-0.02200025320053145,-0.1372829815505754,0.09328247514951249,-0.07964161737555342,0.03564111097449052,-0.20521574117134112,26.666674084120395,-36.120749305432476,0.05764136417502202,7,0.050000071525574175,-0.02214288711547807,-0.18285715579986528,-0.28785687685012773,0.7214291095733647,4,0.3475612349839532,1.9677624282622306,2.357142925262451,1.7619308744407092,2.36142897605896,1.685721097680215,2.4071431159973145,0.3475612349839532
793,2005-07-18,2.325714111328125,2.3557140827178955,2.294286012649536,2.2957139015197754,4628400.0,-0.007317037925625325,-2.739231394403808,-6.999499360292983,55.16009289010573,50.15544984152957,0.05807935346377313,0.029935047466871367,-0.15141688006332554,-0.5498223138571583,31.03651564354949,0.061428070068359375,-0.007913592208878217,-0.03242872953414899,-0.13974663384581598,0.074889174777518,-0.08608768168998271,0.021230222621684725,-0.1808257913534077,23.33337042054118,-39.609953043148145,0.053658952155833495,7,0.06714284420013428,0.0021429061889648438,-0.16571438312530518,-0.25285714864730835,0.6885719299316406,0,0.34950852671600474,2.5151950396755156,2.342856884002685,1.9677624282622306,2.357142925262451,1.7619308744407092,2.36142897605896,0.34950852671600474
794,2005-07-19,2.3414289951324463,2.3557140827178955,2.309999942779541,2.3342859745025635,3899000.0,0.006757014427429819,1.5600699636829738,0.238099022490662,55.47706931132154,51.42689053926918,0.04609187983766283,0.0055012742538878,-0.14837952739484228,-0.5576153137393645,28.520019887645198,0.04571413993835449,-0.0020836897623928152,-0.01099959611892709,-0.10812951543215954,0.08613032319430536,-0.059564555775543315,0.037565363537689134,-0.18943844155722322,41.053001422974894,-21.117372018051064,0.04856495965661621,7,0.05142796039581299,-0.013571977615356445,-0.1310720443725586,-0.2578575015068054,0.6642849445343018,1,0.3569248110998593,-2.739231394403808,2.325714111328125,2.5151950396755156,2.342856884002685,1.9677624282622306,2.357142925262451,0.3569248110998593
795,2005-07-20,2.4128570556640625,2.427143096923828,2.31428599357605,2.315713882446289,4430300.0,0.0305061826261257,-1.25716574556656,13.59973297730307,58.957629224044155,53.622454373998934,-0.024309342620917995,-0.06676193387563556,-0.20002293003520943,-0.6219715237247567,26.589263663417462,0.11285710334777832,0.0008645576545935896,0.05878561735153198,-0.041372134339943134,0.1589433690430071,0.008706741505794202,0.10886449319726976,-0.25390631316034407,89.89880259003333,28.982697346043665,0.0500788758457376,7,-0.020000100135803223,-0.08500003814697266,-0.19071459770202637,-0.30428558588027954,0.5957138538360596,2,0.29603322287499445,1.5600699636829738,2.3414289951324463,-2.739231394403808,2.325714111328125,2.5151950396755156,2.342856884002685,0.29603322287499445
796,2005-07-21,2.378571033477783,2.4300000667572017,2.364285945892334,2.4128570556640625,3916500.0,-0.014209719596026016,-1.090935297642966,-0.35294319765957866,53.70363693118543,54.96292988202423,0.004141513187244428,-0.03268926789331328,-0.145804600964353,-0.5800797240270983,25.092699247218146,0.06571412086486772,0.008567489865229483,0.023571038246154696,-0.07716083254574713,0.12430290903805652,-0.026794897149795993,0.07393697364210539,-0.2127993058241393,64.35622459433577,6.341153998437591,0.0503659353959509,7,0.014285922050476074,-0.05071401596069336,-0.14821404218673706,-0.2514280676841736,0.6485719680786133,3,0.2858859614391893,-1.25716574556656,2.4128570556640625,1.5600699636829738,2.3414289951324463,-2.739231394403808,2.325714111328125,0.2858859614391893
797,2005-07-22,2.342856884002685,2.421428918838501,2.3214290142059326,2.392857074737549,4284000.0,-0.015014960231344965,-1.1538722250466023,1.4583258000361727,47.761140493166806,54.68260395873526,0.036780970832846815,0.0073390942737519005,-0.09647159754232204,-0.5370955638501149,23.629689231675815,0.09999990463256836,0.011331764755917906,-0.014643108844757613,-0.1112797223265325,0.08199350463701727,-0.06296141558564505,0.03367519789612983,-0.17040059090211424,35.78912417914832,-17.746928302767067,0.04831830674088751,7,0.02857160568237349,-0.014999866485595259,-0.10928565263748125,-0.21571391820907548,0.791429042816163,4,0.30365880390212197,-1.090935297642966,2.378571033477783,-1.25716574556656,2.4128570556640625,1.5600699636829738,2.3414289951324463,0.30365880390212197
798,2005-07-25,2.42285704612732,2.511429071426392,2.342856884002685,2.342856884002685,36587600.0,0.03414641443567712,-3.2142961450773866,-1.5999971389879681,56.84214178551228,55.12774872492588,-0.05455501115406136,-0.06247521172246273,-0.16569526180206973,-0.609035787858037,24.09951394376348,0.16857218742370694,0.016370840982443458,0.05685704946517989,-0.03048365957070276,0.14419775850106253,0.013186694947238564,0.10052740398312121,-0.24384987888876042,56.02819418716831,4.036872832928182,0.04367035451794121,7,-0.024285554885864702,-0.09857106208801314,-0.17107152938842818,-0.29571408033371016,0.6342859268188472,0,0.26474073180420876,-1.1538722250466023,2.342856884002685,-1.090935297642966,2.378571033477783,-1.25716574556656,2.4128570556640625,0.26474073180420876
799,2005-07-26,2.7157139778137207,2.9714291095733643,2.714286088943481,2.859999895095825,82747000.0,0.12087255917739825,-2.495175457784633,-1.803570310986584,70.50361267056662,57.39018415273161,-0.33418076294454124,-0.3387197569807996,-0.44622293123823864,-0.8917742815654166,25.06007001091887,0.5485720634460445,0.029821913964655167,0.32814258337020874,0.15490645710615558,0.5013787096342619,0.24152452023818238,0.4147606465022351,-0.5234099344076482,61.08684310394745,10.856114148553829,0.08661806313202648,7,-0.0871424674987793,-0.176427960395813,-0.42142850160598755,-0.5678569674491882,0.364285945892334,1,0.10994238196115536,-3.2142961450773866,2.42285704612732,-1.1538722250466023,2.342856884002685,-1.090935297642966,2.378571033477783,0.10994238196115536
800,2005-07-27,2.7885708808898926,2.79714298248291,2.674285888671875,2.708570957183838,13584900.0,0.026827900018699724,1.529377693568813,-0.5544541367099651,72.06135644705557,59.03237983038651,-0.3800411159290924,-0.39302290399843454,-0.5082748676335997,-0.9543057056145183,25.823417240110125,0.12285709381103516,0.03602795604287401,0.3764280915260314,0.1322972767962245,0.6205589062558383,0.25436268416112773,0.4984934988909351,-0.5495193335137825,71.86796894543444,23.415945629652057,0.12206540736490354,7,-0.15999937057495117,-0.24928486347198486,-0.453928142786026,-0.6349993944168091,0.2757151126861572,2,0.07786894005992084,-2.495175457784633,2.7157139778137207,-3.2142961450773866,2.42285704612732,-1.1538722250466023,2.342856884002685,0.07786894005992084
801,2005-07-28,2.7014288902282715,2.802856922149658,2.677143096923828,2.799999952316284,11211900.0,-0.031249695411655565,1.4109665457255667,-1.2321394511599075,67.57193408833454,59.78206820458807,-0.2670047002225471,-0.29193274137821446,-0.40941370479941774,-0.8569892274851136,26.635260051072855,0.12571382522583008,0.04337175030617635,0.2709289550781251,-0.0020601051741104826,0.5439180153303607,0.13443442495200753,0.40742348520424265,-0.4184346891203261,58.461510810630394,10.242329525064356,0.13649453012611773,7,-0.06857132911682129,-0.16214287281036377,-0.3653576374053955,-0.547857403755188,0.3757140636444092,3,0.1136961333251667,1.529377693568813,2.7885708808898926,-2.495175457784633,2.7157139778137207,-3.2142961450773866,2.42285704612732,0.1136961333251667
802,2005-07-29,2.6514289379119877,2.747143030166626,2.648571014404297,2.720000028610229,6930000.0,-0.018508705706504314,-1.6538182565103248,0.6956513326093123,61.047526879781984,60.43622753677432,-0.1884480270609914,-0.22950967420521495,-0.35273150879801385,-0.7959301598958393,27.29681986515508,0.0985720157623291,0.05578134128298018,0.20557185411453283,-0.08120490250343648,0.49234861073250213,0.062183475805548394,0.34896023242351726,-0.32712864229611727,49.090946331449956,4.655804167753459,0.14338837830898454,7,-0.010714411735535112,-0.11214292049408003,-0.2850003838539128,-0.49785745143890425,0.600000143051147,4,0.14170248286581844,1.4109665457255667,2.7014288902282715,1.529377693568813,2.7885708808898926,-2.495175457784633,2.7157139778137207,0.14170248286581844
803,2005-08-01,2.762856960296631,2.762856960296631,2.607142925262451,2.6700000762939453,22481900.0,0.04202564918537588,2.35385010398747,-1.3541695641289708,69.06584792732964,61.94609182744189,-0.2585338947770386,-0.32627503422189985,-0.4589461208847241,-0.8952879356079144,27.84089637117108,0.1557140350341797,0.06901861741408633,0.297071325778961,-0.019667464869776996,0.613810116427699,0.13870193045459178,0.4554407211033302,-0.39972893584331093,42.74497407271421,-1.137979067594813,0.15836939532436906,8,-0.11999940872192383,-0.22357094287872314,-0.3610711693763733,-0.6092854738235474,0.46428608894348145,0,0.1344365531259133,-1.6538182565103248,2.6514289379119877,1.4109665457255667,2.7014288902282715,1.529377693568813,2.7885708808898926,0.1344365531259133
804,2005-08-02,2.7957139015197754,2.8485710620880127,2.734286069869995,2.7714290618896484,17614800.0,0.011892378684568827,-1.3188401590572665,0.26152977122756565,73.60247022679594,63.5732963833032,-0.24604837998804818,-0.34142036611995685,-0.48517925751365265,-0.9154873060157622,28.970427669484383,0.11428499221801758,0.08466091288873834,0.30757112503051776,-0.03629329487547617,0.6514355449365117,0.13563891507752057,0.47950333498351494,-0.3960878119592528,78.1064621285513,30.27929345412828,0.17193220995299696,8,-0.14928483963012695,-0.19214236736297607,-0.43821388483047485,-0.6421424150466919,0.6457149982452388,1,0.09351066691204579,2.35385010398747,2.762856960296631,-1.6538182565103248,2.6514289379119877,1.4109665457255667,2.7014288902282715,0.09351066691204579
805,2005-08-03,2.984286069869995,3.0242860317230225,2.7957139015197754,2.7957139015197754,23382800.0,0.06745045272612127,-1.4242403553289866,7.765016002670384,78.3958916226782,66.31688023791351,-0.38558777068227723,-0.5092993605277156,-0.6630497982417181,-1.0891275981946107,29.905871628530868,0.22857213020324707,0.11208574514151959,0.4664289951324463,0.06106485610624279,0.8717931341586498,0.26374692561934454,0.669111064645548,-0.5503517991087019,90.41097378009574,37.527171539034725,0.2026820695131017,8,-0.3114285469055176,-0.332857608795166,-0.677857518196106,-0.8307145833969116,0.5828568935394287,2,0.03207261354814728,-1.3188401590572665,2.7957139015197754,2.35385010398747,2.762856960296631,-1.6538182565103248,2.6514289379119877,0.03207261354814728
806,2005-08-04,2.948570966720581,3.052856922149658,2.932857036590576,2.9771430492401123,13837600.0,-0.011967721027150047,-3.0,-0.1515180250060372,76.90354959042376,69.55492569316428,-0.2911307593678867,-0.4551794096088253,-0.6117153977360785,-1.0386963804352232,30.72528694700939,0.11999988555908203,0.14090138985193779,0.4042138934135435,-0.041143949092956156,0.8495717359200432,0.18153497216029368,0.6268928146667934,-0.4674085550823497,76.60249483808158,19.559600016233645,0.2226789212532499,8,-0.2507140636444092,-0.2792855501174927,-0.6421424150466919,-0.7949994802474976,0.6528580188751221,3,0.03924444354960466,-1.4242403553289866,2.984286069869995,-1.3188401590572665,2.7957139015197754,2.35385010398747,2.762856960296631,0.03924444354960466
807,2005-08-05,2.995713949203491,3.0071430206298833,2.9342861175537114,2.9500000476837163,8036700.0,0.015988417106115316,1.1249739232020641,-1.5999499332443101,78.9863962601113,72.01539841256417,-0.26365294983424103,-0.47894801321479363,-0.6428297934825511,-1.0700154083573474,31.588984487497246,0.07285690307617188,0.16688835106428268,0.4209283232688903,-0.06087113997550553,0.9027277865132861,0.18002859164669216,0.6618280548910884,-0.45738208651411716,87.1794528901394,24.80376241774549,0.24089973162219797,8,-0.16571402549743652,-0.32642853260040283,-0.6910709142684937,-0.8421424627304077,0.4857151508331299,4,0.027181835799389376,-3.0,2.948570966720581,-1.4242403553289866,2.984286069869995,-1.3188401590572665,2.7957139015197754,0.027181835799389376
808,2005-08-08,3.108571052551269,3.1314289569854736,3.0028569698333736,3.015713930130005,15876700.0,0.037672857042236885,-1.1686911725377584,2.031266624247681,80.61571942626074,73.13896582986351,-0.30062653031412356,-0.5698272647331479,-0.7384769782274545,-1.166163214671473,32.20415119285447,0.13571500778198242,0.20488585335582155,0.5012854218482965,-0.03240420990683246,1.0349750536034255,0.23444060597073202,0.768130237725861,-0.5187866839158666,94.24441298691619,27.966499289386363,0.2668448158775645,8,-0.23928511142730668,-0.399999618530273,-0.8203567862510677,-0.9442855715751644,0.27285790443420455,0,0.04595617278704922,1.1249739232020641,2.995713949203491,-3.0,2.948570966720581,-1.4242403553289866,2.984286069869995,0.04595617278704922
809,2005-08-09,3.0485711097717285,3.2214291095733643,3.0371429920196533,3.1714289188385014,32575900.0,-0.019301454515668004,-1.5294214857101718,-1.323084388824853,75.60413741077275,73.53260815916542,-0.21059136640438103,-0.4841309009593395,-0.6611949777659283,-1.089701671525317,33.07769534966572,0.18428611755371094,0.25255474708088865,0.4092140793800354,-0.1503009951994949,0.9687291539595657,0.12945654209027024,0.6889716166698006,-0.3937893905343173,59.39585983034075,-3.733306124776064,0.2797575372897652,8,-0.1342850923538208,-0.2949995994567871,-0.7585713863372803,-0.8842856287956238,0.29714298248291016,1,0.05857561888453211,-1.1686911725377584,3.108571052551269,1.1249739232020641,2.995713949203491,-3.0,2.948570966720581,0.05857561888453211
810,2005-08-10,2.981429100036621,3.107142925262451,2.947143077850342,3.0342860221862797,10217200.0,-0.02202409171952524,-1.63528302998174,0.430228428710877,73.65476985205632,74.20847879957894,-0.12652044843432408,-0.38805419995187274,-0.5759974056746646,-1.0063213675165428,34.287885520904204,0.15999984741210938,0.2917023770600853,0.3110720634460451,-0.2522957426512389,0.8744398695433291,0.029388160397402885,0.5927559664946873,-0.24731674615217658,16.831865586987004,-44.23600373889887,0.28168390304864205,8,-0.06714308261871338,-0.2278575897216797,-0.7067863941192627,-0.8171436190605164,0.4757139682769771,2,0.1542883577955092,-1.5294214857101718,3.0485711097717285,-1.1686911725377584,3.108571052551269,1.1249739232020641,2.995713949203491,0.1542883577955092
811,2005-08-11,3.0,3.0257139205932617,2.9214289188385014,2.9857139587402344,6282500.0,0.0062288584904302,2.173910835050635,-0.27027758482259423,76.13641018716322,75.88502138928799,-0.10983550300432299,-0.37523286749648577,-0.5768918179298672,-1.0086320385211291,35.68995985353333,0.1042850017547603,0.2968531916793089,0.2975001096725465,-0.26397702982757565,0.8589772491726686,0.01676153992248519,0.5782386794226078,-0.19766330031910684,26.190343735794126,-36.50227304005767,0.28073856975006106,8,-0.08571398258209229,-0.2464284896850586,-0.7203572392463684,-0.8357145190238953,0.3242859840393062,3,0.18904765446980787,-1.63528302998174,2.981429100036621,-1.5294214857101718,3.0485711097717285,-1.1686911725377584,3.108571052551269,0.18904765446980787
812,2005-08-12,3.1571431159973145,3.2157139778137207,2.9628570079803467,2.964286088943481,14764400.0,0.052381038665771484,-1.5839279122999577,13.499682910547428,77.51610724979467,76.8239390917841,-0.20975733810489006,-0.4935482994501963,-0.7159180157378167,-1.148071106714771,37.772741608722086,0.252856969833374,0.2989943860300075,0.4139289140701292,-0.15577516675729752,0.983632994897556,0.12907687365641607,0.6987809544838424,-0.2961334789314751,78.57134909861936,14.414617285164951,0.28485204041371337,8,-0.17928552627563477,-0.40357160568237305,-0.8696433901786804,-0.9878576397895813,0.15428590774536177,4,0.1407240195565358,2.173910835050635,3.0,-1.63528302998174,2.981429100036621,-1.5294214857101718,3.0485711097717285,0.1407240195565358
813,2005-08-15,3.13857102394104,3.208570957183838,3.121428966522217,3.1242859363555913,7940800.0,-0.005882562612435693,-7.714622922677094,0.07407086899385462,69.94610161722143,76.4176759129425,-0.14783159384108302,-0.4331652230250098,-0.6781041465069357,-1.1118144649020216,39.96807947800877,0.0871419906616211,0.31257964112632886,0.35471397638320923,-0.20548089322121266,0.9149088459876311,0.07461654158099851,0.63481141118542,-0.2271026607241473,72.38065568246476,7.5119228916333185,0.2800974348022109,8,-0.12999951839447021,-0.38499951362609863,-0.8124997615814209,-0.9571425318717957,0.09999990463256836,0,0.10924018398190061,-1.5839279122999577,3.1571431159973145,2.173910835050635,3.0,-1.63528302998174,2.981429100036621,0.10924018398190061
814,2005-08-16,3.177143096923828,3.248570919036865,3.130000114440918,3.148571014404297,11184600.0,0.012289692566636257,-2.608698807070488,2.000133520261762,68.94154050130194,75.36719245501178,-0.14148685063773003,-0.4278537880645179,-0.6991224990681029,-1.1319331941281474,42.32350833924793,0.11857080459594682,0.3414785922461041,0.3515003442764284,-0.19422897338343725,0.897229661936294,0.07863568544649535,0.6243650031063614,-0.2222802292170294,78.16611071958775,13.596860108417815,0.2728646588299329,8,-0.09214317798614502,-0.41000068187713623,-0.8310718536376953,-0.9957146048545837,0.19714283943176314,1,0.06429860218113537,-7.714622922677094,3.13857102394104,-1.5839279122999577,3.1571431159973145,2.173910835050635,3.0,0.06429860218113537
815,2005-08-17,3.127142906188965,3.220000028610229,3.1185710430145264,3.18571400642395,4997300.0,-0.015737468917680908,-1.679237083990655,-2.0499415887850465,71.53175280377509,74.77032614538415,-0.07721091513396461,-0.33897685977929815,-0.6307744751835864,-1.0652938352417065,44.16927426312844,0.10142898559570268,0.35382899051868444,0.26578586101531965,-0.25930007999417937,0.7908718020248187,0.003242890510570362,0.5283288315200689,-0.12528675026935554,62.88216958560143,-2.3580626427771705,0.26254297050474945,8,-0.04214298725128174,-0.36000049114227295,-0.7785716652870178,-0.9457144141197205,0.325714111328125,2,0.06989485054651556,-2.608698807070488,3.177143096923828,-7.714622922677094,3.13857102394104,-1.5839279122999577,3.1571431159973145,0.06989485054651556
816,2005-08-18,3.0585711002349854,3.114285945892334,2.9857139587402344,3.1128571033477783,7648900.0,-0.02192794125854247,3.499954105090997,0.9268393951112287,70.21269947233488,73.79547094674233,0.009616617814993234,-0.22856789663693444,-0.5436285960759237,-0.9810426012888152,45.64093582779301,0.14142894744873047,0.3593618785336088,0.16321405172348014,-0.3163336434518236,0.6427617468987838,-0.07655979586417194,0.4029878993111322,0.18999981880187944,33.4999762177156,-32.387489859482415,0.23977384758765188,8,0.026428818702697754,-0.29142868518829346,-0.699285626411438,-0.8735710978507996,0.36571478843688965,3,0.13031312826044528,-1.679237083990655,3.127142906188965,-2.608698807070488,3.177143096923828,-7.714622922677094,3.13857102394104,0.13031312826044528
817,2005-08-19,3.054286003112793,3.074285984039306,3.0,3.0585711002349854,5347300.0,-0.0014010127545712736,3.1599476632021024,0.0789355796426752,66.19047492900438,72.19266600260273,0.025796703557514622,-0.17734405668541253,-0.5240745325580969,-0.9612859722633389,47.75039408384433,0.0742859840393062,0.33951827189636985,0.12335749864578238,-0.2836945148430501,0.5304095121346148,-0.08016850809863385,0.3268835053901986,0.18902777671813942,26.08720891209272,-40.962592574114936,0.20352600674441632,8,0.030713915824890137,-0.2871435880661011,-0.6950005292892456,-0.8692860007286072,0.4171431064605713,4,0.08840035957711279,3.499954105090997,3.0585711002349854,-1.679237083990655,3.127142906188965,-2.608698807070488,3.177143096923828,0.08840035957711279
818,2005-08-22,3.06428599357605,3.1128571033477783,3.0214290618896484,3.0699999332427983,4164300.0,0.00327408450062161,-1.00000521545025,1.3334446113615903,65.30945408969967,71.04881230026129,0.009894802991369467,-0.14422015009962807,-0.5241773708024144,-0.9569678192264748,49.30001434090617,0.09142804145812988,0.3238338807598309,0.1012860417366026,-0.23152018650598416,0.43409226997918937,-0.065117072384691,0.2676891558578962,0.1738757898330685,29.891555752279864,-34.2824581642539,0.16640311412129347,8,0.0207139253616333,-0.2928575277328491,-0.7075005173683167,-0.8785719871520996,0.3985710144042969,0,0.08065272976632576,3.1599476632021024,3.054286003112793,3.499954105090997,3.0585711002349854,-1.679237083990655,3.127142906188965,0.08065272976632576
819,2005-08-23,3.0142860412597656,3.0714290142059326,2.948570966720581,3.051429033279419,3793300.0,-0.016316999268705223,2.1852046445647035,6.500417257781352,52.0309432800148,68.64616490336779,0.060927110176466126,-0.07452602470668701,-0.46350586999593135,-0.8927494924106196,48.46462164085167,0.12285804748535156,0.2992256082315139,0.03635748624801627,-0.2758949681473517,0.34860994064338424,-0.1197687409496675,0.19248371344570003,0.2188267856559749,24.210773187545275,-35.13069767070725,0.15612622719768393,8,0.07071387767791748,-0.2350006103515625,-0.6539290547370911,-0.8285720348358154,0.47142791748046875,1,0.07440730051621336,-1.00000521545025,3.06428599357605,3.1599476632021024,3.054286003112793,3.499954105090997,3.0585711002349854,0.07440730051621336
820,2005-08-24,3.005713939666748,3.101428985595703,2.9800000190734863,2.9928569793701167,5301800.0,-0.0028438248645556996,-5.296406186255239,-0.34614767409766967,54.01606795822051,66.18834910015192,0.08192116952625872,-0.05149203146988235,-0.445707628188146,-0.8701610411495269,48.04458496167546,0.1214289665222168,0.25863831502762435,0.016928231716156095,-0.2824362604346984,0.3162927238670106,-0.13275401435927137,0.16661047779158356,0.2160172128411859,34.48268420378702,-21.73868651811661,0.14968224607542735,8,0.0928570032119751,-0.22428548336029053,-0.6453569531440735,-0.8199999332427979,0.7071430683135982,2,0.12262377727459572,2.1852046445647035,3.0142860412597656,-1.00000521545025,3.06428599357605,3.1599476632021024,3.054286003112793,0.12262377727459572
821,2005-08-25,3.008570909500122,3.06428599357605,3.004286050796509,3.008570909500122,1989400.0,0.0009505128866955648,-13.00278210549744,0.0,50.96358304368306,63.2380686328062,0.08985729340794668,-0.03178870463522587,-0.4398058649491854,-0.8585234087545701,47.58109547142593,0.059999942779541016,0.2291427546318925,0.004428100585937678,-0.2626383896654785,0.27149459083735383,-0.1291051445397704,0.13796134571164576,0.20223383557631758,36.52161041177478,-15.131759817609499,0.13353324512570808,8,0.09000003337860107,-0.22357094287872314,-0.6482139229774475,-0.8178569078445435,0.7971429824829097,3,0.14767347068804382,-5.296406186255239,3.005713939666748,2.1852046445647035,3.0142860412597656,-1.00000521545025,3.06428599357605,0.14767347068804382
822,2005-08-26,3.0271430015563965,3.06428599357605,2.9871430397033687,2.990000009536743,3801000.0,0.006173061102741295,-2.6000222525103074,100.0,42.89282827702686,60.232149372784576,0.056887776534139345,-0.02189246657066768,-0.4514334102241202,-0.8629844360484262,47.3385600166583,0.07714295387268111,0.20638188322590523,0.004214489459991366,-0.2049720577100853,0.21340103663006804,-0.1003787841250472,0.10880776304502993,0.17317239238580884,47.826333036312924,1.4959829719396893,0.10459327358503841,8,0.07142794132232666,-0.24214303493499756,-0.6667860150337219,-0.8328574895858765,0.8285710811614995,4,0.1311939630573411,-13.00278210549744,3.008570909500122,-5.296406186255239,3.005713939666748,2.1852046445647035,3.0142860412597656,0.1311939630573411
823,2005-08-29,3.134285926818848,3.140000104904175,3.0,3.0071430206298833,5348700.0,0.035394074613377846,1.020622494451244,3.423065813375784,56.91247057267256,58.89558604738131,-0.056911795651480634,-0.10517446178528589,-0.5483553942198887,-0.9555693500183371,47.655874353185936,0.1400001049041748,0.18111639497437615,0.09278596639633241,-0.08236545236979698,0.2679373851624618,0.005210257013267938,0.18036167577939688,0.055959690034492304,97.01499043481749,50.175337978018305,0.08757570938306462,8,-0.05000042915344283,-0.33857202529907315,-0.7846431732177739,-0.9350004196166997,0.5785710811614981,0,0.10756618592761913,-2.6000222525103074,3.0271430015563965,-13.00278210549744,3.008570909500122,-5.296406186255239,3.005713939666748,0.10756618592761913
824,2005-08-30,3.057142972946167,3.134285926818848,3.0314290523529053,3.1314289569854736,4365200.0,-0.024612608955870696,1.571424313949867,-0.5842715591926132,56.00901597436592,57.170837510780295,0.0015858139169115937,-0.007843840002815128,-0.46153899990943525,-0.8659255581484633,47.620939274222316,0.10285687446594283,0.13611997403679688,0.002571558952331632,-0.12892769197651122,0.13407080988117448,-0.06317806651208979,0.06832118441675306,0.12343565790186295,48.214320306248496,-2.321101596493577,0.06574962546442134,8,-0.012857437133789062,-0.1292860507965088,-0.6957142353057861,-0.8564289808273315,0.6114280223846436,1,0.13271019334865897,1.020622494451244,3.134285926818848,-2.6000222525103074,3.0271430015563965,-13.00278210549744,3.008570909500122,0.13271019334865897
825,2005-08-31,3.0799999237060547,3.0914289951324463,3.0142860412597656,3.0657138824462886,5308100.0,0.007476572395258563,3.1537029667381287,-0.19231139554141133,56.30627447472145,55.625679177712136,-0.03202990742428424,-0.024414217339261857,-0.4718166072192256,-0.875748122873528,46.88138959167362,0.07714295387268066,0.11043402935831104,0.02064281702041626,-0.10699629111142928,0.1482819251522618,-0.04317673704550673,0.08446237108633925,0.0912984005768771,60.747525069057986,6.837973560681391,0.06381955406592286,8,-0.03571438789367676,-0.15214300155639648,-0.4960711598396301,-0.7028568983078003,0.8128571510314941,2,0.13172533931299535,1.571424313949867,3.057142972946167,1.020622494451244,3.134285926818848,-2.6000222525103074,3.0271430015563965,0.13172533931299535
826,2005-09-01,3.06428599357605,3.107142925262451,3.0585711002349854,3.0799999237060547,4910500.0,-0.005101925493263271,-2.578863231121925,-1.0999499332442915,40.579750106545056,52.780043086327765,-0.0172322202792059,0.0004356174584452255,-0.4428018065752495,-0.8464570395621833,46.0402279411434,0.04857182502746582,0.0819227831085807,-0.0008568644523618829,-0.1173557922883175,0.11564206338359373,-0.05910632837033969,0.05739259946561592,0.09810323640438812,50.46737863986826,-0.30929417928857106,0.05824946391797783,9,-0.020000457763671875,-0.1364290714263916,-0.48035722970962524,-0.6064284443855286,1.0342848300933838,3,0.211654857204568,3.1537029667381287,3.0799999237060547,1.571424313949867,3.057142972946167,1.020622494451244,3.134285926818848,0.211654857204568
827,2005-09-02,3.0771429538726807,3.130000114440918,3.0357139110565186,3.127142906188965,4489800.0,0.004195744236531462,2.3846278933426905,3.1818871474305483,43.69508082790485,50.37844605723945,-0.029620910622650154,-0.006332781600359105,-0.4397697126624922,-0.846527893715245,45.15360886979796,0.09428620338439941,0.05341897918810279,0.007928645610809415,-0.10395390151361728,0.1198111927352361,-0.04801262795140415,0.06386991917302298,0.07669354557736296,55.10206862022162,6.766589262787193,0.055941273562213414,9,-0.032857418060302734,-0.14928603172302246,-0.4910711646080017,-0.6164283752441406,0.9528572559356698,4,0.23676863539713744,-2.578863231121925,3.06428599357605,3.1537029667381287,3.0799999237060547,1.571424313949867,3.057142972946167,0.23676863539713744
828,2005-09-06,3.2514290809631348,3.2742860317230225,3.06428599357605,3.0771429538726807,7956900.0,0.056638943884979254,-1.099999880790739,-3.4857258660563146,55.96331574579629,50.81537633121518,-0.19508429709371766,-0.1785204246061567,-0.5945244520275406,-1.0065881160355317,44.090526335628525,0.21000003814697266,0.0344428200781115,0.17507187128067025,0.03735213686715744,0.3127916056941831,0.10621200407391385,0.24393173848742666,-0.3028581142425537,91.20886476989398,44.71983013255044,0.06885986720675648,9,-0.12428605556488037,-0.31071460247039795,-0.6614288091659546,-0.7907145023345947,0.6785709857940669,1,0.18585212431444464,2.3846278933426905,3.0771429538726807,-2.578863231121925,3.06428599357605,3.1537029667381287,3.0799999237060547,0.18585212431444464
829,2005-09-07,3.2271430492401123,3.2828569412231445,3.2042860984802246,3.25,8136100.0,-0.007469340747800812,-1.2916688397709375,-0.1311461281598448,58.37320325816106,51.299502475653014,-0.15357977602600004,-0.1477452676733524,-0.5515997507949173,-0.96741147374903,42.73521187231523,0.07857084274291992,0.02217550364048204,0.1418572425842286,-0.010639073234937957,0.29435355840339517,0.06560908467464532,0.21810540049381189,-0.2720577812194822,79.25542492108076,33.400806663146106,0.0762481579095832,9,-0.09214305877685547,-0.21857154369354248,-0.6360712647438049,-0.730713963508606,0.7585709095001212,2,0.1505089645327633,-1.099999880790739,3.2514290809631348,2.3846278933426905,3.0771429538726807,-2.578863231121925,3.06428599357605,0.1505089645327633
830,2005-09-08,3.441428899765014,3.4800000190734863,3.2157139778137207,3.2371430397033687,21770700.0,0.06640110068109917,-1.1387212195289085,-8.937581491410153,75.76924755726667,54.05568742160674,-0.3347636963455378,-0.343408862030413,-0.7447871041878691,-1.1645883064043776,42.50483164336466,0.2642860412597656,0.01605994163365798,0.33314310312271056,0.11993031266036347,0.5463558935850577,0.2265367078915368,0.4397494983538843,-0.4732327648162835,91.318405277034,42.08750253977763,0.10660639523117357,9,-0.20785737037658647,-0.30357193946838334,-0.8164286017417903,-0.9449998140335079,0.6671421527862553,3,0.06600226306616586,-1.2916688397709375,3.2271430492401123,-1.099999880790739,3.2514290809631348,2.3846278933426905,3.0771429538726807,0.06600226306616586
831,2005-09-09,3.567142963409424,3.5785710811614986,3.442857027053833,3.4742860794067383,13586300.0,0.036529612351716256,1.345698650007428,0.4545438630684716,79.6693702376939,58.14196986168086,-0.41673611608374417,-0.4473935577834709,-0.8487042698375453,-1.2729501386880786,42.625383392944634,0.13714218139648438,0.033015183586634134,0.430500018596649,0.1407905178998794,0.7202095192934186,0.2856452682482642,0.5753547689450338,-0.5682385954132076,97.89482051975757,43.84707281674567,0.14485475034838485,9,-0.2778574228286743,-0.31714296340942383,-0.9049999713897705,-1.0442854166030884,0.5900001525878906,4,0.09130951987884783,-1.1387212195289085,3.441428899765014,-1.2916688397709375,3.2271430492401123,-1.099999880790739,3.2514290809631348,0.09130951987884783
832,2005-09-12,3.601428985595703,3.640000104904175,3.5028569698333736,3.5971429347991943,9025800.0,0.009611619870012023,2.3684395449953994,0.046157598788096645,80.22503685994826,60.73225500471149,-0.40341634598992204,-0.4708277667228966,-0.8606679615406088,-1.2891206179103314,42.207103429831186,0.13714313507080123,0.05234119946196181,0.44257174730300886,0.08585827382510214,0.7992852207809156,0.2642150105640555,0.6209284840419622,-0.5561512805462643,93.3002998277233,34.701697376056806,0.17835673673895333,9,-0.2742859125137329,-0.32071447372436523,-0.917857825756073,-1.0642859935760498,0.3199999332427983,0,0.13804016129766872,1.345698650007428,3.567142963409424,-1.1387212195289085,3.441428899765014,-1.2916688397709375,3.2271430492401123,0.13804016129766872
833,2005-09-13,3.481429100036621,3.628571033477783,3.4714291095733643,3.615714073181152,9099300.0,-0.033320075458667775,-1.037034976619411,-31.330700339322362,74.36659100530125,62.771985563704305,-0.2559070854776566,-0.3413247043291867,-0.7199246743615193,-1.153115783647043,41.640795517220965,0.15714192390441895,0.07407165574505692,0.30542895793914804,-0.07905288825257228,0.6899108041308684,0.11318803484328788,0.4976698810350082,-0.37667915500170857,63.606631292622716,0.6310101598405353,0.19224092309586013,9,-0.15428602695465088,-0.2007145881652832,-0.7317864298820496,-0.9442861080169678,0.5685710906982422,1,0.15757066825401078,2.3684395449953994,3.601428985595703,1.345698650007428,3.567142963409424,-1.1387212195289085,3.441428899765014,0.15757066825401078
834,2005-09-14,3.3814289569854736,3.494286060333252,3.367142915725708,3.4857139587402344,9182600.0,-0.028723877516303786,1.094111456457842,0.7765947247315519,67.89117586352296,64.05919682912669,-0.11741713186408687,-0.23740725674667118,-0.5994088408997866,-1.0353627378625587,40.535694952665246,0.12714314460754395,0.10058532764204475,0.1952145218849184,-0.20009692994481254,0.5905259737146493,-0.002441204029946853,0.39287024779978363,-0.22315399596363505,39.057364497902604,-26.385498686561668,0.19765572591486544,9,-0.04357194900512695,-0.10071444511413574,-0.5925002694129944,-0.8049999475479126,0.27999997138977006,2,0.16223055895894856,-1.037034976619411,3.481429100036621,2.3684395449953994,3.601428985595703,1.345698650007428,3.567142963409424,0.16223055895894856
835,2005-09-15,3.3457140922546387,3.4185709953308105,3.307142972946167,3.382857084274292,7121100.0,-0.010562062721162335,1.0526330814552274,0.3561681104153378,65.56727352070382,66.83558831958878,-0.04475322249238056,-0.19444741996096138,-0.5445058927266926,-0.9826067226216377,39.28471645541502,0.11142802238464355,0.10991951863511806,0.14857109785079947,-0.25191543801253724,0.5490576337141362,-0.051672170080868884,0.34881436578246783,-0.13926661684456665,11.58789030043607,-55.1375010598091,0.20024326793166833,9,-0.007857084274291992,-0.06499958038330078,-0.5117853283882141,-0.7207140922546387,0.3899998664855948,3,0.19128946731198604,1.094111456457842,3.3814289569854736,-1.037034976619411,3.481429100036621,2.3684395449953994,3.601428985595703,0.19128946731198604
836,2005-09-16,3.457143068313598,3.4657139778137207,3.352857112884521,3.359999895095825,6596800.0,0.033304990500210074,-1.0256330156665143,-2.6153836278556133,68.28673684816746,69.5679945440624,-0.10571172676268992,-0.28931889823303747,-0.6359774203034294,-1.075717391424972,39.33265906023903,0.11999988555908203,0.1303759215231226,0.2400714755058284,-0.1709106213202105,0.6510535723318673,0.034580427092809174,0.44556252391884765,-0.2073403299541159,45.064407809160215,-23.058041062652862,0.20549104841301943,9,-0.10500001907348588,-0.1764285564422603,-0.6232143044471736,-0.8321430683135982,0.3957140445709233,4,0.18842957070776922,1.0526330814552274,3.3457140922546387,1.094111456457842,3.3814289569854736,-1.037034976619411,3.481429100036621,0.18842957070776922
837,2005-09-19,3.324285984039306,3.481429100036621,3.2857139110565186,3.478570938110352,8695400.0,-0.03842973277328088,1.4464203226373653,-1.588222300759868,57.90724727643203,69.78398693635526,0.07363258515303572,-0.1425031656149267,-0.4832820425538187,-0.9255847838455531,39.160252581844,0.19571518898010254,0.14817053476004594,0.09371439218521083,-0.3124630713813663,0.49989185575178796,-0.10937433959807796,0.2968031239684996,0.3157141208648686,11.250188623876559,-51.01918603904158,0.20308873178328865,9,0.09785711765289351,-0.030000448226928267,-0.49035722017288164,-0.6992859840393062,0.5914280414581308,0,0.2505371487160717,-1.0256330156665143,3.457143068313598,1.0526330814552274,3.3457140922546387,1.094111456457842,3.3814289569854736,0.2505371487160717
838,2005-09-20,3.3114290237426762,3.4171431064605717,3.2771430015563965,3.331429004669189,5987100.0,-0.0038675855080938515,-2.1612713931165275,0.12963014473402965,61.18090955350502,70.0959543025046,0.10716514099147956,-0.1161358771487988,-0.4526298573271359,-0.8953744966643571,38.788437894738856,0.14000010490417525,0.180236774243955,0.06850028038024947,-0.33136513560985925,0.4683656963703582,-0.13143242761480467,0.2684329883753036,0.3214853572845455,15.789600818653554,-46.26417021229281,0.1999327079950543,9,0.11642801761627153,-0.017143487930298296,-0.4457144737243657,-0.6864290237426762,0.2571420669555655,1,0.18421046947471198,1.4464203226373653,3.324285984039306,-1.0256330156665143,3.457143068313598,1.0526330814552274,3.3457140922546387,0.18421046947471198
839,2005-09-21,3.2385709285736084,3.3485710620880127,3.2185709476470947,3.31428599357605,5562900.0,-0.022002010203655664,-1.2469011670073185,3.7857568605013245,56.6786704897347,67.9747790727788,0.20318145602114246,-0.026997564839980726,-0.36079832898416875,-0.8055018018023343,38.89281652842927,0.13000011444091797,0.21067270659760862,-0.01557205915451032,-0.40074870669213425,0.3696045883831136,-0.20816038292332228,0.17701626461430164,0.3801125972747803,7.6086591740460605,-52.354446240775474,0.19258832376881205,9,0.19071459770202637,0.05571460723876953,-0.3574994206428528,-0.6007133722305298,0.46142911911010787,2,0.25055164146694775,-2.1612713931165275,3.3114290237426762,1.4464203226373653,3.324285984039306,-1.0256330156665143,3.457143068313598,0.25055164146694775
840,2005-09-22,3.3742859363555913,3.392857074737549,3.214286088943481,3.228570938110352,4533900.0,0.041905831545816064,-1.0491872126379624,-1.9245179046011613,61.85789214105509,65.99572595093005,0.0636322277842174,-0.14090877052401796,-0.4740979634176137,-0.9232859158274977,38.94913209665577,0.17857098579406783,0.22516726738314308,0.10171434879303032,-0.26838949351601027,0.4718181911020709,-0.08333757236148998,0.2867662699475506,0.22039083480071975,59.89295649449946,-1.2187786305801396,0.18505192115452038,9,0.05285716056823686,-0.08000040054321333,-0.44821476936340376,-0.7214289903640752,0.3800001144409175,3,0.08509740947733135,-1.2469011670073185,3.2385709285736084,-2.1612713931165275,3.3114290237426762,1.4464203226373653,3.324285984039306,0.08509740947733135
841,2005-09-23,3.45285701751709,3.4885709285736084,3.2985711097717285,3.380000114440918,6043800.0,0.023285246906597168,1.6336789088757944,0.49999590950516465,63.6836243592391,64.15779122862904,-0.03671627452601944,-0.19445841952263976,-0.5287403385946918,-0.9832187441462894,39.184221971086615,0.18999981880187988,0.24363398086092092,0.15807112455368033,-0.19839605202170096,0.5145383011290616,-0.020162463734010316,0.336304712841371,0.11138849906219495,86.97926173948268,24.070185728028378,0.17823358828769068,9,-0.03142845630645752,-0.15857148170471191,-0.5267858505249023,-0.8000000715255737,0.3199999332427983,4,0.0819196797863766,-1.0491872126379624,3.3742859363555913,-1.2469011670073185,3.2385709285736084,-2.1612713931165275,3.3114290237426762,0.0819196797863766
842,2005-09-26,3.424285888671875,3.4542860984802246,3.3499999046325684,3.445713996887207,7032200.0,-0.008274634223272903,4.407308510112248,-0.2941122571862401,57.043046267549,62.23295292443435,-0.040136157299878406,-0.1418832427958283,-0.47561859242616444,-0.936123153072316,39.60438194007106,0.10428619384765625,0.22859859256684256,0.10964285135269147,-0.2277865754402706,0.44707227814565353,-0.05907186204378956,0.2783575647491725,0.11196287369654545,76.56267113106884,16.521437064125834,0.1687147133964811,9,-0.0699998140335083,-0.13000035285949707,-0.4982147216796875,-0.7535719871521,0.24428510665893555,0,0.12515637950395253,1.6336789088757944,3.45285701751709,-1.0491872126379624,3.3742859363555913,-1.2469011670073185,3.2385709285736084,0.12515637950395253
843,2005-09-27,3.4714291095733643,3.5771429538726807,3.4714291095733643,3.5699999332427983,11167800.0,0.013767314539199882,-1.1449317427606691,4.600071209221615,59.771423775818306,61.330758248022725,-0.0992882735654046,-0.17125375888506555,-0.49660455975976303,-0.9639147518839728,39.869354857015225,0.15285706520080566,0.1958009043128328,0.13992891311645517,-0.19322139109239922,0.47307921732530955,-0.026646238987972026,0.30650406522088236,-0.25714302062988326,70.86624106727506,12.707903007228992,0.1665751521044271,9,-0.0757145881652832,-0.17714357376098633,-0.5453579425811768,-0.8007152080535893,0.402856826782227,1,0.12798328927381575,4.407308510112248,3.424285888671875,1.6336789088757944,3.45285701751709,-1.0491872126379624,3.3742859363555913,0.12798328927381575
844,2005-09-28,3.4628570079803467,3.515713930130005,3.4385709762573238,3.515713930130005,4458300.0,-0.002469329294202738,1.9189347671156425,0.5362329356901648,51.02596674386495,59.715057495040625,-0.08711162463650401,-0.13779283944749388,-0.4619421224475735,-0.9361409373858005,40.0347036960118,0.07714295387268111,0.1562175098464751,0.11107110977172852,-0.20044500507832463,0.42258722462178167,-0.04468694765329806,0.2668291671967551,-0.24131378173828155,68.50384905501696,13.939402574440749,0.1557580574250266,9,-0.06714248657226562,-0.16857147216796875,-0.5346428155899048,-0.7921431064605717,0.4057140350341797,2,0.030527995373262895,-1.1449317427606691,3.4714291095733643,4.407308510112248,3.424285888671875,1.6336789088757944,3.45285701751709,0.030527995373262895
845,2005-09-29,3.4857139587402344,3.562856912612915,3.475713968276977,3.5242860317230225,9803500.0,0.006600604849467562,-1.975580964631242,0.7297449683804094,45.67525610018613,57.202670745264925,-0.09836532232363249,-0.13565116774078945,-0.4602079036993283,-0.9395595608329259,40.47461666777612,0.09999990463256836,0.12832709146123022,0.11364235877990714,-0.17538133070766992,0.4026660482674842,-0.030869485963881615,0.2581542035236959,-0.2570587379455569,67.17938403734975,17.348413907253175,0.14451184474378853,9,-0.08999943733215332,-0.1757138967514038,-0.5535712838172913,-0.8078570365905766,0.4557149410247807,3,0.06147552308650317,1.9189347671156425,3.4628570079803467,-1.1449317427606691,3.4714291095733643,4.407308510112248,3.424285888671875,0.06147552308650317
846,2005-09-30,3.7128570079803462,3.807142972946167,3.4871430397033687,3.511429071426392,24979500.0,0.06516399564874309,-1.5599994659423773,-5.222118516778625,54.91180231173559,56.86984352696532,-0.318963139155259,-0.3285589666783282,-0.6585080346316592,-1.1456776963922395,41.183711760537356,0.3214290142059326,0.11850078226217908,0.30835685729980433,0.019198263430749485,0.5975154511688592,0.1637775603652769,0.45293615423433176,-0.4772320325241086,79.37495469117758,33.59499031281611,0.1445792969345275,9,-0.20214247703552202,-0.31571400165557817,-0.7728573083877559,-1.0350000858306885,0.2599999904632577,4,0.011158265111507415,-1.975580964631242,3.4857139587402344,1.9189347671156425,3.4628570079803467,-1.1449317427606691,3.4714291095733643,0.011158265111507415
847,2005-10-03,3.805713891983032,3.824285984039306,3.707143068313599,3.7114291191101074,9156000.0,0.025009550274384562,-1.2777848604469524,0.4680819080310113,64.64508404388306,57.25475180367398,-0.37587509491637494,-0.38370739537420606,-0.7196969667947739,-1.219881253882701,41.95090692738482,0.11714291572570712,0.11684637969281919,0.3647851943969722,0.06586459580240112,0.6637057929915433,0.21532489509968666,0.5142454936942578,-0.5472281966271968,95.18502218436574,49.52598950165686,0.14946029929728566,10,-0.2864278554916382,-0.39999938011169434,-0.8639284372329707,-1.127856969833374,0.2742860317230238,0,-0.008633581544939206,-1.5599994659423773,3.7128570079803462,-1.975580964631242,3.4857139587402344,1.9189347671156425,3.4628570079803467,-0.008633581544939206
848,2005-10-04,3.855714082717896,3.991429090499878,3.8385710716247563,3.865714073181152,14857500.0,0.013138189615407692,-5.903218859859391,-0.10606156390421377,72.43234648702413,59.00516024781726,-0.3805701380966755,-0.40698098421700957,-0.7393743134541446,-1.2527552904278036,42.18694120796057,0.18571519851684615,0.10310007645666008,0.38457113504409834,0.04668045415328015,0.7224618159349165,0.21562579459868925,0.5535164754895074,-0.5632803700410527,75.45210890719784,27.76178409228541,0.16894534044540918,10,-0.25285649299621626,-0.359999537467957,-0.9139286279678349,-1.1778571605682382,0.1657149791717516,1,-0.0485365572685742,-1.2777848604469524,3.805713891983032,-1.5599994659423773,3.7128570079803462,-1.975580964631242,3.4857139587402344,-0.0485365572685742
849,2005-10-05,3.7128570079803462,3.8214290142059326,3.695713996887207,3.817142963409424,10733100.0,-0.037050743824046606,1.2278430204431712,10.428605488401896,65.7668453613145,59.43948838340164,-0.182558428415744,-0.23807596606227355,-0.5766703136304998,-1.094455364341266,41.954961337400505,0.16000008583068892,0.11178984094569788,0.217428362369537,-0.11641744733893811,0.5512741720780121,0.050505457515299224,0.3843512672237748,-0.3645036650776601,45.98334031416513,-6.014539601870155,0.16692290485423755,10,-0.06785690784454301,-0.20999944210052446,-0.7728573083877559,-1.0350000858306885,0.5085718631744389,2,0.04347835858700533,-5.903218859859391,3.855714082717896,-1.2777848604469524,3.805713891983032,-1.5599994659423773,3.7128570079803462,0.04347835858700533
850,2005-10-06,3.6685709953308105,3.748570919036865,3.622857093811035,3.68571400642395,6325200.0,-0.01192774527926832,-1.315794096785307,0.1643846577672504,59.6353698661751,58.98968232861675,-0.10296609148005098,-0.1854064099970376,-0.5149915377225032,-1.0361274314967548,40.71278905159094,0.12571382522582963,0.11829315716597755,0.16178524494171143,-0.179692808994659,0.5032632988780819,-0.008953782026473789,0.33252427190989664,-0.2687715926203489,35.977190989296695,-16.199698865797806,0.17073902696818516,10,0.0021435022354125977,-0.16571342945098877,-0.6824997663497925,-0.9907140731811528,0.627142906188964,3,0.054517153392497075,1.2278430204431712,3.7128570079803462,-5.903218859859391,3.855714082717896,-1.2777848604469524,3.805713891983032,0.054517153392497075
851,2005-10-07,3.892857074737549,3.971429109573364,3.705713987350464,3.7300000190734863,13792100.0,0.061137178397855596,-1.5135149154598864,-9.499909600433918,73.91820654572298,60.86470013730275,-0.28862667654825547,-0.4047936347923251,-0.7161107523120624,-1.2440808321867487,39.352936070617275,0.30285811424255327,0.14450769526618945,0.36978561878204363,-0.01244828080672633,0.7520195183708136,0.17866866898765865,0.5609025685764286,-0.44572729700393365,73.25569586190078,15.244964382467856,0.191116949794385,10,-0.17785704135894775,-0.3792855739593506,-0.9067858457565308,-1.215000152587891,0.2528567314147949,4,0.012477166280434604,-1.315794096785307,3.6685709953308105,1.2278430204431712,3.7128570079803462,-5.903218859859391,3.855714082717896,0.012477166280434604
852,2005-10-10,4.098570823669434,4.1414289474487305,3.9028570652008057,3.914285898208618,17168200.0,0.0528438997328855,-1.3034556104320922,1.1315747095474562,78.49009516511505,62.944552513891274,-0.43430648387278126,-0.6022297486561974,-0.8941776796065737,-1.434426527455341,37.90470747454901,0.24857187271118164,0.1597561242826453,0.5506422758102416,0.09027852925984092,1.0110060223606423,0.32046040253504104,0.7808241490854422,-0.6078971009145175,91.7353548059629,27.21142320662358,0.23018187327520037,10,-0.30857086181640625,-0.5099993944168091,-1.1124995946884155,-1.4207139015197758,-0.10571384429931685,0,-0.03067260043423592,-1.5135149154598864,3.892857074737549,-1.315794096785307,3.6685709953308105,1.2278430204431712,3.7128570079803462,-0.03067260043423592
853,2005-10-11,4.0300002098083505,4.178571224212647,3.9657139778137207,4.142857074737549,13190800.0,-0.016730371832318847,1.310085542623812,-0.6124042140017314,78.73445960696708,66.02327394312485,-0.3108604144991629,-0.5169591256317552,-0.8017792308543177,-1.3521676172038726,36.77122043999988,0.21285724639892667,0.1662745585125469,0.45464310646057227,-0.052072758793325846,0.9613589717144704,0.201285173833623,0.7080010390875215,-0.47425096458405314,73.26484854777307,1.4778392558616673,0.25335793262694917,10,-0.20285761356353849,-0.4085716009140019,-1.0439289808273324,-1.3521432876586927,-0.06714320182800426,1,0.012406876251771504,-1.3034556104320922,4.098570823669434,-1.5135149154598864,3.892857074737549,-1.315794096785307,3.6685709953308105,0.012406876251771504
854,2005-10-12,3.9300000667572017,4.107142925262451,3.859999895095825,4.024285793304443,8039500.0,-0.024813929986347127,-1.1097543725392223,0.8354452040324934,70.71352373951315,68.80530368082785,-0.15380131132478603,-0.3939523521809227,-0.6796812244519548,-1.238465492736379,36.41893010098232,0.24714303016662598,0.18792028473025146,0.3272144079208368,-0.1944694227044752,0.8488982385461483,0.06637249260818079,0.5880563232334928,-0.29951218405430247,55.269959164830965,-17.27711543693968,0.2608419153126558,10,-0.09714293479919389,-0.2385714054107657,-0.8960713148117061,-1.2392855882644649,0.17714285850524947,2,0.02326437495658551,1.310085542623812,4.0300002098083505,-1.3034556104320922,4.098570823669434,-1.5135149154598864,3.892857074737549,0.02326437495658551
855,2005-10-13,3.9857139587402335,4.0,3.834285974502564,3.9342861175537114,7622300.0,0.014176562604744092,3.1428545883699197,-0.5454467295296738,70.20584801919826,70.50464209276814,-0.1465419454782504,-0.4208371997083411,-0.7182734174036436,-1.279147550866647,36.56975309159577,0.16571402549743608,0.2061322617627166,0.35092830657958896,-0.1827382346756714,0.8845948478348489,0.08409503595195877,0.6177615772072191,-0.28945607505616433,59.21448368810245,-11.031673329237165,0.26683327062763,10,-0.08499979972839222,-0.2892853021621695,-0.9139282107353202,-1.2907140254974356,0.07428598403930753,3,0.059139947034496654,-1.1097543725392223,3.9300000667572017,1.310085542623812,4.0300002098083505,-1.3034556104320922,4.098570823669434,0.059139947034496654
856,2005-10-14,4.1085710525512695,4.111429214477538,3.914285898208618,4.057143211364746,6227900.0,0.030824362983104647,5.899858144192439,1.000000000000026,74.2163621980063,71.56811744322628,-0.23173319099127765,-0.5189979368848259,-0.821076808998157,-1.383573850819622,36.63773703788677,0.19714331626892,0.24556757370564775,0.44121400117874154,-0.12530773883389212,1.0077357411913748,0.15795313117242493,0.7244748711850582,-0.3544355680037712,79.66797249654938,9.798600831394452,0.28326087000631667,10,-0.20785689353942827,-0.41214239597320557,-0.9228568077087402,-1.2507140636444092,-0.007142066955566406,4,0.04554937630987199,3.1428545883699197,3.9857139587402335,-1.1097543725392223,3.9300000667572017,1.310085542623812,4.0300002098083505,0.04554937630987199
857,2005-10-17,4.1571431159973145,4.17142915725708,4.0357141494750985,4.114285945892334,5894000.0,0.011822130571621292,2.7999839784242533,0.8333456959537143,74.24241121588278,71.7692357464328,-0.2516793777332289,-0.5291025820632118,-0.8501370864584255,-1.4134736705142137,37.410136649350136,0.13571500778198153,0.29571007681921824,0.4481432080268859,-0.13441155936544558,1.0306979754192174,0.15686582433071994,0.7394205917230519,-0.3520753426899983,93.77605975470132,23.040015791491612,0.29127738369616585,10,-0.2564289569854732,-0.4607144594192505,-0.8875003457069397,-1.228572130203247,0.014286041259765625,0,-0.002749318348215901,5.899858144192439,4.1085710525512695,3.1428545883699197,3.9857139587402335,-1.1097543725392223,3.9300000667572017,-0.002749318348215901
858,2005-10-18,3.9214289188385014,4.2128567695617685,3.910000085830689,4.17142915725708,10773000.0,-0.05670100609520734,-1.219885726668477,-5.833335187698871,63.96868801426013,71.56944048564898,-0.00632877355084327,-0.2586043373443685,-0.6008861105129326,-1.1604964392003052,37.99022668824974,0.30285668373107955,0.314859196761049,0.1819290161132816,-0.3763514743924339,0.7402095066189975,-0.09721122913957592,0.46106926136613957,-0.07154073142254536,23.018929477195737,-46.016663448310794,0.2791402452528579,10,-0.0035719871520996094,-0.2078574895858769,-0.6175001263618474,-0.9585719108581547,0.22428488731384233,1,0.018214804350647817,2.7999839784242533,4.1571431159973145,5.899858144192439,4.1085710525512695,3.1428545883699197,3.9857139587402335,0.018214804350647817
859,2005-10-19,4.050000190734863,4.0714287757873535,3.808571100234986,3.872857093811035,12467700.0,0.032786842387658055,1.3896123318609157,-0.7085717119486707,66.14883421856248,72.29315874702536,-0.09168906382970832,-0.3407382878007654,-0.7122132217344803,-1.2706764793107954,38.91455391525591,0.2628576755523677,0.318605242381782,0.269928824901581,-0.2518144015617203,0.7916720513648818,0.009057211669930787,0.5308004381332312,0.16285657882690519,59.71744952075737,-9.158319192440743,0.2608716132316504,10,-0.09071481227874711,-0.33642876148223877,-0.7460713982582092,-1.0871431827545166,0.1285710334777841,2,-0.021516834234692972,-1.219885726668477,3.9214289188385014,2.7999839784242533,4.1571431159973145,5.899858144192439,4.1085710525512695,-0.021516834234692972
860,2005-10-20,3.6614289283752437,3.957143068313599,3.654285907745361,3.892857074737549,23018100.0,-0.09594351705181381,-1.465117407335531,-1.3064474449253853,48.65270685966803,69.48588100413036,0.330520295183272,0.07425509360916172,-0.3083929746679268,-0.8651937442322191,39.31946241089665,0.3957142829895024,0.30011088507796524,-0.13299958705902126,-0.6225359158024086,0.3565367416843661,-0.37776775143071495,0.11176857731267242,0.5514278411865248,1.278802944832199,-63.531389891968054,0.24476816437169377,10,0.27214241027832076,0.052142500877380815,-0.3521431684494014,-0.698571920394897,0.2785711288452153,3,0.12173225415712019,1.3896123318609157,4.050000190734863,-1.219885726668477,3.9214289188385014,2.7999839784242533,4.1571431159973145,0.12173225415712019
861,2005-10-21,3.7357139587402335,3.794286012649536,3.7000000476837163,3.701428890228272,12789000.0,0.02028853538281128,-4.076950727912388,-0.14814562986771557,48.148148615361045,66.11455360971324,0.25881780106954144,0.023449804732593726,-0.3668501079594422,-0.9224426634442899,39.242751678564716,0.13285708427429244,0.30081940581137356,-0.07285740375518879,-0.5365028081950287,0.39078800068465114,-0.304680105975109,0.1589652984647314,0.4547999763488786,14.577926734323023,-44.47372917494827,0.23182270221992005,10,0.19785737991333097,-0.022142529487608975,-0.4264281988143912,-0.7728569507598868,0.12142896652221769,4,0.0868069631724866,-1.465117407335531,3.6614289283752437,1.3896123318609157,4.050000190734863,-1.219885726668477,3.9214289188385014,0.0868069631724866
862,2005-10-24,3.8528571128845215,3.892857074737549,3.75,3.782856941223145,13588400.0,0.03135763482913756,-1.105265746821122,2.0417101292055015,49.92701167411208,62.91372606161825,0.11527739228003675,-0.06317882890656268,-0.4715437817690278,-1.022562348201657,39.307119234200016,0.15714311599731534,0.3190734945955027,0.022857189178466797,-0.40417560325418833,0.4498899816111219,-0.19065920703786077,0.23637358539479436,0.31620770111084084,35.54986819280728,-20.542103500685336,0.21351639621632756,10,0.08071422576904297,-0.13928568363189697,-0.5364283323287964,-0.8900001049041748,0.0814290046691899,0,0.06451624480957796,-4.076950727912388,3.7357139587402335,-1.465117407335531,3.6614289283752437,1.3896123318609157,4.050000190734863,0.06451624480957796
863,2005-10-25,3.915714025497437,3.945713996887207,3.825714111328125,3.8428568840026855,7154000.0,0.016314363801012144,-1.2400014241559094,1.0408137546747087,55.403349191990884,61.21259555633801,0.038559022840143786,-0.09596457249189427,-0.5203654042770043,-1.0673784419189172,38.86005885877582,0.11999988555908203,0.3010360831246519,0.06349985599517849,-0.3298929975463074,0.4568927095366644,-0.13319657077556402,0.26019628276592144,0.23275963224792529,62.67112248117325,5.081519669486887,0.19669642677074284,10,0.017857313156127486,-0.20214259624481246,-0.5574997067451481,-0.9528570175170903,-0.04285693168640181,1,0.06530485374941497,-1.105265746821122,3.8528571128845215,-4.076950727912388,3.7357139587402335,-1.465117407335531,3.6614289283752437,0.06530485374941497
864,2005-10-26,3.5685710906982417,3.914285898208618,3.4014289379119877,3.885714054107666,24405500.0,-0.08865380171757964,1.740450176829701,-4.352942716429124,47.706422520029356,58.71265938976368,0.3677103409952531,0.27352820408219847,-0.16417511677252872,-0.7052847210570268,38.19679857389489,0.5142850875854492,0.24346769713262262,-0.2889287829399114,-0.6626429504794653,0.08478538459964247,-0.4757858667096886,-0.1020716991701347,0.5601350570471202,30.07700248065698,-28.996976454456494,0.18685708376977686,10,0.2385717630386366,0.14500033855438277,-0.2074998021125789,-0.6057140827178951,0.3871428966522221,2,0.16172935911476438,-1.2400014241559094,3.915714025497437,-1.105265746821122,3.8528571128845215,-4.076950727912388,3.7357139587402335,0.16172935911476438
865,2005-10-27,3.7000000476837163,3.7428569793701167,3.5328569412231445,3.674285888671875,19790400.0,0.03682957510025631,2.7692500262109117,-0.08108065440078793,45.379876069569676,55.50860537549294,0.21399456676497897,0.167567419330775,-0.2832310660720947,-0.82034502712734,37.274934370316394,0.2100000381469722,0.19016879200745818,-0.1682141304016107,-0.5077746288814518,0.17134636807823078,-0.33799437964153123,0.0015661188383098157,0.38506946747164283,54.85565051774132,-2.324285628606127,0.16978024923992072,10,0.10714280605316207,0.013571381568908247,-0.3382145166397099,-0.7371430397033696,0.2571430206298828,3,0.1293435595571215,1.740450176829701,3.5685710906982417,-1.2400014241559094,3.915714025497437,-1.105265746821122,3.8528571128845215,0.1293435595571215
866,2005-10-28,3.754286050796509,3.787142992019653,3.630000114440918,3.732856988906861,11067000.0,0.014671892544103393,2.6065542374365527,0.8333565130315947,41.10703191328065,51.8268965640927,0.11640997079833904,0.12284251528634682,-0.3220475363147175,-0.8574611884182608,35.27908386009966,0.1571428775787349,0.15767806263353723,-0.11599957942962646,-0.4520569921976172,0.22005783333836382,-0.28402828581362183,0.0520291269543689,0.289765029724248,64.8294688722268,11.524003820649256,0.16802870638399514,10,0.05285680294036954,0.001427888870239702,-0.39357173442840576,-0.7914290428161621,0.21000003814697266,4,0.04946719666833843,2.7692500262109117,3.7000000476837163,1.740450176829701,3.5685710906982417,-1.2400014241559094,3.915714025497437,0.04946719666833843
867,2005-10-31,3.772856950759888,3.804286003112793,3.6571431159973145,3.6785709857940674,9705500.0,0.004946586304855227,-1.1458518047196349,4.399910992434469,43.181805825755816,49.51724298759221,0.04201371160592471,0.10717896512944902,-0.3244760170483052,-0.8603819484037829,33.09021254542017,0.14714288711547852,0.12079594557737128,-0.09578583240508998,-0.43348957565880797,0.24191791084862801,-0.2646377040319492,0.07306603922176924,0.2326368012043427,68.24144935141626,16.739428072455603,0.168851871626859,10,-0.03642809391021773,0.008571386337280273,-0.414999902248383,-0.8099999427795415,0.13857197761535556,0,0.022340092826892644,2.6065542374365527,3.754286050796509,2.7692500262109117,3.7000000476837163,1.740450176829701,3.5685710906982417,0.022340092826892644
868,2005-11-01,3.6685709953308105,3.785713911056519,3.6585710048675537,3.7200000286102295,7213500.0,-0.02764111038137118,-2.55997930539563,-0.5454579936479654,43.083885638280115,46.95447092311639,0.11919434168388587,0.20735707062698916,-0.20524901149076324,-0.743767475264062,30.278300940929025,0.1271429061889653,0.05934997475887238,-0.19071463346481332,-0.5400956134912311,0.15866634656160405,-0.36540512347802245,-0.016024143451604633,0.30067886779028585,52.08899909719681,1.0196605406634163,0.17469049001320872,11,0.010715007781982866,0.13857185840606778,-0.34428519010543823,-0.7057139873504639,0.25999999046325684,1,0.07243014311596818,-1.1458518047196349,3.772856950759888,2.6065542374365527,3.754286050796509,2.7692500262109117,3.7000000476837163,0.07243014311596818
869,2005-11-02,3.8742859363555913,3.904285907745361,3.632857084274292,3.632857084274292,12686100.0,0.056074951605572076,-1.248520184154857,-4.6944077437659155,47.268921926472935,46.80071704165027,-0.12747190153390164,0.015131889298019008,-0.3917125301942068,-0.9352622653557066,28.74766622206575,0.2714288234710689,-0.0055515422246661394,0.006928861141205278,-0.33560021008210894,0.34945793236451905,-0.16433567447045183,0.1781933967528624,0.060894671252958776,91.92309321734733,40.15387339570981,0.17126453561165697,11,-0.2007144689559941,-0.06714308261871293,-0.5292859077453618,-0.9114289283752446,-0.19714283943176314,2,-0.00036880152059715066,-2.55997930539563,3.6685709953308105,-1.1458518047196349,3.772856950759888,2.6065542374365527,3.754286050796509,-0.00036880152059715066
870,2005-11-03,3.8685710430145264,4.022857189178467,3.761429071426392,3.9128570556640634,29425200.0,-0.001475083004957689,-1.0221074557339105,-0.18343297525444083,43.75929085648911,46.313066179553395,-0.09977643144697979,0.03857636579962698,-0.3661393527324388,-0.9159916254531142,27.899367751870308,0.26142811775207475,-0.042343445529614776,-0.008786034584045588,-0.3383103645590211,0.3207382953909299,-0.17354819957153378,0.15597613040344216,-0.4671421051025386,60.72715598490559,11.97111810468654,0.1647621649874878,11,-0.15642797946929932,-0.06142818927764804,-0.5235710144042969,-0.9014279842376709,-0.28285694122314453,3,0.022525874119150968,-1.248520184154857,3.8742859363555913,-2.55997930539563,3.6685709953308105,-1.1458518047196349,3.772856950759888,0.022525874119150968
871,2005-11-04,3.941428899765015,3.9642860889434814,3.845714092254639,3.871428966522217,7023800.0,0.01883327356286979,1.0493920769108653,-1.5806330047537052,44.46075415257782,45.70570423271626,-0.15688278938947509,-0.03210191692522146,-0.4179749786691649,-0.9750746111611113,26.240124349294025,0.11857199668884233,-0.09647117488580959,0.06164323091506985,-0.26907586967158315,0.3923623315017233,-0.1037163193782571,0.2270027812083968,-0.5275713968276978,79.12095704859897,34.57006224743532,0.16535955029332672,11,-0.22928583621978804,-0.13428604602813676,-0.5885716080665593,-0.9664288759231572,-0.5057148933410649,4,0.003986921735292803,-1.0221074557339105,3.8685710430145264,-1.248520184154857,3.8742859363555913,-2.55997930539563,3.6685709953308105,0.003986921735292803
872,2005-11-07,3.972856998443604,3.990000009536743,3.924285888671875,3.955713987350464,4860800.0,0.007973782980193356,1.5555261950127255,0.2449003920286423,51.4753948556219,45.26926486200859,-0.1894181588584507,-0.07739938549328107,-0.4281809420603033,-0.9935001217215063,24.055315810908347,0.06571412086486816,-0.08358741779028822,0.09935702085495057,-0.21837738220631264,0.4170914239162138,-0.05951018067568148,0.2582242223855822,-0.5468195017814637,87.17944172165078,38.25646793958451,0.15886720153063172,11,-0.2607139348983769,-0.16571414470672563,-0.5189282298088078,-0.9121425151824956,-0.4828569889068608,0,-0.002157366727138732,1.0493920769108653,3.941428899765015,-1.0221074557339105,3.8685710430145264,-1.248520184154857,3.8742859363555913,-0.002157366727138732
873,2005-11-08,4.079999923706056,4.185713768005371,3.9928569793701167,4.0,15790600.0,0.026968734415667495,-3.0908907005441417,4.66662030791476,50.87136090413011,45.620924682464235,-0.3026313249528809,-0.19036448199945122,-0.515873232596952,-1.085950213478144,21.93914968136147,0.21285676956176713,-0.07085364570573294,0.20399996042251667,-0.11965088237716692,0.5276508032222003,0.04217453902267465,0.36582538182235824,-0.6420260331935888,80.87861693452241,31.944612634208546,0.16182542139984174,11,-0.22071456909179776,-0.27285706996917725,-0.61749964952469,-1.007142424583436,-0.3742859363555917,1,-0.04131642119681489,1.5555261950127255,3.972856998443604,1.0493920769108653,3.941428899765015,-1.0221074557339105,3.8685710430145264,-0.04131642119681489
874,2005-11-09,4.0214290618896475,4.099999904632568,3.9757139682769775,4.085713863372804,7617400.0,-0.014355603654817028,1.6769353223611574,-0.8035607848747242,62.93634183778893,47.57164310115527,-0.19340577138509962,-0.13132593627742795,-0.43564437617332086,-1.0128095043018739,20.45440906874319,0.12428593635559082,-0.07157384257224875,0.1408576488494866,-0.18853653884159272,0.4702518365405659,-0.02383944499605306,0.30555474269502625,-0.5535455762774646,61.27960601917619,6.05656821804169,0.16469709384553954,11,-0.11357212066650302,-0.21428620815276922,-0.4721429944038382,-0.8650000095367423,-0.2642860412597643,2,-0.02309081539584501,-3.0908907005441417,4.079999923706056,1.5555261950127255,3.972856998443604,1.0493920769108653,3.941428899765015,-0.02309081539584501
875,2005-11-10,4.221428871154785,4.3214287757873535,4.191429138183594,4.2142858505249015,25069800.0,0.049733516664635324,-3.918970121247113,-0.1111152319845822,66.00753940840092,50.338366156168625,-0.3482888207292314,-0.3296631351367183,-0.6119524952171895,-1.1957196264359582,19.351642341542743,0.29999971389770597,-0.08496677326152646,0.32907171249389666,-0.03155005978325853,0.6896934847710519,0.1487608263553195,0.5093825986324743,-0.7248321742468748,78.97901660508836,17.84569379994646,0.18031088613857757,11,-0.2442859411239624,-0.36000001430511475,-0.6475000381469727,-1.0542858839035034,-0.5614287853240962,3,-0.1289340151980497,1.6769353223611574,4.0214290618896475,-3.0908907005441417,4.079999923706056,1.5555261950127255,3.972856998443604,-0.1289340151980497
876,2005-11-11,4.2957139015197745,4.29714298248291,4.139999866485597,4.221428871154785,8765400.0,0.017597129463102545,3.0740630852819324,10.39966622162742,65.01936411193203,52.76476152129932,-0.3773812779924697,-0.41024236909731204,-0.6606875810484008,-1.2519901614864093,17.727892167779512,0.15714311599731356,-0.04976405192691846,0.39399960041046045,0.001457175121975851,0.7865420256989455,0.19772838776621793,0.590270813054703,-0.7496272798790975,93.52503214791258,27.95118768969003,0.1962712126442425,11,-0.31857097148895175,-0.4342850446701041,-0.708927869796752,-0.99642789363861,-0.7085709571838374,4,-0.1652809791353197,-3.918970121247113,4.221428871154785,1.6769353223611574,4.0214290618896475,-3.0908907005441417,4.079999923706056,-0.1652809791353197
877,2005-11-14,4.145713806152344,4.300000190734863,4.1157140731811515,4.300000190734863,6177500.0,-0.03491854876889322,1.3888837378925947,-2.076951221860642,57.36504003827081,54.35155645463162,-0.18878179914367266,-0.2752548933432992,-0.486768252524151,-1.0835928456445432,15.785321901795943,0.18428611755371183,-0.01848165319804984,0.24457097053527832,-0.146436025464582,0.6355779665351391,0.04906747253534771,0.4400744685352085,-0.5531066552628663,49.17343260463728,-16.074934952844878,0.1955034979999303,11,-0.168570876121521,-0.28428494930267334,-0.5314280390739441,-0.8464277982711792,-0.23285675048828036,0,-0.17126117067577984,3.0740630852819324,4.2957139015197745,-3.918970121247113,4.221428871154785,1.6769353223611574,4.0214290618896475,-0.17126117067577984
878,2005-11-15,3.9928569793701167,4.142857074737549,3.9800000190734863,4.135714054107666,8719900.0,-0.036871051386949016,1.0727227486929265,0.9259214617291305,65.51724438606576,56.37914783903081,0.016665007588836378,-0.1230830121651656,-0.31689386190891033,-0.9124021958230055,14.352884192440046,0.16571378707885742,0.01741726485610906,0.08814274072647033,-0.3049437229037646,0.48122920435670524,-0.10840049108864713,0.2846859725415878,-0.3565205309867667,4.958714732699058,-62.064309428033205,0.19654323181511743,11,0.048571944236755815,-0.13142812252044633,-0.3035712838172908,-0.6185710430145259,-0.049999952316283736,1,-0.12593913892520647,1.3888837378925947,4.145713806152344,3.0740630852819324,4.2957139015197745,-3.918970121247113,4.221428871154785,-0.12593913892520647
879,2005-11-16,3.9628570079803462,4.0485711097717285,3.890000104904175,4.004285812377931,8299900.0,-0.007513409958025408,1.439565195861768,0.29000176906670894,60.383740927781965,58.226308958063356,0.06766582115560249,-0.10534755230103077,-0.2690911324986547,-0.8645585535246103,13.333631217025948,0.1585710048675537,0.04847469672962568,0.06249992847442565,-0.32570741561141014,0.4507072725602619,-0.1316037435684927,0.25660360051734354,-0.28541501995275587,16.88735774723221,-49.54012642642005,0.19410367204291806,11,0.12071442604064986,-0.10142815113067583,-0.23857140541076616,-0.569999933242797,-0.0014278888702388137,2,-0.06488829148062913,1.0727227486929265,3.9928569793701167,1.3888837378925947,4.145713806152344,3.0740630852819324,4.2957139015197745,-0.06488829148062913
880,2005-11-17,4.107142925262451,4.121428966522217,3.9700000286102295,3.978570938110352,6850200.0,0.036409569407007014,-1.078443243101733,-3.1034443069661943,63.013690680211276,60.28774635002263,-0.04382887232921817,-0.2261230402543255,-0.4004387528323825,-0.9901859208538282,13.281617878381692,0.15857195854187056,0.09453267488871475,0.18450014591217023,-0.19707254172395317,0.5660728335482936,-0.006286197905891022,0.37528648973023193,-0.3910617299692749,52.96165241485987,-13.103360207418362,0.1907863438180616,11,-0.0014284849166870117,-0.24571406841278076,-0.3450000286102295,-0.7142858505249019,-0.25285696983337447,3,-0.08521736667106672,1.439565195861768,3.9628570079803462,1.0727227486929265,3.9928569793701167,1.3888837378925947,4.145713806152344,-0.08521736667106672
881,2005-11-18,4.059999942779541,4.178571224212647,3.957143068313599,4.1414289474487305,8668800.0,-0.011478291196768575,1.844044647915332,-0.6333339514528922,60.37151852089782,61.27620453505329,0.024476110949565033,-0.16173177261124438,-0.34469127938596866,-0.9250621649546042,13.310247872730194,0.2214281558990483,0.11798295250185742,0.12114286422729492,-0.25449853452261806,0.49678426297720835,-0.06667783514766157,0.3089635636022514,-0.3075978926567142,41.4633664114813,-23.321445523533725,0.18782069937495668,11,0.045714497566223145,-0.1985710859298706,-0.2614285349845886,-0.6035712957382198,-0.174285888671875,4,-0.09852213364195417,-1.078443243101733,4.107142925262451,1.439565195861768,3.9628570079803462,1.0727227486929265,3.9928569793701167,-0.09852213364195417
882,2005-11-21,4.101428985595703,4.137143135070802,3.971429109573364,4.0399999618530265,6076700.0,0.010204197881785948,1.49461636195274,-0.754387505929073,66.37840199939518,62.99920910119385,0.003579376217097696,-0.19350469282185667,-0.3779623262555081,-0.9482466534634639,12.924332482786316,0.16571402549743786,0.15325887603624588,0.15014331340789777,-0.2299397576312181,0.5302263844470136,-0.03989822211166061,0.3401848489274557,-0.31488533193300494,73.26751242404066,6.592693458144396,0.19004153551955802,11,0.004285454750061035,-0.24000012874603271,-0.30285757780075073,-0.6142864227294917,-0.2085719108581543,0,-0.12539191658954685,1.844044647915332,4.059999942779541,-1.078443243101733,4.107142925262451,1.439565195861768,3.9628570079803462,-0.12539191658954685
883,2005-11-22,4.17142915725708,4.2128567695617685,4.064286231994629,4.065713882446288,4934300.0,0.017067264094348333,-1.7368471906855567,1.720933662459431,62.5301337335547,62.95407486739005,-0.05820896512319074,-0.2565168118659229,-0.43495434681315803,-0.9997293435853774,12.41633464911686,0.14857053756713956,0.1859013945488721,0.20735772848129264,-0.1847024762858176,0.5994179332484029,0.011327626097737742,0.40338783086484753,-0.3527923962669024,87.16841966120646,22.70883810180122,0.1960301023835551,11,-0.06571471691131592,-0.31000030040740967,-0.3728577494621277,-0.6214290857315055,-0.3057150840759282,1,-0.06198645400537994,1.49461636195274,4.101428985595703,1.844044647915332,4.059999942779541,-1.078443243101733,4.107142925262451,-0.06198645400537994
884,2005-11-23,4.145713806152344,4.222856998443604,4.138570785522462,4.145713806152344,6227900.0,-0.006164638097712616,-10.799799732978771,0.0,61.49288085052106,62.452446138736725,-0.014538716992192668,-0.19536277569539395,-0.3930376626130929,-0.9552071294365798,13.381358123391943,0.08428621292114258,0.20108138572863687,0.15278524160385132,-0.19966392454313375,0.5052344077508364,-0.02343934146964166,0.32900982467734385,-0.29690952427433537,70.96757695258319,5.786533151839592,0.1762245830734926,11,-0.05071365833282471,-0.28428494930267334,-0.3299996256828308,-0.5785709619522086,-0.42428469657897994,2,-0.04893168910923518,-1.7368471906855567,4.17142915725708,1.49461636195274,4.101428985595703,1.844044647915332,4.059999942779541,-0.04893168910923518
885,2005-11-25,4.178571224212647,4.184286117553712,4.127142906188965,4.145713806152344,1493800.0,0.007925635872775949,1.5805743079556198,100.0,60.171543888863994,61.91379944728472,-0.06047434068044666,-0.2008249267482758,-0.40782653212626485,-0.9695371928696925,14.371188573573473,0.05714321136474698,0.21154966717850776,0.16171410083770876,-0.1714530083159147,0.4948812099913322,-0.004869453739102525,0.3282976554145205,-0.30140947270007823,83.3332884695622,19.092859118342957,0.16658355457681168,11,-0.08357107639312833,-0.31714236736297696,-0.34214282035827726,-0.6114283800125122,-0.6071422100067148,4,-0.05196563453180225,-10.799799732978771,4.145713806152344,-1.7368471906855567,4.17142915725708,1.49461636195274,4.101428985595703,-0.05196563453180225
886,2005-11-28,3.940000057220459,4.085713863372804,3.9285709857940674,4.0714287757873535,10572800.0,-0.05709395728611555,-1.0370221564270443,-3.9999709753724955,48.80333758120184,60.962499174277056,0.13670888520900348,0.05520313586564951,-0.1571787385998027,-0.7140940532410092,15.187184441659667,0.25000023841858,0.20056097876571277,-0.08614276647567731,-0.39817869163654773,0.22589315868519266,-0.24216072905611252,0.0698751961047579,-0.036182284251402574,3.883661110323444,-55.08172498821327,0.15601796258043507,11,0.11642849445343018,-0.07857120037078857,-0.1164286732673645,-0.3728572130203238,-0.37857103347778276,0,-0.021754847854456805,1.5805743079556198,4.178571224212647,-10.799799732978771,4.145713806152344,-1.7368471906855567,4.17142915725708,-0.021754847854456805
887,2005-11-29,3.857142925262451,4.0,3.8157138824462886,3.9314289093017583,6437200.0,-0.021029728617938392,-1.3454415803128386,0.5652188109975145,41.737295626838645,58.320282645474045,0.19481431137839333,0.15251821354193495,-0.058675757141844365,-0.6141736541025344,16.010160160586313,0.18428611755371138,0.1632933607050222,-0.17321419715881348,-0.4728780489288562,0.12644965461122926,-0.3230461230438353,-0.02338227127379211,0.46428585052490234,10.175547906460412,-44.11700733037293,0.14983192588502142,11,0.16214251518249512,0.004285931587219238,-0.03357154130935669,-0.290000081062316,-0.28142881393432617,1,0.007407329569793175,-1.0370221564270443,3.940000057220459,1.5805743079556198,4.178571224212647,-10.799799732978771,4.145713806152344,0.007407329569793175
888,2005-11-30,3.9342861175537114,3.9857139587402335,3.8485710620880127,3.86142897605896,6079500.0,0.020000086537112383,-1.7825660003144133,-0.9807656509766416,46.81295688444358,56.81241775176978,0.12123865623651353,0.10150671284893287,-0.1185396241036254,-0.674772268120456,16.87761050998664,0.1371428966522208,0.1217801480496643,-0.10935676097869829,-0.3612350624975611,0.14252154054016453,-0.2352959117381297,0.01658238978073312,0.3770283603668205,29.12298659820752,-23.282534271077267,0.12593915075943152,11,0.08499932289123491,-0.07285726070404097,-0.1107147336006169,-0.3671432733535762,-0.36285710334777876,2,-0.010530256717048991,-1.3454415803128386,3.857142925262451,-1.0370221564270443,3.940000057220459,1.5805743079556198,4.178571224212647,-0.010530256717048991
889,2005-12-01,3.872857093811035,3.977143049240112,3.864285945892334,3.9642860889434814,4576600.0,-0.015613766235403337,-1.0789492754418746,-1.2549077997938305,35.81396116056443,53.79022558292014,0.1883674785625864,0.17162237094463073,-0.037840029874265824,-0.5961667530657522,17.303917312036095,0.11285710334777788,0.10046797243976968,-0.17071434259414708,-0.42279562961168704,0.08136694442339287,-0.2967549861029175,-0.044673699085377105,0.4285453722000119,15.503938148811375,-32.154702575003654,0.12604064350877,12,0.14642834663391113,-0.011428236961364746,-0.049285709857940674,-0.2921432256698604,-0.24000000953674316,3,-0.0018443801196016407,-1.7825660003144133,3.9342861175537114,-1.3454415803128386,3.857142925262451,-1.0370221564270443,3.940000057220459,-0.0018443801196016407
890,2005-12-02,3.955713987350464,3.968570947647095,3.857142925262451,3.859999895095825,5601400.0,0.021394255334604706,-1.197183959381326,-1.0468680325752775,36.25868983841286,51.111022395977365,0.09138116743472224,0.10079664264903343,-0.10444140087960463,-0.660461042895943,17.2409457672002,0.111428022384644,0.07925672191347655,-0.09221459627151507,-0.33437710435936197,0.14994791181633182,-0.21329585031543807,0.028866657772408377,0.3359747069892878,51.85189436819946,9.582158744982529,0.12108125404392335,12,0.06357145309448242,-0.028571128845214844,-0.19535684585571245,-0.3750001192092891,-0.40571403503418013,4,-0.05922695081754992,-1.0789492754418746,3.872857093811035,-1.7825660003144133,3.9342861175537114,-1.3454415803128386,3.857142925262451,-0.05922695081754992
891,2005-12-05,3.957143068313599,3.990000009536743,3.9071431159973145,3.9285709857940674,4130700.0,0.0003612700432096272,-1.3200173570546414,0.29851489834452233,41.33863622475836,48.3288261987955,0.08250361653190064,0.10604201935768875,-0.09179616791735157,-0.6430623228841643,17.127839566732792,0.08285689353942871,0.06994595241553414,-0.09157122373580906,-0.33237698162712315,0.14923453415550547,-0.2119741026814661,0.028831655209847984,0.32502612978828305,76.74435152506265,33.88770238422616,0.12040287894565722,12,0.06214237213134721,0.018571376800536665,-0.19678592681884766,-0.3764292001724243,-0.2828571796417241,0,-0.09747286045739179,-1.197183959381326,3.955713987350464,-1.0789492754418746,3.872857093811035,-1.7825660003144133,3.9342861175537114,-0.09747286045739179
892,2005-12-06,3.9642860889434814,4.010000228881837,3.944286108016968,3.957143068313599,4062800.0,0.0018050953697072991,-3.0000145125244435,0.24999999999998057,48.48488220049196,46.76824269512186,0.06019075950682051,0.10353210975093319,-0.08357061643624686,-0.6309167553230761,16.908303622002197,0.06571412086486861,0.04357313774451477,-0.08399965763092077,-0.325403591393691,0.15740427613184949,-0.2047016245123059,0.03670230925046436,0.30855400284528844,71.68161067402332,23.03842661227737,0.12070196688138508,12,0.054999351501464844,0.012856841087341309,-0.1828576922416678,-0.3835722208023067,-0.31285715103149414,1,-0.10162159242855506,-1.3200173570546414,3.957143068313599,-1.197183959381326,3.955713987350464,-1.0789492754418746,3.872857093811035,-0.10162159242855506
893,2005-12-07,3.9114289283752437,4.007143020629884,3.885714054107666,3.9614291191101074,3868900.0,-0.01333333654088642,-1.3943416982427284,-6.9998664886520325,47.33731258238156,45.195401776439695,0.08078361577456894,0.1508468253994253,-0.017162021352237655,-0.5586088256162363,15.937159843403403,0.12142896652221769,0.022002480570808558,-0.12842826843261745,-0.3768394394691552,0.1199829026039203,-0.2526338539508868,-0.0042226829143485745,0.35226863922667695,35.51417029307579,-16.437632279106623,0.12420558551826891,12,0.0885710716247563,0.06571400165557906,-0.1525003314018245,-0.33071506023406894,-0.231428861618042,2,-0.08582920032413066,-3.0000145125244435,3.9642860889434814,-1.3200173570546414,3.957143068313599,-1.197183959381326,3.955713987350464,-0.08582920032413066
894,2005-12-08,3.9285709857940674,3.93571400642395,3.890000104904175,3.8914289474487305,3061800.0,0.004382556281278038,-1.2857108797110346,-0.7428379332048991,39.352638849914165,42.88219010544527,0.033079278642009324,0.13322172976943314,-0.01999770409193946,-0.5562538875057363,15.020386715506817,0.04571390151977539,-0.013046279508210468,-0.10664330720901471,-0.35992800888729715,0.14664139446926772,-0.23328565804815593,0.0199990436301265,0.32616690810474047,46.72858858577796,-4.884985966170731,0.1266423508391413,12,0.022142887115478516,0.04857194423675537,-0.1853565573692313,-0.3478571176528926,-0.37857103347778365,3,-0.09090887574122497,-1.3943416982427284,3.9114289283752437,-3.0000145125244435,3.9642860889434814,-1.3200173570546414,3.957143068313599,-0.09090887574122497
895,2005-12-09,3.677143096923828,3.93571400642395,3.654285907745361,3.8971428871154794,12957000.0,-0.06399983347110605,-1.1182769456054074,-5.92320184870176,31.64387551536724,40.97558320924142,0.23009670103275282,0.3602526970487201,0.24237305130096054,-0.28773360913032464,13.726574616465367,0.2814280986785893,-0.053914159271656104,-0.3308569073677061,-0.6149822235442963,-0.04673159119111636,-0.4729195654560012,-0.18879424927941102,0.5688143167459296,6.425715193428405,-44.55209061568988,0.14206265808829496,12,0.1549999713897705,0.3107142448425293,0.06321406364440962,-0.09642922878265336,-0.04571413993835449,4,-0.012043592398289893,-1.2857108797110346,3.9285709857940674,-1.3943416982427284,3.9114289283752437,-3.0000145125244435,3.9642860889434814,-0.012043592398289893
896,2005-12-12,3.585714101791382,3.691428899765015,3.441428899765014,3.6785709857940674,22176000.0,-0.024864138469055663,3.216821828564518,0.42207714799088636,26.405231838083097,39.27202056604636,0.29724353495600475,0.41715052297515065,0.33658549854744946,-0.17902290430965362,13.004305393876026,0.2500000000000009,-0.09761899371180505,-0.38678591251373273,-0.6958746542081107,-0.07769717081935434,-0.5413302833609217,-0.23224154166654376,0.6365764516413996,25.376798765159293,-21.84042842453053,0.1545443708471891,12,0.14000046253204346,0.29571473598480225,0.17392885684967085,-0.0050002336502070754,-0.2328569889068608,0,-0.009960121878444195,-1.1182769456054074,3.677143096923828,-1.2857108797110346,3.9285709857940674,-1.3943416982427284,3.9114289283752437,-0.009960121878444195
897,2005-12-13,3.43571400642395,3.5699999332427983,3.4157140254974365,3.4928569793701167,13146700.0,-0.04183269806493872,-2.176472031945268,0.6153875779905978,18.63580877457791,36.141226331616835,0.4259729090373394,0.53885953338707,0.48468990766827513,-0.011867642024765424,12.430690780806167,0.1700000762939453,-0.14946554007823032,-0.5012860178947447,-0.8815148972876168,-0.12105713850187261,-0.6914004575911807,-0.31117157819830865,0.7397248477887652,3.381636864461606,-37.17998737977049,0.19011443969643602,12,0.2771431207656865,0.4328573942184448,0.3239289522171025,0.1607143878936772,-0.1099998950958252,1,0.06943880713058581,3.216821828564518,3.585714101791382,-1.1182769456054074,3.677143096923828,-1.2857108797110346,3.9285709857940674,0.06943880713058581
898,2005-12-14,3.490000009536743,3.5142860412597656,3.220000028610229,3.4542860984802246,27002500.0,0.01580050115093723,5.983036368419426,-0.624992176906232,22.7110912753498,34.685351899926324,0.3375324645475528,0.46901583181376694,0.4274880392602838,-0.049786019603953235,12.883673515856886,0.2942860126495366,-0.16910125271321697,-0.421857166290283,-0.8500165710924659,0.006302238511899816,-0.6359368686913749,-0.2077774638891916,0.6246608583787499,37.724564462367816,0.9674043284475786,0.21407970240109153,12,0.12500011920928955,0.28071439266204834,0.2696429491043095,0.1099998950958252,0.04428601264953658,2,0.04625470714444835,-2.176472031945268,3.43571400642395,3.216821828564518,3.585714101791382,-1.1182769456054074,3.677143096923828,0.04625470714444835
899,2005-12-15,3.705713987350464,3.7100000381469727,3.4742860794067383,3.5714290142059326,21862400.0,0.06180916252844204,2.299996995924471,3.760018692212691,32.9205329208946,34.31444557575763,0.10685258428388078,0.24564388187228658,0.2159101076983001,-0.25238792844199365,13.40376597300666,0.23571395874023438,-0.1668866746385138,-0.19328603744506845,-0.6303480384051499,0.24377596351501296,-0.4118170379251094,0.02524496303497248,0.3194807966345028,67.86425496731763,35.47028526969247,0.21853100048004073,12,-0.09071385860443115,0.06500041484832764,0.1275001168251042,-0.10571408271789551,0.3785722255706796,3,-0.006938992237673247,5.983036368419426,3.490000009536743,-2.176472031945268,3.43571400642395,3.216821828564518,3.585714101791382,-0.006938992237673247
900,2005-12-16,3.7571430206298833,3.8628571033477774,3.717143058776856,3.7357139587402335,19579000.0,0.013878306165822085,-3.9756496678390296,0.15957900119312396,42.362777384776216,34.42823903798184,0.027149112508420004,0.17565523022013751,0.17072769582613834,-0.2914360361190447,13.333704128655862,0.15714311599731356,-0.17850096086988554,-0.12435700893402046,-0.554298280614915,0.30558426274687367,-0.339327644774468,0.0906136269064266,0.18753228781760978,83.55558539025914,45.59079493589681,0.21497063584044715,12,-0.14214289188385054,0.013571381568908247,0.10035687685012817,-0.15071463584899902,0.38571405410766557,4,-0.05513313365400507,2.299996995924471,3.705713987350464,5.983036368419426,3.490000009536743,-2.176472031945268,3.43571400642395,-0.05513313365400507
901,2005-12-19,3.660000085830689,3.76714301109314,3.642857074737549,3.76714301109314,10205300.0,-0.025855532851903118,1.3200026702863965,-4.9998887405426355,41.86321355815856,33.692498077722576,0.0868420818660014,0.25433454238067865,0.26588671751295,-0.18095995441741541,13.124673041304108,0.12428593635559126,-0.17267948620240947,-0.20149995088577244,-0.6336878055038775,0.2306879037323326,-0.41759387819482496,0.014593976423280086,0.21220769463307754,68.44446059804093,25.850641437023555,0.2160939273090525,12,-0.04642856121063277,0.10000002384185747,0.25928580760955766,0.00785732269287065,0.3142859935760485,0,-0.007806319173550125,-3.9756496678390296,3.7571430206298833,2.299996995924471,3.705713987350464,5.983036368419426,3.490000009536743,-0.007806319173550125
902,2005-12-20,3.587142944335937,3.6814289093017583,3.567142963409424,3.6571431159973145,5735800.0,-0.019906322345950356,-1.0779237668355905,0.6533345201272878,35.621294038505056,32.390718239514065,0.11239500156744553,0.3021800909003054,0.32924065194794316,-0.09425960932826483,13.006647185428427,0.11428594589233443,-0.1765677320653749,-0.24864279031753567,-0.6819207562797351,0.1846351756446638,-0.4652817732986354,-0.03200380733643593,0.2757141590118404,57.11112627571177,12.284031641795359,0.21663898298109976,12,-0.009285926818847212,0.17285716533660933,0.3321429491043095,0.08071446418762251,0.35571408271789595,1,-0.06531265552752807,1.3200026702863965,3.660000085830689,-3.9756496678390296,3.7571430206298833,2.299996995924471,3.705713987350464,-0.06531265552752807
903,2005-12-21,3.9128570556640634,3.937143087387085,3.740000009536743,3.777143001556397,22873200.0,0.09080042707593394,1.13953259710825,-1.9387674470882292,51.35922216831958,33.724783052670226,-0.2381379784382438,-0.0462711823109605,-0.0001772015126393356,-0.40587515426254495,12.097431148340409,0.3500001430511479,-0.1836753266311799,0.08999992609024154,-0.31565926059983607,0.4956591127803196,-0.1128296672547977,0.29282951943528035,-0.6928570270538343,94.7530163086452,44.30757375044256,0.20282959334503897,12,-0.33428549766540616,-0.19142854213714688,0.006428837776183194,-0.23428571224212735,0.022856950759886807,2,-0.1500547901401148,-1.0779237668355905,3.587142944335937,1.3200026702863965,3.660000085830689,-3.9756496678390296,3.7571430206298833,-0.1500547901401148
904,2005-12-22,3.942857027053833,3.9642860889434814,3.8757140636444087,3.945713996887207,6983200.0,0.007667024622415752,3.4284735094798675,-0.021051392592748682,49.54683424314949,35.71400068909048,-0.2971464921488214,-0.09723309020407278,-0.030384879164132794,-0.42198361112484406,11.052406194776912,0.08857202529907271,-0.20210077427994477,0.13014273643493635,-0.25092585331218586,0.511211326182059,-0.060391558438625204,0.32067703130849745,-0.7085141372680668,94.60419669588093,42.50515910790868,0.19053429487356124,12,-0.35071396827697754,-0.2214285135269165,0.008571863174438477,-0.264285683631897,-0.06999993324279785,3,-0.10362308398812126,1.13953259710825,3.9128570556640634,-1.0779237668355905,3.587142944335937,1.3200026702863965,3.660000085830689,-0.10362308398812126
905,2005-12-23,3.9614291191101074,3.967143058776856,3.915714025497437,3.93571400642395,3277400.0,0.00471031334102201,1.7692455821655553,-9.000834515563715,50.14926543008653,38.35222664375752,-0.30301730542837646,-0.14008948264167964,-0.050749250656848766,-0.4294261233021688,10.02444280548182,0.051429033279418945,-0.21633245057064387,0.1595719337463377,-0.18855699052725416,0.5077008580199296,-0.014492528390458226,0.33363639588313365,-0.6978885013580327,98.57151542389015,47.541434853447726,0.17406446213679602,12,-0.36785757541656494,-0.24000060558319092,0.01107102632522583,-0.26857173442840576,-0.23285818099975542,4,0.031013326281257525,3.4284735094798675,3.942857027053833,1.13953259710825,3.9128570556640634,-1.0779237668355905,3.587142944335937,0.031013326281257525
906,2005-12-27,3.8542859554290767,3.971429109573364,3.804286003112793,3.9700000286102295,6646500.0,-0.027046593655851936,1.8192621368593902,-4.499847019664944,46.41860109848175,41.43920356863573,-0.17184182998279107,-0.041842332206707855,0.04935901044860502,-0.31109315395538895,10.359486047343028,0.16714310646057084,-0.22813182227274797,0.056714475154876265,-0.2863271151190552,0.3997560654288077,-0.11480631998208946,0.22823527029184199,-0.5485291912155152,71.02469247195401,21.673024198557286,0.17152079513696572,12,-0.2585713863372803,-0.1328574419021602,0.12928569316864058,-0.09142851829528764,-0.12428593635559038,1,0.07487018935426826,1.7692455821655553,3.9614291191101074,3.4284735094798675,3.942857027053833,1.13953259710825,3.9128570556640634,0.07487018935426826
907,2005-12-28,3.885714054107666,3.940000057220459,3.859999895095825,3.86142897605896,4174100.0,0.008154065121795284,-4.89466564775532,-0.20987143033749456,49.15092387883317,44.37696274680055,-0.14832225255854503,-0.07485822473101855,0.009550299646329474,-0.3317878320029495,11.052867216819262,0.08571410179138228,-0.20791226132119967,0.08671401739120466,-0.2576076868080568,0.4310357215904661,-0.08544683470842607,0.2588748694908354,-0.5267035022653204,62.96271495151884,11.370743118947587,0.1721608520996307,12,-0.16285645961761475,-0.1642855405807495,0.09785759449005127,-0.11785662174224854,-0.13142800331115723,2,0.02279427257531741,1.8192621368593902,3.8542859554290767,1.7692455821655553,3.9614291191101074,3.4284735094798675,3.942857027053833,0.02279427257531741
908,2005-12-29,3.892857074737549,3.9085710048675537,3.8485710620880127,3.882857084274292,3621800.0,0.0018382774775544952,1.8965993519834716,0.4117751008747386,48.81292857442862,46.14278448608211,-0.10315864488132709,-0.08987192512766562,0.0015358150391682202,-0.3298489340326727,11.802075517552236,0.059999942779541016,-0.17042191841954324,0.09592849016189575,-0.24545224266972365,0.43730922299351516,-0.07476187625391395,0.26661885657770545,-0.48485303827672155,52.9911603896448,0.7516169175833625,0.1706903664158096,12,-0.12357103824615479,-0.17142856121063232,0.09071457386016846,-0.12499964237213135,-0.19000005722045898,3,0.01284402467297241,-4.89466564775532,3.885714054107666,1.8192621368593902,3.8542859554290767,1.7692455821655553,3.9614291191101074,0.01284402467297241
909,2005-12-30,3.865714073181152,3.900000095367432,3.849999904632568,3.867142915725708,3435600.0,-0.006972514283285602,-2.043486463541147,-0.14288439072078446,57.366044320466905,47.8098141456033,-0.05691842329050045,-0.06671185016095516,0.02332911035035723,-0.2927316196649552,12.59177196581691,0.05000019073486417,-0.10486168551611463,0.06914263963699296,-0.27191842183438153,0.410203701108367,-0.10138789109869428,0.2396731703726802,-0.4126360308713215,36.75178197244398,-20.403727905405376,0.17053053073568708,12,-0.09642803668975786,-0.1442855596542354,0.11785757541656539,-0.09785664081573442,-0.2742850780487056,4,0.018107892078317755,1.8965993519834716,3.892857074737549,-4.89466564775532,3.885714054107666,1.8192621368593902,3.8542859554290767,0.018107892078317755
910,2006-01-03,3.721429109573364,3.8742859363555913,3.5885710716247563,3.865714073181152,15659700.0,-0.03732427201711119,2.539827583405787,100.98031036205772,55.091129273165976,49.2795825583819,0.09137703402468711,0.0623161097681435,0.17300419417319945,-0.138138025621795,13.77519473395534,0.28571486473083496,-0.04720546555230687,-0.06342808008194023,-0.3974965012392002,0.27064034107531976,-0.23046229066057045,0.10360613049668999,-0.2268829818824507,34.7016452000001,-25.38005840898179,0.16703421057863002,1,0.04785692691803023,-0.0192860364913936,0.2567853927612309,0.04642832279205367,-0.21000003814697177,1,0.04069081521615536,-2.043486463541147,3.865714073181152,1.8965993519834716,3.892857074737549,-4.89466564775532,3.885714054107666,0.04069081521615536
911,2006-01-04,3.5714290142059326,3.6800000667572017,3.51714301109314,3.642857074737549,15950200.0,-0.04030712152531846,1.235296620083808,0.49504853967860535,55.091129273166,51.44289758445534,0.2542267275492929,0.1917699976650047,0.3243677331967669,0.021106587874649918,15.248424129181293,0.20428609848022372,-0.017917991983210424,-0.19414247274398821,-0.5308567880361492,0.1425718425481728,-0.3624996303900687,-0.025785315097907713,0.4000000953674312,12.837909078248503,-52.16810398594082,0.1683571576460805,1,0.17285704612731934,0.0814279317855835,0.4067854881286621,0.19642841815948486,0.061428070068359375,2,0.04399973323825335,2.539827583405787,3.721429109573364,-2.043486463541147,3.865714073181152,1.8965993519834716,3.892857074737549,0.04399973323825335
912,2006-01-05,3.5614290237426762,3.5785710811614986,3.5357139110565186,3.552856922149658,8123500.0,-0.002799996982574715,1.000044505763517,-0.12001028068267025,52.77163544577542,51.59983239306155,0.2907735592176599,0.17923072350600355,0.33186662604729156,0.03787767168028511,16.756013513522777,0.042857170104980025,-0.010013932954797244,-0.18399960994720432,-0.5188555819937677,0.1508563620993586,-0.351427595970486,-0.01657162392392264,0.40091436386108326,11.313961534151002,-54.78245409932947,0.16742798602328152,1,0.18285703659057573,0.05357110500335649,0.39749968051910356,0.20642840862274126,0.04285693168640048,3,0.04733240342767253,1.235296620083808,3.5714290142059326,2.539827583405787,3.721429109573364,-2.043486463541147,3.865714073181152,0.04733240342767253
913,2006-01-06,3.575714111328125,3.648571014404297,3.54714298248291,3.559999942779541,8539300.0,0.004011054969849326,-3.8965826820593685,1.8331757245368132,44.02102983744708,50.98585412576128,0.24991687177329158,0.14599014898298712,0.3131684914108641,0.030812029357534687,17.982561254464834,0.10142803192138672,0.006965288083245813,-0.1529287815093996,-0.486402422515555,0.1805448594967558,-0.3196656020124773,0.013808038993678107,0.3777252687454222,15.298424044054663,-48.48519667248297,0.16673682050307762,1,0.16857194900512695,0.039286017417907715,0.36464303731918335,0.19214332103729248,-0.0628571510314937,4,0.049940217228959805,1.000044505763517,3.5614290237426762,1.235296620083808,3.5714290142059326,2.539827583405787,3.721429109573364,0.049940217228959805
914,2006-01-09,3.5714290142059326,3.607142925262451,3.5,3.572856903076172,8081500.0,-0.001198389185706139,2.0612293554858465,-0.0908663328781672,41.07143143703988,49.977205904311646,0.2190048589919673,0.12874817857081666,0.32409092735094003,0.04174906132005152,19.343081416211735,0.10714292526245117,0.040294315806987946,-0.13935678005218488,-0.46593057949942907,0.1872170193950593,-0.302643679775807,0.02393011967143721,0.3732844384880063,19.084076442047053,-40.45534623154218,0.16328689972362218,1,0.1642855405807495,0.0435711145401001,0.36892813444137573,0.19642841815948486,-0.0071430206298828125,0,0.03679983636476636,-3.8965826820593685,3.575714111328125,1.000044505763517,3.5614290237426762,1.235296620083808,3.5714290142059326,0.03679983636476636
915,2006-01-10,3.632857084274292,3.635714054107666,3.5457139015197754,3.557142972946167,7893900.0,0.017199857486742465,1.2105441917934965,-53.02521289029888,48.648639024260525,50.22498789606484,0.11853234144657776,0.06728176899089,0.2659138468443052,-0.011803980439339501,19.37230951383973,0.09000015258789062,0.02707210264324411,-0.07571440935134888,-0.40384551633714505,0.2524166976344473,-0.23977996284424696,0.08835114414154921,0.29406783031188954,73.80946388953295,14.760456386397209,0.1640655534928982,1,0.0871429443359375,-0.017856955528259277,0.30750006437301636,0.1350003480911255,-0.04000020027160689,1,-0.011403721143112722,2.0612293554858465,3.5714290142059326,-3.8965826820593685,3.575714111328125,1.000044505763517,3.5614290237426762,-0.011403721143112722
916,2006-01-11,3.5499999523162837,3.692857027053833,3.5357139110565186,3.621428966522217,8747900.0,-0.022807704799804984,-2.1428278517529535,-0.9434042472793287,48.169004152352436,50.11588570423364,0.17174853576161686,0.1552877848195391,0.34937612172863775,0.0796212147140074,18.35673256422337,0.15714311599731445,0.01088201415183443,-0.15678583383560207,-0.4881053110704152,0.17453364339921107,-0.32244557245300864,0.008873904781804498,0.3598479656864506,25.92591676855365,-31.98981294200847,0.1656597386174066,1,0.15428555011749312,0.06500017642974898,0.4232141971588139,0.21785748004913374,0.018571138381958008,2,-0.010865037016331569,1.2105441917934965,3.632857084274292,2.0612293554858465,3.5714290142059326,-3.8965826820593685,3.575714111328125,-0.010865037016331569
917,2006-01-12,3.674285888671875,3.690000057220459,3.5142860412597656,3.539999961853028,11428900.0,0.03501012338732501,1.1206866784834604,-1.879991321617499,35.32512222220913,48.61724055398703,0.01600013720692761,0.05248226352827379,0.22655333126705868,-0.035218536336671935,17.222948817511245,0.17571401596069336,-0.007115566173873766,-0.04442849159240714,-0.3509026125564816,0.2620456293716673,-0.19766555207444458,0.10880856888963031,0.21916811261074987,90.37051505684873,35.58129453038649,0.15323706048203728,1,0.02571415901184082,-0.059285759925842285,0.323214054107666,0.09357154369354248,0.002857208251953125,3,-0.011275335031852407,-2.1428278517529535,3.5499999523162837,1.2105441917934965,3.632857084274292,2.0612293554858465,3.5714290142059326,-0.011275335031852407
918,2006-01-13,3.6514289379119873,3.697143077850342,3.634285926818848,3.6614289283752437,6004600.0,-0.006220787236604908,-1.8386909216200724,-0.07446789622822099,31.914887950656407,45.78933429067476,0.0011276017250017034,0.09281165601579433,0.25399995745776316,-0.0031120841215348527,15.327548172847127,0.0628571510314937,-0.01240752738273132,-0.07535688877105695,-0.36448058833224906,0.21376681079013515,-0.219918738551653,0.0692049610095391,0.22628690331933266,76.81169410723227,25.94102916612337,0.14456184978059616,1,0.035714030265808105,-0.03785741329193115,0.3467852473258972,0.1585710048675537,0.11571407318115279,4,-0.012910831152548319,1.1206866784834604,3.674285888671875,-2.1428278517529535,3.5499999523162837,1.2105441917934965,3.632857084274292,-0.012910831152548319
919,2006-01-17,3.6800000667572017,3.7000000476837163,3.559999942779541,3.615714073181152,7396200.0,0.007824643264604303,1.684927310262487,-6.42860548840121,32.749478786546675,43.306928681050394,-0.0632040091506032,0.0655775248444539,0.2238133101840365,-0.021375312350725206,14.767102533085932,0.14000010490417525,-0.026186816150388204,-0.045500063896179554,-0.3352463283782101,0.24424620058585145,-0.19037319613719506,0.09937306834483595,0.1826071408248655,89.23076330556441,42.56006747575438,0.14487313224101545,1,-0.0800000429153438,-0.08428549766540527,0.3085713982582097,0.15571427345275923,-0.007143020629882368,1,-0.04541932158383255,-1.8386909216200724,3.6514289379119873,1.1206866784834604,3.674285888671875,-2.1428278517529535,3.5499999523162837,-0.04541932158383255
920,2006-01-18,3.5499999523162837,3.6585710048675537,3.5314290523529053,3.644285917282105,5744900.0,-0.03532611741376224,1.06976960814755,-1.4666641941884537,31.856822960913362,40.7253390908001,0.044613148093272326,0.18895092319938955,0.35083822129891296,0.11841827824661655,15.098899658685697,0.14857101440429643,-0.04527805377191019,-0.16514302492141786,-0.46476731317655995,0.13448126333372423,-0.3149551690489889,-0.015330880793846813,0.2981029669625008,19.23059641230822,-23.353217532414103,0.14981214412757113,1,0.050000071525574175,0.045714616775512695,0.4139284491539006,0.3114289045333867,0.1614291667938237,2,0.0040242370286356355,1.684927310262487,3.6800000667572017,-1.8386909216200724,3.6514289379119873,1.1206866784834604,3.674285888671875,0.0040242370286356355
921,2006-01-19,3.6314289569854736,3.675714015960693,3.5371429920196533,3.5485711097717285,8390200.0,0.022937748102238587,-1.6216190005796076,-0.878793012764744,35.69132350451349,38.82752665288211,-0.030630997050990594,0.11096070532886992,0.26497009736746246,0.047310063065549635,15.104179248931565,0.1385710239410396,-0.07701002896332598,-0.08228546380996704,-0.3832860321877458,0.21871510456781174,-0.23278574799885643,0.06821482037892235,0.2027498455221597,63.077049481282764,22.117989029023917,0.15050028418888947,1,-0.03142893314361572,-0.0357143878936772,0.2785712480545044,0.22999989986419678,0.1585710048675537,3,-0.010621734154702578,1.06976960814755,3.5499999523162837,1.684927310262487,3.6800000667572017,-1.8386909216200724,3.6514289379119873,-0.010621734154702578
922,2006-01-20,3.352857112884521,3.628571033477783,3.352857112884521,3.5499999523162837,13645100.0,-0.0767113572647724,-1.7970979964372014,-2.3792899050732164,26.72410780974006,36.90564642758133,0.24053879070969053,0.39113414214065134,0.5347610914507688,0.33439105030842287,15.10912503378857,0.2785718441009526,-0.10407438825996262,-0.34914301633834866,-0.6868783660946893,-0.011407666582008424,-0.518010691216519,-0.18027534146017832,0.4679545375228069,0.0,-37.80797560606631,0.16886767487817017,1,0.1735714673995976,0.2428574562072754,0.45071458816528365,0.5085717439651494,0.4771428108215341,4,0.0643373608093123,-1.6216190005796076,3.6314289569854736,1.06976960814755,3.5499999523162837,1.684927310262487,3.6800000667572017,0.0643373608093123
923,2006-01-23,3.325714111328125,3.4342861175537114,3.2985711097717285,3.371428966522217,9058000.0,-0.008095484132649045,-1.7142768588145065,0.2318869674691641,26.724107809740076,35.311499357881345,0.2553418625075672,0.3921397088340264,0.5491727316633694,0.3682609792564069,16.51268679150068,0.13571500778198287,-0.1224360891604368,-0.3469288706779481,-0.7087090373500411,0.01485129599414492,-0.5278189540139948,-0.16603878734190136,0.4670202668278347,6.761595638216675,-29.891968492049152,0.1808900833360466,1,0.17357146739959717,0.27000045776367143,0.4650001525878906,0.5357147455215454,0.5099999904632568,0,0.10567023316846669,-1.7970979964372014,3.352857112884521,-1.6216190005796076,3.6314289569854736,1.06976960814755,3.5499999523162837,0.10567023316846669
924,2006-01-24,3.5342860221862797,3.5357139110565186,3.3485710620880127,3.3485710620880127,37796500.0,0.0627149249382899,-1.0153772089171893,-4.062464144527552,42.357047920896235,34.61243367972976,0.04575921054135623,0.1595705218737491,0.3319187930189389,0.16892887738934137,17.84504775096769,0.20999979972839355,-0.13186738210742766,-0.11792840957641548,-0.46112812974121864,0.22527131058838767,-0.2895282696588173,0.05367145050598632,0.21891529449894165,62.500158042598365,24.542192536937257,0.17159986008240163,1,-0.03500044345855757,0.10071408748626665,0.15857124328613237,0.23642838001251176,0.2957139015197754,1,0.0658851568450074,-1.7142768588145065,3.325714111328125,-1.7970979964372014,3.352857112884521,-1.6216190005796076,3.6314289569854736,0.0658851568450074
925,2006-01-25,4.0842862129211435,4.274285793304443,3.9971430301666264,4.082857131958009,72373000.0,0.15561847209939117,-2.2066078541714726,0.007695023397030581,65.78716338651651,36.57000692797022,-0.48441278026387513,-0.40132999586746987,-0.22699895790906544,-0.36890443604291834,19.085682193472415,0.7399997711181636,-0.11590628346030041,0.4259289264678965,0.05606370619298584,0.7957941467428067,0.24099631633044138,0.6108615366053516,-0.785715103149415,80.5271373291853,37.76442504985134,0.1849326101374551,1,-0.29785776138305753,-0.29785776138305753,-0.39142894744873136,-0.31357181072235196,-0.2614293098449716,2,-0.10073465603174847,-1.0153772089171893,3.5342860221862797,-1.7142768588145065,3.325714111328125,-1.7970979964372014,3.352857112884521,-0.10073465603174847
926,2006-01-26,4.142857074737549,4.150000095367432,4.0714287757873535,4.072856903076172,17522400.0,0.014340538043369433,-1.15688096811985,48.98264931598265,67.37830201748228,40.13147134966723,-0.5029315916055959,-0.46079874989579306,-0.2963854371081056,-0.41459340665177313,19.896619083739264,0.07857131958007812,-0.09258971257076931,0.47007123231887826,0.04904749938894071,0.8910949652488158,0.2595593658539097,0.6805830987838468,-0.8247716712951658,86.53000505321515,38.145584960217406,0.21051186646496875,1,-0.3564286231994629,-0.3564286231994629,-0.4499998092651367,-0.3721426725387573,-0.4828569889068599,3,-0.10413778410513297,-2.2066078541714726,4.0842862129211435,-1.0153772089171893,3.5342860221862797,-1.7142768588145065,3.325714111328125,-0.10413778410513297
927,2006-01-27,3.9742860794067374,4.085713863372804,3.8957140445709233,4.072856903076172,20804000.0,-0.040689551266136936,2.057492211598926,-1.4081511706323653,60.90697701729865,43.35281457929415,-0.3210971351122822,-0.3006673018885757,-0.1359761722151518,-0.23419526172104677,20.460638115236566,0.24714303016662553,-0.085966156694679,0.2970716357231131,-0.13509826067272268,0.7292415321189485,0.08098668752519522,0.513156583921031,-0.6370766681671132,69.25333614827707,15.994571152743028,0.21608494819791776,1,-0.18785762786865146,-0.18785762786865146,-0.2875002622604361,-0.2035716772079459,-0.3371431827545157,4,-0.046369615541420606,-1.15688096811985,4.142857074737549,-2.2066078541714726,4.0842862129211435,-1.0153772089171893,3.5342860221862797,-0.046369615541420606
928,2006-01-30,3.942857027053833,4.0142860412597665,3.9128570556640634,4.002857208251953,14697900.0,-0.007908100153070974,1.4482650468590765,0.6087012258245478,60.01539066839474,46.38236034394394,-0.272654150468588,-0.27963747476122647,-0.10831454951423591,-0.19378459912724644,21.00254431036312,0.10142898559570312,-0.07172767034034777,0.26314258575439453,-0.17481935201174625,0.7011045235205353,0.04416161687132414,0.4821235546374649,-0.5869060881729125,64.19752704862998,6.34259804152191,0.21898096888307042,1,-0.15642857551574707,-0.15642857551574707,-0.2739284634590149,-0.1721426248550415,-0.3528571128845215,0,-0.028623179225980344,2.057492211598926,3.9742860794067374,-1.15688096811985,4.142857074737549,-2.2066078541714726,4.0842862129211435,-0.028623179225980344
929,2006-01-31,3.93571400642395,3.998570919036865,3.884285926818848,3.93571400642395,13813800.0,-0.001811635720207705,-1.2222294337173474,-0.0,58.41268693329264,49.33301189643052,-0.2519150774556129,-0.2814093509663449,-0.10413250058765744,-0.17722254281147443,21.526497578569025,0.11428499221801669,-0.052816123467994025,0.25249956846237165,-0.19277871109760802,0.6977778480223513,0.029860428682381812,0.4751387082423615,-0.5613963704545593,13.186691592624328,-40.888264579045824,0.2226391397799898,1,-0.14928555488586426,-0.14928555488586426,-0.28571397066116333,-0.1649996042251587,-0.328571081161499,1,-0.02540832602911358,1.4482650468590765,3.942857027053833,2.057492211598926,3.9742860794067374,-1.15688096811985,4.142857074737549,-0.02540832602911358
930,2006-02-01,3.872857093811035,3.9285709857940674,3.785713911056519,3.9071431159973145,11245500.0,-0.015970904519565843,2.703754527809703,-100.0,59.069016115346315,51.93053329763417,-0.15471457481870265,-0.21779249475766616,-0.049679489333664506,-0.10863801452692545,20.793746611371354,0.1500000953674312,-0.028900316341601062,0.18207125663757306,-0.27102406242622124,0.6351665757013674,-0.044476402894324085,0.4086189161694702,-0.48054009469494297,23.921627145799413,-32.32130291456023,0.22654765953189712,2,-0.08642864227294922,-0.08642864227294922,-0.21607130765914917,-0.10214269161224365,-0.22285699844360307,2,-0.011066034471932218,-1.2222294337173474,3.93571400642395,1.4482650468590765,3.942857027053833,2.057492211598926,3.9742860794067374,-0.011066034471932218
931,2006-02-02,3.728570938110352,3.9214289188385014,3.674285888671875,3.864285945892334,18517800.0,-0.03725573967892015,-1.0233982623564606,3.958318846223371,51.50791708124983,54.68428988335747,0.0053644026796857425,-0.06443358151600664,0.0858726687814535,0.038587592623699596,19.835490494431987,0.24714303016662642,-0.009891680792417645,0.029928004741669234,-0.41989066801195785,0.47974667749529676,-0.19498133163514453,0.254837341118483,-0.31861456311049263,13.194301986377418,-37.1317507717383,0.22490933637681373,2,0.05785751342773393,0.05785751342773393,-0.07107090950012251,0.0421434640884395,-0.14285683631897017,3,0.025287426880391983,2.703754527809703,3.872857093811035,-1.2222294337173474,3.93571400642395,1.4482650468590765,3.942857027053833,0.025287426880391983
932,2006-02-03,3.7300000190734863,3.7528569698333736,3.621428966522217,3.7142860889434814,9202900.0,0.0003832784696484737,3.279102803448176,-0.11578623754897004,52.20882328220693,57.51592493585379,0.07046968109265395,-0.05542804718409933,0.07421053395487043,0.03958866502292402,18.903348745228477,0.13142800331115678,0.02203508849364688,0.02292853593826294,-0.42235901941053555,0.46821609128706143,-0.1997152417361363,0.24557231361266219,-0.3027570557075352,27.636272714141906,-18.54062873023658,0.2226437776743992,2,0.0814284086227417,0.05642843246459961,-0.07142847776412964,0.040714383125305176,-0.0985710620880127,4,-0.018766738038833886,-1.0233982623564606,3.728570938110352,2.703754527809703,3.872857093811035,-1.2222294337173474,3.93571400642395,-0.018766738038833886
933,2006-02-06,3.754286050796509,3.755713939666748,3.6685709953308105,3.75,8971900.0,0.006511000428642166,23.403538641295278,0.2727548589722193,52.09340244109573,58.59774210476484,0.12669287497575388,-0.06919778333174476,0.037506010764825515,0.019814736168255465,18.368284626191606,0.0871429443359375,0.04748393887550195,0.03828597068786621,-0.403055248873482,0.4796271902492144,-0.1823846390928079,0.2589565804685403,-0.310102230831788,35.22734169149,-5.276190395757439,0.22067060978067413,2,0.1935713291168213,0.03214240074157715,-0.0321429967880249,0.016428351402282715,-0.16714310646057173,0,-0.031202511625195384,3.279102803448176,3.7300000190734863,-1.0233982623564606,3.728570938110352,2.703754527809703,3.872857093811035,-0.031202511625195384
934,2006-02-07,3.70285701751709,3.7799999713897705,3.6785709857940674,3.7699999809265137,7437500.0,-0.013698751928747588,1.327876028716512,-15.6654614229293,54.50715114955629,57.34440741176927,0.22858667927996557,-0.007818504181642538,0.07649190978491038,0.07709933991227835,17.566810252535124,0.10142898559570312,0.11384389507280712,-0.019714462757110418,-0.45587549612699085,0.4164465706127696,-0.2377949794420502,0.19836605392782936,-0.24207115808557456,26.511530785633504,-15.99373184160455,0.21808051668494,2,0.18285751342773438,0.0835714340209961,0.04250025749206543,0.06785738468170166,-0.0642859935760498,1,-0.030478385423440835,23.403538641295278,3.754286050796509,3.279102803448176,3.7300000190734863,-1.0233982623564606,3.728570938110352,-0.030478385423440835
935,2006-02-08,3.5914289951324463,3.718570947647095,3.572856903076172,3.695713996887207,12098100.0,-0.030092445335456186,-1.060593698214933,1.5531784189931042,48.84106193575234,55.28471406935483,0.29362897150318945,0.10576955390688436,0.17286618923055563,0.19436469571190607,17.078341402264986,0.1457140445709233,0.18515323251274696,-0.12907108068466178,-0.5674141301033293,0.30927196873400575,-0.3482426053939953,0.09010044402467177,-0.11437313702347263,5.328050221030255,-33.14676132279716,0.21917152470933368,2,0.23785638809204146,0.19499945640563965,0.15392827987670898,0.17928540706634521,0.14714193344116167,2,0.004375397690251637,1.327876028716512,3.70285701751709,23.403538641295278,3.754286050796509,3.279102803448176,3.7300000190734863,0.004375397690251637
936,2006-02-09,3.511429071426392,3.609999895095825,3.494286060333252,3.572856903076172,10283000.0,-0.022275234680813716,-1.4179119348964886,0.5890380267167764,55.19178081550193,54.64969226915519,0.3069171776465969,0.19260673066000678,0.24426342678369428,0.2780168159083427,17.0580970700371,0.11571383476257324,0.2214515448001677,-0.2071424603462213,-0.6489695269554336,0.23468460626299148,-0.42805599365082747,0.013771072958384867,-0.018428614613509087,6.000061750493116,-35.79901358928744,0.22091353330460636,2,0.2428569793701172,0.2749993801116939,0.22428548336029008,0.25928533077239946,0.3571419715881343,3,0.03946285717932807,-1.060593698214933,3.5914289951324463,1.327876028716512,3.70285701751709,23.403538641295278,3.754286050796509,0.03946285717932807
937,2006-02-10,3.632857084274292,3.677143096923828,3.484286069869995,3.5214290618896484,10423700.0,0.034580796131124414,-1.0769249532377934,-1.8139663958827519,59.471365509213896,54.589245029246214,0.14747253542465932,0.07158609338768951,0.1181375048310569,0.16310552416531054,16.805190244015257,0.192857027053833,0.17568726015637903,-0.0836430072784422,-0.5267309576256647,0.3594449430687807,-0.30518698245205345,0.13790096789516904,0.6414287090301514,50.241471111347614,3.8447251467724683,0.22154397517361138,2,0.10857141017913818,0.15357136726379395,0.06571441888809204,0.1378573179244995,0.24857187271118164,4,-0.012976833767279206,-1.4179119348964886,3.511429071426392,-1.060593698214933,3.5914289951324463,1.327876028716512,3.70285701751709,-0.012976833767279206
938,2006-02-13,3.6042859554290767,3.63857102394104,3.5714290142059326,3.6371428966522217,7714700.0,-0.007864644323304804,2.7600672933133947,-0.2948714382610559,52.42814461437536,53.92429588269985,0.13741768974342117,0.10165626989738952,0.1390949287029053,0.19829868243190196,16.588525893471427,0.06714200973510742,0.11608619443895751,-0.10985698699951207,-0.5548997549144885,0.33518578091546436,-0.33237837095700007,0.11266439695797592,0.6541998434066776,40.57972416662217,-3.6238985687949707,0.2225213839574881,2,0.10214257240295455,0.18214249610900923,0.07535713911056563,0.1664284467697148,0.402857065200807,0,0.00753075696325145,-1.0769249532377934,3.632857084274292,-1.4179119348964886,3.511429071426392,-1.060593698214933,3.5914289951324463,0.00753075696325145
939,2006-02-14,3.5128569602966313,3.585714101791382,3.427143096923828,3.5714290142059326,11390400.0,-0.025366742889733063,2.639360767822797,1.7826386671697299,20.93020040258071,49.686649692392564,0.18165996349834934,0.1896444534081554,0.22367117186786922,0.297048616031089,16.21750180480654,0.17714285850524858,0.07380335291138218,-0.1929288268089291,-0.6468597350203029,0.26100208140244474,-0.4198942809146158,0.034036627296757604,0.7301448439598075,29.411692520147987,-9.776012034251202,0.2269654541056869,2,0.16142904758453325,0.27357149124145463,0.16678613424301103,0.2578574419021602,0.5285720825195308,1,0.021146885534739424,2.7600672933133947,3.6042859554290767,-1.0769249532377934,3.632857084274292,-1.4179119348964886,3.511429071426392,0.021146885534739424
940,2006-02-15,3.56428599357605,3.607142925262451,3.4928569793701167,3.4928569793701167,9583700.0,0.014640229835909846,-2.1999866486423065,-1.219506734671465,20.35144254769814,46.2248191886646,0.09147679820262278,0.14687070840474004,0.16317457358389342,0.25114692043814113,15.644976308036096,0.11428594589233443,0.03320297762500202,-0.14221409559249887,-0.5951567062223253,0.3107285150373271,-0.36868540090741186,0.08425720972241413,0.6460814623870847,54.85715866088867,20.763269698250866,0.22647130531491308,2,0.03928554058074951,0.22214245796203613,0.11107134819030762,0.2064284086227417,0.5314280986785889,2,0.020841489852069905,2.639360767822797,3.5128569602966313,2.7600672933133947,3.6042859554290767,-1.0769249532377934,3.632857084274292,0.020841489852069905
941,2006-02-16,3.592856884002685,3.6314289569854736,3.554286003112793,3.554286003112793,4835600.0,0.008015880453512647,-3.000061813101905,0.5399889851299158,27.17947737732372,43.443780754788676,0.04652272778317057,0.12149082781970977,0.12563509024873953,0.22707106451769477,15.12306936145856,0.07714295387268066,-0.00539471172281436,-0.11171460151672408,-0.5663284928556869,0.3428992898222387,-0.3390215471862055,0.11559234415275732,0.5861815975988773,66.2855148315428,35.12553772353992,0.22730694566948148,2,0.010714650154114214,0.19357156753540083,0.074643194675446,0.1778575181961064,0.5342860221862797,3,0.040556595844304155,-2.1999866486423065,3.56428599357605,2.639360767822797,3.5128569602966313,2.7600672933133947,3.6042859554290767,0.040556595844304155
942,2006-02-17,3.5685710906982417,3.607142925262451,3.562856912612915,3.5842859745025635,4440100.0,-0.006759465820243671,-2.2631338550862123,-0.4074286985869687,27.413796228968863,40.70160228677457,0.05084904514460842,0.17156205936588043,0.14025489851178374,0.2562125055665674,13.734911628169211,0.04428601264953613,-0.04445435953379473,-0.14678609371185347,-0.5757792809733107,0.2822070935496037,-0.36128268734258207,0.06771049991887512,0.5803915755162117,66.89182255610928,38.26219631672724,0.21449659363072848,2,0.03500044345855757,0.2178573608398442,0.09107172489166304,0.20214331150054976,0.43571472167968883,4,0.08406724840041946,-3.000061813101905,3.592856884002685,-2.1999866486423065,3.56428599357605,2.639360767822797,3.5128569602966313,0.08406724840041946
943,2006-02-21,3.677143096923828,3.677143096923828,3.581429004669189,3.5999999046325684,8024100.0,0.030424504224838778,1.481465685092822,-4.908925401665694,36.09835345233566,38.65618032041674,-0.07802122845300996,0.09556797911069648,0.024783236742480952,0.15242404068055615,11.89770996986559,0.10857200622558638,-0.05558649332157062,-0.055785536766052246,-0.44447576937330613,0.33290469584120164,-0.2501306530696792,0.1385595795375747,0.4429467865190002,100.0,66.54940393750682,0.19434511630362689,2,-0.1042860746383667,0.10928535461425781,-0.019643008708953857,0.09357130527496338,0.4957137107849121,1,0.05555559157666279,-2.2631338550862123,3.5685710906982417,-3.000061813101905,3.592856884002685,-2.1999866486423065,3.56428599357605,0.05555559157666279
944,2006-02-22,3.76714301109314,3.792856931686402,3.6714289188385014,3.6785709857940674,8131900.0,0.0244754995378349,-1.3611228297907068,1.1481508953461836,44.47762926532544,38.17135446814708,-0.17650453040768932,0.025199585064961116,-0.07176540635002082,0.06791644843860523,10.50509147788218,0.12142801284790039,-0.0670647927150596,0.022571527957916615,-0.35485217030294924,0.3999952262187825,-0.1661403211725161,0.21128337708834932,0.3252290008889278,91.42869177320671,54.42752168577738,0.18871184913043282,2,-0.15714299678802535,0.019285440444945845,-0.11678576469421431,0.0035713911056514114,0.3242862224578844,2,0.0637087598824928,1.481465685092822,3.677143096923828,-2.2631338550862123,3.5685710906982417,-3.000061813101905,3.592856884002685,0.0637087598824928
945,2006-02-23,3.6728570461273193,3.754286050796509,3.5999999046325684,3.754286050796509,8695400.0,-0.02502850693169223,2.7894641299064817,-0.9193535362236089,46.9291588575279,37.25328536170552,-0.0776153872999843,0.09178791940700926,0.02284671038144115,0.166837265850023,9.679890889985995,0.16714310646057173,-0.08352231988410042,-0.05114297866821271,-0.3938579109737743,0.2915719536373489,-0.22250044482099351,0.12021448748456809,0.3929058092524187,49.70054135407465,9.287762822454702,0.17135746615278086,2,-0.06285703182220459,0.1135714054107666,-0.07499974966049194,0.09785735607147217,0.46857190132141113,3,0.10035021566588531,-1.3611228297907068,3.76714301109314,1.481465685092822,3.677143096923828,-2.2631338550862123,3.5685710906982417,0.10035021566588531
946,2006-02-24,3.7114291191101074,3.731429100036621,3.642857074737549,3.664285898208618,4199300.0,0.01050192602063249,1.0327929850480841,-0.5789487553361559,49.01667059702178,36.091652593684174,-0.09480357829712238,0.020276719899873896,-0.011996794703517999,0.12954456712448614,8.810095436932414,0.08857202529907227,-0.10136325861449702,0.009000492095947443,-0.2713431084556124,0.28934409264750727,-0.13117130817983247,0.14917229237172736,0.32878894593139396,64.59660616363794,21.635437761241008,0.1401718002757798,2,-0.10142910480499268,0.07499933242797852,-0.11357182264328003,0.05928528308868408,0.3071417808532715,4,0.10354097055655798,2.7894641299064817,3.6728570461273193,-1.3611228297907068,3.76714301109314,1.481465685092822,3.677143096923828,0.10354097055655798
947,2006-02-27,3.7899999618530273,3.791429042816162,3.7371430397033687,3.748570919036865,5584600.0,0.02116996990144826,1.4515434391722586,0.8787910970854732,51.788249827555866,36.02055317292645,-0.1662192698640057,-0.0767429154273116,-0.0810135032589967,0.051240313039732754,8.598344631955719,0.07999992370605469,-0.09724839949767805,0.09678564071655282,-0.15676959934240386,0.3503408807755095,-0.029991979312925743,0.2235632607460314,0.2256951044637674,98.64872636567927,52.44929693735325,0.12677762002947843,2,-0.1799999475479126,-0.0035715103149414062,-0.19214266538619995,-0.01928555965423584,0.12571406364440962,0,0.08895592288373,1.0327929850480841,3.7114291191101074,2.7894641299064817,3.6728570461273193,-1.3611228297907068,3.76714301109314,0.08895592288373
948,2006-02-28,3.829999923706055,3.839999914169312,3.650000095367432,3.7899999618530273,7469000.0,0.010554079750827006,5.33333333333324,0.9655053347605405,56.439946516934725,39.96608051896579,-0.19091096303507538,-0.13242063600939735,-0.11254761020811044,0.010943883650782027,8.5466342079504,0.18999981880187988,-0.09747512147279425,0.14242845773696944,-0.09203878519125208,0.37689570066519096,0.025194836272858456,0.2596620792010804,0.16215306383502082,95.83333747254463,45.19607104059754,0.1172336214641108,2,-0.16357147693634078,-0.043571472167969194,-0.26892834901809737,-0.05928552150726363,0.2642860412597643,1,0.045505454867798,1.4515434391722586,3.7899999618530273,1.0327929850480841,3.7114291191101074,2.7894641299064817,3.6728570461273193,0.045505454867798
949,2006-03-01,3.835714101791382,3.845714092254639,3.7128570079803462,3.829999923706055,5990600.0,0.0014919525324161853,9.33337969272963,0.14285458836991793,63.85733761069847,44.80006885929915,-0.16317081510175413,-0.1539012797587782,-0.11650915674885942,0.0072444760577394796,8.61465365047265,0.13285708427429288,-0.11531918450376377,0.15314263105392456,-0.06255805783982238,0.3688433199476715,0.04529228660705087,0.26099297550079825,0.13383849012500404,95.93023481467088,37.92740600215433,0.10785034444687348,3,-0.13571405410766602,-0.02428567409515381,-0.2882140278816223,-0.06499969959259033,0.2000000476837167,2,0.08789568173496143,5.33333333333324,3.829999923706055,1.4515434391722586,3.7899999618530273,1.0327929850480841,3.7114291191101074,0.08789568173496143
950,2006-03-02,3.829999923706055,3.8742859363555913,3.768570899963379,3.807142972946167,4097800.0,-0.0014897299260803187,-1.114277540024089,4.000041724037606,69.73447474347961,49.528401899983145,-0.1294102171460425,-0.15975310329541736,-0.11073057601883507,0.015667772666810187,9.07973400194546,0.10571503639221236,-0.11622161304589929,0.14957131147384706,-0.0589002858310792,0.3580429087787733,0.045335512821383706,0.2538071101263104,0.11785628841062845,80.86409260283742,15.610618677885498,0.10423579865246319,3,-0.1114284992218022,0.02071452140808061,-0.26285707950592085,-0.05928552150726363,0.1614291667938228,3,0.06825830680226241,9.33337969272963,3.835714101791382,5.33333333333324,3.829999923706055,1.4515434391722586,3.7899999618530273,0.06825830680226241
951,2006-03-03,3.822856903076172,3.8528571128845215,3.7885708808898926,3.7999999523162837,4018700.0,-0.0018650184783741697,-1.8124729455573345,1.0,63.711310548967205,53.56145904664963,-0.0963420871185221,-0.15303017500576832,-0.10047314115764694,0.021924669824011644,9.347691767728778,0.0642862319946289,-0.06870777734049538,0.13771399259567252,-0.0794255817391285,0.35485356693047354,0.02914420542827223,0.2462837797630728,0.1041707844327977,77.0698707270895,9.50779856369121,0.10856978716740044,3,-0.09499943256378174,-0.03428530693054199,-0.03642845153808594,-0.05214250087738037,0.21285724639892667,4,0.08333349964426096,-1.114277540024089,3.829999923706055,9.33337969272963,3.835714101791382,5.33333333333324,3.829999923706055,0.08333349964426096
952,2006-03-06,3.660000085830689,3.839999914169312,3.614285945892334,3.839999914169312,9734900.0,-0.042600814358087935,1.507935372608863,-7.875058673815158,53.367862953017564,55.480293435614286,0.09034897784720153,0.004546644131222521,0.0660186551278854,0.17965470102541214,9.754151726082808,0.22571396827697798,-0.025544558287331487,-0.021642827987670366,-0.2379932148158148,0.19470755884047408,-0.12981802140174237,0.08653236542640164,0.24703221805487496,17.582362159669067,-51.187194249538855,0.10817519341407218,3,0.07714283466339067,0.09642839431762695,0.12642836570739702,0.11071431636810258,0.4142858982086177,0,0.09797016549831783,-1.8124729455573345,3.822856903076172,-1.114277540024089,3.829999923706055,9.33337969272963,3.835714101791382,0.09797016549831783
953,2006-03-07,3.6371428966522217,3.694286108016968,3.5585711002349854,3.63857102394104,6045200.0,-0.006245133508864242,1.4050515250484719,0.00793404805993319,58.192100339411745,57.004123554957204,0.11950239211189828,0.01916013557605778,0.08181982038275137,0.1982950197648048,10.294769954855305,0.13571500778198287,0.004969222868706602,-0.03864285945892343,-0.253046648301567,0.17576092938372012,-0.1458447538802452,0.06855903496239835,0.25069383895487274,24.886950953176363,-46.842708465467794,0.10720189442132169,3,0.0792856216430664,0.08357167243957564,0.14928555488586426,0.12285721302032471,0.4657142162322998,1,0.0765906473187028,1.507935372608863,3.660000085830689,-1.8124729455573345,3.822856903076172,-1.114277540024089,3.829999923706055,0.0765906473187028
954,2006-03-08,3.5899999141693115,3.648571014404297,3.572856903076172,3.642857074737549,4598300.0,-0.012961542568564632,1.3555748411718238,37.01151919866444,51.70452102978028,57.53471935187414,0.1551955821434312,0.060517392369499046,0.1202463567280807,0.2425009043201345,10.989398568677279,0.075714111328125,0.03772607703601372,-0.08014298677444476,-0.29746748263387657,0.13718150908498705,-0.18880523470416088,0.02851926115527137,0.2794090758904524,9.954810588096684,-61.269087427835736,0.10866224792971593,3,0.12642860412597656,0.12285709381103516,0.19642853736877441,0.17000019550323486,0.5800001621246329,2,0.14046965539083978,1.4050515250484719,3.6371428966522217,1.507935372608863,3.660000085830689,-1.8124729455573345,3.822856903076172,0.14046965539083978
955,2006-03-09,3.607142925262451,3.6814289093017583,3.5799999237060547,3.587142944335937,5110000.0,0.004775212117827055,-4.916637692446795,-0.3783778907437646,50.9615594465834,57.75081811293654,0.14276388576663424,0.047022878109842736,0.09380766290849651,0.22160107107516014,11.155520791393805,0.10142898559570357,0.05710553185561329,-0.06378567218780518,-0.2800228567623311,0.15245151238672072,-0.17190426447506812,0.04433292009945777,0.24457542907187513,16.504972353310514,-53.05741098075877,0.10811859228726299,3,0.10928559303283691,0.07071411609649658,0.17928552627563477,0.13999998569488525,0.5642862319946289,3,0.11881182229048082,1.3555748411718238,3.5899999141693115,1.4050515250484719,3.6371428966522217,1.507935372608863,3.660000085830689,0.11881182229048082
956,2006-03-10,3.650000095367432,3.68571400642395,3.5214290618896484,3.587142944335937,7047600.0,0.0118811954482958,1.4468105505369013,3.142860548840067,55.34711519614141,58.14624759833494,0.10088587362149681,0.01589429685798205,0.045415230154277175,0.1732364736827905,11.107664822021396,0.16428494453430176,0.06165087046856321,-0.027857053279876087,-0.2310633404439031,0.1753492338841509,-0.1294601968618898,0.07374609030213763,0.1847352486704743,40.35869338256819,-28.32116912255104,0.1016031435820136,3,0.047857403755187544,0.024285912513732466,0.13642835617065385,0.09714281558990434,0.6071429252624516,4,0.09354218800316927,-4.916637692446795,3.607142925262451,1.3555748411718238,3.5899999141693115,1.4050515250484719,3.6371428966522217,0.09354218800316927
957,2006-03-13,3.585714101791382,3.6371428966522217,3.574285984039306,3.581429004669189,6333600.0,-0.017612600519556598,-5.769311748167082,0.06817199080571991,43.62547237839343,56.72241713849701,0.14879375314419407,0.08059975988093449,0.10229165052867639,0.23080975020457295,11.43085329082722,0.07571411132812589,0.06868288415177126,-0.08978589773178092,-0.2962575036194197,0.11668570815585788,-0.1930217006756001,0.01344990521203826,0.23271755236196157,37.18971331627612,-26.391194180050697,0.10323580294381939,3,0.11214339733123779,0.06500041484832764,0.2007143497467041,0.1614288091659546,0.8542859554290771,0,0.12549802770357554,1.4468105505369013,3.650000095367432,-4.916637692446795,3.607142925262451,1.3555748411718238,3.5899999141693115,0.12549802770357554
958,2006-03-14,3.6314289569854736,3.6585710048675537,3.554286003112793,3.5785710811614986,3805200.0,0.012749163457079105,-1.0563349160829298,12.335280698824842,39.91510793814125,54.06216939710177,0.08040487144768305,0.03902340363030321,0.04931538726060092,0.18234354242168127,11.707232848329859,0.10428500175476074,0.07182639554239145,-0.04542819261550912,-0.2502793420500482,0.15942295681902996,-0.14785376733277866,0.05699738210176042,0.17135115487868902,66.95677160657765,6.613454856095743,0.10242557471726964,3,0.066428542137146,0.01928555965423584,0.16749948263168335,0.11571395397186279,0.812856912612915,1,0.12195117467517735,-5.769311748167082,3.585714101791382,1.4468105505369013,3.650000095367432,-4.916637692446795,3.607142925262451,0.12195117467517735
959,2006-03-15,3.587142944335937,3.6185710430145264,3.557142972946167,3.602857112884521,3675000.0,-0.012195202817983586,1.6060851270431618,-0.29729095813298684,43.1192934467438,51.10492703079778,0.09579711572456429,0.09397840908121102,0.0865507039381872,0.22153983258462784,11.365891288463693,0.07428598403930664,0.06413562956632601,-0.09342850446701112,-0.28820536731556334,0.1013483583815411,-0.19081693589128745,0.003959926957265214,0.20061168693061227,39.99994194998674,-20.793638717324008,0.09738843142427611,3,0.1000001430511479,0.06357157230377242,0.27999997138977095,0.15999996662139937,0.8128571510314946,2,0.14376738718006532,-1.0563349160829298,3.6314289569854736,-5.769311748167082,3.585714101791382,1.4468105505369013,3.650000095367432,0.14376738718006532
960,2006-03-16,3.63857102394104,3.664285898208618,3.575714111328125,3.5785710811614986,3471300.0,0.014336780106939173,-1.695679621513366,-3.8182066454256085,44.269588081814334,48.94473564555858,0.01604670417265197,0.05101657141045779,0.03317560433470845,0.1714737855343733,10.992132493054411,0.08857178688049316,0.047652159007362194,-0.04571467638015747,-0.23387554833189128,0.14244619557157634,-0.13979511235602438,0.048365759595709434,0.13475914595180027,71.30413707930067,10.53756134231191,0.09408043597586695,3,0.04214346408843994,0.012143492698669434,0.19750046730041504,0.10857188701629639,0.8242857456207284,3,0.14605432980590782,1.6060851270431618,3.587142944335937,-1.0563349160829298,3.6314289569854736,-5.769311748167082,3.585714101791382,0.14605432980590782
961,2006-03-17,3.738570928573608,3.777143001556397,3.5899999141693115,3.6457140445709233,9793700.0,0.027483290548566908,1.2016700419053112,1.5476162092998966,46.08692434201573,48.13574246655837,-0.10858541105530195,-0.03953400698600884,-0.06281376476278977,0.07224511551950341,10.426450938640777,0.1871430873870854,0.024142018086929617,0.04699952602386448,-0.13750405753769668,0.23150310958542564,-0.0452522657569161,0.13925131780464506,-0.31142783164977983,82.69200731762076,25.61360604526776,0.09225179178078055,3,-0.0892848968505855,-0.08785641193389848,0.06928598880767867,0.008571982383728471,0.7871429920196538,4,0.11578173504083344,-1.695679621513366,3.63857102394104,1.6060851270431618,3.587142944335937,-1.0563349160829298,3.6314289569854736,0.11578173504083344
962,2006-03-20,3.8685710430145264,3.9500000476837163,3.7571430206298833,3.7642860412597656,9045400.0,0.03477267568934894,-2.2530206726815614,1.12307238041442,52.581239008764875,47.512313429819834,-0.2300842075539289,-0.15379147022267414,-0.18688766352245967,-0.058090432418056004,10.092108128853381,0.2114291191101083,-0.002171184595486597,0.1619996428489685,-0.029062356505956455,0.35306164220389347,0.06646864317150625,0.25753064252643076,-0.43442794799804707,79.42226064847301,26.120589952815664,0.09553099967746241,3,-0.13285648822784424,-0.1799994707107544,-0.098213791847229,-0.12142813205718994,0.6285717487335205,0,0.10044328339710895,1.2016700419053112,3.738570928573608,-1.695679621513366,3.63857102394104,1.6060851270431618,3.587142944335937,0.10044328339710895
963,2006-03-21,3.8814289569854736,3.9642860889434814,3.849999904632568,3.892857074737549,5661600.0,0.0033236856265479453,-2.076914682953576,-0.10958543951458952,53.03033463876271,47.6596260530401,-0.22869583709742525,-0.15869654030184766,-0.1940082875253415,-0.07221606280219461,10.217637800850182,0.11428618431091353,-0.021215938053187333,0.16464326381683358,-0.041074872733573464,0.37036140036724063,0.06178419554162984,0.26750233209203733,-0.42665158386230484,79.64913842272742,30.428560358738196,0.10285906827520358,3,-0.1385713815689087,-0.18571436405181885,-0.11750048398971558,-0.1342860460281372,0.5885708332061768,1,0.14390862396945736,-2.2530206726815614,3.8685710430145264,1.2016700419053112,3.738570928573608,-1.695679621513366,3.63857102394104,0.14390862396945736
964,2006-03-22,4.007143020629884,4.0214290618896475,3.864285945892334,3.867142915725708,7182000.0,0.03238860353689077,-1.1568698674179883,-12.25049548327882,60.13071628071357,48.678421256832344,-0.32298027995867473,-0.27985691380103805,-0.31226781968505923,-0.19293680895209642,11.155571103341016,0.15714311599731356,-0.016909041979614514,0.2783573269844064,0.035604999870872955,0.5211096540979399,0.1569811634276399,0.3997334905411729,-0.5217951245574963,96.79480321632336,49.44632769067785,0.1213761635567667,3,-0.2357139587402357,-0.28285694122314586,-0.2607145309448251,-0.2600001096725473,0.22714281082153231,2,0.10909090260017473,-2.076914682953576,3.8814289569854736,-2.2530206726815614,3.8685710430145264,1.2016700419053112,3.738570928573608,0.10909090260017473
965,2006-03-23,4.041429042816162,4.0928568840026855,3.9285709857940674,4.0114288330078125,7041300.0,0.008556226221466234,1.4731443297119005,0.21428705234816445,62.12363179710922,49.43136754582876,-0.32316906895853004,-0.30052261889176224,-0.3405275207987448,-0.22407799465466693,11.900515398999561,0.16428589820861816,-0.013154256846062307,0.2942147493362426,0.015973327150131666,0.572456171522354,0.1550940382431869,0.43333546042929827,-0.513194653478394,89.77286897235123,44.27613871452591,0.1391207110930556,3,-0.21785759925842285,-0.24857211112976074,-0.31107181310653687,-0.2942861318588257,0.18714189529419034,3,0.08872382732752593,-1.1568698674179883,4.007143020629884,-2.076914682953576,3.8814289569854736,-2.2530206726815614,3.8685710430145264,0.08872382732752593
966,2006-03-24,4.095714092254639,4.099999904632568,4.004285812377931,4.024285793304443,3467800.0,0.013432142161439398,1.3928545883699084,2.3809266470634984,77.4774176068541,53.1926947934355,-0.3437272817813457,-0.34208051169674203,-0.3853600607788823,-0.2757374083793378,12.699560950672101,0.09571409225463778,0.003391886277698486,0.3292855501174925,0.011224100623409505,0.6473469996115759,0.170254825370451,0.488316274864534,-0.5110174534503789,98.74997044600798,47.6682850732019,0.15903072474704164,3,-0.268571138381958,-0.2849996089935303,-0.40071409940719604,-0.34857118129730225,0.21857213973999023,4,0.08964069977477895,1.4731443297119005,4.041429042816162,-1.1568698674179883,4.007143020629884,-2.076914682953576,3.8814289569854736,0.08964069977477895
967,2006-03-27,4.127142906188965,4.1571431159973145,4.0371432304382315,4.057143211364746,5318600.0,0.007673585906243119,-1.1818229107964748,0.9799994659403455,80.57035658219192,57.709944642774474,-0.3243908650852507,-0.3657063237069176,-0.4107829896326538,-0.3046276979293361,14.018688579349577,0.11999988555908292,0.02263224147503662,0.3438572168350218,-0.012853082609905364,0.700567516279949,0.16550206711255822,0.5222123665574854,-0.4806098754853081,90.23250109450636,34.35695369621595,0.1783551497224637,3,-0.2699998617172241,-0.2878568172454834,-0.4321429133415222,-0.3799999952316284,0.11714315414428711,0,0.09657310722306445,1.3928545883699084,4.095714092254639,1.4731443297119005,4.041429042816162,-1.1568698674179883,4.007143020629884,0.09657310722306445
968,2006-03-28,4.004285812377931,4.142857074737549,3.93571400642395,4.1414289474487305,8407700.0,-0.029768073605302314,1.959199591280654,-1.9591961852860909,73.6156122477548,61.09842450955347,-0.1598968240815135,-0.24150476695072065,-0.28248693198991415,-0.1782555667800887,14.613640015198538,0.20714306831359863,0.03379614506601447,0.21228582859039413,-0.15750520353847364,0.5820768607192615,0.027390312525960248,0.397181344654828,-0.2862673697331619,47.80482801066842,-13.306040732592898,0.1848955160644337,3,-0.13785719871521085,-0.16499972343444913,-0.30928581953048795,-0.25714290142059415,0.28000020980834783,1,0.12308236785861082,-1.1818229107964748,4.127142906188965,1.3928545883699084,4.095714092254639,1.4731443297119005,4.041429042816162,0.12308236785861082
969,2006-03-29,4.17285680770874,4.199999809265137,3.9928569793701167,4.018570899963379,7978600.0,0.04209764318264386,-1.0138938789512557,-1.124999130767366,77.49996291268906,64.79068837965066,-0.26445750091466014,-0.40424887582343594,-0.44446908794084905,-0.34558028836288956,15.393277534503286,0.20714282989501998,0.06735542351786927,0.3639996886253356,-0.04304315700791239,0.7710425342585836,0.16047826580871138,0.5675211114419598,-0.3933609107946152,89.99995608082885,22.286442527495907,0.2035214228166241,3,-0.2778569459915161,-0.31214237213134766,-0.49321407079696655,-0.4257138967514038,0.1557140350341797,2,0.07120852599925831,1.959199591280654,4.004285812377931,-1.1818229107964748,4.127142906188965,1.3928545883699084,4.095714092254639,0.07120852599925831
970,2006-03-30,4.0914292335510245,4.192856788635254,4.015714168548584,4.1585707664489755,6499500.0,-0.019513627692014368,1.6105364496226442,-0.43517605644686386,70.68276466067304,67.52355952616813,-0.12520294143674437,-0.31856442072141977,-0.3530720889022083,-0.2632760348593708,16.403514439596044,0.17714262008666992,0.10191723993606105,0.2695006489753715,-0.1567390016403598,0.6957402995911024,0.05638082366750563,0.48262047428323696,-0.24465271066073768,58.9192553868079,-11.748239887695242,0.2131198253078655,3,-0.11285781860351474,-0.23071479797363192,-0.39321500062942416,-0.3442863225936881,0.19428491592407404,3,0.034916062272059234,-1.0138938789512557,4.17285680770874,1.959199591280654,4.004285812377931,-1.1818229107964748,4.127142906188965,0.034916062272059234
971,2006-03-31,4.1414289474487305,4.1585707664489755,4.0714287757873535,4.0714287757873535,3915100.0,0.01222059848614565,-1.4897650560963736,-1.042576310668552,76.39082345806688,70.16906890942391,-0.125215378721796,-0.3620355510535638,-0.39494093075818704,-0.31326275552661365,17.468345802352108,0.08714199066162198,0.14186141924855633,0.30357176065444946,-0.14598623316283454,0.7531297544717335,0.0787927637458079,0.5283507575630915,-0.23813669873846788,77.83805971159094,2.814573228682505,0.22477899690864192,3,-0.11642909049987793,-0.2807145118713379,-0.4432147145271301,-0.39428603649139404,0.24714183807373136,4,0.021041527397277937,1.6105364496226442,4.0914292335510245,-1.0138938789512557,4.17285680770874,1.959199591280654,4.004285812377931,0.021041527397277937
972,2006-04-03,4.018570899963379,4.148571014404297,3.9971430301666264,4.1414289474487305,8521800.0,-0.029665617603082728,1.2083356513031562,-1.755110660009128,67.1301835760738,71.73571879134737,0.02364419915358873,-0.22233620918136765,-0.2562314143785125,-0.1916078135792243,17.365267108157347,0.15142798423767045,0.1783058722616495,0.16278517246246338,-0.28550561613014036,0.6110759610550671,-0.061360221833838935,0.38693056675876525,-0.06780544156433654,31.351246509907575,-42.84641890930312,0.22414539429630195,4,0.013571977615356445,-0.15785646438598633,-0.32035666704177856,-0.2714279890060425,0.3971428871154776,0,0.0735871879313974,-1.4897650560963736,4.1414289474487305,1.6105364496226442,4.0914292335510245,-1.0138938789512557,4.17285680770874,0.0735871879313974
973,2006-04-04,3.915714025497437,4.0214290618896475,3.894285917282105,4.007143020629884,11986100.0,-0.025595386276967114,1.119033380288167,0.7441840156490186,63.82211434789807,72.14587413214565,0.14737378298360726,-0.10281057368765278,-0.13751641999345443,-0.09227513354574102,16.68988682130637,0.1271431446075426,0.20674976155112912,0.04599974155426079,-0.39085230316389774,0.4828517862724193,-0.1724262808048187,0.2644257639133403,0.28428578376769975,7.009203303237972,-68.56006448445007,0.21842602235907937,4,0.13142883777618364,-0.05499958992004439,-0.21749979257583663,-0.16857111454010054,0.3357150554656978,1,0.08391114179848058,1.2083356513031562,4.018570899963379,-1.4897650560963736,4.1414289474487305,1.6105364496226442,4.0914292335510245,0.08391114179848058
974,2006-04-05,4.094285964965819,4.128571033477783,3.8385710716247563,3.849999904632568,14086100.0,0.0456039277397684,-1.1711156448742779,-2.6718664027683072,67.31815953777335,72.72304388110834,-0.01959791192311222,-0.25472548453965294,-0.3045521827303821,-0.27243344898655897,16.23101676989693,0.2899999618530269,0.22659506391582163,0.19935737848281754,-0.22761869821334368,0.6263334551789788,-0.01413065986526263,0.41284541683089815,0.09959956645965651,72.17759030728473,-3.7687945161386835,0.21348803834808053,4,-0.07500052452087314,-0.23357152938842685,-0.3678575158119193,-0.347143054008483,0.13285684585571378,2,0.04640615209740129,1.119033380288167,3.915714025497437,1.2083356513031562,4.018570899963379,-1.4897650560963736,4.1414289474487305,0.04640615209740129
975,2006-04-06,4.0357141494750985,4.088571071624757,3.9928569793701167,4.082857131958009,6432300.0,-0.014305746103694505,2.268317702227478,-0.1929826958550086,61.659204193728385,70.96546461298325,0.042552884947799186,-0.17117623153334938,-0.25261781190122035,-0.21899813361915665,16.004342727832356,0.10142898559570268,0.24560868724936924,0.11935700178146469,-0.2894363525440138,0.5281503561069432,-0.08503967538127455,0.3237536789442039,0.14395880355834834,61.60727058150353,-12.928752291552186,0.2043966771627393,4,-0.016428709030152255,-0.17499971389770597,-0.2799999117851266,-0.2885712385177621,0.028572082519530362,3,0.07256626272847178,-1.1711156448742779,4.094285964965819,1.119033380288167,3.915714025497437,1.2083356513031562,4.018570899963379,0.07256626272847178
976,2006-04-07,3.991429090499878,4.1599998474121085,3.951428890228272,4.0357141494750985,4972800.0,-0.010973289320052704,-2.356321133493579,0.9393775413185712,55.16830925285665,68.14301490972377,0.07877330840473995,-0.1054048128358418,-0.21750984639436233,-0.18134535711621647,15.606412888704432,0.20857095718383656,0.24710645199361725,0.058000493049621404,-0.3320448647460168,0.44804585084525916,-0.13702218584819725,0.2530231719474405,0.17459978727722092,47.55579785932047,-25.273155623363728,0.1950226788978189,4,0.02785634994506836,-0.13071465492248535,-0.2067861557006836,-0.205000638961792,0.1028568744659415,4,0.07372924641844625,2.268317702227478,4.0357141494750985,-1.1711156448742779,4.094285964965819,1.119033380288167,3.915714025497437,0.07372924641844625
977,2006-04-10,4.0357141494750985,4.088571071624757,3.9657139778137207,3.9857139587402335,5165300.0,0.011095038386282452,-1.7301530114864776,-1.1290532719588857,56.323173363991714,66.22163281152787,0.022523819575597237,-0.12042255990917461,-0.26521223592369836,-0.2296774415166576,15.186978426605686,0.12285709381103604,0.24469505859367402,0.07978554964065632,-0.27623781503351363,0.43580891431482627,-0.09822613269642844,0.25779723197774107,0.12428569793700994,61.333363003182484,-10.193649526313934,0.17801168233708492,4,-0.016428709030152255,-0.17499971389770597,-0.27749961614608853,-0.2492856979370126,-0.022857189178466797,0,0.08743350568901342,-2.356321133493579,3.991429090499878,2.268317702227478,4.0357141494750985,-1.1711156448742779,4.094285964965819,0.08743350568901342
978,2006-04-11,4.074285984039307,4.088571071624757,3.977143049240112,4.057143211364746,8251600.0,0.00955762304652441,3.875118653968388,0.342854145606427,52.9634379744512,63.495352262834786,-0.005670592174432443,-0.13082288815133847,-0.30581044359759213,-0.26967240668475423,14.929035055547812,0.11142802238464489,0.22524513749930186,0.09621453285217285,-0.22854525101641432,0.42097431672076047,-0.06616535908212118,0.25859442478646644,0.08571386337280185,73.33348168257729,4.7960194058637455,0.16237989193429375,4,-0.05857205390930176,-0.21357154846191406,-0.32750028371810913,-0.2878575325012207,-0.11571502685546875,1,0.08380064737160486,-1.7301530114864776,4.0357141494750985,-2.356321133493579,3.991429090499878,2.268317702227478,4.0357141494750985,0.08380064737160486
979,2006-04-12,4.1028571128845215,4.155714035034181,4.050000190734863,4.095714092254639,6859300.0,0.007012548691265108,-1.144931742760687,0.4166782565158132,52.72495056659106,61.500039585714575,-0.050529063239411975,-0.1251958736612191,-0.33588744982745133,-0.29903596031156,14.811289180225835,0.1057138442993173,0.19960521969302025,0.09899995326995814,-0.1726134195895357,0.37061332612945197,-0.03680673315978922,0.23480663969970506,-0.2642860412597652,72.60273659423214,6.47251664653318,0.13580668642974703,4,-0.10357165336608887,-0.2421426773071289,-0.384285569190979,-0.31642866134643555,-0.12142801284790039,2,0.03621183092436753,3.875118653968388,4.074285984039307,-1.7301530114864776,4.0357141494750985,-2.356321133493579,3.991429090499878,0.03621183092436753
980,2006-04-13,4.170000076293944,4.179999828338623,4.07857084274292,4.082857131958009,5076400.0,0.016364928527139888,-1.1193842474966373,12.199732977302823,53.2581603019302,58.929743679477156,-0.1177358622191349,-0.1586165022071757,-0.4017607552606677,-0.3688927949985428,15.150404961198499,0.10142898559570312,0.1889085236751029,0.13957146406173582,-0.0807031642714211,0.35984609239489274,0.029434149895157802,0.24970877822831428,-0.32508614540099945,95.62509909293418,32.23220696890084,0.11013731416657843,4,-0.16071462631225497,-0.30928564071655185,-0.45535731315612704,-0.3835716247558585,-0.17000007629394442,3,0.01370329340098575,-1.144931742760687,4.1028571128845215,3.875118653968388,4.074285984039307,-1.7301530114864776,4.0357141494750985,0.01370329340098575
981,2006-04-17,4.17142915725708,4.17142915725708,4.107142925262451,4.142857074737549,5381600.0,0.00034270526066881857,3.4999332443257676,0.32787602871651866,51.99487764822021,57.248043020826756,-0.12791334221070816,-0.13276093429661628,-0.3972259089017367,-0.37230224994784944,16.42816784423351,0.0642862319946289,0.15545842233226326,0.11935763359069806,-0.061753710669949946,0.3004689778513461,0.02880196146037406,0.20991330572102207,-0.3131117904663081,96.0003560381851,34.51526805441712,0.09055567213032409,4,-0.16214370727539062,-0.3107147216796875,-0.47428637742996216,-0.38500070571899414,-0.18142914772033691,0,-0.025684944229737994,-1.1193842474966373,4.170000076293944,-1.144931742760687,4.1028571128845215,3.875118653968388,4.074285984039307,-0.025684944229737994
982,2006-04-18,4.257143020629884,4.2671427726745605,4.127142906188965,4.179999828338623,8466500.0,0.02054784107352914,1.8823549623753824,2.699949933244357,61.78430377316394,57.02161962363407,-0.19693688793194042,-0.19802415776968463,-0.47590294970876457,-0.46017967420870454,17.232263839249942,0.1399998664855957,0.1367124870023959,0.18564289808273404,0.0040483533452233544,0.3672374428202443,0.0948456257139787,0.2764401704514894,-0.38595835537719747,96.55180635131289,31.959171076478697,0.09079727236875522,4,-0.2042860984802255,-0.34642863273620694,-0.5710712671279916,-0.47071456909179776,-0.26571393013000577,1,-0.03825501160634437,3.4999332443257676,4.17142915725708,-1.1193842474966373,4.170000076293944,-1.144931742760687,4.1028571128845215,-0.03825501160634437
983,2006-04-19,4.440000057220459,4.535714149475098,4.185713768005371,4.252857208251953,19187000.0,0.042952993522759275,-1.1777723053552434,2.4259152805335327,62.28649301592789,56.462545565651254,-0.33257697948187825,-0.3550947265886659,-0.6502361961291676,-0.6452766349890435,18.430510230268084,0.35000038146972656,0.11099144372624004,0.3405713796615597,0.11546143277109433,0.5656813265520251,0.22801640621632657,0.4531263531067924,-0.5450579055224605,80.2941442113613,18.133989962900245,0.11255497344523276,4,-0.19642853736877441,-0.39499998092651367,-0.7657140493392944,-0.653571605682373,-0.3328571319580078,2,-0.09620339896824881,1.8823549623753824,4.257143020629884,3.4999332443257676,4.17142915725708,-1.1193842474966373,4.170000076293944,-0.09620339896824881
984,2006-04-20,4.444285869598389,4.471428871154785,4.2899999618530265,4.437142848968506,8883000.0,0.000965273045652415,4.906944250384268,0.03816881419329523,67.46814634081863,57.10798358199461,-0.3151339075737365,-0.3425125111895957,-0.6441147096171065,-0.6513895890840748,19.35271439898354,0.1814289093017587,0.10523039549863267,0.3230000495910641,0.054844962569350564,0.5911551366127776,0.1889225060802069,0.45707759310192086,-0.4980819580782221,80.00008344642062,16.709962905916925,0.1340775435108568,4,-0.2007143497467041,-0.39785730838775635,-0.7699998617172241,-0.6578574180603027,-0.3257150650024423,3,-0.10928975467962931,-1.1777723053552434,4.440000057220459,1.8823549623753824,4.257143020629884,3.4999332443257676,4.17142915725708,-0.10928975467962931
985,2006-04-21,4.400000095367432,4.46999979019165,4.3414292335510245,4.434286117553711,9218300.0,-0.009964654734273215,1.4324370650031517,-4.799933244325768,62.87337837305292,57.96410237312753,-0.2388584880271436,-0.2845765167259948,-0.5861294573099824,-0.6097316649713163,19.92224212243223,0.1285705566406259,0.11144910317624301,0.2607857227325443,-0.03172962935902923,0.5533010748241178,0.11452804668675753,0.40704339877833107,-0.4066353648108705,68.33337227505315,6.599119228126412,0.14625767604578668,4,-0.14928603172302246,-0.3442859649658203,-0.7310712933540344,-0.6135716438293457,-0.47142910957336426,4,-0.09512976960421105,4.906944250384268,4.444285869598389,-1.1777723053552434,4.440000057220459,1.8823549623753824,4.257143020629884,-0.09512976960421105
986,2006-04-24,4.4628567695617685,4.5328569412231445,4.30142879486084,4.40571403503418,31042200.0,0.01428560746180807,1.34781914623439,-1.6666481231659578,73.52499029191918,59.875415365119466,-0.25458275914483863,-0.335730575467176,-0.6316947685927534,-0.6710680579389976,20.571211797712287,0.2314281463623047,0.09943423081601388,0.30528526306152415,-0.019982978520671324,0.6305535046437196,0.1426511422704264,0.4679193838526219,-0.4261040854917244,82.16776606024979,15.904940206706712,0.16263412079109765,4,-0.20642817020416349,-0.3999997377395639,-0.7971422672271737,-0.6764283180236825,-0.5071427822113046,0,-0.10371311325037635,1.4324370650031517,4.400000095367432,4.906944250384268,4.444285869598389,-1.1777723053552434,4.440000057220459,-0.10371311325037635
987,2006-04-25,4.525713920593262,4.731429100036621,4.45714282989502,4.715713977813722,27640900.0,0.01408451005199196,1.4774050170875488,-3.3250081360514336,83.72829170277636,63.29373244604449,-0.26890180927832397,-0.38704054338243843,-0.6800882273778508,-0.7307009901330557,21.17363517660881,0.2742862701416007,0.10447822319265665,0.3482138633728029,-0.015743127239965737,0.7121708539855716,0.1662353680664186,0.5301923586791872,-0.4490443192908131,62.303573425791306,-10.981266191805084,0.18197849530638438,4,-0.13499927520751953,-0.28142786026000977,-0.8757136464118958,-0.7392854690551758,-0.45285701751708984,1,-0.11837113888681094,1.34781914623439,4.4628567695617685,1.4324370650031517,4.400000095367432,4.906944250384268,4.444285869598389,-0.11837113888681094
988,2006-04-26,4.497142791748047,4.5714287757873535,4.42285680770874,4.518570899963379,14474600.0,-0.006313065595067391,1.337068706870687,0.11277948295809553,76.70457167529906,65.95813479145649,-0.1944935892876023,-0.33692704183286093,-0.6361661215003762,-0.700270806088616,22.555318622196502,0.14857196807861328,0.12549891347951103,0.29499988555908185,-0.08592148644631514,0.6759212575644789,0.10453919955638291,0.4854605715617808,-0.35499724057218085,46.92549992222483,-25.40473643660694,0.19046068600269858,4,-0.09214282035827637,-0.2121427059173584,-0.7849997282028198,-0.7107143402099609,-0.5042858123779301,2,-0.11245222237019459,1.4774050170875488,4.525713920593262,1.34781914623439,4.4628567695617685,1.4324370650031517,4.400000095367432,-0.11245222237019459
989,2006-04-27,4.46999979019165,4.614285945892334,4.441429138183594,4.541429042816162,6516300.0,-0.006035610344906517,-1.688901910752433,3.333437180114825,80.0395860516722,68.93384876365005,-0.1226975348081405,-0.30185784021330875,-0.5907235623379794,-0.6704268647093676,23.728613268895334,0.17285680770874023,0.14355464079857505,0.2529997348785402,-0.14586843289022156,0.651867902647302,0.05356565099415889,0.45243381876292155,-0.2689258841297093,39.20252923120597,-33.05958798787347,0.199434083884381,4,-0.05071377754211426,-0.18499970436096191,-0.7507137060165405,-0.6835713386535645,-0.572856903076171,3,-0.08117603623279857,1.337068706870687,4.497142791748047,1.4774050170875488,4.525713920593262,1.34781914623439,4.4628567695617685,-0.08117603623279857
990,2006-04-28,4.234285831451416,4.398571014404297,4.2285709381103525,4.2771430015563965,15372000.0,-0.0527324317234763,-5.263017356475473,0.5999946594747594,63.28124612918527,70.1878897059795,0.1375602674809917,-0.057859143425702086,-0.34072973066744305,-0.4346781991845394,24.27729186443869,0.24142885208129794,0.16089338434036993,0.010142946243286488,-0.38434952953894097,0.40463542202551395,-0.18710329164782724,0.20738918413440022,0.4971432685852051,1.1364821680872923,-71.18359357786531,0.19724623789111365,4,0.19500017166137695,0.05071425437927246,-0.4864282608032231,-0.4478573799133301,-0.3928568363189697,4,-0.02732810949982689,-1.688901910752433,4.46999979019165,1.337068706870687,4.497142791748047,1.4774050170875488,4.525713920593262,-0.02732810949982689
991,2006-05-01,4.2285709381103525,4.300000190734863,4.221428871154785,4.265714168548584,10093300.0,-0.001349671129571517,-2.0556230354841403,0.8666748258750544,61.01139881927967,70.10201137777013,0.17012342595814456,-0.04772810077687151,-0.32142801802154786,-0.42898429688300643,24.835189693697004,0.07857131958007812,0.17838312367600295,7.095336914186845e-05,-0.39249518311925424,0.392637089857538,-0.1962121148750562,0.19635402161333992,0.4928009986877431,1.4004046569206678,-69.32238895979498,0.196283068244198,5,0.23000049591064364,0.056429147720336026,-0.42035675048828214,-0.4421424865722665,-0.45714187622070446,0,-0.07094594289822842,-5.263017356475473,4.234285831451416,-1.688901910752433,4.46999979019165,1.337068706870687,4.497142791748047,-0.07094594289822842
992,2006-05-02,4.314286231994629,4.3400001525878915,4.215713977813722,4.2285709381103525,9424100.0,0.02027051103997346,-1.2307646223105062,-2.3076962577829443,63.00310069428479,70.18163445314312,0.10433864942400195,-0.11610604334294905,-0.3914974191274645,-0.5143364183323271,26.147662039203773,0.12428617477416992,0.19403346542723376,0.07100048065185582,-0.3103904629687211,0.45239142427243273,-0.11969499115843263,0.2616959524621443,0.387087982177734,24.731356461442218,-43.774985490956155,0.19069547181028837,5,0.159285306930542,-0.02928614616394043,-0.4953575134277344,-0.527857780456543,-0.34571528434753374,1,-0.08311276196396133,-2.0556230354841403,4.2285709381103525,-5.263017356475473,4.234285831451416,-1.688901910752433,4.46999979019165,-0.08311276196396133
993,2006-05-03,4.244286060333252,4.3214287757873535,4.230000019073486,4.320000171661377,8360800.0,-0.01622520340497058,1.3272806719425159,-0.8833209092224081,57.333344541937336,69.05554536437853,0.1605397085872129,-0.021321094036352406,-0.3098423141526929,-0.44353245667718166,28.350141753934572,0.09142875671386719,0.211559307343534,-0.015428292751312078,-0.3643304151599649,0.33347382965734074,-0.18987935395563849,0.15902276845301433,0.42794853965759216,7.168613150911542,-58.307169041919195,0.17445106120432638,5,0.22928547859191895,0.04071402549743652,-0.39607149362564087,-0.457857608795166,-0.3114290237426758,2,-0.04039057566341786,-1.2307646223105062,4.314286231994629,-2.0556230354841403,4.2285709381103525,-5.263017356475473,4.234285831451416,-0.04039057566341786
994,2006-05-04,4.284286022186278,4.2928571701049805,4.222856998443604,4.230000019073486,3287900.0,0.009424426460521218,-1.0416533385255404,-0.7169865981458972,56.09756718072714,68.30267745412011,0.10667499963766769,-0.04886207369051565,-0.34038365029555306,-0.48276158025507154,29.9235129837913,0.07000017166137606,0.21198703079402215,0.015071666240690895,-0.3251024367343609,0.3552457692157427,-0.155015385246835,0.1851587177282168,0.36055734047393795,37.50035855939881,-23.163641346130873,0.17008705148752593,5,0.1892855167388925,0.0007140636444100679,-0.4314286708831778,-0.49785757064819247,-0.41571497917175204,3,-0.06802277936323331,1.3272806719425159,4.244286060333252,-1.2307646223105062,4.314286231994629,-2.0556230354841403,4.2285709381103525,-0.06802277936323331
995,2006-05-05,4.32857084274292,4.3471431732177725,4.268570899963379,4.2771430015563965,4868500.0,0.010336569577127142,-1.2916707230574265,0.9473499288512707,58.0174366779421,66.57961594145598,0.057208482713360986,-0.07386917977372676,-0.3714606517865122,-0.5219956362684726,31.6755521232138,0.07857227325439364,0.19875380574270807,0.044713652133941295,-0.27789906682251164,0.36732637109039423,-0.11659270734428517,0.20602001161216776,0.2905247568265068,85.86894607567523,28.448923944735625,0.16130635947822647,5,0.14500069618225098,-0.043570756912231445,-0.4507136940956116,-0.542142391204834,-0.39428472518920854,4,-0.09966983822171993,-1.0416533385255404,4.284286022186278,1.3272806719425159,4.244286060333252,-1.2307646223105062,4.314286231994629,-0.09966983822171993
996,2006-05-08,4.2857141494750985,4.3471431732177725,4.2714290618896475,4.32714319229126,4587100.0,-0.009900887573475403,-1.1632844910387123,-0.8055761599228399,51.52437504134166,63.001402979074356,0.08079102412946071,-0.008258375700051168,-0.31686530480114783,-0.47282625131601463,33.064198728502866,0.075714111328125,0.17762396213197817,-0.012857294082640358,-0.3046878723009172,0.2789732841356365,-0.15877258319177923,0.1330579950264985,0.3091785527889863,53.260747314305924,0.7579724886311325,0.1459152891091386,5,0.1292858123779288,-0.0007140636444100679,-0.3660712242126474,-0.4992856979370126,-0.28714323043823375,0,-0.10366653930875602,-1.2916707230574265,4.32857084274292,-1.0416533385255404,4.284286022186278,1.3272806719425159,4.244286060333252,-0.10366653930875602
997,2006-05-09,4.388570785522462,4.597143173217773,4.371428966522217,4.458570957183838,15789200.0,0.023999882507320436,-3.3288446677854036,1.6896400906966988,46.99995605146322,59.70089013198149,-0.04868492729583718,-0.0878274234716212,-0.4090790190520721,-0.5663129278340122,34.89605807803077,0.3114290237426749,0.16710262791663588,0.07235651016235423,-0.19412729779514581,0.33884031811985427,-0.06088539381639624,0.2055984141411047,-0.17285680770874023,44.27462146547177,-4.518053941660945,0.13324190397875024,5,0.026429176330565518,-0.10357069969177335,-0.44571363925933927,-0.6021423339843759,-0.43142771720886275,1,-0.14062476231868337,-1.1632844910387123,4.2857141494750985,-1.2916707230574265,4.32857084274292,-1.0416533385255404,4.284286022186278,-0.14062476231868337
998,2006-05-10,4.4157137870788565,4.474286079406738,4.335713863372804,4.389999866485597,6365100.0,0.006184929646329884,-1.0638382489755767,-0.3673408219289852,48.37658467227162,56.182778867603645,-0.09900475089623129,-0.09283995225812891,-0.4263337763846655,-0.5846998016366145,36.70787511397704,0.13857221603393466,0.13995041810087194,0.08242812156677193,-0.1615981505297137,0.32645439366325757,-0.03958501448147089,0.20444125761501475,-0.19237122535705353,51.52655952403668,6.405409140656424,0.12201313604824283,5,-0.009285211563109463,-0.13071370124816806,-0.46928513050079257,-0.6292853355407706,-0.5414278507232653,2,-0.1012617350200955,-3.3288446677854036,4.388570785522462,-1.1632844910387123,4.2857141494750985,-1.2916707230574265,4.32857084274292,-0.1012617350200955
999,2006-05-11,4.251429080963135,4.431428909301758,4.215713977813722,4.402856826782227,10653300.0,-0.03720456398158034,1.0684945599864573,-5.88894039980755,42.571435110922025,53.88168875446328,0.03466006570174418,0.08763941398474451,-0.2540501677305942,-0.41596971854557907,37.80370051747451,0.21571493148803622,0.09137486686114116,-0.08928518295288068,-0.311880592694771,0.1333102267890096,-0.20058288782382583,0.022012521918064465,0.34571409225463867,9.363494871329868,-31.465644668231043,0.11129770487094533,5,0.1549994945526123,0.03357100486755371,-0.2975004315376282,-0.46500062942504883,-0.24857187271118164,3,-0.0749329315638938,-1.0638382489755767,4.4157137870788565,-3.3288446677854036,4.388570785522462,-1.1632844910387123,4.2857141494750985,-0.0749329315638938
1000,2006-05-12,4.227142810821533,4.25,4.145713806152344,4.25,6456100.0,-0.005712495652426486,8.125023469281318,0.1509445250923427,37.7414619146339,51.296140209502646,0.06462226441873398,0.12271798932820488,-0.22169807036674083,-0.3881553395827293,38.60786130114119,0.10571527481079102,0.05401021366194847,-0.11642858982086146,-0.33112459501906777,0.09826741537734485,-0.22377659241996462,-0.009080587221758307,0.3623717784881588,18.03803886276349,-16.83657258312675,0.10734800259910332,5,0.1442856788635254,0.11428618431091309,-0.28714287281036377,-0.44071435928344727,-0.35857176780700684,4,-0.08482603589570215,1.0684945599864573,4.251429080963135,-1.0638382489755767,4.4157137870788565,-3.3288446677854036,4.388570785522462,-0.08482603589570215
1001,2006-05-15,4.064286231994629,4.238571166992188,4.004285812377931,4.192856788635254,7114800.0,-0.03852639622441656,1.129873507711764,5.624950453739439,28.26380721428002,47.43621871172434,0.22543081230679807,0.292112906392191,-0.05227149597215508,-0.22113074125079102,39.098307253523224,0.2342853546142578,0.009573391927441222,-0.2739280223846432,-0.5109008401576247,-0.036955204611661685,-0.39241443127113396,-0.15544161349815244,0.5074763259887689,10.120548985290766,-20.405243193603205,0.1184864088864909,5,0.23642826080322266,0.2771427631378174,-0.12428629398345947,-0.2528578042984009,-0.18285727500915527,0,-0.031985964329366956,8.125023469281318,4.227142810821533,1.0684945599864573,4.251429080963135,-1.0638382489755767,4.4157137870788565,-0.031985964329366956
1002,2006-05-16,4.094285964965819,4.194285869598389,4.058570861816406,4.0714287757873535,6390300.0,0.007381304184490789,-4.588082265743877,-0.17777934369807047,31.048376604440463,44.51566671866913,0.1798559836612057,0.26275852210267203,-0.06996700955646684,-0.2455823723622692,39.02016625904116,0.13571500778198242,-0.006811998984148637,-0.2357854366302501,-0.4946672007950257,0.023096327534525507,-0.36522631871263744,-0.10634455454786274,0.4434279882812504,19.14895775630963,-8.918109895737182,0.12944088208238758,5,0.20642852783203214,0.2542855739593515,-0.15428602695465,-0.24357151985168368,-0.14142894744872958,1,-0.023377713903712127,1.129873507711764,4.064286231994629,8.125023469281318,4.227142810821533,1.0684945599864573,4.251429080963135,-0.023377713903712127
1003,2006-05-17,4.012856960296632,4.1157140731811515,4.008571147918701,4.101428985595703,6195700.0,-0.019888450725221274,-1.2058657503988037,-3.8750182538855817,29.539622403125023,41.56478396560223,0.251446758844204,0.32732857881135224,0.023810556961737284,-0.164223171753771,37.56568946589295,0.10714292526245028,-0.02251483702307233,-0.2958572864532458,-0.5852348501672902,-0.006479722739201499,-0.440546068310268,-0.15116850459622366,0.4928513044982896,2.006622132121141,-23.633540599996802,0.14468878185702239,5,0.2878575325012198,0.34142911434173495,-0.07285702228546231,-0.19928550720214933,-0.10714292526245162,2,-0.013883846978416714,-4.588082265743877,4.094285964965819,1.129873507711764,4.064286231994629,8.125023469281318,4.227142810821533,-0.013883846978416714
1004,2006-05-18,3.958570957183838,4.101428985595703,3.955713987350464,4.005713939666748,4592700.0,-0.01352801847907903,-4.513563496287743,0.532255893706028,35.26713597175596,39.036972776026,0.2845999806581734,0.36191590126957607,0.09158870616912029,-0.1108023658309305,35.90819912688148,0.14571499824523926,-0.05045331407880038,-0.32585754394531286,-0.647100766379447,-0.004614321511178243,-0.48647915516237994,-0.16523593272824577,0.5170519604660644,0.9708140076560062,-26.621794923852576,0.1606216112170673,5,0.31785762310028076,0.3850005865097046,-0.02035677433013916,-0.14499950408935547,-0.0014278888702388137,3,-0.021291779720479687,-1.2058657503988037,4.012856960296632,-4.588082265743877,4.094285964965819,1.129873507711764,4.064286231994629,-0.021291779720479687
1005,2006-05-19,3.981429100036621,4.058570861816406,3.948570966720581,3.9500000476837163,5382300.0,0.005774342079507555,-5.4163798318626535,-0.6666750955839122,37.03153602637447,37.42665732991853,0.23168553199806663,0.3226332041209288,0.08221384681379007,-0.13469811389679576,34.144250795367086,0.1099998950958252,-0.06829270600761284,-0.2820708513259884,-0.625391630457174,0.061249927805197224,-0.4537312408915817,-0.11041046176039515,0.452601103189326,11.330382973965497,-18.766725565449597,0.1716603895655929,5,0.29142796993255615,0.35857093334198,-0.051429152488708496,-0.16785764694213867,-0.13714313507080123,4,0.005382014265966628,-4.513563496287743,3.958570957183838,-1.2058657503988037,4.012856960296632,-4.588082265743877,4.094285964965819,0.005382014265966628
1006,2006-05-22,4.0,4.0300002098083505,3.914285898208618,3.9628570079803462,7256900.0,0.004664380426417258,1.3823398756653955,1.1818043892189076,32.258001996259324,35.78866243489587,0.18810523790331057,0.2820701699943067,0.07623839585687264,-0.15249839333990955,32.0364025761947,0.11571431159973233,-0.08856858435993686,-0.24035711288452166,-0.5894478902565732,0.10873366448752986,-0.4149025015705474,-0.0658117241984959,0.38548427957541076,30.612182339141945,-0.15689721841748394,0.1745453886860258,5,0.19428598880767822,0.32285749912261963,-0.06500005722045898,-0.18642854690551758,-0.20571398735046387,0,-0.03285723924636841,-5.4163798318626535,3.981429100036621,-4.513563496287743,3.958570957183838,-1.2058657503988037,4.012856960296632,-0.03285723924636841
1007,2006-05-23,3.990000009536743,4.131429195404054,3.958570957183838,4.034286022186278,6094900.0,-0.002499997615814209,-2.22664916165068,-1.1923113955413671,34.60202137332449,34.25815540167952,0.15156052537177445,0.26338172283642347,0.10104977222576395,-0.1422799254470286,29.293188255194814,0.17285823822021573,-0.11720936884180766,-0.22357140779495221,-0.5625346765038213,0.11539186091391729,-0.3930530421493872,-0.05408977344051724,0.3389404642746525,34.86827008064635,1.0678765881949275,0.1694816343544347,5,0.18285739421844482,0.33285748958587646,-0.05500006675720215,-0.17642855644226074,-0.1099998950958252,1,-0.027210790048061928,1.3823398756653955,4.0,-5.4163798318626535,3.981429100036621,-4.513563496287743,3.958570957183838,-0.027210790048061928
1008,2006-05-24,3.991429090499878,4.028571128845215,3.8314290046691895,3.971429109573364,7155400.0,0.00035816565406499024,3.1818761126395856,-0.4516094299296553,31.39744195915138,33.016600607038335,0.09344407036664393,0.23412708251593806,0.11328031001102268,-0.14359405459116337,26.669430691933727,0.1971421241760254,-0.13692148585150044,-0.19685664176940953,-0.5219165179982035,0.12820323445938486,-0.3593865798838065,-0.03432670365501256,0.28775283423918463,53.3333280351459,19.174736410370876,0.1625299381143972,5,0.0492854118347168,0.28999996185302734,-0.00964343547821045,-0.1442861557006836,-0.10428619384765625,2,-0.009663724973743015,-2.22664916165068,3.990000009536743,1.3823398756653955,4.0,-5.4163798318626535,3.981429100036621,-0.009663724973743015
1009,2006-05-25,4.107142925262451,4.107142925262451,3.990000009536743,3.9928569793701167,5455800.0,0.02899057759487378,1.049996870762491,5.714302744200358,37.104850565354006,32.9458660126739,-0.050164461501629454,0.09468989656123128,0.014280019596358606,-0.25808550387439855,23.733652028286617,0.11714291572570801,-0.1589432373248414,-0.06299996376037598,-0.3612551439289087,0.23525521640815628,-0.21212755384464188,0.08612762632388993,0.10935359066682881,91.90458176639417,61.63137245909391,0.14912759008426618,5,-0.0721428394317627,0.1742861270904541,0.03714287281036377,-0.12571430206298828,-0.2157139778137207,3,-0.0490435550682472,3.1818761126395856,3.991429090499878,-2.22664916165068,3.990000009536743,1.3823398756653955,4.0,-0.0490435550682472
1010,2006-05-26,4.118570804595946,4.1571431159973145,4.061429023742677,4.114285945892334,3797500.0,0.0027824401393981013,1.3508461673595846,0.037492437676011695,39.896330193780436,34.238368565951724,-0.08785140798591584,0.07815552110002688,0.018385140272889622,-0.265908315796584,22.717441376426784,0.09571409225463778,-0.18710545271675638,-0.04578633308410751,-0.3432908978679121,0.25171823169969754,-0.19453861547601026,0.10296594930779523,0.04401625975692092,88.15761735219687,58.28091487885785,0.14875228239190244,5,-0.10571336746215731,0.1628582477569589,0.02642923593521207,-0.1371421813964835,-0.3128569126129146,4,-0.039195085854104694,1.049996870762491,4.107142925262451,3.1818761126395856,3.991429090499878,-2.22664916165068,3.990000009536743,-0.039195085854104694
1011,2006-05-30,3.9285709857940674,4.1414289474487305,3.9285709857940674,4.0971431732177725,5427100.0,-0.04613246386097247,-1.5254220747535865,-39.34136434454389,24.84373977290514,33.54896447355891,0.09037676439205988,0.2577423018899587,0.2188066123662722,-0.07097659607326134,21.640001765229286,0.21285796165466309,-0.20285803375977451,-0.22078615427017212,-0.534470302320309,0.09289799377996477,-0.377628228295241,-0.06394408024510367,-0.09714198112487793,29.82430841843905,1.695776667724541,0.1568420740250685,5,0.06571507453918457,0.3528580665588379,0.22464311122894287,0.05285763740539551,-0.12571406364440918,1,-0.021454371356156465,1.3508461673595846,4.118570804595946,1.049996870762491,4.107142925262451,3.1818761126395856,3.991429090499878,-0.021454371356156465
1012,2006-05-31,3.955713987350464,4.052856922149658,3.925714015960693,3.9542860984802246,8331400.0,0.006909128447607715,-3.341418738220889,-0.00847048906502155,24.843739772905295,33.027199736867836,0.046388430790609725,0.21329431043085023,0.19842460663346717,-0.0928201205111252,20.32789615487859,0.1271429061889653,-0.2128206080512962,-0.1757145404815672,-0.4906937879188371,0.13926470695570226,-0.33320416420020216,-0.018224916762932253,-0.11808498382568366,38.157690550922894,12.452295876560768,0.15748962371863479,5,0.038572072982788086,0.3257150650024414,0.20392882823944092,0.025714635848999023,-0.14857101440429688,2,-0.0408088085279017,-1.5254220747535865,3.9285709857940674,1.3508461673595846,4.118570804595946,1.049996870762491,4.107142925262451,-0.0408088085279017
1013,2006-06-01,4.072856903076172,4.072856903076172,3.945713996887207,3.945713996887207,4203500.0,0.02961359595266644,1.0,89.04257805977626,39.70341995819698,33.52012017980572,-0.06855806140931886,0.08711634992150419,0.08912878231840438,-0.20415666955767175,18.897544724490174,0.12714290618896484,-0.19447714766696222,-0.050000166893005016,-0.3613574890498006,0.26135715526379055,-0.20567882797140236,0.10567849418539277,-0.22915190067291258,63.58011464081006,34.32840537236918,0.1556786610783977,6,-0.07857084274291992,0.15000057220458984,0.2446434497833252,0.006429195404052734,-0.2942860126495357,3,-0.04735172220010775,-3.341418738220889,3.955713987350464,-1.5254220747535865,3.9285709857940674,1.3508461673595846,4.118570804595946,-0.04735172220010775
1014,2006-06-02,3.9928569793701167,4.1085710525512695,3.971429109573364,4.0714287757873535,3879400.0,-0.01964221322031523,-1.258827733534383,-0.6179801828696619,37.30649059017618,33.550670686894804,0.018793087370740924,0.15195447268303974,0.17215522129327576,-0.1186882066617172,17.394409805635632,0.13714194297790572,-0.18375221205514158,-0.11542863845825257,-0.4222202657989249,0.19136298888241976,-0.26882445212858874,0.03796717521208359,-0.14319749806594784,29.012325329355328,-1.5893542583643239,0.15339581367033617,6,0.0014290809631352097,0.23000049591064498,0.35214304924011275,0.08642911911010787,-0.3742859363555904,4,-0.026475799975828718,1.0,4.072856903076172,-3.341418738220889,3.955713987350464,-1.5254220747535865,3.9285709857940674,-0.026475799975828718
1015,2006-06-05,3.8971428871154794,4.0385708808898935,3.857142925262451,3.967143058776856,6242600.0,-0.0239713299898201,-1.4190378703830104,0.8909071047536867,40.233694776945704,34.43685877363773,0.11319780631108234,0.22523790494715,0.2687407128128241,-0.01898746143489438,15.774587674278692,0.1814279556274423,-0.16576569026053978,-0.18957133293151784,-0.49178227555708265,0.11263960969404652,-0.3406768042442998,-0.03846586161873544,-0.041648016488419426,14.070323101154136,-18.332168291143454,0.15110547131278224,6,0.09714317321777255,0.31714320182800204,0.4550001621246329,0.1821432113647452,-0.3842859268188481,0,-0.001466186853358642,-1.258827733534383,3.9928569793701167,1.0,4.072856903076172,-3.341418738220889,3.955713987350464,-0.001466186853358642
1016,2006-06-06,3.8414289951324463,3.9128570556640634,3.7999999523162837,3.9128570556640634,8615600.0,-0.014296086542587738,2.160021495972841,1.0203983624089945,35.65641027444302,34.55401309598423,0.16098189765056858,0.25925246424210435,0.3229465329927521,0.04175257539344557,14.184632727466418,0.11285710334777965,-0.1559221268348452,-0.22307096719741804,-0.5289842023967335,0.08284226800189787,-0.3760275847970762,-0.0701143495977603,0.2999999523162842,13.42609297650141,-19.79973206342133,0.1529566175996579,6,0.13714253902435303,0.3571425676345825,0.5157140493392944,0.23785710334777832,-0.2842860221862793,1,-0.009297348251046667,-1.4190378703830104,3.8971428871154794,-1.258827733534383,3.9928569793701167,1.0,4.072856903076172,-0.009297348251046667
1017,2006-06-07,3.771429061889648,3.890000104904175,3.751429080963135,3.8414289951324463,9676800.0,-0.018222368116525556,-1.5194755653235141,0.980006074948841,36.124823994900495,35.07927776662303,0.21983502972490632,0.29581360707715243,0.3895806962947881,0.11443814166990363,11.5504572958047,0.1385710239410396,-0.15121555061321068,-0.2622138142585757,-0.5546965692592472,0.03026894074209574,-0.40845519175891143,-0.11597243675823998,0.3631713056564334,5.6000085449428205,-30.27051180849187,0.1462413775003356,6,0.18285703659057662,0.4028570652008061,0.6003566980361943,0.34071397781372115,-0.3157150745391841,2,0.008333143682215605,2.160021495972841,3.8414289951324463,-1.4190378703830104,3.8971428871154794,-1.258827733534383,3.9928569793701167,0.008333143682215605
1018,2006-06-08,3.968570947647095,3.9857139587402335,3.68571400642395,3.738570928573608,16986900.0,0.05227246291056331,1.270267100648094,-3.285717691697227,50.4936534640484,36.56692253314462,0.02135548983623048,0.06688451621590863,0.19525510894492504,-0.07847951519648921,8.869290105973777,0.2999999523162833,-0.13894040564848265,-0.04271478652954075,-0.27423316516908836,0.18880359211000686,-0.15847397584931455,0.07304440279023305,0.15070256843566865,66.89185950988711,25.50766316597972,0.1157591893197739,6,-0.047142386436462846,0.17285764217376665,0.4107148647308345,0.1578581333160396,-0.5671420097351074,3,-0.04067660042631627,-1.5194755653235141,3.771429061889648,2.160021495972841,3.8414289951324463,-1.4190378703830104,3.8971428871154794,-0.04067660042631627
1019,2006-06-09,3.932857036590576,3.978570938110352,3.871428966522217,3.9757139682769775,8463000.0,-0.008999186741941223,3.411778854413572,-0.18633447014066623,47.632273582660176,37.426471798575704,0.03324289802288938,0.08169672639504277,0.22799400716749574,-0.03916236415686125,7.1098612743298455,0.10714197158813521,-0.1302095950443607,-0.06250009536743173,-0.2666731048491444,0.14167291411428096,-0.1645866001082883,0.03958640937342439,0.1604029089126584,70.04058813950627,23.82806093498258,0.10208650474085632,6,-0.01928555965423584,0.20857155323028564,0.4464287757873535,0.1935720443725586,-0.5900001525878911,4,-0.03923004185722745,1.270267100648094,3.968570947647095,-1.5194755653235141,3.771429061889648,2.160021495972841,3.8414289951324463,-0.03923004185722745
1020,2006-06-12,3.8685710430145264,3.93571400642395,3.809999942779541,3.9185709953308105,7510300.0,-0.016345876033108997,1.983036368419415,1.1666713026063253,43.86663483082685,39.540126805011454,0.06519279317897908,0.124104984506344,0.29112169643866004,0.03046536145096823,5.9527851122833955,0.12571406364440918,-0.12062889902817142,-0.10885750055313093,-0.2888767161028163,0.07116171499655444,-0.19886710832797316,-0.018847892778288244,0.20023614614395147,60.952355218308185,12.23911880251378,0.09000960777484261,6,0.028571486473083496,0.27285754680633545,0.5107147693634033,0.2578580379486084,-0.48428511619567827,0,-0.06462334469763054,3.411778854413572,3.932857036590576,1.270267100648094,3.968570947647095,-1.5194755653235141,3.771429061889648,-0.06462334469763054
1021,2006-06-13,3.9342861175537114,4.0,3.8428568840026855,3.8428568840026855,10831100.0,0.016986911655104908,-2.4374807683281094,-1.828586414896416,47.52853102426977,42.06065916627417,0.0004175778617212522,0.05075341819955437,0.22337616394502957,-0.030771809813100237,5.588883264416464,0.15714311599731445,-0.12310856862217001,-0.03664242029190001,-0.212803154156473,0.13951831357267297,-0.12472278722418695,0.05143794664038648,0.11153548064069474,79.09105598420905,27.443992244214016,0.08808036693228652,6,-0.03714358806610152,0.20714247226715043,0.4449996948242183,0.19214296340942338,-0.5985720157623295,1,-0.1071170587662087,1.983036368419415,3.8685710430145264,3.411778854413572,3.932857036590576,1.270267100648094,3.968570947647095,-0.1071170587662087
1022,2006-06-14,3.998570919036865,4.028571128845215,3.9071431159973145,3.957143068313599,6212500.0,0.016339635593947355,1.394362290531027,0.45311383585147524,50.30007759643003,43.23806557052229,-0.06386470959599899,-0.022208417316589735,0.16172672391388732,-0.08571143641349499,5.132691122255935,0.12142801284790039,-0.1294970184876596,0.032428133487700794,-0.1345851642185747,0.19944143119397673,-0.051078515365437394,0.11593478234083854,-0.3128569126129146,91.24993828435358,38.17141049257116,0.08350664885313792,6,-0.10142838954925493,0.14285767078399703,0.3514291048049931,0.12785816192626998,-0.7057139873504634,2,-0.1103964278810452,-2.4374807683281094,3.9342861175537114,1.983036368419415,3.8685710430145264,3.411778854413572,3.932857036590576,-0.1103964278810452
1023,2006-06-15,3.957143068313599,4.062857151031493,3.8814289569854736,4.002857208251953,8722000.0,-0.010360664237823336,1.1896540561538422,-1.103463953361239,43.277835367788626,43.90154832359033,-0.045345591322385026,0.01563298863114948,0.20867876809200814,-0.034651041334638144,4.911831210706501,0.18142819404601962,-0.10464815974109909,-0.00621402263641313,-0.17179906299232828,0.15937101771950202,-0.08900654281437026,0.07657849754154444,-0.2645719194412237,58.19218148902504,9.610770605192464,0.08279252017795752,6,-0.08285748958587735,0.12285697460174516,0.39285695552825883,0.1692860126495357,-0.5628571510314946,3,-0.12671492344521862,1.394362290531027,3.998570919036865,-2.4374807683281094,3.9342861175537114,1.983036368419415,3.8685710430145264,-0.12671492344521862
1024,2006-06-16,3.8742859363555913,3.9600000381469727,3.8471429347991934,3.951428890228272,8561700.0,-0.020938624287172636,1.393950351614992,1.6875074971706494,39.71120416883991,43.84349381157858,0.021147332301290955,0.0968157309655231,0.29045439519941985,0.054124317571540015,5.1206896221816205,0.11285710334777921,-0.08299274808735113,-0.08485690355300868,-0.2551773395234327,0.08546353241741489,-0.17001712153822046,0.0003033144322031056,-0.1669033473968513,25.423832692162897,-17.401636388232582,0.08516021798521183,6,-3.5762786954052217e-07,0.18428552150726274,0.4714283943176265,0.2521431446075435,-1.191428899765015,4,-0.12205010322196408,1.1896540561538422,3.957143068313599,1.394362290531027,3.998570919036865,-2.4374807683281094,3.9342861175537114,-0.12205010322196408
1025,2006-06-19,4.002857208251953,4.024285793304443,3.865714073181152,3.90571403503418,8585500.0,0.03318579836606084,1.2653047322565987,-1.259261777531897,53.29952259594623,45.80383962507895,-0.10152814782749608,-0.03169279615080889,0.1641615631442903,-0.07650294353675724,5.347889974866718,0.15857172012329146,-0.08459905519527844,0.04264296293258685,-0.12853518510504447,0.21382111097021772,-0.04294611108622881,0.1282320369514025,-0.28125563681030297,72.72733183924568,27.090023318789193,0.08558907401881549,6,-0.1285716295242314,-0.03500020503997803,0.34285712242126465,0.12357187271118164,-1.2842862606048584,0,-0.16488230529149706,1.393950351614992,3.8742859363555913,1.1896540561538422,3.957143068313599,1.394362290531027,3.998570919036865,-0.16488230529149706
1026,2006-06-20,3.8685710430145264,3.9628570079803462,3.8271429538726807,3.948570966720581,16476600.0,-0.03354757820503662,1.4999824324087048,-0.8235259468692975,46.46580678898032,46.95283771331003,0.041362740188573444,0.09722707186168345,0.30064038598134335,0.05399028251894045,5.54987591541879,0.17571425437927246,-0.0807219949229605,-0.08507175445556658,-0.25987160628799266,0.0897280973768595,-0.17247168037177918,0.0023281714606464554,-0.13331924838928266,17.575559572227846,-27.80958511735672,0.087399925916213,6,0.005714535713195357,0.09357154369354292,0.4878576993942261,0.2578580379486084,-0.9800000190734863,1,-0.12518449598338155,1.2653047322565987,4.002857208251953,1.393950351614992,3.8742859363555913,1.1896540561538422,3.957143068313599,-0.12518449598338155
1027,2006-06-21,3.8814289569854736,3.8971428871154794,3.791429042816162,3.88857102394104,10173100.0,0.0033236856265479453,7.70581767489292,0.08927592208473405,41.51900311921353,45.95565434166171,0.0511256321412521,0.07991554980286919,0.28874208930645473,0.04006728899376988,5.425291659835449,0.1057138442993173,-0.0736472828575856,-0.06678528785705584,-0.24356335399393725,0.10999277827982601,-0.15517432092549654,0.02160374521138486,-0.13307294810398007,33.1579197014895,-9.515663904371543,0.0883890330684409,6,0.04571413993835405,0.0585709810256958,0.4396427869796753,0.24500012397766113,-0.9028580188751216,2,-0.14059637861256213,1.4999824324087048,3.8685710430145264,1.2653047322565987,4.002857208251953,1.393950351614992,3.8742859363555913,-0.14059637861256213
1028,2006-06-22,3.95285701751709,4.070000171661377,3.8957140445709233,4.007143020629884,9859500.0,0.01840251652759628,-1.067795123910597,7.6008812925625495,48.214284193756335,46.02032218733906,-0.02544128338299778,0.005744104417640283,0.21787995584541253,-0.031519480949506296,5.715349470246554,0.18857121467590332,-0.05458084278122932,0.006571376323699862,-0.16905948320000252,0.1822022358474027,-0.08124405343815155,0.09438680608555128,-0.19192096294959615,57.948566087989505,12.987315682022015,0.0878154297618514,6,-0.022142410278320312,-0.03142845630645752,0.3717859983444214,0.17357206344604492,-0.997143030166626,3,-0.16696786220849813,7.70581767489292,3.8814289569854736,1.4999824324087048,3.8685710430145264,1.2653047322565987,4.002857208251953,-0.16696786220849813
1029,2006-06-23,3.90571403503418,3.9600000381469727,3.892857074737549,3.9300000667572017,3780700.0,-0.011926306029789502,-1.685721097680185,0.44737188834036595,50.39998753863576,46.7462502659845,0.019496864414696002,0.03902355835603055,0.2641316542164236,0.015303100401866221,6.101110588969469,0.06714296340942383,-0.030462944719661156,-0.03050016164779601,-0.18961730080749772,0.12861697751190615,-0.11005873122764731,0.04905840793205485,-0.1262341334410535,41.02542596275987,-7.519319576356295,0.07955856957985104,6,0.0250005722045894,0.015714526176452193,0.421786248683929,0.22071504592895463,-0.9771430492401127,4,-0.13094356452228073,-1.067795123910597,3.95285701751709,7.70581767489292,3.8814289569854736,1.4999824324087048,3.8685710430145264,-0.13094356452228073
1030,2006-06-26,3.957143068313599,4.007143020629884,3.924285888671875,3.924285888671875,4006100.0,0.013167639212216198,-4.043471951122227,-1.3529250071174705,55.421681094247056,47.623266940426426,-0.02016782323328581,-0.026476800213249607,0.2102260207807496,-0.03514688379313924,6.306689127259822,0.10142898559570357,-0.03463283841454823,0.02900025844574028,-0.10566728024751226,0.16366779713899327,-0.038333510900886214,0.09633402779236677,-0.16023195051637762,59.487150080622406,6.231617465329236,0.06733376934662642,6,-0.026428461074829546,-0.03571450710296675,0.3528569936752315,0.1692860126495357,-0.9800000190734868,0,-0.32202172368412263,-1.685721097680185,3.90571403503418,-1.067795123910597,3.95285701751709,7.70581767489292,3.8814289569854736,-0.32202172368412263
1031,2006-06-27,3.84428596496582,3.9742860794067374,3.8385710716247563,3.9657139778137207,5217100.0,-0.028519844089406443,-1.0430115245331442,-3.6956310362592424,53.281844905807404,47.95457441924613,0.0878148591702197,0.08405148392808703,0.3191979818415729,0.08034678809505236,6.473666320725319,0.1357150077819811,-0.0355471539337171,-0.07964259386062666,-0.21943151915012704,0.06014633142887327,-0.14953705650537685,-0.009748131215876477,-0.030989503936749152,18.974300161244333,-38.64419866674105,0.06989446264475005,6,0.08642864227294966,0.07714259624481246,0.4621425867080693,0.2821431159973149,-0.9314289093017574,1,-0.2928281162165661,-4.043471951122227,3.957143068313599,-1.685721097680185,3.90571403503418,-1.067795123910597,3.95285701751709,-0.2928281162165661
1032,2006-06-28,3.794286012649536,3.8757140636444087,3.7528569698333736,3.8742859363555913,5618900.0,-0.013006304102230914,1.9655505806793518,0.6588259317581192,40.949596336872226,47.69588119358875,0.1182218887972244,0.1278948046278625,0.3618884480743363,0.132696510284521,6.53592922839355,0.12285709381103516,-0.027663606385167405,-0.12157114744186392,-0.271878488034778,0.028736193151050582,-0.19672481773832118,-0.04641747714540667,0.2757141590118408,13.06319750111838,-41.590206183241094,0.07515367029645724,6,0.11714255809783936,0.1271425485610962,0.4642857313156128,0.33214306831359863,-0.7999999523162842,2,-0.2387049857836201,-1.0430115245331442,3.84428596496582,-4.043471951122227,3.957143068313599,-1.685721097680185,3.90571403503418,-0.2387049857836201
1033,2006-06-29,3.880000114440918,3.894285917282105,3.798571109771729,3.7999999523162837,5491500.0,0.02259031119573618,-1.3103377828165217,-1.000002980235081,47.39070276764546,48.549158815678254,0.022813353120856306,0.028450200714233986,0.2638152290642841,0.04946667833420193,6.690661837172931,0.0999999046325688,-0.027206175947259048,-0.026214206218719394,-0.15767605211518543,0.10524763967774664,-0.09194512916695219,0.0395167167295134,0.18365719318389928,50.000046879995566,-2.595158844130623,0.065730922948233,6,0.03142845630645752,0.041428446769714355,0.36785733699798584,0.2464289665222168,-0.9257140159606934,3,-0.23232710044918536,1.9655505806793518,3.794286012649536,-1.0430115245331442,3.84428596496582,-4.043471951122227,3.957143068313599,-0.23232710044918536
1034,2006-06-30,3.8871428966522217,3.9314289093017583,3.785713911056519,3.892857074737549,7066500.0,0.0018409231960379024,2.5172286788804077,-0.07142708131547144,50.97162170118117,48.290503160704354,0.019764580125718023,0.013683046911614927,0.24400334548251656,0.045696096715172274,7.100265088856027,0.14571499824523926,-0.03586025226606582,-0.013785719871520996,-0.13892860741835644,0.1113571676753149,-0.07635716364493872,0.04878572390189673,0.17029840421676656,52.809002459324475,1.218419549255671,0.06257144377341786,6,0.02428567409515381,0.034285664558410645,0.2739288806915283,0.25571465492248535,-0.9871428012847896,4,-0.239617872063295,-1.3103377828165217,3.880000114440918,1.9655505806793518,3.794286012649536,-1.0430115245331442,3.84428596496582,-0.239617872063295
1035,2006-07-03,3.8914289474487305,3.937143087387085,3.864285945892334,3.9085710048675537,2731400.0,0.0011026223914227806,-1.0400145531741607,2.999916551925564,47.60383096981418,48.416950291908115,-0.0022236298254538767,0.009430478955657406,0.22826446947017232,0.04662059273893071,6.8794194521131695,0.07285714149475098,-0.0322085644147303,-0.009213972091674627,-0.13441932379498933,0.11599137961164052,-0.07181664794333198,0.053388703759982725,0.15992066679954586,62.58074102467782,13.871092505653763,0.06260267585165748,7,0.01999962329864502,0.029999613761901855,0.2667856216430664,0.25142860412597656,-1.0114288330078125,0,-0.24743043613475835,2.5172286788804077,3.8871428966522217,-1.3103377828165217,3.880000114440918,1.9655505806793518,3.794286012649536,-0.24743043613475835
1036,2006-07-05,3.805713891983032,3.869999885559082,3.7757139205932617,3.8542859554290767,4793600.0,-0.022026627396574905,1.357151372100205,2.8335025521912685,39.469598564253324,48.18923867469032,0.0822912795572881,0.09732242926130086,0.29926818233740926,0.13837803533893034,6.35169451603233,0.11571502685546875,-0.018450971364540436,-0.09314327239990261,-0.22284272940604177,0.03655618460623655,-0.1579930009029722,-0.02829354389683303,0.23966586937694645,28.68198801477963,-14.041564013768355,0.06484972850306948,7,0.1057146787643437,0.10785758495330855,0.3414293527603154,0.33857214450836226,-0.9271428585052486,2,-0.2177175863084071,-1.0400145531741607,3.8914289474487305,2.5172286788804077,3.8871428966522217,-1.3103377828165217,3.880000114440918,-0.2177175863084071
1037,2006-07-06,3.802856922149658,3.8385710716247563,3.778570890426636,3.795713901519776,3276000.0,-0.0007507053642135109,-1.89652751401316,-0.14706026722165133,41.2052043334472,47.41045202354486,0.0813897121021685,0.10820220104916656,0.285050911442144,0.14538326353378928,5.518753633127832,0.06000018119812012,-0.034668025491701115,-0.09757163524627677,-0.22139918777529033,0.026255917282736796,-0.15948541151078377,-0.03565785898176976,0.2366723833797879,16.814186739291934,-22.963226874247376,0.061913776264506816,7,0.07714307308197021,0.09428560733795166,0.3350006341934204,0.35071468353271484,-0.9628570079803467,3,-0.2340345389545977,1.357151372100205,3.805713891983032,-1.0400145531741607,3.8914289474487305,2.5172286788804077,3.8871428966522217,-0.2340345389545977
1038,2006-07-07,3.807142972946167,3.845714092254639,3.7142860889434814,3.795713901519776,5056100.0,0.0011270607557030132,1.9677330785070934,1.6000333778371534,45.796068620016335,46.89890547703159,0.06063708396843248,0.0961309703352975,0.2643094641427357,0.1457687076766887,5.507219090404547,0.13142800331115767,-0.031535782597317485,-0.0852141857147215,-0.21136268926383917,0.04093431783439572,-0.14828843748928033,-0.02213993394016267,0.22665288586935795,41.66657751436244,0.0704948982725071,0.06307425177455862,7,0.05357158184051558,0.08999955654144287,0.3307145833969116,0.3535715341567993,-0.9628570079803467,4,-0.21350837580546222,-1.89652751401316,3.802856922149658,1.357151372100205,3.805713891983032,-1.0400145531741607,3.8914289474487305,-0.21350837580546222
1039,2006-07-10,3.778570890426636,3.8271429538726807,3.738570928573608,3.822856903076172,3127600.0,-0.007504861971973753,2.35131234128543,-3.8748565825981047,33.94685315830915,44.512813484149596,0.07741866356018656,0.11863410163562316,0.2766298993776828,0.1803534261717359,5.495061206659769,0.08857202529907271,-0.023562604969463052,-0.10607196092605564,-0.2403973533469972,0.02825343149488546,-0.17323465713652642,-0.03890926471558487,0.24244457759400673,28.845762947589343,-8.448393783531479,0.06716269621047061,7,0.06571519374847323,0.11857163906097368,0.33000087738037065,0.46571516990661577,-0.9285709857940678,0,-0.2181472349863316,1.9677330785070934,3.807142972946167,-1.89652751401316,3.802856922149658,1.357151372100205,3.805713891983032,-0.2181472349863316
1040,2006-07-11,3.6185710430145264,3.7757139205932617,3.552856922149658,3.7471430301666264,19475400.0,-0.04234401101683294,1.4000051351837113,2.9032188598593116,32.741671505561115,42.23057199523334,0.20600508419973185,0.2729379324272543,0.42578274154148943,0.34467538469705117,5.513333246737716,0.22571396827697798,-0.03496747609509532,-0.2535718083381653,-0.43311311374668104,-0.07403050292964952,-0.34334246104242316,-0.1638011556339074,0.39017524984303,20.72066179820387,-18.28009516058426,0.08977065270425799,7,0.12642896175384521,0.1928575038909912,0.49000072479248047,0.6628580093383789,-0.7942850589752202,1,-0.19857864861718277,2.35131234128543,3.778570890426636,1.9677330785070934,3.807142972946167,-1.89652751401316,3.802856922149658,-0.19857864861718277
1041,2006-07-12,3.5128569602966313,3.627142906188965,3.498570919036865,3.622857093811035,6599600.0,-0.029214317326164085,1.1686780904276144,0.8555528770374702,27.447553518737948,40.73034501544064,0.29028887395733305,0.3641299134677638,0.5193820066636934,0.45368453956341126,6.114632406389997,0.12857198715210005,-0.050141040459919406,-0.33821443319320643,-0.576392195600556,-0.10003667078585687,-0.45730331439688143,-0.21912555198953143,0.46853597031845107,4.115316780492875,-34.152907630611224,0.11908888120367483,7,0.2050000429153438,0.2714285850524898,0.5914291143417354,0.768572092056274,-0.6514279842376713,2,-0.1801544591790819,1.4000051351837113,3.6185710430145264,2.35131234128543,3.778570890426636,1.9677330785070934,3.807142972946167,-0.1801544591790819
1042,2006-07-13,3.557142972946167,3.621428966522217,3.4714291095733643,3.4800000190734863,9004800.0,0.012606836301639834,-2.1818469171266806,-0.7012987294472626,24.95487412287092,38.237475166021255,0.2333676620879621,0.3004835367966483,0.4604827195786063,0.4133723471622255,7.00630641384932,0.14999985694885254,-0.07699605957645028,-0.27185702323913574,-0.5331718950892599,-0.0105421513890116,-0.4025144591641978,-0.14119958731407367,0.38562419674265813,22.90069528271537,-12.346117309163724,0.130657435925062,7,0.14714312553405762,0.2135716676712036,0.5314285755157471,0.7085715532302856,-0.7214288711547852,3,-0.1907631896241616,1.1686780904276144,3.5128569602966313,1.4000051351837113,3.6185710430145264,2.35131234128543,3.778570890426636,-0.1907631896241616
1043,2006-07-14,3.455713987350464,3.5614290237426762,3.4128570556640625,3.5428569316864014,8575000.0,-0.0285141717291435,1.3907860762941635,-1.1296293434622837,23.350326626474995,35.168442379942796,0.2998107057474444,0.38200625649776976,0.5480751830127506,0.5164921060406886,8.300104845822048,0.14857196807861373,-0.09754131407058297,-0.34821455478668195,-0.6507324749112362,-0.045696634662127256,-0.4994735148489591,-0.19695559472440483,0.4399193763268152,10.34477202137841,-23.17260226071597,0.1512589600622773,7,0.21928608417510986,0.28571462631225586,0.6085721254348755,0.7857151031494141,-0.6671431064605713,4,-0.17817275255850307,-2.1818469171266806,3.557142972946167,1.1686780904276144,3.5128569602966313,1.4000051351837113,3.6185710430145264,-0.17817275255850307
1044,2006-07-17,3.4014289379119877,3.511429071426392,3.351428985595703,3.4285709857940674,6465200.0,-0.015708779614628132,-1.5168731904169048,0.3114658115916601,17.20073286464516,31.790320368257348,0.31061624900858487,0.4206148226769688,0.5863181185448441,0.5707323868974501,9.523504421785132,0.16000008583068892,-0.1019981011534643,-0.37885675430297816,-0.7284677466673952,-0.029245761938561543,-0.5536622504851865,-0.20405125812076985,0.43627126880370515,11.784522190629353,-17.68578845138724,0.1748054961822084,7,0.20928549766540483,0.3092856407165523,0.6299996376037593,0.8071426153182979,-0.7242858409881596,0,-0.16379674046290005,1.3907860762941635,3.455713987350464,-2.1818469171266806,3.557142972946167,1.1686780904276144,3.5128569602966313,-0.16379674046290005
1045,2006-07-18,3.342856884002685,3.4100000858306885,3.2571430206298833,3.3971428871154785,16231600.0,-0.01721983759721224,2.8214074970346728,2.000070272834328,18.378423403213688,29.446856461475168,0.31647031114806934,0.4502928264711974,0.62640904197576,0.6304241021145027,11.07738487848042,0.15285706520080522,-0.1238420547220529,-0.4044287919998175,-0.7884814554711341,-0.020376128528501347,-0.5964551237354758,-0.2124024602641592,0.4267653517562091,23.165916184888943,-7.316796287353007,0.19202633173565817,7,0.20857167243957608,0.3207147121429448,0.684643149375916,0.8657146692276005,-0.6742858886718746,1,-0.14743585994623176,-1.5168731904169048,3.4014289379119877,1.3907860762941635,3.455713987350464,-2.1818469171266806,3.557142972946167,-0.14743585994623176
1046,2006-07-19,3.384285926818848,3.390000104904175,3.272856950759888,3.3271429538726807,10269000.0,0.012393304366221214,2.4166802846920517,-1.05262811165961,23.861642787463225,27.51979406747695,0.2335336529041725,0.39075637820587783,0.5679808475991437,0.5897511094658756,12.785700536725386,0.11714315414428667,-0.1526743580479617,-0.3387854933738703,-0.7506976463704782,0.07312665962273712,-0.544741569872174,-0.1328294168755666,0.3033396345194044,34.90195205788766,2.1242561744333344,0.2059560764983038,7,0.16714262962341309,0.2792856693267818,0.6349996328353877,0.8242856264114375,-0.7314288616180424,2,-0.16547063542764218,2.8214074970346728,3.342856884002685,-1.5168731904169048,3.4014289379119877,1.3907860762941635,3.455713987350464,-0.16547063542764218
1047,2006-07-20,3.335714101791382,3.444286108016968,3.3271429538726807,3.3871428966522217,7718900.0,-0.014352163522165173,-2.416692164334802,-0.9000020861583324,13.575653760007597,23.939747971920422,0.23341922989537656,0.4177675451896836,0.5953227424178276,0.637549665107183,14.1263047603457,0.11714315414428755,-0.1826352598596217,-0.36007157564163217,-0.7992139338056861,0.07907078252242128,-0.5796427547236589,-0.14050039655960544,0.2830342530335317,25.821457562204657,-4.580363783780051,0.21957117908202675,7,0.2064288854598999,0.32785749435424805,0.683571457862854,0.8728574514389038,-0.6614282131195068,3,-0.14218398557529732,2.4166802846920517,3.384285926818848,2.8214074970346728,3.342856884002685,-1.5168731904169048,3.4014289379119877,-0.14218398557529732
1048,2006-07-21,3.2928569316864014,3.3442859649658203,3.2814290523529053,3.324285984039306,8186500.0,-0.012847974615679658,-1.3158195241713404,0.6111178074062998,12.043931666724575,21.506090028411027,0.2186460759968556,0.43072756271051293,0.6151392291393032,0.678737817749262,15.144700740375406,0.06285691261291504,-0.20118842939404757,-0.36992874145507804,-0.826576583561569,0.08671910065141342,-0.5982526625083238,-0.1416048204018323,0.2680345696673072,14.044777896644437,-12.964077536955113,0.2283239210532457,7,0.2235715389251709,0.3707146644592285,0.7264286279678345,0.9157146215438843,-0.5428569316864014,4,-0.1388286340338809,-2.416692164334802,3.335714101791382,2.4166802846920517,3.384285926818848,2.8214074970346728,3.342856884002685,-0.1388286340338809
1049,2006-07-24,3.3942859172821045,3.4071431159973145,3.197143077850342,3.2957139015197754,24825500.0,0.030802730789690758,2.379291955610547,-3.1363343270901574,21.753340083083188,20.285164314802365,0.06366922682904397,0.3046380936906594,0.49666932224899485,0.5761214359675311,16.373787598053053,0.21000003814697266,-0.22238085523385465,-0.24292834997177115,-0.6995761906728957,0.21371949072935337,-0.4712522703223332,-0.014604429621209114,0.118005827155792,79.7687231150508,54.89414225070618,0.2283239203505622,7,0.017857074737548828,0.23928570747375488,0.5828568935394287,0.8142856359481812,-0.6285719871520996,0,-0.17845138893815526,-1.3158195241713404,3.2928569316864014,-2.416692164334802,3.335714101791382,2.4166802846920517,3.384285926818848,-0.17845138893815526
1050,2006-07-25,2.682857036590576,2.762856960296631,2.65571403503418,2.7128570079803467,106622600.0,-0.20959603817382255,-1.5423666486573804,-0.3043457228480001,12.713550214672495,18.64805283657287,0.7022586369053925,0.9651916848644779,1.18322200787411,1.2823051806889705,17.924626118385074,0.7385718822479244,-0.2708845730404499,-0.8906429290771483,-1.4920023506196776,-0.28928350753461896,-1.191322639848413,-0.5899632183058836,0.7727079478615604,3.4420444860197934,-20.085463880529645,0.30067971077126465,7,0.45571446418762207,0.6800000667572021,1.283571481704712,1.5257145166397095,0.18714284896850586,1,-0.002129796552264085,2.379291955610547,3.3942859172821045,-1.3158195241713404,3.2928569316864014,-2.416692164334802,3.335714101791382,-0.002129796552264085
1051,2006-07-26,2.7185709476470947,2.7428569793701167,2.7014288902282715,2.7357139587402344,23378600.0,0.01331189495728946,1.6362926044772619,0.5714342480668209,14.763281182325755,17.51565362095674,0.6057250150014233,0.8862567139789705,1.127784164802919,1.2416146123292915,20.23410179402665,0.05999994277954057,-0.31256925673570546,-0.7986432671546937,-1.4963046741494948,-0.10098186015989219,-1.1474739706520944,-0.44981256365729294,0.6885721683502197,7.970978781325236,-15.728016266594146,0.3488307034974007,7,0.39000058174133345,0.6442861557006836,1.202500343322754,1.490000605583191,0.14142894744873047,2,-0.01839199832528149,-1.5423666486573804,2.682857036590576,2.379291955610547,3.3942859172821045,-1.3158195241713404,3.2928569316864014,-0.01839199832528149
1052,2006-07-27,2.88857102394104,3.06428599357605,2.75,2.7571430206298833,22501500.0,0.06253288200592277,-3.313736462418742,-7.666564677412599,23.051152567420914,17.482412058839618,0.36980342100354546,0.6797761375688394,0.938661778458302,1.070176255896079,22.101734003799738,0.3457150459289551,-0.3415418923394258,-0.5833574414253233,-1.3216886796791485,0.15497379682850143,-0.9525230605522355,-0.21419182229841116,0.36828627586364737,30.988551655253815,9.167324757122032,0.36916561912691237,7,0.19500052928924605,0.4742860794067383,1.0296430587768555,1.3200005292892456,-0.028571128845214844,3,-0.08160227212230242,1.6362926044772619,2.7185709476470947,-1.5423666486573804,2.682857036590576,2.379291955610547,3.3942859172821045,-0.08160227212230242
1053,2006-07-28,2.978570938110352,3.0257139205932617,2.884285926818848,2.88857102394104,10544100.0,0.0311572446802848,-1.869591929042933,0.6847849157096033,27.34629957619208,18.6096972490115,0.22909478741220068,0.5468163510998969,0.8328162023227237,0.9796117691327715,24.20360370941244,0.14142799377441362,-0.3565720324754218,-0.4482860684394834,-1.1917675350950536,0.29519539821608687,-0.8200268017672685,-0.07654533511169825,0.15805770874023395,42.965718423135066,21.122885603306866,0.37174073332778523,7,0.07142913341522217,0.3842861652374263,0.9550005793571468,1.2300006151199336,-0.0885708332061772,4,-0.10215806699286467,-3.313736462418742,2.88857102394104,1.6362926044772619,2.7185709476470947,-1.5423666486573804,2.682857036590576,-0.10215806699286467
1054,2006-07-31,2.955713987350464,2.9857139587402344,2.9285709857940674,2.9857139587402344,8388100.0,-0.0076737976817798925,2.8095351628003082,-0.3333333333333317,29.649144381347256,19.861999579915228,0.20347581163275308,0.5231366158931756,0.8409852560128952,1.0025182426050931,26.22181207051375,0.05714297294616699,-0.37704660455244454,-0.42457157373428345,-1.1633282727681626,0.31418512529959575,-0.793949923251223,-0.05519322421734385,0.10857200622558594,73.42646651202821,49.316683594562065,0.36937834951693954,7,0.09428608417511031,0.37571454048156827,0.9703575968742371,1.2528575658798218,0.04714298248290971,0,-0.06959874610021666,-1.869591929042933,2.978570938110352,-3.313736462418742,2.88857102394104,1.6362926044772619,2.7185709476470947,-0.06959874610021666
1055,2006-08-01,2.9285709857940674,3.009999990463257,2.9014289379119877,2.9628570079803467,13189400.0,-0.009183230066427295,-1.4516406901935595,1.1428684961336417,31.152087952046855,20.672049042646744,0.18514193504572285,0.5000857909721352,0.8520852248246449,1.0292797094007038,28.341454111302628,0.10857105255126909,-0.3905341671258995,-0.40357167720794695,-1.127419678137426,0.32027632372153203,-0.7654956776726864,-0.04164767674320746,-0.27285695075988725,62.598222129357865,34.473833211886536,0.3619240004647396,8,0.12142908573150679,0.40285754203796476,0.9975005984306335,1.2800005674362183,-0.02571392059326172,1,-0.05560973473207609,2.8095351628003082,2.955713987350464,-1.869591929042933,2.978570938110352,-3.313736462418742,2.88857102394104,-0.05560973473207609
1056,2006-08-02,2.9771430492401123,3.0499999523162837,2.958570957183838,2.9714291095733643,11226600.0,0.016585585147725235,-4.817899080620174,-0.16665507697870743,31.34194058249261,22.646080911811744,0.08129183934316275,0.40713031021817736,0.7871050804654858,0.9799203751481316,30.35495957140229,0.12142896652221635,-0.39489795307970166,-0.31357107162475595,-1.0178765069992757,0.3907343637497638,-0.6657237893120156,0.038581646062503694,-0.3143432950973506,72.2727241693477,41.69114635052046,0.35215271768725986,8,0.054285526275634766,0.3378570079803467,0.9489285349845886,1.2314285039901733,-0.08571410179138184,2,-0.03598858432696994,-1.4516406901935595,2.9285709857940674,2.8095351628003082,2.955713987350464,-1.869591929042933,2.978570938110352,-0.03598858432696994
1057,2006-08-03,2.9128570556640625,2.964286088943481,2.871428966522217,2.964286088943481,13385400.0,-0.021593182629386365,2.6110778873390066,-9.000625886672708,32.109259139069025,24.87556174207224,0.08860543360454454,0.4230089181321999,0.8342200640859074,1.0440637494926226,32.592402578472665,0.10571408271789551,-0.4021341704972823,-0.33335707187652597,-1.013465409935606,0.34675126618255403,-0.673411240906066,0.006697097153014031,-0.23456929359435996,23.199787444541375,-9.530932544379493,0.34005416902954,8,0.11857151985168457,0.3835715055465698,1.0132145285606384,1.2957144975662231,0.03285694122314453,3,-0.018146156697066984,-4.817899080620174,2.9771430492401123,-1.4516406901935595,2.9285709857940674,2.8095351628003082,2.955713987350464,-0.018146156697066984
1058,2006-08-04,2.994286060333252,3.107142925262451,2.93571400642395,2.940000057220459,17391500.0,0.027955029413767596,-4.454473043399103,-1.055551692326245,36.81778763935191,26.54938924832432,-0.0442870075901598,0.292560027612931,0.7361661619821547,0.9622342474912684,34.137724812867646,0.19428586959838867,-0.418891056699346,-0.2112852215766905,-0.8458824304269732,0.4233119872735922,-0.5285838260018316,0.10601338284845063,-0.3011298106536864,52.121263614442235,16.04943742774018,0.31729860442514135,8,-0.11285758018493652,0.30214250087738037,0.922142505645752,1.2142854928970337,0.11285686492919922,4,-0.04484747366538566,2.6110778873390066,2.9128570556640625,-4.817899080620174,2.9771430492401123,-1.4516406901935595,2.9285709857940674,-0.04484747366538566
1059,2006-08-07,2.9542860984802246,3.0071430206298833,2.9214289188385014,3.0,6384000.0,-0.013358764342166984,1.8571394511598651,-0.8420937055320346,37.26595950819778,29.277434725382687,-0.08187467829602735,0.28210397070271576,0.7550032805028986,1.0023041696075996,35.78758997353992,0.08571410179138184,-0.4275515378951402,-0.21007094383239755,-0.792937382297374,0.3727954946325789,-0.5015041630648858,0.08136227540009067,-0.2362906482656859,35.15155928856954,-2.4473251017531723,0.29143321923248816,8,-0.05000019073486328,0.3421424627304077,0.9621424674987793,1.254285454750061,0.2257139682769771,0,-0.02176024644638197,-4.454473043399103,2.994286060333252,2.6110778873390066,2.9128570556640625,-4.817899080620174,2.9771430492401123,-0.02176024644638197
1060,2006-08-08,2.900000095367432,2.9714291095733643,2.890000104904175,2.9714291095733643,6967800.0,-0.01837533715530082,1.27999799729635,1.5625228175948334,34.26185829580959,31.44394329354756,0.007210547555082769,0.29491676333695027,0.7866908891269548,1.0555240129787387,36.39400098766289,0.08142900466918945,-0.4339023693947528,-0.22842839956283534,-0.7812184769352113,0.3243616778095406,-0.5048234382490233,0.04796663912335264,-0.15865579665001883,12.121101778576357,-24.752373196470064,0.2763950386861879,8,0.0285713672637935,0.39642846584320024,1.0164284706115718,1.3085714578628536,0.31142902374267534,1,0.035467886580503594,1.8571394511598651,2.9542860984802246,-4.454473043399103,2.994286060333252,2.6110778873390066,2.9128570556640625,0.035467886580503594
1061,2006-08-09,2.880000114440918,2.9385709762573238,2.871428966522217,2.914285898208618,6594700.0,-0.006896544920278691,-1.6111031269557787,0.47999799729635306,34.91015183454972,32.76160987878409,0.05868915361762772,0.27939864700805384,0.7895193432662229,1.0727339980364299,36.77028603300854,0.06714200973510698,-0.4578701904242415,-0.21678553819656354,-0.7489897247102393,0.3154186483171122,-0.4828876314534014,0.049316555060274325,-0.11670789813080251,3.636249615639818,-33.204485557644944,0.2661020932568379,8,0.10928583145141602,0.3828568458557129,1.036428451538086,1.3285714387893677,0.36571383476257324,2,0.007936440920706334,1.27999799729635,2.900000095367432,1.8571394511598651,2.9542860984802246,-4.454473043399103,2.994286060333252,0.007936440920706334
1062,2006-08-10,2.878571033477783,2.885714054107666,2.831429004669189,2.859999895095825,7313600.0,-0.000496208648037566,2.3043036578552365,-0.541657105107611,35.894958232170865,33.71146084055951,0.06543136940565564,0.23967238098284582,0.772531217769707,1.0692607173443478,37.0859313900397,0.05428504943847701,-0.3899736953202999,-0.1842860221862792,-0.6780496392892235,0.30947759491666504,-0.43116783073775133,0.06259578636519292,-0.09464777463052743,17.098167806383238,-21.691441689283586,0.2468818085514722,8,0.09071493148803711,0.3721430301666264,1.0339289903640747,1.3300005197525024,0.3114290237426758,3,0.00446676973450022,-1.6111031269557787,2.880000114440918,1.27999799729635,2.900000095367432,1.8571394511598651,2.9542860984802246,0.00446676973450022
1063,2006-08-11,2.8399999141693115,2.884285926818848,2.824285984039306,2.882857084274292,6278300.0,-0.01339939812493407,1.6249647964452112,-2.3077298345165804,30.284565807327013,33.782063221223936,0.09194842644285828,0.24216664204943772,0.7880807638672067,1.1024501118520758,37.12976419020666,0.059999942779541904,-0.3240751275508038,-0.19207143783569336,-0.6587360793356307,0.274593203664244,-0.42540375858566204,0.04126088291427532,-0.03668347533714389,8.59356053395382,-23.97922749173275,0.23333232074996876,8,0.12571454048156738,0.4107141494750981,1.0485713481903076,1.3685716390609741,0.2957141399383545,4,0.03722326968760359,2.3043036578552365,2.878571033477783,-1.6111031269557787,2.880000114440918,1.27999799729635,2.900000095367432,0.03722326968760359
1064,2006-08-14,2.8442859649658203,2.858571052551269,2.8342859745025635,2.842856884002685,5253500.0,0.0015091728612823818,-1.6153905407486813,-0.033345201272846875,61.55418992583004,37.160074551644286,0.07844323665776987,0.2044847491361077,0.7629273204041507,1.090745327947304,36.878641023822276,0.02428507804870561,-0.2781764683298622,-0.1599282383918763,-0.5994862405349419,0.2796297637511893,-0.37970723946340934,0.05985076267965672,-0.022739936947835826,13.592195254738474,-21.729150135136795,0.2197790010715329,8,0.1214284896850586,0.39714252948760986,1.0346425771713257,1.3642855882644653,0.36571407318115234,0,0.092415799091351,1.6249647964452112,2.8399999141693115,2.3043036578552365,2.878571033477783,-1.6111031269557787,2.880000114440918,0.092415799091351
1065,2006-08-15,2.8499999046325684,2.900000095367432,2.8299999237060547,2.8628571033477783,6462400.0,0.0020089188418916937,-1.6486542564468207,-8.996830163494034,59.829063486578505,40.32531042987605,0.06751146305653011,0.1685981257069522,0.7390677674708015,1.0770231149935938,36.072564006134215,0.0700001716613774,-0.24485655753792912,-0.1295714497566225,-0.5437189346989295,0.28457603518568453,-0.3366451922277762,0.07750229271453124,0.2571430206298828,22.499822675061825,-15.608602217263769,0.2070737424711536,8,0.11571455001831055,0.36571407318115234,1.0207144021987915,1.3000000715255737,0.42571401596069336,1,0.11578953444462581,-1.6153905407486813,2.8442859649658203,1.6249647964452112,2.8399999141693115,2.3043036578552365,2.878571033477783,0.11578953444462581
1066,2006-08-16,2.824285984039306,2.877142906188965,2.7957139015197754,2.859999895095825,10453800.0,-0.009022428580248376,1.3265452093146821,2.7777365698073666,43.86928898749849,41.631980413034874,0.0774020261902959,0.15832453462316165,0.7477592536101771,1.0936311580761937,35.285025450851776,0.08142900466918945,-0.2182395094025864,-0.1272853732109076,-0.49985845354797975,0.24528770712616454,-0.3135719133794437,0.05900116695762847,0.27731408119201717,27.397761357816414,-11.131629631390929,0.18628654016853602,8,0.12714242935180708,0.31714248657226607,0.9539282917976384,1.25928544998169,0.4628570079803471,2,0.13707646366502435,-1.6486542564468207,2.8499999046325684,-1.6153905407486813,2.8442859649658203,1.6249647964452112,2.8399999141693115,0.13707646366502435
1067,2006-08-17,2.86142897605896,2.9514288902282715,2.7985711097717285,2.799999952316284,9569700.0,0.013151285751357156,-3.7555018209599536,-1.7200307086351132,37.57589182535359,41.71621421147951,0.035980523341248905,0.08835758024285045,0.6959311185506278,1.0470040000192666,34.80711423848387,0.15285778045654297,-0.1928784979958631,-0.06642812490463257,-0.3936697087986514,0.26081345898938624,-0.2300489168516422,0.09719266704237706,0.22793564262390165,42.20215091959162,4.059026419072097,0.16362079194700946,8,0.03999948501586914,0.2771425247192383,0.8896422982215881,1.1864280700683594,0.4385709762573238,3,0.13429827416992413,1.3265452093146821,2.824285984039306,-1.6486542564468207,2.8499999046325684,-1.6153905407486813,2.8442859649658203,0.13429827416992413
1068,2006-08-18,2.835714101791382,2.890000104904175,2.824285984039306,2.871428966522217,5793900.0,-0.008986724633995746,-1.2439093888018047,-0.5814004936891621,37.34947026805304,41.72549318479676,0.04116547008004234,0.08228737529856467,0.7000038202967733,1.0649505698718702,34.0812872842925,0.06571412086486861,-0.1715714093746179,-0.06928585767745954,-0.34969157318063004,0.21111985782571097,-0.2094887154290448,0.07091700007412571,0.24190448820495636,25.688086036783663,-7.661794485742792,0.14020285775158522,8,0.04785740375518799,0.27285742759704634,0.9017862677574158,1.198572039604187,0.4471428394317627,4,0.12493712084912478,-3.7555018209599536,2.86142897605896,1.3265452093146821,2.824285984039306,-1.6486542564468207,2.8499999046325684,0.12493712084912478
1069,2006-08-21,2.7885708808898926,2.8457140922546387,2.731429100036621,2.8414289951324463,9548000.0,-0.016624814494418882,2.7209226505827697,1.4800032042937536,35.8382110703528,41.900643493079336,0.06965490121870577,0.08614177340466611,0.7256621878632687,1.1012808873152427,33.11589062116006,0.11428499221801758,-0.14853172423624983,-0.08614332675933856,-0.25112525985150436,0.07883860633282724,-0.16863429330542123,-0.0036523602132558786,0.27777152156738305,25.973561521805564,-3.5247239203287855,0.08249096654608286,8,0.05285811424255371,0.2950006723403935,0.9196434617042542,1.2164292335510254,0.5242860317230225,0,0.12448784271425528,-1.2439093888018047,2.835714101791382,-3.7555018209599536,2.86142897605896,1.3265452093146821,2.824285984039306,0.12448784271425528
1070,2006-08-22,2.677143096923828,2.7842860221862797,2.6657140254974365,2.7714290618896484,12518100.0,-0.03995874185220838,-1.0243783301922582,1.7837557452988908,23.076979036995013,40.58584651557326,0.16332090716173164,0.2077721192432178,0.8159397935642105,1.2024382121504908,30.62090538347165,0.12285685539245605,-0.14294749011736751,-0.19728541374206543,-0.36367997901499605,-0.030890848469134813,-0.28048269637853096,-0.1140881311055999,0.36910450738820844,4.000166892667154,-19.257648311242498,0.08319728263646531,8,0.13142836093902588,0.37285697460174605,0.9835714101791382,1.2971429824829102,0.6242859363555908,1,0.19903939458276398,2.7209226505827697,2.7885708808898926,-1.2439093888018047,2.835714101791382,-3.7555018209599536,2.86142897605896,0.19903939458276398
1071,2006-08-23,2.6685709953308105,2.691428899765014,2.588571071624756,2.6785709857940674,13015800.0,-0.00320195868605877,4.759791192432846,0.10606022292800356,25.641062216199558,39.4465247360209,0.15505332531072602,0.2238849870251869,0.8007075200758162,1.1997873876626501,28.120907102827985,0.10285782814025834,-0.1367093696568631,-0.2033575177192688,-0.380750750742723,-0.025964284695814577,-0.2920541342309959,-0.11466090120754169,0.3472339226760579,22.04718201028164,-1.1676600936540815,0.08869661651172714,8,0.10142898559570312,0.34785759449005127,0.9389290809631348,1.2585721015930176,0.5857150554656982,2,0.22751612242086394,-1.0243783301922582,2.677143096923828,2.7209226505827697,2.7885708808898926,-1.2439093888018047,2.835714101791382,0.22751612242086394
1072,2006-08-24,2.6528570652008057,2.68571400642395,2.601428985595703,2.6600000858306885,7628600.0,-0.005888518670666643,1.8780529503712389,0.7143027442004626,10.819684151372343,37.283760107581486,0.15129270352172242,0.2329793541335281,0.7898712748778323,1.206034771328449,27.901548409453653,0.08428502082824707,-0.12145853742169299,-0.20728574991226179,-0.4095945177888134,-0.004976982035710176,-0.3084401338505378,-0.10613136597398576,0.32022446816785166,21.327074196087118,1.6956368331871587,0.10115438393827586,8,0.11714291572570801,0.36357152462005615,0.9546430110931396,1.2742860317230225,0.6057138442993164,3,0.23909540213801006,4.759791192432846,2.6685709953308105,-1.0243783301922582,2.677143096923828,2.7209226505827697,2.7885708808898926,0.23909540213801006
1073,2006-08-25,2.674285888671875,2.691428899765014,2.622857093811035,2.63857102394104,7109900.0,0.008077639670891035,-1.042568452898782,-4.999966622162884,16.43840862171851,32.27089551823576,0.11609382625206832,0.19772277123140025,0.7429294215622333,1.176810233718581,27.650531493168785,0.06857180595397905,-0.10619763793198445,-0.1706426739692688,-0.3810558442758061,0.03977049633726848,-0.27584925912253766,-0.06543608881599994,0.260344598522392,33.33351876988807,15.01815620564711,0.10520658515326874,8,0.09571409225463867,0.32357120513916016,0.9285714030265808,1.2528572082519531,0.6171431541442871,4,0.23397426067829863,1.8780529503712389,2.6528570652008057,4.759791192432846,2.6685709953308105,-1.0243783301922582,2.677143096923828,0.23397426067829863
1074,2006-08-28,2.75,2.7885708808898926,2.694286108016968,2.695713996887207,9011800.0,0.02831189875728901,-2.300029206826088,1.5199834444822728,32.8990314780506,29.278669739510438,0.02860708864098438,0.11152481986258422,0.6447272032535629,1.0908102537706021,27.063073403256954,0.11428499221801758,-0.09170487373730563,-0.0846428632736207,-0.292348218894781,0.12306249234753963,-0.18849554108420064,0.019209814536959247,0.15002454563731593,80.71454116300694,59.07036747877815,0.1038526778105801,8,0.019999980926513672,0.24785709381103516,0.8400000333786011,1.1771430969238281,0.5642859935760498,0,0.1937661604447798,-1.042568452898782,2.674285888671875,1.8780529503712389,2.6528570652008057,4.759791192432846,2.6685709953308105,0.1937661604447798
1075,2006-08-29,2.765713930130005,2.7814290523529053,2.734286069869995,2.761429071426392,6967100.0,0.005714156410910887,1.639946595460614,0.07893118774484012,36.84205614300533,28.497866090122308,-0.0003577581671074803,0.08746905635787394,0.6020992368144125,1.065732631476985,26.346281848319936,0.047142982482910156,-0.06500227231269262,-0.060786080360412775,-0.26573782290908765,0.1441656621882621,-0.16326195163475044,0.041689790913924885,0.10316526810605486,88.57151372100232,61.97885629882212,0.10247587127433748,8,0.004286050796508789,0.08214306831359863,0.7571433782577515,1.0700006484985352,0.6414291858673096,1,0.19783064926645944,-2.300029206826088,2.75,-1.042568452898782,2.674285888671875,1.8780529503712389,2.6528570652008057,0.19783064926645944
1076,2006-08-30,2.869999885559082,2.884285926818848,2.7699999809265137,2.7842860221862797,7435400.0,0.037706703608415104,-1.0000000000000078,20.003894947698384,49.20215363036743,29.78967295734607,-0.10893270050036818,-0.026620191264499216,0.4758852546636443,0.9533014456982176,25.5670750550773,0.11857199668884322,-0.08048098066967757,0.048857033252716064,-0.1448055658081655,0.24251963231359763,-0.04797426627772472,0.14568833278315685,-0.28142881393432617,94.94937575228325,64.38159534528606,0.09683129953044088,8,-0.1307142972946167,-0.022142887115478516,0.38071441650390625,0.6735715866088867,0.5742862224578862,2,0.15032375084443372,1.639946595460614,2.765713930130005,-2.300029206826088,2.75,-1.042568452898782,2.674285888671875,0.15032375084443372
1077,2006-08-31,2.859999895095825,2.88857102394104,2.8442859649658203,2.885714054107666,7647500.0,-0.003484317373521062,1.81818250783271,-0.30000000000000154,51.966289501121366,31.41376398324255,-0.11080955150989258,-0.02190631248264019,0.4629743968172706,0.9543082582449975,24.40334923522876,0.04428505897521973,-0.09566103221848943,0.041499900817870916,-0.14829688331104007,0.2312966849467819,-0.0533984912465848,0.13639829288232663,-0.26551452636718764,89.24741023880985,53.590865862415114,0.09489839206445552,8,-0.12142884731292725,-0.01214289665222168,0.37571442127227783,0.5928571224212646,0.5685710906982422,3,0.13786229725979515,-1.0000000000000078,2.869999885559082,1.639946595460614,2.765713930130005,-2.300029206826088,2.75,0.13786229725979515
1078,2006-09-01,2.859999895095825,2.8957140445709233,2.8499999046325684,2.86142897605896,5992700.0,0.0,-3.2665554072096543,0.05557564462740953,51.55803883171081,33.16041151228233,-0.11957714462495117,-0.034237918247240984,0.4372884842669045,0.9446078975911187,24.150973920547298,0.045714139938354936,-0.09738593673827722,0.04821420907974261,-0.12409411527667302,0.22052253343615824,-0.03793995309846521,0.13436837125795043,-0.2537511001586914,82.2695152985735,42.01173839449281,0.08615416217820786,9,-0.11785733699798584,-0.01214289665222168,0.3632144331932068,0.5871427059173593,0.5142860412597661,4,0.1393604996586697,1.81818250783271,2.859999895095825,-1.0000000000000078,2.869999885559082,1.639946595460614,2.765713930130005,0.1393604996586697
1079,2006-09-05,2.890000104904175,2.8914289474487305,2.842856884002685,2.8742859363555913,4260200.0,0.010489584233828841,4.230717880250638,-10.995995995995685,53.783799753810456,36.572280480817376,-0.1493861013669373,-0.0730463358769784,0.38294117084274815,0.9045270974447099,23.843482375824387,0.048572063446045366,-0.09822149146143522,0.08142871856689471,-0.08184873136870818,0.2447061685024976,-0.000210006400906515,0.16306744353469593,-0.26638339498901376,96.46037827251781,51.727458856559686,0.08163872496780142,9,-0.14785754680633545,-0.04214310646057129,0.3164284825325012,0.5349998474121094,0.4499998092651367,1,0.1389027416403148,-3.2665554072096543,2.859999895095825,1.81818250783271,2.859999895095825,-1.0000000000000078,2.869999885559082,0.1389027416403148
1080,2006-09-06,3.0028569698333736,3.0985710620880127,2.964286088943481,2.978570938110352,20215300.0,0.03905081689709511,-4.081188851249181,1.5454862691548954,64.50111229644202,40.890063823066534,-0.23599951355491822,-0.18741098086127872,0.24488865927721015,0.7810714775148759,23.379444790110004,0.2085709571838379,-0.09433429243528701,0.18914273977279628,0.008214461362028302,0.37007101818356425,0.09867860056741229,0.27960687897818026,-0.36291441983886674,70.8695932958282,22.954795451378132,0.09046413920538392,9,-0.15285694599151567,-0.15499997138977006,0.1878573298454298,0.4035716056823735,0.34142899513244673,2,0.10371090826878682,4.230717880250638,2.890000104904175,-3.2665554072096543,2.859999895095825,1.81818250783271,2.859999895095825,0.10371090826878682
1081,2006-09-07,2.9028570652008057,2.9800000190734863,2.8971428871154785,2.9800000190734863,9782500.0,-0.03330158766706659,1.1481451720077513,-3.176433052236944,53.0525948162702,45.58260945249963,-0.11093744412237871,-0.09023741041829014,0.3216497083848293,0.8697607135774144,22.625901559443435,0.10571408271789506,-0.08777148158759962,0.08799998760223371,-0.09496849040773592,0.27096846561220334,-0.003484251402751326,0.17948422660721874,-0.22622423423881832,23.4637678862294,-24.133744216354135,0.09148423900498483,9,-0.04214298725128174,-0.05500006675720215,0.2878572344779977,0.5035715103149414,0.41142892837524414,3,0.17372059301225873,-4.081188851249181,3.0028569698333736,4.230717880250638,2.890000104904175,-3.2665554072096543,2.859999895095825,0.17372059301225873
1082,2006-09-08,2.8914289474487305,2.9514288902282715,2.864285945892334,2.8914289474487305,5731600.0,-0.003936851693138621,-2.2105124466384414,-0.0,54.193595392742765,49.77763020483566,-0.0694080235954897,-0.08200084548084874,0.3108389345436535,0.8683282746669438,21.568516609661177,0.0871429443359375,-0.06203346006373556,0.07592897415161115,-0.10806957877238377,0.25992752707560607,-0.01607030231038653,0.16792825061360883,-0.18104105799666126,18.994669677579502,-30.078200085874848,0.09199927646199751,9,0.004999637603759766,-0.04357194900512695,0.28178536891937256,0.5149996280670166,0.42571401596069336,4,0.19120551485660897,1.1481451720077513,2.9028570652008057,-4.081188851249181,3.0028569698333736,4.230717880250638,2.890000104904175,0.19120551485660897
1083,2006-09-11,2.945713996887207,2.978570938110352,2.858571052551269,2.858571052551269,6344800.0,0.018774471178472307,-1.7540929784626083,100.0,61.702178279136774,52.97797984940079,-0.09067772040071143,-0.13487510306486472,0.2317240283094062,0.7984480650706964,20.492346472982277,0.11999988555908292,-0.035650107602157366,0.12492831945419303,-0.06789564825981742,0.3177522871682035,0.028516335597188025,0.22134030331119803,-0.20427145362426247,40.22346889588586,-11.285047416592562,0.09641198385700513,9,-0.029285430908203125,-0.09785699844360352,0.21821457147598267,0.46071457862854004,0.3014290332794194,0,0.16391848951293464,-2.2105124466384414,2.8914289474487305,1.1481451720077513,2.9028570652008057,-4.081188851249181,3.0028569698333736,0.16391848951293464
1084,2006-09-12,3.107142925262451,3.122857093811035,2.948570966720581,2.95285701751709,15677200.0,0.05480129046670146,-1.140344559024179,1.770492251794773,79.80199531509432,57.75130642407734,-0.2191659115658524,-0.29049560790922513,0.046598855081710244,0.62213592053131,19.696430678989778,0.17714309692382812,0.0046995699049356965,0.2732143998146057,0.04169599641509336,0.5047328032141181,0.15745519811484954,0.3889736015143619,-0.33713010049350123,94.05410574327739,35.026834025354376,0.11575920169975612,9,-0.16071438789367676,-0.25142884254455566,-0.018214404582977295,0.2992856502532959,0.09142804145812988,1,0.0859770591565483,-1.7540929784626083,2.945713996887207,-2.2105124466384414,2.8914289474487305,1.1481451720077513,2.9028570652008057,0.0859770591565483
1085,2006-09-13,3.1800000667572017,3.2014288902282715,3.06428599357605,3.0714290142059326,9378600.0,0.02344827490952861,-1.2325596739763245,0.7037003841624889,82.54554138513542,61.456127285718225,-0.25376230223498153,-0.35559383130117395,-0.049734663519652056,0.5353752437893369,19.370033394128765,0.13714289665222168,0.04498152316491044,0.3295715332031244,0.05097887455108596,0.6081641918551628,0.19027520387710517,0.4688678625291436,-0.37470281508404346,93.74993915371498,28.803809529339006,0.13929632932601912,9,-0.1578571796417232,-0.28500008583068803,-0.07964283227920488,0.22642850875854537,-0.017143011093139204,2,0.05031441636894973,-1.140344559024179,3.107142925262451,-1.7540929784626083,2.945713996887207,-2.2105124466384414,2.8914289474487305,0.05031441636894973
1086,2006-09-14,3.2114291191101074,3.2228569984436035,3.1614289283752437,3.1614289283752437,4983300.0,0.009883349589031809,-1.457113429590468,0.46052966753042013,84.84854524841046,65.10971125763923,-0.2588915919407109,-0.3757994070724253,-0.10199564148956108,0.4890806212944776,18.89016392262917,0.06142807006835982,0.0756557044208157,0.3416434288024903,0.020196083704401957,0.6630907739005787,0.18091975625344592,0.5023671013515347,-0.35859607081033573,96.86293707941354,25.30876284813931,0.1607236725490443,9,-0.1785721778869629,-0.30571508407592773,-0.09892910718917847,0.19499945640563965,-0.0342860221862793,3,0.04137000722361517,-1.2325596739763245,3.1800000667572017,-1.140344559024179,3.107142925262451,-1.7540929784626083,2.945713996887207,0.04137000722361517
1087,2006-09-15,3.245713949203491,3.2742860317230225,3.2128570079803467,3.2357139587402344,9599100.0,0.01067587943615722,-1.205160025847202,0.19999904632931978,85.08775808078519,68.8352356186475,-0.2600567737308177,-0.40034429499839774,-0.15705141088940122,0.4389750179906615,19.113994301781943,0.06285691261291504,0.10686956446527818,0.35671401023864746,-0.005930764065966709,0.7193587845432616,0.17539162308634015,0.5380363973909548,-0.34107754788358324,93.12700192414124,16.046735213841572,0.18132238715230709,9,-0.1871424913406372,-0.31428539752960205,-0.11964249610900879,0.16071462631225586,0.051429033279418945,4,0.02112695248125185,-1.457113429590468,3.2114291191101074,-1.2325596739763245,3.1800000667572017,-1.140344559024179,3.107142925262451,0.02112695248125185
1088,2006-09-18,3.190000057220459,3.2842860221862797,3.1757140159606934,3.2642860412597656,8449000.0,-0.01716537342938207,-1.1111033846524803,-7.428605488400925,77.6979097502963,71.49235895159038,-0.17054414750179303,-0.33384362174838245,-0.12332228364578146,0.47883974704843535,19.232938084533824,0.10857200622558638,0.12494944308859957,0.2832858204841613,-0.10228664998035253,0.6688582909486751,0.09049958525190416,0.4760720557164184,-0.22621971503605254,71.91488334205664,-4.511285631809201,0.19278623523225694,9,-0.11857151985168457,-0.2535715103149414,-0.08000004291534424,0.2085714340209961,0.7200000286102299,0,0.03985670968913646,-1.205160025847202,3.245713949203491,-1.457113429590468,3.2114291191101074,-1.2325596739763245,3.1800000667572017,0.03985670968913646
1089,2006-09-19,3.135714054107666,3.2371430397033687,3.0999999046325684,3.1785709857940674,13532400.0,-0.01701755552947981,-1.4000150204340411,0.5769181392781262,72.2127324947449,72.34920564029069,-0.0868739242663592,-0.2658471810629539,-0.09118402705358175,0.5172334092864572,18.60885214578967,0.13714313507080034,0.14266835405948353,0.21164265871047983,-0.18269136002981812,0.6059766774507778,0.014475649340330854,0.4088096680806288,-0.11424268952292227,32.46729601938553,-40.67013598023742,0.197167009370149,9,-0.0642855167388916,-0.19928550720214844,-0.027499794960021973,0.2464284896850586,0.8271429538726802,1,0.03553543918106716,-1.1111033846524803,3.190000057220459,-1.205160025847202,3.245713949203491,-1.457113429590468,3.2114291191101074,0.03553543918106716
1090,2006-09-20,3.2100000381469727,3.2214291095733643,3.1614289283752437,3.1671431064605717,4520600.0,0.023690292787377887,-1.210550355967989,-0.9999999999999897,71.17441769994971,74.36274151625508,-0.14380975661204198,-0.31427928322788423,-0.18205312408716479,0.4310893913973395,17.61141229997541,0.08571505546569824,0.16466451147090844,0.259285795688629,-0.1368020574749429,0.6553736488522008,0.06124186910684326,0.4573297222704147,-0.1412220351939526,59.68986431240217,-10.246972442533995,0.19804392658178585,9,-0.13857150077819824,-0.2735714912414551,-0.10642856359481812,0.17214250564575195,0.7542860507965088,2,-0.003560458345972295,-1.4000150204340411,3.135714054107666,-1.1111033846524803,3.190000057220459,-1.205160025847202,3.245713949203491,-0.003560458345972295
1091,2006-09-21,3.2757139205932617,3.3628571033477783,3.20285701751709,3.205713987350464,7473900.0,0.020471614225968437,-3.226440404702,1.6333398236488723,74.20967964537535,76.58675087765872,-0.16882565368698632,-0.35012651933440164,-0.26052042408106146,0.3538704635720964,16.48594573288117,0.16000008583068848,0.18700620833555304,0.29464253187179557,-0.10345700409906655,0.6927420678426577,0.09559276388636428,0.49369229985722685,-0.17571401596069336,66.847709257934,-0.6197648210985562,0.19904976798543111,9,-0.1649998426437378,-0.29999983310699463,-0.18499970436096191,0.10642862319946289,0.6657149791717534,3,-0.03445260107108494,-1.210550355967989,3.2100000381469727,-1.4000150204340411,3.135714054107666,-1.1111033846524803,3.190000057220459,-0.03445260107108494
1092,2006-09-22,3.2871429920196533,3.2999999523162837,3.2100000381469727,3.2771430015563965,4979800.0,0.0034890322242553395,4.040048065689876,0.14285714285714285,74.54848398482892,78.01411817829117,-0.13211272002978536,-0.32843927961583663,-0.2862607430706099,0.3295173759212937,15.29965755400562,0.08999991416931108,0.1945466656230983,0.2743573069572447,-0.11460477884206277,0.6633193927565522,0.07987626405759096,0.46883834985689843,-0.13457164764404306,71.19572463748398,5.369253833218039,0.19448104289965384,9,-0.13142895698547363,-0.31142890453338623,-0.24071455001831055,0.075714111328125,0.7000000476837154,4,-0.03346367814326212,-3.226440404702,3.2757139205932617,-1.210550355967989,3.2100000381469727,-1.4000150204340411,3.135714054107666,-0.03346367814326212
1093,2006-09-25,3.2999999523162837,3.3285710811614986,3.272856950759888,3.325714111328125,4502400.0,0.0039112871961590745,2.5454979934607738,-2.5714183534797668,74.03688313779517,77.37355015859127,-0.09993882055507353,-0.30779668120201276,-0.31030475921638256,0.3047976579833853,14.163267131989132,0.05571413040161044,0.22051138443671459,0.25592856407165465,-0.11879060476226799,0.6306477329055773,0.06856897965469333,0.443288148488616,-0.10537145614623977,76.0869584935368,13.55154923445874,0.1873595844169613,9,-0.08642840385436967,-0.32428586483001665,-0.27999997138977006,0.06285715103149458,0.6514289379119882,0,-0.0008657484468653776,4.040048065689876,3.2871429920196533,-3.226440404702,3.2757139205932617,-1.210550355967989,3.2100000381469727,-0.0008657484468653776
1094,2006-09-26,3.2828569412231445,3.3285710811614986,3.2757139205932617,3.3214290142059326,3538500.0,-0.005194851921469401,1.0000360856131338,1.5000324515775845,68.49058926851333,75.81188881229991,-0.061742455722842315,-0.2621258548422398,-0.3030286229758272,0.3092191072637025,13.890562725622269,0.05285716056823686,0.24913488960683194,0.2121427059173584,-0.15010536160766952,0.5743907734423863,0.031018672154844218,0.3932667396798726,-0.07285690307617188,60.28352928504561,-1.1481875728698938,0.18112403376251396,9,-0.05142843723297119,-0.30714285373687744,-0.28678542375564575,0.08000016212463379,0.6528570652008057,1,0.19103578250165243,2.5454979934607738,3.2999999523162837,4.040048065689876,3.2871429920196533,-3.226440404702,3.2757139205932617,0.19103578250165243
1095,2006-09-27,3.312856912612915,3.3557140827178955,3.2857139110565186,3.2857139110565186,4239900.0,0.009138373047286263,-4.157879943081004,-0.7036956911418382,79.8337104912352,75.25468495039155,-0.0792486439854585,-0.26249161288466105,-0.34086205926216806,0.2658357683071313,13.660293147481362,0.07285714149475098,0.2712105936759355,0.21478552818298358,-0.13282345188811018,0.5623945082540773,0.0409810381474367,0.38859001821853045,-0.07228546142578107,68.74989755457175,2.4115781835533454,0.17380449003554677,9,-0.0814284086227417,-0.33714282512664795,-0.3503566384315491,0.05000019073486328,0.5014290809631348,2,0.1962053033116855,1.0000360856131338,3.2828569412231445,2.5454979934607738,3.2999999523162837,4.040048065689876,3.2871429920196533,0.1962053033116855
1096,2006-09-28,3.301429033279419,3.371428966522217,3.272856950759888,3.3214290142059326,5580400.0,-0.003449554156711998,-1.5555280839148915,-0.7368374822128138,79.83373819125836,74.67090496266637,-0.06002386069822885,-0.22881645372976855,-0.33889753307182424,0.2643622561173178,14.355747814319987,0.09857201576232866,0.2658600629472412,0.18178619146347064,-0.15972228377915343,0.5232946667060947,0.011031953842158604,0.35254042908478267,-0.03640045166015593,56.63730537807828,-15.041543303308657,0.17075423762131212,9,-0.06571459770202637,-0.3214290142059326,-0.3721432685852051,0.061428070068359375,0.5128569602966309,3,0.20077882910165856,-4.157879943081004,3.312856912612915,1.0000360856131338,3.2828569412231445,2.5454979934607738,3.2999999523162837,0.20077882910165856
1097,2006-09-29,3.254286050796509,3.3557140827178955,3.234286069869995,3.3157138824462886,9544500.0,-0.014279568637609485,-1.394373547020702,3.0713945115990526,72.68913529385988,74.11437446750676,-0.01289287558798291,-0.15875967963977278,-0.30039496848612135,0.2965564082539025,14.978254323853179,0.12142801284790039,0.2491428005697327,0.11492890119552612,-0.20851455809878594,0.4383723604898382,-0.04679282845162991,0.27665063084268215,0.11714291572570801,14.583315224288487,-58.55150585157476,0.16172172964715606,9,-0.01857161521911621,-0.26785707473754883,-0.36107176542282104,0.07499957084655762,0.6399998664855961,4,0.21115010734853001,-1.5555280839148915,3.301429033279419,-4.157879943081004,3.312856912612915,1.0000360856131338,3.2828569412231445,0.21115010734853001
1098,2006-10-02,3.258570909500122,3.302856922149658,3.2428569793701167,3.255713939666748,5057500.0,0.001316681642833606,-3.200075103266893,-0.04650937134917188,64.48086310399157,73.25527786853417,-0.007183478327644988,-0.13876830865520784,-0.31206697528562977,0.27676247562750156,15.696845024067352,0.05999994277954146,0.22681853626563964,0.09928520917892447,-0.19989012796593153,0.3984605463237805,-0.05030245939350353,0.24887287775135247,0.11285805702209473,17.707690462241338,-50.60065388056518,0.149587668572428,10,0.007858037948608398,-0.2614278793334961,-0.3653566241264343,0.07071471214294434,0.690000057220459,0,0.22358639736184616,-1.394373547020702,3.254286050796509,-1.5555280839148915,3.301429033279419,-4.157879943081004,3.312856912612915,0.22358639736184616
1099,2006-10-03,3.291429042816162,3.2957139015197754,3.18571400642395,3.258570909500122,7105700.0,0.010083602360852373,4.310432145303031,11.501043144454645,61.53851851156926,72.18462240315856,-0.017467465552318817,-0.14757673859661224,-0.355352608943615,0.2310520439847079,16.18344326354812,0.1099998950958252,0.20114188913316067,0.11207189559936515,-0.16400696904727363,0.3881507602460039,-0.025967536723954243,0.25011132792268453,0.07725706577301006,56.92327442887495,-7.829513916704329,0.13803943232331947,10,-0.012857556343078613,-0.2585715055465698,-0.4075005054473877,0.0378565788269043,0.834284782409668,1,0.20052075825624094,-3.200075103266893,3.258570909500122,-1.394373547020702,3.254286050796509,-1.5555280839148915,3.301429033279419,0.20052075825624094
1100,2006-10-04,3.31428599357605,3.3385710716247563,3.258570909500122,3.2799999713897705,5247200.0,0.006944385087011007,-1.0740436263389965,1.0434561773946611,60.843375008105916,70.69947744346196,-0.026793387270449998,-0.15379086794712782,-0.3656514646255795,0.1957330103679169,16.820852251444073,0.08000016212463423,0.18788651374083587,0.11935739517211896,-0.14985075820747262,0.38856554855171055,-0.01524668151767683,0.25396147186191476,0.047081230926513395,69.23081860721874,8.186979936851372,0.13460407668979574,10,-0.03571450710296631,-0.26142847537994385,-0.4303574562072754,0.014999628067016602,0.8171432018280038,2,0.18749981566237484,4.310432145303031,3.291429042816162,-3.200075103266893,3.258570909500122,-1.394373547020702,3.254286050796509,0.18749981566237484
1101,2006-10-05,3.4071431159973145,3.427143096923828,3.29714298248291,3.335714101791382,5028800.0,0.028017232852338703,1.3333269143948974,2.0833275384893537,65.14752145784965,69.65492605157536,-0.11068656934860677,-0.21811386497973206,-0.4457639056240361,0.09342760241471737,18.227567403052465,0.13000011444091797,0.18588020460555565,0.18700021505355835,-0.06062466750157558,0.4346250976086923,0.06318777377599138,0.3108126563311253,-0.22142910957336426,91.71600204221298,33.2957879537544,0.12381244127756698,10,-0.10071456432342529,-0.30857157707214355,-0.5982146263122559,-0.07785749435424805,0.7899999618530273,3,0.11949685226520335,-1.0740436263389965,3.31428599357605,4.310432145303031,3.291429042816162,-3.200075103266893,3.258570909500122,0.11949685226520335
1102,2006-10-06,3.444286108016968,3.458570957183838,3.378571033477783,3.4071431159973145,4361700.0,0.010901506263490734,1.4348393978644434,0.5199986648642396,74.72225068159563,69.73107800088654,-0.13767236030376484,-0.22315583644317805,-0.4749482927323414,0.0464773784909327,20.026734105355626,0.07999992370605469,0.18203329320298023,0.19650034904480007,-0.017811599558541502,0.41081229764814164,0.08934437474312906,0.3036563233464711,-0.2537435197830207,94.76471127926654,36.47961461994079,0.10715597430167083,10,-0.12214362621307417,-0.2935721874237065,-0.6507148146629338,-0.11500048637390181,0.7685706615448002,4,0.10742425976107639,1.3333269143948974,3.4071431159973145,-1.0740436263389965,3.31428599357605,4.310432145303031,3.291429042816162,0.10742425976107639
1103,2006-10-09,3.4285709857940674,3.455713987350464,3.4100000858306885,3.455713987350464,2941400.0,-0.004562664578393161,2.368374822128138,-0.7307704651804597,80.78071741844431,71.0966477953233,-0.1137651053521096,-0.1785667117502805,-0.4541944976304668,0.05349451021321183,21.72122889905658,0.04571390151977539,0.16856651691431956,0.1566423773765564,-0.019840249735271875,0.33312500448838467,0.06840106382064226,0.24488369093247053,-0.2273072628021242,89.00523834697167,26.320252103585872,0.0882413135559142,10,-0.10642850399017334,-0.27785706520080566,-0.6353569626808167,-0.09928536415100098,0.7271430492401132,0,0.1358335392260157,1.4348393978644434,3.444286108016968,1.3333269143948974,3.4071431159973145,-1.0740436263389965,3.31428599357605,0.1358335392260157
1104,2006-10-10,3.3742859363555913,3.441428899765014,3.3542859554290767,3.441428899765014,3579100.0,-0.01583314146430126,1.5957431698258266,2.473674964425595,68.02511035087845,69.78458111306145,-0.05045259811521463,-0.1088211298392614,-0.39466082523552926,0.09954439320460517,22.311476956353975,0.0871429443359375,0.15204309103983515,0.08900017738342347,-0.0749629062243713,0.25296326099121824,0.007018635579525867,0.17098171918732108,-0.1627299239959723,57.85749963343174,-4.991280467956052,0.08198154180389738,10,-0.05214345455169722,-0.22357201576232955,-0.5792861580848698,-0.04500031471252486,0.8757140636444087,1,0.17019453632469816,2.368374822128138,3.4285709857940674,1.4348393978644434,3.444286108016968,1.3333269143948974,3.4071431159973145,0.17019453632469816
1105,2006-10-11,3.3399999141693115,3.3957140445709233,3.294286012649536,3.351428985595703,9109800.0,-0.010160971190044,1.0285770825435563,0.1702199433274884,57.57578311797413,67.31147499380764,-0.01331125872329375,-0.0652806956229619,-0.3545413374881399,0.12494729299468466,22.250676197779413,0.10142803192138716,0.1343634687210682,0.046714162826538175,-0.11111789646734183,0.20454622212041818,-0.032201866820401825,0.12563019247347817,-0.11856330401672377,27.825983476063804,-33.09109901087929,0.07891602964693996,10,-0.01785743236541748,-0.1814289093017578,-0.5450001358985901,-0.010714292526245117,0.8414289951324472,2,0.23524369199031336,1.5957431698258266,3.3742859363555913,2.368374822128138,3.4285709857940674,1.4348393978644434,3.444286108016968,0.23524369199031336
1106,2006-10-12,3.3442859649658203,3.3657140731811523,3.317142963409424,3.3285710811614986,5347300.0,0.0012832487744462995,-1.518522181494508,-1.3749921772326568,56.849324855326145,65.55149605619278,-0.012157198278379244,-0.06229711332123378,-0.35438970736479813,0.11141633544360108,22.065982484976875,0.048571109771728516,0.12584965509078305,0.04435737133026141,-0.1101162826619384,0.19883102532246122,-0.032879455665838275,0.12159419832636109,-0.11336398093198241,30.434896184808018,-27.976528582585054,0.07723682699609989,10,-0.02214348316192627,-0.1857149600982666,-0.4953574538230896,-0.04642891883850053,0.7871432304382333,3,0.2353695941926659,1.0285770825435563,3.3399999141693115,1.5957431698258266,3.3742859363555913,2.368374822128138,3.4285709857940674,0.2353695941926659
1107,2006-10-13,3.31428599357605,3.369999885559082,3.3114290237426762,3.3628571033477783,4435200.0,-0.00897051618911937,-1.157900284599998,-3.090771168054773,51.64477295984475,64.12526381795425,0.030451063895876818,-0.02835001369373158,-0.31813671518776765,0.13206276692433505,21.563156419519608,0.058570861816405806,0.10596182633834994,0.010928797721862615,-0.14150881501667678,0.163366410460402,-0.06529000864740686,0.08714760409113209,-0.07425805061621205,12.389414513542015,-41.97741242631687,0.07621880636926961,10,0.007856488227844238,-0.1557149887084961,-0.4600004553794861,-0.016428947448730025,0.8399999141693115,4,0.2663792702215497,-1.518522181494508,3.3442859649658203,1.0285770825435563,3.3399999141693115,1.5957431698258266,3.3742859363555913,0.2663792702215497
1108,2006-10-16,3.317142963409424,3.3399999141693115,3.3157138824462886,3.3342859745025635,7366100.0,0.0008620166874286905,-1.4284607407230177,0.3529466626088493,54.0816685664461,63.296724935162786,0.04109819832649908,-0.02233868368277747,-0.3172036440796049,0.11975109298931486,21.368333545261837,0.02571392059326172,0.08633418183030628,0.007428622245788663,-0.13540640443362761,0.15026364892520494,-0.0639888910939197,0.07884613558549702,-0.0683732998806259,15.533846866787048,-36.51132325319401,0.07141751333970815,10,0.04142796993255615,-0.15857195854187012,-0.44500017166137695,-0.0357143878936772,0.8642859458923349,0,0.27002568657207116,-1.157900284599998,3.31428599357605,-1.518522181494508,3.3442859649658203,1.0285770825435563,3.3399999141693115,0.27002568657207116
1109,2006-10-17,3.2471430301666264,3.3157138824462886,3.2228569984436035,3.31428599357605,8232700.0,-0.02110247704574364,1.6531015408929486,3.9166376924467428,42.85718728296142,61.29825963236896,0.11639578834061792,0.059487195348738364,-0.2428594171872409,0.17794566990124672,21.460742288091534,0.09428596496582031,0.07446601191541813,-0.06814275979995665,-0.18947484975403617,0.05318933015412286,-0.1288088047769964,-0.007476714822916897,0.21142792701721147,14.04977828044959,-34.40009304527173,0.06066604497703976,10,0.09357094764709428,-0.04357206821441695,-0.3650002479553227,0.01571404933929399,0.9799997806549068,1,0.2798062778346204,-1.4284607407230177,3.317142963409424,-1.157900284599998,3.31428599357605,-1.518522181494508,3.3442859649658203,0.2798062778346204
1110,2006-10-18,3.198570966720581,3.2771430015563965,3.182857036590576,3.2571430206298833,5683300.0,-0.014958399736260786,-1.0952456640890944,0.8723483584146023,39.65510791905138,58.465769239169155,0.16408253756809676,0.11295013143977428,-0.188667833903299,0.21412761187902785,21.64324807640266,0.09428596496582031,0.0708222275755146,-0.11614336967468253,-0.2396515117420308,0.007364772392665753,-0.17789744070835667,-0.05438929864100839,0.25528571128845234,8.396756924786034,-37.4056880707781,0.061754071033674154,10,0.12214303016662598,0.06285750865936279,-0.2974996566772461,0.06428611278533936,0.9957149028778076,2,0.32871836961536105,1.6531015408929486,3.2471430301666264,-1.4284607407230177,3.317142963409424,-1.157900284599998,3.31428599357605,0.32871836961536105
1111,2006-10-19,3.1628570556640625,3.2171430587768555,3.1614289283752437,3.182857036590576,7921900.0,-0.011165583452142469,-3.875179938664235,0.34145944339741424,40.58820844113868,54.67309787911837,0.1804797248976846,0.1473292232967367,-0.1469887816429023,0.24015169522052382,21.053622479222433,0.05571413040161177,0.066261443546201,-0.1462144374847414,-0.2864101714656915,-0.006018703503791301,-0.21631230447521643,-0.07611657049426634,0.2801596366882326,0.6847201106528102,-47.03983863699552,0.07009786699047513,10,0.1457144021987915,0.11642837524414062,-0.2042856216430664,0.10000002384185791,0.9757137298583993,3,0.32204169701998775,-1.0952456640890944,3.198570966720581,1.6531015408929486,3.2471430301666264,-1.4284607407230177,3.317142963409424,0.32204169701998775
1112,2006-10-20,3.177143096923828,3.18571400642395,3.135714054107666,3.1600000858306885,10821300.0,0.004516815337633373,1.9167391047350157,-0.8571513721002313,41.786853983652264,50.3404463863637,0.1389236718289344,0.13110136338090994,-0.1549746177623419,0.21572712949133876,20.517199943480573,0.04999995231628418,0.06053162482918051,-0.12642840147018441,-0.2783839018111105,0.02552709887074167,-0.20240615164064746,-0.05045065129972137,0.248978329589844,20.27993655736155,-29.950997777218063,0.07597775017046302,10,0.11142838001251221,0.102142333984375,-0.20785760879516602,0.08571398258209229,0.9428567886352539,4,0.30035981048640337,-3.875179938664235,3.1628570556640625,-1.0952456640890944,3.198570966720581,1.6531015408929486,3.2471430301666264,0.30035981048640337
1113,2006-10-23,3.29714298248291,3.6571431159973145,3.150000095367432,3.1814289093017583,30411500.0,0.037769745302082214,-4.679993164072954,6.749926984965831,50.49016560013483,48.39211919183663,-0.0018772559637687536,0.011464244224855147,-0.2659065397435989,0.08431314628326625,20.445875196161488,0.5071430206298824,0.04631773185073218,-0.006285667419433594,-0.15826067482452455,0.14568933998565736,-0.08227317112197907,0.06970183628311188,-0.16142892837524414,30.958943444814707,-17.66431834180395,0.07598750370254553,10,0.09928560256958008,0.08142852783203125,-0.3021429777145386,-0.06785750389099121,0.8728570938110343,0,0.259965348732611,1.9167391047350157,3.177143096923828,-3.875179938664235,3.1628570556640625,-1.0952456640890944,3.198570966720581,0.259965348732611
1114,2006-10-24,3.910000085830689,4.0142860412597665,3.805713891983032,3.9014289379119873,83430200.0,0.1858751975888735,-1.0857085637038615,0.07407178472823588,75.39582674367453,50.37212403913668,-0.593125296813326,-0.5818306098012189,-0.8625254380299396,-0.5352328280493377,20.82634345477752,0.7171430587768564,0.03787764121507653,0.5752142786979682,0.26485007866169985,0.8855784787342365,0.420032178679834,0.7303963787161023,-0.7742860317230229,88.13006140030465,40.37385101291206,0.1551821000181341,10,-0.33500003814697266,-0.3528571128845215,-0.9060715436935429,-0.6928575038909917,0.27285695075988725,1,0.06941913491375384,-4.679993164072954,3.29714298248291,1.9167391047350157,3.177143096923828,-3.875179938664235,3.1628570556640625,0.06941913491375384
1115,2006-10-25,3.9628570079803462,3.994286060333252,3.890000104904175,3.948570966720581,19505500.0,0.013518394114926835,1.703664785546071,1.6667593880388047,74.52707547493436,52.33631855242648,-0.6127787529729596,-0.6150270991343745,-0.8983793619888281,-0.5930108863535732,21.06356422943807,0.10428595542907715,0.02990213785045981,0.5955711960792538,0.17745115542732437,1.0136912367311832,0.3865111757532893,0.8046312164052183,-0.8128569126129142,94.14629261671227,49.80467038837489,0.20906002032596466,10,-0.38785696029662997,-0.38785696029662997,-0.9589284658432002,-0.745714426040649,0.24571394920349166,2,0.06669072396732245,-1.0857085637038615,3.910000085830689,-4.679993164072954,3.29714298248291,1.9167391047350157,3.177143096923828,0.06669072396732245
1116,2006-10-26,3.9642860889434814,3.982856988906861,3.8742859363555913,3.9642860889434814,11428200.0,0.0003606188566120938,4.846300005135176,0.0,73.69788837130866,54.786664709255795,-0.5777707860066443,-0.5947431822531359,-0.8816093103827058,-0.5985131617822033,21.170300704120745,0.10857105255126953,0.035044487932239576,0.5638574242591856,0.0695702732051604,1.0581445753132108,0.316713848732173,0.8110009997861982,-0.7797145557403562,94.3089521351164,54.01793659548919,0.24714357552701272,10,-0.3892860412597652,-0.3892860412597652,-0.9603575468063354,-0.7564290761947632,0.16857075691223145,3,0.05801795720454783,1.703664785546071,3.9628570079803462,-1.0857085637038615,3.910000085830689,-4.679993164072954,3.29714298248291,0.05801795720454783
1117,2006-10-27,3.941428899765015,3.998570919036865,3.9114289283752437,3.9500000476837163,13521900.0,-0.005765776905510389,-1.5416539178325397,-100.0,73.2212408716259,56.913283854275775,-0.5102569972220676,-0.5457482826399249,-0.84164077732702,-0.5787857330392874,21.720692774532935,0.0871419906616211,0.050321542839382616,0.5066430926322942,-0.03784784636345817,1.0511340316280466,0.2343976231344178,0.7788885621301707,-0.723668786239624,91.57025035047516,55.06841732444505,0.27224546949787626,10,-0.36642885208129883,-0.36642885208129883,-0.8982148170471196,-0.7592864036560063,0.20000004768371538,4,0.05001787188631002,4.846300005135176,3.9642860889434814,1.703664785546071,3.9628570079803462,-1.0857085637038615,3.910000085830689,0.05001787188631002
1118,2006-10-30,3.9871430397033687,3.9871430397033687,3.9214289188385014,3.95285701751709,5996900.0,0.011598367267535714,2.8332892925191357,-4.000166898470045,77.96607440374969,60.814271312141145,-0.5039306462720714,-0.5629433963537238,-0.8685305781573991,-0.6305433756749674,22.300828716342874,0.06571412086486728,0.0693093990177771,0.5159286260604854,-0.07447538768287076,1.1063326398038416,0.22072661918880732,0.8111306329321635,-0.7375218890686028,86.986277098586,50.98874205647804,0.295202006871678,10,-0.41214299201965243,-0.41214299201965243,-0.9214289784431453,-0.8792860507965083,0.0814280509948726,0,0.03332131416724837,-1.5416539178325397,3.941428899765015,4.846300005135176,3.9642860889434814,1.703664785546071,3.9628570079803462,0.03332131416724837
1119,2006-10-31,3.951428890228272,4.057143211364746,3.9214289188385014,4.0,11556300.0,-0.008957328372586781,-1.5000087838728218,-1.4166446462595494,77.86458769082137,65.05976906456003,-0.3998566159918049,-0.5009315057358283,-0.8124991745819621,-0.600571510437828,23.617741421313166,0.13571429252624467,0.09531742752574024,0.44721448421478316,-0.17386156780934803,1.0682905362389143,0.13667645820271757,0.7577525102268488,-0.6712211439685061,42.18752240993336,4.943337921705556,0.31053802601206565,10,-0.3550002574920659,-0.3550002574920659,-0.8567860722541814,-0.8464288711547856,0.010000228881835493,1,0.05531446778814386,2.8332892925191357,3.9871430397033687,-1.5416539178325397,3.941428899765015,4.846300005135176,3.9642860889434814,0.05531446778814386
1120,2006-11-01,3.93571400642395,4.025713920593262,3.9214289188385014,3.958570957183838,9830100.0,-0.00397701293402597,-3.0556418375436896,0.47058736906176496,76.6752141917449,69.06943637018294,-0.3001451950209173,-0.4598505058600275,-0.7726385471254735,-0.5897221249376745,24.686800865349934,0.1042850017547603,0.12288236670192498,0.4004281997680663,-0.24243609972710267,1.0432924992632349,0.07899605002048204,0.7218603495156506,-0.6088901322578857,33.5934515404342,-4.325673490976513,0.32143214974758433,11,-0.33928537368774414,-0.33928537368774414,-0.83214271068573,-0.8607139587402344,0.014286041259766069,2,0.06279496674891383,-1.5000087838728218,3.951428890228272,2.8332892925191357,3.9871430397033687,-1.5416539178325397,3.941428899765015,0.06279496674891383
1121,2006-11-02,3.81428599357605,3.90571403503418,3.787142992019653,3.890000104904175,11160800.0,-0.030852854818643638,1.2133444299555376,3.312520209869718,70.83332836628081,72.29682241269722,-0.08559564629782823,-0.3229123129890077,-0.6277016150810475,-0.47496438623311477,24.764392062772124,0.14857101440429732,0.1629184399814183,0.2586430430412294,-0.3928630986157824,0.9101491846982417,-0.06711002778727693,0.5843961138697358,-0.4436429591780646,10.052955372493553,-29.810983050608133,0.32575307082850613,11,-0.21071434020996094,-0.21785736083984375,-0.7107146978378296,-0.7642859220504761,0.252856969833374,3,0.10337058214088701,-3.0556418375436896,3.93571400642395,-1.5000087838728218,3.951428890228272,2.8332892925191357,3.9871430397033687,0.10337058214088701
1122,2006-11-03,3.81428599357605,3.9171431064605713,3.7428569793701167,3.8199999332427983,8771000.0,0.0,-1.3461508835668676,0.07546730149134001,70.76372241362247,74.54943983641807,0.01596666591589191,-0.3096473677776217,-0.6032014084576698,-0.4827288233028528,24.513909247754313,0.17428612709045455,0.2138560409931225,0.24014304876327497,-0.4190170358583316,0.8993031333848815,-0.08943699354752832,0.5697230910740783,-0.40245294856005875,22.727376173180144,-19.379129302128167,0.3295800423108034,11,0.08571410179138184,-0.21785736083984375,-0.7064287662506104,-0.797857403755188,0.2385709285736084,4,0.0835204420476583,1.2133444299555376,3.81428599357605,-3.0556418375436896,3.93571400642395,-1.5000087838728218,3.951428890228272,0.0835204420476583
1123,2006-11-06,3.894285917282105,3.900000095367432,3.8214290142059326,3.8285710811614986,6659100.0,0.020973761233633148,1.037019180249832,-11.500792789784791,76.80472498610544,74.70598408557707,0.03305542977105347,-0.3720430061681208,-0.6579571989711557,-0.5694453298699336,24.24989003016505,0.08571410179138228,0.27477583860809274,0.29685722589492824,-0.37345972807467076,0.9671741798645273,-0.03830125108987126,0.6320157028797277,-0.44373426228518875,48.18185542234502,2.422001214543201,0.33515847698479956,11,0.005714178085326704,-0.2978572845458989,-0.7832142114639287,-0.8778573274612431,0.16285729408264116,0,0.06346299049842519,-1.3461508835668676,3.81428599357605,1.2133444299555376,3.81428599357605,-3.0556418375436896,3.93571400642395,0.06346299049842519
1124,2006-11-07,3.948570966720581,3.977143049240112,3.839999914169312,3.849999904632568,8931300.0,0.013939667140917766,-1.3132652219985828,1.4999818596078638,80.9187495871902,75.41617009804993,-0.016967249851818522,-0.40169310131599456,-0.688287704406009,-0.6288764931822892,24.747550666422903,0.1371431350707999,0.3423410099772455,0.3224280238151551,-0.3567837380318615,1.0016397856621713,-0.017177857108352956,0.6620339047386632,-0.46162381834159527,72.72721908852758,21.322423972703334,0.33960588092350813,11,-0.048570871353149414,-0.352142333984375,-0.8167849779129028,-0.9321423768997192,0.01714301109313965,1,0.030390773013590833,1.037019180249832,3.894285917282105,-1.3461508835668676,3.81428599357605,1.2133444299555376,3.81428599357605,0.030390773013590833
1125,2006-11-08,4.12571382522583,4.138570785522462,3.9071431159973145,3.93571400642395,15641500.0,0.04486252368217447,1.1456924364119365,1.927541560140956,85.54852186968121,76.73290715342466,-0.1883907674466938,-0.5448909608752679,-0.8394302970493301,-0.8122405494652067,26.15029538050015,0.23142766952514737,0.40711213644318667,0.4602851867675781,-0.23981057342910805,1.1603809469642639,0.11023730666923548,0.8103330668659212,-0.6045549130676986,96.75094472400542,37.32222651543593,0.3500478800983429,11,-0.18499994277954102,-0.48857140541076616,-0.9699993133544922,-1.127856731414795,-0.18285679817199707,2,-0.03981970468025131,-1.3132652219985828,3.948570966720581,1.037019180249832,3.894285917282105,-1.3461508835668676,3.81428599357605,-0.03981970468025131
1126,2006-11-09,4.131429195404054,4.2142858505249015,4.110000133514403,4.118570804595946,14364000.0,0.0013853045606988523,-5.952443017451984,0.06767580563597897,85.45648239226018,78.09237843349513,-0.18763541258922256,-0.5150171129913805,-0.821904881509194,-0.822062874479192,27.723832012669998,0.10428571701049805,0.39328993471883367,0.42664339542388996,-0.2858291012478995,1.139115892095679,0.07040714708799545,0.7828796437597845,-0.5608773333767756,82.42435705774935,17.298219531946586,0.35623624833589457,11,-0.15285778045654475,-0.4564292430877699,-0.9657146930694589,-1.1335721015930185,-0.32571530342102184,3,-0.04391437905366147,1.1456924364119365,4.12571382522583,-1.3132652219985828,3.948570966720581,1.037019180249832,3.894285917282105,-0.04391437905366147
1127,2006-11-10,4.197143077850342,4.217143058776856,4.1342859268188485,4.151429176330566,7702100.0,0.01590584742911494,-1.0714179277953408,3.555180597789318,84.84513658272544,78.85671867560357,-0.23832395338346624,-0.5388240693667319,-0.8628128236224919,-0.8917485875818887,29.449352457040778,0.08571386337280273,0.3796044188290497,0.4482144236564638,-0.2717468014175193,1.1681756487304473,0.08823381111947182,0.8081950361934558,-0.5622178169733014,94.94585011552958,24.44450482703995,0.35998061253699176,11,-0.21714305877685547,-0.5207145214080806,-0.9946430325508118,-1.1892859935760498,-0.3314290046691899,4,-0.03097347696507413,-5.952443017451984,4.131429195404054,1.1456924364119365,4.12571382522583,-1.3132652219985828,3.948570966720581,-0.03097347696507413
1128,2006-11-13,4.2128567695617685,4.284286022186278,4.187142848968507,4.2199997901916495,4727100.0,0.0037439018446505656,-2.317116060961353,-0.15625488948457034,71.8106841142113,78.18406272264689,-0.24434899359050366,-0.5101480197476569,-0.8530265357770506,-0.9125235608737476,31.351200723879447,0.09714317321777166,0.3684514768803058,0.4191424250602731,-0.29916113765334984,1.137445987773896,0.05999064370346119,0.7782942064170846,-0.5080653729367501,83.92269050605063,15.004721870713723,0.35915178135681153,11,-0.1992852687835711,-0.5028567314147963,-0.9764285683631906,-1.1892857551574716,-0.30428576469421476,0,-0.037978943069729376,-1.0714179277953408,4.197143077850342,-5.952443017451984,4.131429195404054,1.1456924364119365,4.12571382522583,-0.037978943069729376
1129,2006-11-14,4.155714035034181,4.238571166992188,4.131429195404054,4.237143039703368,6176800.0,-0.013563892069734962,1.542365593831095,11.39979973297989,63.803681819128236,76.75389245902281,-0.17341773152794104,-0.4020612628188762,-0.7714892153184536,-0.8600730342579301,34.179600909485835,0.10714197158813477,0.35827856114084256,0.31657114028930744,-0.37042668392104616,1.003568964499661,-0.026927771815869583,0.6600700523944845,-0.3697933908305857,65.90894723400206,0.1746657517991963,0.3434989121051769,11,-0.14214253425598322,-0.44571399688720836,-0.9192858338356027,-1.1321430206298837,-0.3285710811614999,1,-0.023719347105803368,-2.317116060961353,4.2128567695617685,-1.0714179277953408,4.197143077850342,-5.952443017451984,4.131429195404054,-0.023719347105803368
1130,2006-11-15,4.25,4.260000228881837,4.119999885559082,4.144286155700684,8296400.0,0.022688270696913815,1.2272778995759228,-1.2982332859008652,68.05053428404194,76.44469311655183,-0.24410404047512824,-0.4358861034701542,-0.8434202903931154,-0.9593717500933865,36.94644491927727,0.1400003433227548,0.3408636331362831,0.35828565359115583,-0.28162134048912435,0.9981926476714356,0.03833215655101618,0.6782391506312959,-0.3943082028788294,80.3277118718268,17.455783077348563,0.3199534970401399,11,-0.23642849922180265,-0.5399999618530278,-1.0135717988014221,-1.2264289855957031,-0.5071430206298833,2,-0.06689082874971275,1.542365593831095,4.155714035034181,-2.317116060961353,4.2128567695617685,-1.0714179277953408,4.197143077850342,-0.06689082874971275
1131,2006-11-16,4.181428909301759,4.25,4.161428928375243,4.242856979370116,4421900.0,-0.01613437428193909,1.3396186013704385,-0.5810787648061609,64.33449047868459,75.73033401266983,-0.1318414386528497,-0.3026084648686438,-0.7496064134303442,-0.8944610320953572,39.65839232479988,0.08857107162475675,0.3245952479851155,0.23878597021102976,-0.31293129371189554,0.7905032341339551,-0.03707266175043333,0.5146446021724924,-0.26573392067147283,37.39148354439272,-20.947687202998857,0.27585863196146276,11,-0.12857139110565274,-0.4714288711547865,-0.9410721659660348,-1.1578578948974618,-0.3471429347991948,3,-0.05705510901242705,1.2272778995759228,4.25,1.542365593831095,4.155714035034181,-2.317116060961353,4.2128567695617685,-0.05705510901242705
1132,2006-11-17,4.131429195404054,4.181428909301759,4.121428966522217,4.181428909301759,3567200.0,-0.011957566416226473,1.4000114441573164,0.8139554741352778,58.57389290836862,73.70468600403241,-0.0358991869357963,-0.187040013914066,-0.674056043983549,-0.8476512409468397,42.12944478954041,0.059999942779541904,0.30973148418091245,0.14107195138931372,-0.28194449872082394,0.5640884014994509,-0.07043627366575489,0.35258017644438233,-0.16413146207592888,6.956953325226318,-45.78569464869512,0.2115082250550687,11,-0.06928622722625821,-0.4214291572570814,-0.8910724520683297,-1.1078581809997567,-0.3471431732177743,4,-0.07883840869967196,1.3396186013704385,4.181428909301759,1.2272778995759228,4.25,1.542365593831095,4.155714035034181,-0.07883840869967196
1133,2006-11-20,4.154285907745361,4.197143077850342,4.114285945892334,4.131429195404054,2908500.0,0.005532398417171125,-1.899981641883209,-0.45713686258426367,62.24139449148469,71.62942432673181,-0.020111289021014223,-0.15008411551368983,-0.6723197417542437,-0.874965959906806,42.8738580043835,0.08285713195800781,0.3112680811063875,0.12107151746749878,-0.15406318666580798,0.39620622160080554,-0.016495834599155046,0.25863886953415216,-0.14260981397709482,27.450954726180765,-25.52691811674544,0.1375673520666534,11,-0.05857133865356445,-0.4442858695983891,-0.9139291644096375,-1.1307148933410645,-0.4257149696350093,0,-0.06946364332464172,1.4000114441573164,4.131429195404054,1.3396186013704385,4.181428909301759,1.2272778995759228,4.25,-0.06946364332464172
1134,2006-11-21,4.181428909301759,4.199999809265137,4.142857074737549,4.178571224212647,3021200.0,0.006533734595828289,1.857173511354958,0.125026077523266,64.62592178092297,69.30469098353643,-0.012013053056698197,-0.16427203619420006,-0.6792514030612122,-0.9065684412814958,42.35779863000563,0.05714273452758789,0.31574960582461964,0.13464307785034269,-0.1416759022991334,0.4109620579998188,-0.00351641222439536,0.27280256792508073,-0.1315874255549705,46.07850516223015,-8.96507129905389,0.138159490074738,11,0.015714168548582208,-0.4714288711547865,-0.9228579401969919,-1.1578578948974618,-0.4871428012847905,1,-0.06525470367969699,-1.899981641883209,4.154285907745361,1.4000114441573164,4.131429195404054,1.3396186013704385,4.181428909301759,-0.06525470367969699
1135,2006-11-22,4.227142810821533,4.245714187622069,4.167142868041991,4.194285869598389,2942100.0,0.010932602828205962,1.2449046321526456,11.497747371933922,77.00938876773093,68.36612502525541,-0.04674156982405542,-0.1993941618249746,-0.7061548135282028,-0.9565897080427312,41.89114880907916,0.07857131958007812,0.30797387077050464,0.16714268922805786,-0.11743089484601477,0.4517162733021305,0.024855897191021548,0.3094294812650942,-0.14447909169321616,83.15783186291561,21.49696331714589,0.14228679203703634,11,-0.027856826782226562,-0.517142772674561,-0.9550003409385681,-1.2035717964172363,-0.42571377754211426,2,-0.09462653022387801,1.857173511354958,4.181428909301759,-1.899981641883209,4.154285907745361,1.4000114441573164,4.131429195404054,-0.09462653022387801
1136,2006-11-24,4.194285869598389,4.195713996887207,4.164286136627196,4.17142915725708,1978900.0,-0.007772848634077456,1.4445145018916201,0.6956433402025949,73.83517808396181,67.14279630317057,-0.00450444008916584,-0.15644367501100653,-0.6554945575130362,-0.9269062977556564,41.524102922972595,0.06285667419433683,0.2901607230258745,0.12278575897216815,-0.16408174526580055,0.4096532632101373,-0.020647993146816646,0.2662195110911525,-0.08339502804195664,60.86965986394599,-5.479910170863825,0.14343375211898454,11,0.005000114440917969,-0.48428583145141646,-0.9032146334648132,-1.1707148551940918,-0.5728569030761719,4,-0.10762949981554237,1.2449046321526456,4.227142810821533,1.857173511354958,4.181428909301759,-1.899981641883209,4.154285907745361,-0.10762949981554237
1137,2006-11-27,4.138570785522462,4.185713768005371,4.12428617477417,4.17285680770874,6035400.0,-0.013283568599786855,1.0475883937725008,-1.500041724037179,65.80403523823018,66.475390872506,0.04696755738207248,-0.08980636224566663,-0.5833617786530505,-0.8746753257623201,40.920103173654724,0.06999969482421875,0.24419422710616345,0.05721358060836845,-0.22433413174409988,0.33876129296083635,-0.08356027556786572,0.19798743678460262,0.14571523666381658,18.47764172335681,-48.097550166390036,0.140773856176234,11,0.048572301864623135,-0.4285707473754896,-0.8446423411369333,-1.114999771118165,-0.5942847728729257,0,-0.07352412868818059,1.4445145018916201,4.194285869598389,1.2449046321526456,4.227142810821533,1.857173511354958,4.181428909301759,-0.07352412868818059
1138,2006-11-28,4.119999885559082,4.142857074737549,4.074285984039307,4.104286193847656,6202700.0,-0.004487273729458563,1.2325653604918339,-0.4583118924106206,61.62794646608431,66.23364249994556,0.056972824563696456,-0.06405600866280992,-0.5464543820305541,-0.8598003341633498,40.0854344959619,0.06857109069824219,0.19623940026739684,0.03199983835220355,-0.24644043922360925,0.31044011592801635,-0.10722030043570285,0.17121997714010995,0.1610861396789538,26.66649977330332,-37.51406137488072,0.13922013878790634,11,0.04714322090148926,-0.40285682678222656,-0.8360714316368103,-1.0964288711547852,-0.7157139778137207,1,-0.08148394968395645,1.0475883937725008,4.138570785522462,1.4445145018916201,4.194285869598389,1.2449046321526456,4.227142810821533,-0.08148394968395645
1139,2006-11-29,4.170000076293944,4.201428890228272,4.12571382522583,4.144286155700684,4333000.0,0.012135968962066368,-1.40906056560265,1.6364022576924846,53.630025460011616,64.63136374171997,0.010294831100408963,-0.10207525859769806,-0.575408942797047,-0.9127869914934976,39.08743007122092,0.08142900466919034,0.1459946466299078,0.07107146978378243,-0.20190292636326035,0.34404586593082476,-0.06541572828973852,0.2075586678573038,0.10281394729614224,55.83334028722325,-4.052661547347832,0.1364871980735212,11,-0.007857084274291104,-0.15642857551574707,-0.7825000286102286,-1.0471429824829093,-0.7428569793701163,2,-0.10585830458207313,1.2325653604918339,4.119999885559082,1.0475883937725008,4.138570785522462,1.4445145018916201,4.194285869598389,-0.10585830458207313
1140,2006-11-30,4.182857036590576,4.25,4.1342859268188485,4.138570785522462,6510000.0,0.0030832038516550586,-3.378467617526975,1.722267551830311,54.166621595100686,63.50160053243286,-0.01462604285668867,-0.10062672861500133,-0.5690317845161568,-0.9260312336280379,38.130425896487985,0.11571407318115146,0.13032211024478269,0.07157127857208234,-0.19252493250407543,0.33566748964823967,-0.060476826965996544,0.20361938411016123,0.08201586541747918,61.788498747622114,4.557087265914902,0.13204810553807872,11,-0.02071404457092285,-0.16928553581237882,-0.6167855262756343,-0.881428480148315,-0.7442860603332524,3,-0.116803162120941,-1.40906056560265,4.170000076293944,1.2325653604918339,4.119999885559082,1.0475883937725008,4.138570785522462,-0.116803162120941
1141,2006-12-01,4.208570957183838,4.2857141494750985,4.144286155700684,4.195713996887207,6374200.0,0.006147453849921991,-1.4444691696852219,0.2903149394347299,50.990042566129524,62.6589504944063,-0.04032564730887156,-0.10043670210365185,-0.5769347016266426,-0.9502988901462901,38.469412701103636,0.14142799377441495,0.12595551964838858,0.07757095098495448,-0.14943698285234586,0.3045788848222548,-0.03593301593369613,0.1910749179036051,-0.13428497314453125,63.513284934268576,10.595929073991165,0.11350396691865022,12,-0.028570890426635742,-0.19428539276123047,-0.6335709095001216,-0.9071424007415767,-0.7457139492034912,4,-0.09674113328407741,-3.378467617526975,4.182857036590576,-1.40906056560265,4.170000076293944,1.2325653604918339,4.119999885559082,-0.09674113328407741
1142,2006-12-04,4.132856845855713,4.20714282989502,4.130000114440918,4.199999809265137,5062400.0,-0.017990456166334656,-1.1176639985339694,-5.222304639691429,43.72196302599486,60.60123588712965,0.03979739426397888,0.0003875181124763927,-0.48429061659896,-0.8742712271986424,39.15122193497035,0.07857084274291992,0.10627859963806419,-0.01407170295715332,-0.18538315971900854,0.15723975380470145,-0.09972743133808049,0.07158402542377384,-0.05434229850769068,27.70248783821259,-20.41331390698761,0.08565572838092746,12,0.04714322090148926,-0.11857128143310547,-0.5578567981719966,-0.8314282894134517,-0.8885707855224609,0,-0.12374681688922717,-1.4444691696852219,4.208570957183838,-3.378467617526975,4.182857036590576,-1.40906056560265,4.170000076293944,-0.12374681688922717
1143,2006-12-05,4.1414289474487305,4.182857036590576,4.0428571701049805,4.161428928375243,6920900.0,0.0020741346513402092,3.4546082127766105,0.29787158491288296,48.78645928696069,58.841295610022726,0.03264244167062458,0.011889681660283813,-0.47589855821179894,-0.8808572158838173,39.52192192386329,0.1399998664855957,0.09373999084405771,-0.017856752872466686,-0.14144276363357022,0.10572925788863685,-0.07964975825301845,0.04393625250808508,0.14428520202636808,40.58840622962908,-5.058707975396132,0.06179300538055177,12,0.022856712341308594,-0.12714338302612305,-0.5664288997650142,-0.8400003910064693,-0.8928580284118657,1,-0.14418765657371857,-1.1176639985339694,4.132856845855713,-1.4444691696852219,4.208570957183838,-3.378467617526975,4.182857036590576,-0.14418765657371857
1144,2006-12-06,4.068571090698241,4.135714054107666,4.064286231994629,4.110000133514403,3364900.0,-0.017592443978876493,-1.8571837299128382,2.0714541163007856,34.00499754494753,54.06302991860235,0.09812696867813653,0.09928920688362375,-0.3860207368732409,-0.8055499702398845,39.546424209425076,0.07714271545410156,0.08868809684092938,-0.09671461582183927,-0.18335674088713194,-0.010072490756546593,-0.1400356783544856,-0.05339355328919293,0.21228591918945483,10.588092077877814,-29.40512448236205,0.04332106253264631,12,0.09571456909179776,-0.05428552627563388,-0.49357104301452503,-0.7671425342559801,-0.8071420192718493,2,-0.16327235487456515,3.4546082127766105,4.1414289474487305,-1.1176639985339694,4.132856845855713,-1.4444691696852219,4.208570957183838,-0.16327235487456515
1145,2006-12-07,3.9614291191101074,4.074285984039307,3.9500000476837163,4.059999942779541,6400100.0,-0.026334054192413414,-1.0470558206200622,2.3792686716618903,31.839612429768934,49.396855957025366,0.18284141951689925,0.20394888660293198,-0.2637200216784654,-0.6956215397207011,38.498888364556436,0.12428593635559038,0.07514477384885865,-0.195642352104187,-0.3207104816877644,-0.07057422252060963,-0.25817641689597526,-0.13310828731239877,0.31466789398193473,3.404406119792177,-35.39287129916223,0.0625340647917885,12,0.1564279794693002,0.0528564453125,-0.36500048637390137,-0.6385719776153564,-0.78285813331604,3,-0.13487203888335653,-1.8571837299128382,4.068571090698241,3.4546082127766105,4.1414289474487305,-1.1176639985339694,4.132856845855713,-0.13487203888335653
1146,2006-12-08,3.9500000476837163,3.984286069869995,3.8971428871154794,3.9642860889434814,4631900.0,-0.0028850879525413875,2.2105212304340625,0.14493174276066462,34.00498324973961,45.86362795830419,0.17430440358443322,0.21195591601115416,-0.23658406192643744,-0.6821056838627073,36.95545974834029,0.08714318275451571,0.055426414812364655,-0.1979999661445615,-0.3535126309057941,-0.04248730138332846,-0.2757562985251778,-0.1202436337639452,0.31305308679199273,17.050700104750234,-24.70946003775397,0.07775633238061644,12,0.1414284706115727,0.06428551673889116,-0.3535714149475102,-0.6271429061889653,-0.7271430492401127,4,-0.1294757127221543,-1.0470558206200622,3.9614291191101074,-1.8571837299128382,4.068571090698241,3.4546082127766105,4.1414289474487305,-0.1294757127221543
1147,2006-12-11,4.067142963409424,4.085713863372804,3.998570919036865,4.0371432304382315,7196700.0,0.029656434002931276,1.5957984744967963,-2.099933244325895,43.41252396156921,43.839692124469174,0.05136557118000873,0.08914485757767476,-0.33481524464952983,-0.7956838958149488,35.58372396015743,0.13571381568908736,0.02298395760675831,-0.07435704469680804,-0.23207279010016002,0.0833587007065435,-0.15321491739848359,0.0045008280048675076,0.17395555622467107,59.500055074717906,15.271829908447529,0.07885787270167584,12,0.024285554885865146,-0.052857398986816406,-0.46714282035827637,-0.7442858219146729,-0.9385719299316406,0,-0.148577505355876,2.2105212304340625,3.9500000476837163,-1.0470558206200622,3.9614291191101074,-1.8571837299128382,4.068571090698241,-0.148577505355876
1148,2006-12-12,4.052856922149658,4.0842862129211435,4.0271430015563965,4.067142963409424,6152300.0,-0.0035125495681592733,1.3529019084268727,-0.47620561401276523,40.08807090961749,42.335030507758724,0.06160411417176892,0.09573805126870294,-0.3015316914049615,-0.7771957270290621,33.89982275939767,0.05714321136474698,-0.007290888531121809,-0.08064309358596766,-0.23934740611817773,0.07806121894624285,-0.1599952498520727,-0.0012909373198626284,0.16760425953332003,65.2694275663574,20.39639172855898,0.07935215626610526,12,0.03857159614563077,0.0007146596908569336,-0.30464255809783936,-0.7299997806549072,-0.9442858695983891,1,-0.19950639199657105,1.5957984744967963,4.067142963409424,2.2105212304340625,3.9500000476837163,-1.0470558206200622,3.9614291191101074,-0.19950639199657105
1149,2006-12-13,4.057143211364746,4.095714092254639,4.0214290618896475,4.0842862129211435,2983400.0,0.001057596973547792,1.971474893901137,1.899966622162946,36.00006754241426,40.31652450190468,0.04428230287724233,0.08821107535432482,-0.28743825194599815,-0.7788318350245218,32.692874537226935,0.07428503036499112,-0.026366647814991317,-0.0714282631874088,-0.23331816595366384,0.09046163957884579,-0.15237321457053632,0.009516688195718714,0.14391887264418202,80.57579352310321,38.87063300917519,0.0809449513831273,12,0.03428530693054288,0.005713820457459384,-0.30892884731292725,-0.7278571128845215,-0.8071432113647461,2,-0.19929597014542977,1.3529019084268727,4.052856922149658,1.5957984744967963,4.067142963409424,2.2105212304340625,3.9500000476837163,-0.19929597014542977
1150,2006-12-14,3.9657139778137207,4.024285793304443,3.8271429538726807,3.857142925262451,6944000.0,-0.02253537249927895,-1.3389888520843292,-3.999964864817254,32.83264415600786,38.299035789668935,0.11361881165317023,0.1657483000029547,-0.1790496157882373,-0.6738976808800907,31.074498166206578,0.23000025749206543,-0.042827021690776235,-0.14864319562911987,-0.3154878244339585,0.018201433175718318,-0.2320655100315392,-0.06522088122670056,0.2171129543816006,51.59564976932344,11.805963238633773,0.08342231440241912,12,0.051428914070129395,0.09071457386016846,-0.21749961376190186,-0.6257138252258301,-0.6442849636077881,3,-0.17759347001005799,1.971474893901137,4.057143211364746,1.3529019084268727,4.052856922149658,1.5957984744967963,4.067142963409424,-0.17759347001005799
1151,2006-12-15,3.942857027053833,4.0114288330078125,3.914285898208618,3.914285898208618,4953900.0,-0.00576364076878999,-5.800076771587837,0.2631560455004612,34.53732122614474,37.27852003413003,0.10596368969789527,0.17899267622271253,-0.14214271662943334,-0.6381018662885332,29.36866272511506,0.09714293479919434,-0.05699225889467652,-0.15957155227661168,-0.3398019449324803,0.02065884037925736,-0.24968674860454598,-0.06945635594867738,0.21151518687567705,43.085073801409536,0.5747898561057809,0.0901151963279345,12,0.06214296817779541,0.11357152462005615,-0.15392887592315674,-0.5264285802841178,-0.635714054107666,4,-0.19384066833152525,-1.3389888520843292,3.9657139778137207,1.971474893901137,4.057143211364746,1.3529019084268727,4.052856922149658,-0.19384066833152525
1152,2006-12-18,3.805713891983032,3.957143068313599,3.795713901519776,3.942857027053833,6941200.0,-0.0347826802062049,-1.054549647552909,-4.8000600821122354,29.08749451491542,35.08974617056945,0.21436414897475098,0.3061809385826719,0.006549018282573371,-0.4914004066259645,28.271411775681564,0.16142916679382324,-0.07771128164072394,-0.2804289221763612,-0.503417366807875,-0.05744047754484782,-0.3919231444921176,-0.16893469986060428,0.3224799811419321,3.333328035145764,-39.47993978387044,0.11149422231575669,12,0.16000008583068892,0.23500013351440563,0.021071791648864302,-0.3314279317855835,-0.5842847824096675,0,-0.15315310348664202,-5.800076771587837,3.942857027053833,-1.3389888520843292,3.9657139778137207,1.971474893901137,4.057143211364746,-0.15315310348664202
1153,2006-12-19,3.865714073181152,3.8914289474487305,3.7428569793701167,3.7899999618530273,7105700.0,0.015765815008982775,1.3370687068706941,-0.5520809429435644,30.018799676360047,34.64683529628195,0.12420202910505918,0.2355288904325188,-0.04046062574503173,-0.5428333691211642,27.157172830366004,0.14857196807861373,-0.09876460963884881,-0.20600014925003096,-0.4470373527757894,0.03503705427572745,-0.32651875101291017,-0.08548154748715175,0.22923180278329314,34.81780282299201,-6.086262854313546,0.12051860176287926,12,0.05357146263122603,0.14857149124145552,-0.037499785423278365,-0.3721425533294669,-0.5900001525878902,1,-0.190687419128431,-1.054549647552909,3.805713891983032,-5.800076771587837,3.942857027053833,-1.3389888520843292,3.9657139778137207,-0.190687419128431
1154,2006-12-20,3.9085710048675537,3.9385709762573238,3.855714082717896,3.857142925262451,3940300.0,0.011086420484051507,-2.0526195589637006,0.6792403516727166,32.67150695240038,34.73926802101878,0.06287418986622617,0.18043290119872601,-0.06781114509424935,-0.5764219347091504,25.822181624843697,0.08285689353942782,-0.10941546079651943,-0.14950032234191912,-0.3952326367638497,0.09623199208001187,-0.2723664795528844,-0.026634165130953846,0.1441242035055721,58.88310552881323,19.768957020328784,0.12286615721096544,12,0.010714530944824219,0.10571455955505371,-0.04678523540496915,-0.3449995517730722,-0.6500000953674316,2,-0.20467837256122545,1.3370687068706941,3.865714073181152,-1.054549647552909,3.805713891983032,-5.800076771587837,3.942857027053833,-0.20467837256122545
1155,2006-12-21,3.8271429538726807,3.9614291191101074,3.81428599357605,3.9014289379119873,5047700.0,-0.020833202439834442,-1.942865317216222,-1.4444635033958415,27.48743872747336,34.01509640743364,0.13773483480911342,0.24280626898335278,0.029602135880304914,-0.4856715271341825,24.28723654590412,0.14714312553405762,-0.1285857160391961,-0.21092838048934937,-0.4637309920395021,0.0418742310608029,-0.3373296862644253,-0.08452707471427301,0.18837166702008368,31.383025942944105,-4.4529241741415895,0.12640130577507616,12,0.09214258193969727,0.18714261054992676,0.0346428155899039,-0.26357150077819913,-0.5799999237060542,3,-0.15080255972374135,-2.0526195589637006,3.9085710048675537,1.3370687068706941,3.865714073181152,-1.054549647552909,3.805713891983032,-0.15080255972374135
1156,2006-12-22,3.7428569793701167,3.8185710906982417,3.734286069869995,3.81428599357605,5220600.0,-0.02202321039962074,1.10714636959419,0.9615409303609429,27.212092269560117,32.21504844165485,0.21182297402707073,0.30729336087307013,0.12908533742128814,-0.3932342298370064,22.873046233236394,0.09285688400268555,-0.13585785303826414,-0.2726429104804997,-0.5464571556824862,0.001171334721486783,-0.40955003308149296,-0.13573578787950646,0.23993872453992982,3.7733531925343398,-31.72445256145893,0.1369071226009932,12,0.17214310169220015,0.26714313030242964,0.11892879009246782,-0.1792855262756352,-0.48000001907348544,4,-0.11259526278642529,-1.942865317216222,3.8271429538726807,-2.0526195589637006,3.9085710048675537,1.3370687068706941,3.865714073181152,-0.11259526278642529
1157,2006-12-26,3.834285974502564,3.88857102394104,3.734286069869995,3.734286069869995,4184600.0,0.024427595186347073,-2.085702024175667,-1.3999899864817478,33.637779002165075,31.498349340826806,0.09374821650777543,0.20226975110983458,0.05519645284964225,-0.4748710291692855,21.63535409945533,0.15428495407104492,-0.1313735212905045,-0.16599967479705802,-0.44479037901504404,0.11279102942092845,-0.305395026906051,-0.026604322688065007,0.1271431446075435,44.02507801454192,8.792346214634946,0.13939535210899323,12,0.08071410655975297,0.17571413516998247,0.047142803668975386,-0.2628574371337904,-0.6057150363922119,1,-0.13748139942138382,1.10714636959419,3.7428569793701167,-1.942865317216222,3.8271429538726807,-2.0526195589637006,3.9085710048675537,-0.13748139942138382
1158,2006-12-27,3.7842860221862793,3.859999895095825,3.781429052352905,3.857142925262451,4634700.0,-0.013040225128948868,1.0000000000000113,-0.7285697255799505,34.477438235363095,31.329168306710013,0.11359022833905241,0.23803339677396362,0.12242504822743694,-0.41657040505843046,20.898161728772546,0.07857084274292037,-0.12990308944255968,-0.19921393394470233,-0.4879058550571562,0.08947798716775113,-0.3435598945009293,-0.05486797338847538,0.1453430700302123,22.012539007270863,-15.662685644169212,0.14434596055622678,12,0.09499990940093994,0.2257140874862671,0.10178548097610474,-0.21285748481750577,-0.5957150459289555,2,-0.14873529889470094,-2.085702024175667,3.834285974502564,1.10714636959419,3.7428569793701167,-1.942865317216222,3.8271429538726807,-0.14873529889470094
1159,2006-12-28,3.728570938110352,3.805713891983032,3.727143049240112,3.761429071426392,7859600.0,-0.01472274657604744,-3.4000133515802746,0.4509954709670663,36.52891376489967,31.73986492992021,0.13163914832768375,0.27297778894571634,0.19733323084298604,-0.3521556742845289,19.89572087129281,0.07857084274291992,-0.14562247191956468,-0.23285756111144984,-0.5289169063200476,0.06320178409714794,-0.38088723371574895,-0.08482788850715117,0.17371013097762988,0.6094638366815731,-39.69056499146156,0.14802967260429886,12,0.1407150030136104,0.277857661247253,0.17428636550903276,-0.15714240074157848,-0.45714187622070357,3,-0.12145592105767988,1.0000000000000113,3.7842860221862793,-2.085702024175667,3.834285974502564,1.10714636959419,3.7428569793701167,-0.12145592105767988
1160,2006-12-29,3.694286108016968,3.8285710811614986,3.692857027053833,3.722856998443604,6937700.0,-0.009195166368689112,-7.636216745180766,0.8695226278325606,35.58780893287047,31.856585786223068,0.13787160422972056,0.28330877383725506,0.2523743492183139,-0.30841544889084727,18.641974668520085,0.13571405410766557,-0.1606769707438489,-0.2427138447761532,-0.5424478594450819,0.057020169892775474,-0.3925808521106178,-0.09284683744168865,0.17997287789535443,0.7301884310087494,-40.754649956948995,0.14986700733446437,12,0.132856965065002,0.29499948024749756,0.2592854499816881,-0.12285757064819469,-0.3014290332794194,4,-0.11794300326964413,-3.4000133515802746,3.728570938110352,1.0000000000000113,3.7842860221862793,-2.085702024175667,3.834285974502564,-0.11794300326964413
1161,2007-01-03,3.801429033279419,3.824285984039306,3.677143096923828,3.7142860889434814,16440900.0,0.029002335533769186,1.215059166394501,-3.050060499853966,34.853470130967295,32.497249743562165,0.009563032612603273,0.15188719703675568,0.16881201433776782,-0.4050646122589838,17.161882151185587,0.14714288711547807,-0.17300367919112336,-0.11521382331848162,-0.3916888966566372,0.16126125001967395,-0.25345135998755897,0.023023713350596164,0.04017760003837578,58.78406798429848,18.769284985245264,0.1382375366690777,1,0.017857074737548828,0.1799995899200444,0.1532139778137207,-0.1850005388259892,-0.5,2,-0.14580990418611628,-7.636216745180766,3.694286108016968,-3.4000133515802746,3.728570938110352,1.0000000000000113,3.7842860221862793,-0.14580990418611628
1162,2007-01-04,3.621428966522217,3.8285710811614986,3.585714101791382,3.772856950759888,15959300.0,-0.047350631875907934,-1.1794801296198982,-1.7376964410786253,29.315126932241114,32.419063883104506,0.17955539551644595,0.3073666960069392,0.37032668339550145,-0.2154881221229008,15.964380021137458,0.24285697937011674,-0.18106482672820068,-0.2696424961090087,-0.5563323311856241,0.01704733896760624,-0.4129874136473166,-0.12629757857070123,0.05571413040161133,13.021040681896809,-22.81607923977345,0.14334491753830747,1,0.15214264392852783,0.3142851591110234,0.33321404457092285,0.05285704135894731,-0.31714296340942383,3,-0.09901395541383062,1.215059166394501,3.801429033279419,-7.636216745180766,3.694286108016968,-3.4000133515802746,3.728570938110352,-0.09901395541383062
1163,2007-01-05,3.544286012649536,3.619999885559082,3.4928569793701167,3.619999885559082,15190700.0,-0.02130179953433231,2.3585101726564903,0.49999921276578846,27.01666300186193,31.79074788860024,0.2305541323836664,0.35571722882497614,0.4646628693552479,-0.12850423484481954,15.868868383618684,0.12857198715210005,-0.19321160293449857,-0.3169283032417298,-0.6178601319209509,-0.01599647456250919,-0.46739421758134014,-0.1664623889021195,0.28428506851196245,15.319294901522554,-14.244886798651528,0.15046591433961037,1,0.18285703659057617,0.3449995517730713,0.4042855501174927,0.14785695075988725,-0.2728569507598877,4,-0.08907720015043896,-1.1794801296198982,3.621428966522217,1.215059166394501,3.801429033279419,-7.636216745180766,3.694286108016968,-0.08907720015043896
1164,2007-01-08,3.4042859077453613,3.555713891983032,3.367142915725708,3.5457139015197754,18344900.0,-0.03950022780456075,1.3362862181314485,1.867927083103723,25.889600828935784,31.61321034431828,0.3257554281175623,0.4673609026598604,0.6008266411535494,0.02055418077360205,15.966004871276528,0.18857097625732377,-0.19268024331398292,-0.4237141489982603,-0.7713021792206414,-0.07612611877587927,-0.5975081641094508,-0.2499201338870698,0.42428517341613725,8.049571916481094,-17.954152083560906,0.1737940151111906,1,0.2235710620880127,0.42214262485504195,0.537857174873352,0.28785705566406206,-0.17571496963500932,0,-0.06336569175851159,2.3585101726564903,3.544286012649536,-1.1794801296198982,3.621428966522217,1.215059166394501,3.801429033279419,-0.06336569175851159
1165,2007-01-09,3.427143096923828,3.440000057220459,3.359999895095825,3.427143096923828,10611300.0,0.00671423899105017,5.2223231836220005,-0.0,27.8527885757605,31.68439882278499,0.26841835143633075,0.4241715106241033,0.5726156272405669,0.006888942184384739,17.249867850786796,0.08000016212463379,-0.19812997956684386,-0.3741426587104799,-0.7587115202349812,0.010426202814021401,-0.5664270894727306,-0.18185822794822926,0.38297085762023864,14.329349269588326,-9.120697773189741,0.19228443076225066,1,0.1971423625946045,0.39571392536163374,0.6607141494750977,0.26499986648559526,-0.21285700798034712,1,-0.04543552184148569,1.3362862181314485,3.4042859077453613,2.3585101726564903,3.544286012649536,-1.1794801296198982,3.621428966522217,-0.04543552184148569
1166,2007-01-10,3.4385709762573238,3.464286088943481,3.4114289283752437,3.424285888671875,11448500.0,0.003334520622658932,-1.6429235611081383,100.0,32.32461364946445,31.53849156137381,0.2338837120480015,0.39259254311301683,0.555810261261326,0.005223362493163908,18.989370153631025,0.052857160568237305,-0.21050496757146764,-0.3371433258056644,-0.7472423715370273,0.07295571992569805,-0.5421928486713457,-0.13209380293998318,0.34453613471984834,16.76822721883849,-8.845314374459903,0.20504952286568123,1,0.17142891883850142,0.3842860460281381,0.649286270141602,0.2535719871520996,-0.17142796516418368,2,-0.013294447558424904,5.2223231836220005,3.427143096923828,1.3362862181314485,3.4042859077453613,2.3585101726564903,3.544286012649536,-0.013294447558424904
1167,2007-01-11,3.4628570079803467,3.5071430206298833,3.4114289283752437,3.42285704612732,9130100.0,0.007062826939072453,-2.0454942003808103,2.8001201682355856,29.914530320922026,31.03150179310258,0.16915854889200688,0.3380454749840336,0.5270549448387638,-0.00965310638137451,19.901304703698074,0.09571409225463956,-0.21159579301890163,-0.28264299631118783,-0.691377056224173,0.12609106360179734,-0.48701002626768064,-0.07827596635469503,0.29486367004394465,39.56042948357617,14.486938393451982,0.20436702995649267,1,0.13142848014831543,0.3207143545150761,0.6342858076095581,0.2478570938110356,-0.10428595542907759,3,-0.04661699120954399,-1.6429235611081383,3.4385709762573238,5.2223231836220005,3.427143096923828,1.3362862181314485,3.4042859077453613,-0.04661699120954399
1168,2007-01-12,3.244286060333252,3.4114289283752437,3.241429090499878,3.4085710048675537,22171100.0,-0.06311867545884386,-1.0000112197714761,-4.107127530219629,21.818203886686717,29.39697847330114,0.33869220001678935,0.5195731832994772,0.7370509184730341,0.21756254567872846,21.131809535968458,0.22142791748046875,-0.21271210556980158,-0.46078540086746234,-0.9003089650439859,-0.021261836690938285,-0.6805471829557241,-0.24102361877920053,0.4895713707153315,0.9090384962593113,-19.06622074467168,0.219761782088262,1,0.2907140254974365,0.4678570032119751,0.8528567552566528,0.4664280414581303,0.09714293479919434,4,0.018494035872218317,-2.0454942003808103,3.4628570079803467,-1.6429235611081383,3.4385709762573238,5.2223231836220005,3.427143096923828,0.018494035872218317
1169,2007-01-16,3.248570919036865,3.4857139587402344,3.2428569793701167,3.464286088943481,30134300.0,0.0013207401024226684,-1.138361531929548,1.3130550125460592,23.73536248818381,28.08003997944707,0.28961509947006636,0.47601154473857,0.7252154287335602,0.22278781319842578,22.08770899953024,0.24285697937011763,-0.22803110246141234,-0.41607192754745537,-0.8678190264754595,0.03567517138054832,-0.6419454770114572,-0.19019837808345352,0.4458922447678222,2.6877885301280937,-15.18994644182836,0.2258735494640019,1,0.2864291667938237,0.4400006532669072,0.8407146930694585,0.4621431827545175,0.14428615570068404,1,0.007036368736428988,-1.0000112197714761,3.244286060333252,-2.0454942003808103,3.4628570079803467,-1.6429235611081383,3.4385709762573238,0.007036368736428988
1170,2007-01-17,3.261429071426392,3.2928569316864014,3.234286069869995,3.259999990463257,15204000.0,0.003958095023931074,-1.2162040252956725,-0.006624851482414813,26.629712557460678,27.166289137946332,0.23344869098304866,0.42971658975011984,0.7053069956912545,0.22139028923920412,23.859524945570264,0.05857086181640625,-0.24364641654364272,-0.36799952983856166,-0.8305997340733859,0.09460067439626219,-0.5992996319559736,-0.13669942772114974,0.3967913665139102,9.947703908881744,-9.31285937682774,0.23130010211741192,1,0.269999504089355,0.40357100963592485,0.8278565406799312,0.44928503036499023,0.09999990463256792,2,-0.010074765569459188,-1.138361531929548,3.248570919036865,-1.0000112197714761,3.244286060333252,-2.0454942003808103,3.4628570079803467,-0.010074765569459188
1171,2007-01-18,3.1785709857940674,3.2828569412231445,3.1671431064605717,3.2514290809631348,11298700.0,-0.025405453811106926,-1.4179119348965017,-50.98248248246664,17.902078902306698,25.898172690175844,0.244359992578842,0.4768276681684638,0.7839212076596693,0.31548041016041584,25.834458575253795,0.1157138347625728,-0.2632087751226515,-0.41264331340789795,-0.8921877378344574,0.06690111101866147,-0.6524155256211777,-0.17287110119461824,0.4372560153392042,3.361141828937301,-12.239490379624025,0.2397722122132797,1,0.21500051021575928,0.4528576135635376,0.8875003457069397,0.5321431159973149,0.12571501731872559,3,0.011236213791994798,-1.2162040252956725,3.261429071426392,-1.138361531929548,3.248570919036865,-1.0000112197714761,3.244286060333252,0.011236213791994798
1172,2007-01-19,3.2228569984436035,3.259999990463257,3.1714289188385014,3.174285888671875,12152000.0,0.013932680077765491,-2.263184708899935,-0.6666535771902784,22.362869693522725,25.38108454480482,0.1537604339413039,0.40753089896010675,0.73581842920087,0.28304889030292024,27.08811526003459,0.08857107162475542,-0.28063531873451986,-0.33921445608139056,-0.8344580386896752,0.15602912652689405,-0.5868362473855329,-0.09159266477724826,0.33912793532894403,17.488697281734495,2.587629960467039,0.2476217913041422,1,0.13857150077819824,0.40857160091400146,0.8300000429153442,0.48785710334777876,-0.06571388244628906,4,0.013741227944933154,-1.4179119348965017,3.1785709857940674,-1.2162040252956725,3.261429071426392,-1.138361531929548,3.248570919036865,0.013741227944933154
1173,2007-01-22,3.128571033477783,3.2814290523529053,3.114285945892334,3.2642860412597656,18595500.0,-0.029255398241793906,-1.034792224792544,-2.794150852632509,21.54472776547061,24.89832087108647,0.2043672328865802,0.4677417665597554,0.8225342925356327,0.388419271715021,28.168883527318005,0.1671431064605713,-0.3114156847743459,-0.39664326906204206,-0.9062497759153523,0.11296323779126771,-0.6514465224886967,-0.1418400156353874,0.38603288101732725,3.8459909030337345,-12.33151632764961,0.2548032534266549,1,0.1821434497833252,0.4764289855957031,0.9242860078811646,0.5821430683135991,0.08999991416931152,0,0.07351599711572265,-2.263184708899935,3.2228569984436035,-1.4179119348965017,3.1785709857940674,-1.2162040252956725,3.261429071426392,0.07351599711572265
1174,2007-01-23,3.108571052551269,3.190000057220459,3.0999999046325684,3.114285945892334,20239100.0,-0.006392688774683686,-6.874997392302076,0.042109516364214575,21.84065357795967,24.23030587133082,0.19892818318974825,0.44768794888589136,0.8328256540679395,0.4182909628834568,29.750821887309936,0.09000015258789062,-0.32261740617265966,-0.3766432523727423,-0.885139177220148,0.13185267247466337,-0.6308912147964452,-0.12239528994903948,0.34998834633945286,4.444301589440258,-13.121783979700808,0.2542479624237028,1,0.1950004100799565,0.48928594589233443,0.9639289975166325,0.6021430492401132,0.15285801887512296,1,0.07490835456055156,-1.034792224792544,3.128571033477783,-2.263184708899935,3.2228569984436035,-1.4179119348965017,3.1785709857940674,0.07490835456055156
1175,2007-01-24,3.25,3.2857139110565186,3.0428569316864014,3.128571033477783,44220400.0,0.04549644999513758,1.5185214488811967,-21.2478097622011,24.335119811038368,23.34258433372792,0.033222690694772794,0.27489811584010937,0.6774206157547122,0.28740544099927634,30.792389115184026,0.2428569793701172,-0.32182724334519364,-0.20635715723037729,-0.6983893278397617,0.28567501337900714,-0.4523732425350695,0.039658928074314925,0.15118987980941734,85.29426201826791,69.92881631178115,0.24601608530469224,1,0.02499997615814209,0.28357136249542236,0.8271427750587472,0.4607141017913823,-0.06571388244628862,2,0.04395602299616885,-6.874997392302076,3.108571052551269,-1.034792224792544,3.128571033477783,-2.263184708899935,3.2228569984436035,0.04395602299616885
1176,2007-01-25,3.3214290142059326,3.464286088943481,3.245713949203491,3.4157140254974365,64389500.0,0.021978158217210053,1.2835827587581263,-0.776462272486305,34.467487650311455,23.848468481437855,-0.06321846320603397,0.17947999659135672,0.5923731136995531,0.2253770981696328,30.853993428622108,0.2185721397399898,-0.3066672249075353,-0.11385674476623553,-0.5900693796142162,0.3623558900817452,-0.3519630621902259,0.12424957265775483,-0.27857208251953125,66.1017582012241,48.35614652789041,0.23810631742399044,1,-0.057143568992614746,0.20571386814117432,0.715356707572937,0.38928508758544966,-0.31285810470581055,3,0.012042997662134347,1.5185214488811967,3.25,-6.874997392302076,3.108571052551269,-1.034792224792544,3.128571033477783,0.012042997662134347
1177,2007-01-26,3.307142972946167,3.371428966522217,3.25,3.3657140731811523,13869800.0,-0.004301173139231174,2.4693550859147493,0.6212132706215546,36.867108580023725,25.520569002919746,-0.08196254653257817,0.16047663705164128,0.5904753993869503,0.24923584698014878,31.550284096620647,0.1214289665222168,-0.2966689248322556,-0.10178563594818124,-0.5420064331708039,0.3384351612744414,-0.32189603455949234,0.11832476266312986,-0.2642860412597656,62.711854817996425,42.81449951958406,0.2201103986113113,1,-0.04285752773284912,0.1950000524520874,0.7235713005065918,0.4035711288452153,-0.24428606033325195,4,-0.0008638785370772561,1.2835827587581263,3.3214290142059326,1.5185214488811967,3.25,-6.874997392302076,3.108571052551269,-0.0008638785370772561
1178,2007-01-29,3.2214291095733643,3.2514290809631348,3.1514289379119877,3.1800000667572017,21761600.0,-0.025917797952486055,-1.028991045815827,-0.7073290863574455,39.225629099793714,27.24170973754307,0.00018784566817853232,0.2127693936189372,0.6581692538711623,0.34412117998739467,32.49166300123757,0.15571403503417924,-0.2997452311966544,-0.15935665369033813,-0.5694774685699948,0.25076416118931855,-0.36441706113016625,0.045703753749489984,-0.1701435947418215,42.373000256845195,20.11044263438281,0.2050604074398283,1,0.03214240074157715,0.28071391582489014,0.7817848920822144,0.489284992218018,-0.19571518898010254,0,-0.01995573746602286,2.4693550859147493,3.307142972946167,1.2835827587581263,3.3214290142059326,1.5185214488811967,3.25,-0.01995573746602286
1179,2007-01-30,3.2757139205932617,3.2799999713897705,3.2214291095733643,3.234286069869995,8789200.0,0.016851158033735825,1.342836706959445,0.9999712256712944,41.396075307708784,28.88241670979286,-0.055699192188059854,0.12945537654329975,0.5879658576295501,0.2989375948892232,33.04927851810254,0.05857086181640625,-0.3026185932489085,-0.08242899179458618,-0.46045077720180805,0.2955927936126357,-0.27143988449819734,0.10658190090902497,-0.2161683942794803,55.254123948717016,30.66667469689037,0.18901089270361093,1,-0.022142410278320312,0.22642910480499268,0.691071629524231,0.43500018119812056,-0.24142789840698198,1,-0.01744443328427714,-1.028991045815827,3.2214291095733643,2.4693550859147493,3.307142972946167,1.2835827587581263,3.3214290142059326,-0.01744443328427714
1180,2007-01-31,3.258570909500122,3.304286003112793,3.2428569793701167,3.254286050796509,10256400.0,-0.00523336637713312,-3.526325035574257,0.10342942317320918,39.83872239843169,31.319821542695635,-0.043587990633660034,0.1183498643536498,0.5856232899716716,0.32337254122733095,33.351121822602046,0.061429023742676225,-0.27358280127773504,-0.07778624296188363,-0.4230419629059914,0.2674694769822241,-0.2504141029339375,0.09484161701017024,-0.19093057193374685,34.24629139365558,8.31162416970026,0.17262785997205385,1,-0.004999399185180664,0.24357211589813232,0.7082146406173706,0.4521431922912602,-0.25,2,0.0008771212920171134,1.342836706959445,3.2757139205932617,-1.028991045815827,3.2214291095733643,2.4693550859147493,3.307142972946167,0.0008771212920171134
1181,2007-02-01,3.2471430301666264,3.2999999523162837,3.2357139587402344,3.268570899963379,7888300.0,-0.003507021835915447,-1.9032188598592523,-5.000834631649129,37.64323154959128,33.01763952670325,-0.02392636148635452,0.0907770606132261,0.5792416365866342,0.3436966457612747,33.58696669924209,0.06428599357604936,-0.24946066337830386,-0.06149982213973937,-0.3300290871761167,0.20702944289663794,-0.19576445465792824,0.07276481037844951,-0.1715697775727092,43.506399912435455,18.498231037142606,0.13426463251818865,2,0.006428480148314986,0.21857094764709428,0.7196425199508663,0.46357107162475586,-0.23571395874023438,3,-0.019357605140568612,-3.526325035574257,3.258570909500122,1.342836706959445,3.2757139205932617,-1.028991045815827,3.2214291095733643,-0.019357605140568612
1182,2007-02-02,3.2628569602966313,3.29714298248291,3.2428569793701167,3.25,9864400.0,0.004839309505007661,-2.999999999999902,-0.6000111265647063,51.385886912823594,36.33332387640914,-0.037291165301994944,0.04935279248613833,0.5471454638263311,0.3372431072598956,33.29205128434031,0.05428600311279341,-0.231228702704374,-0.02785729169845519,-0.25279954854069686,0.19708496514378648,-0.1403284201195758,0.08461383672266543,-0.1795094509757229,72.89687410801903,42.98801964840187,0.11247112842112077,2,-0.009285449981689897,0.2028570175170894,0.6996431350708003,0.447857141494751,-0.3271429538726811,4,-0.07793355758181675,-1.9032188598592523,3.2471430301666264,-3.526325035574257,3.258570909500122,1.342836706959445,3.2757139205932617,-0.07793355758181675
1183,2007-02-05,3.228570938110352,3.2857139110565186,3.220000028610229,3.2857139110565186,5572700.0,-0.010507975863938035,1.2999812245749607,-4.444516559729812,48.57143343710199,39.30341052742495,0.01416073643832716,0.061949684024138474,0.5635762175652506,0.3798173853954161,32.55093529141011,0.0657138824462895,-0.1956806677365197,-0.04635756015777526,-0.23825923074796362,0.1455441104324131,-0.14230839545286944,0.049593275137318926,-0.137604657196992,10.168844283650346,-22.22561406736621,0.09595083529509427,2,0.0250005722045894,0.22285747528076127,0.7339291572570796,0.4821431636810303,-0.21285700798034712,0,-0.0513273608274587,-2.999999999999902,3.2628569602966313,-1.9032188598592523,3.2471430301666264,-3.526325035574257,3.258570909500122,-0.0513273608274587
1184,2007-02-06,3.1885709762573238,3.2385709285736084,3.1657140254974365,3.214286088943481,15805300.0,-0.01238937059764278,-1.0399806405314094,0.4500135600292097,44.99011594298883,41.59841009764167,0.07454084605651445,0.08955156375757811,0.5840129370208076,0.4253795896747903,31.332767734138383,0.07285690307617188,-0.1688675570411684,-0.07557177543640181,-0.26100005847783203,0.10985650760502841,-0.16828591695711692,0.0171423660843133,-0.09013829918336125,16.49464137932189,-17.96508423089562,0.09271414152071521,2,0.1192865371704106,0.24714303016662642,0.756072044372559,0.5221431255340585,-0.16571402549743564,1,-0.05107524871697233,1.2999812245749607,3.228570938110352,-2.999999999999902,3.2628569602966313,-1.9032188598592523,3.2471430301666264,-0.05107524871697233
1185,2007-02-07,3.2714290618896484,3.294286012649536,3.1757140159606934,3.1785709857940674,11223800.0,0.02598596244189033,-1.4057942971306667,-3.611031272889103,56.385127059888944,44.0337033653725,-0.005540504069263541,-0.005871393295827421,0.4806773543560059,0.34745871036455966,29.827641089731966,0.11857199668884277,-0.12889121660027136,0.015072011947631747,-0.15388389226928956,0.18402791616455305,-0.0694059401608289,0.0995499640560924,-0.1656793165782955,78.72383867508495,38.66434615360435,0.08447795210846072,2,-0.010000109672546387,0.16428494453430176,0.6664282083511353,0.43928503990173384,-0.26857209205627486,2,-0.07248912790619699,-1.0399806405314094,3.1885709762573238,1.2999812245749607,3.228570938110352,-2.999999999999902,3.2628569602966313,-0.07248912790619699
1186,2007-02-08,3.392857074737549,3.4042859077453613,3.301429033279419,3.3542859554290767,19541900.0,0.03711772762016152,2.348816810336463,0.41537711021247026,60.568390872402986,46.66717917563687,-0.12937621551634448,-0.13797376220514757,0.34081988644367023,0.23122229295029229,28.16939347013775,0.1328568458557129,-0.0825663334788489,0.138785719871521,-0.020766163946997818,0.2983376036900398,0.05900977796226181,0.21856166178078018,-0.27993660255355346,95.20948030416442,50.13468420301113,0.07977594190925937,2,-0.11499965190887451,0.04285693168640137,0.515357255935669,0.31785702705383345,-0.3414280414581299,3,-0.1132632930808477,-1.4057942971306667,3.2714290618896484,-1.0399806405314094,3.1885709762573238,1.2999812245749607,3.228570938110352,-0.1132632930808477
1187,2007-02-09,3.301429033279419,3.3971428871154785,3.29714298248291,3.3971428871154785,7865200.0,-0.026947212760267014,1.0895596744824425,-2.481490181049428,60.78438022377967,49.062595967190866,-0.04340883653154437,-0.06246204713588721,0.414172234051847,0.3268155553624079,26.896016959646516,0.09999990463256836,-0.048781347296554145,0.05542907714843759,-0.07293567325997152,0.1837938275568467,-0.008753298055766745,0.11961145235264192,-0.18148124876023397,56.8864220306343,6.323966420679419,0.06418237520420446,2,-0.01642906665802002,0.13428497314453125,0.5989283323287964,0.40928506851196333,-0.08999991416931152,4,-0.08784073773197554,2.348816810336463,3.392857074737549,-1.4057942971306667,3.2714290618896484,-1.0399806405314094,3.1885709762573238,-0.08784073773197554
1188,2007-02-12,3.304286003112793,3.352857112884521,3.2842860221862797,3.289999961853028,7119700.0,0.0008653736925963162,-4.333382783814972,-0.14925782096533874,62.47729157496153,51.404953330218945,-0.037187173705187426,-0.06386804461204232,0.3934987741650011,0.3290722977682048,24.818769838854088,0.0685710906982413,-0.03491039473741653,0.05528604984283447,-0.07568802925399343,0.18626012893966237,-0.010200989705579477,0.12077308939124842,-0.1774514525051223,58.08395201885188,1.6181363291510351,0.06548703954841405,2,-0.019286036491394043,0.02714240550994873,0.5503568649291992,0.4064280986785893,-0.011429071426391602,0,-0.11154361224834375,1.0895596744824425,3.301429033279419,2.348816810336463,3.392857074737549,-1.4057942971306667,3.2714290618896484,-0.11154361224834375
1189,2007-02-13,3.2714290618896484,3.3214290142059326,3.261429071426392,3.3185710906982417,4841900.0,-0.009943734044871366,1.270236623936619,-3.299866488651607,51.58566396061738,52.71016905935069,-0.005589784247213014,-0.030789414002518445,0.4061781851735575,0.367770597822096,23.42946172338751,0.05999994277954057,-0.024439382960402156,0.02128620147705096,-0.11007048507634387,0.1526428880304458,-0.044392141799646456,0.08696454475374837,-0.13784548051526135,41.87524773130281,-10.491879542345387,0.06567834327669732,2,0.013570904731750488,0.02785634994506836,0.5367852449417114,0.43928503990173384,0.028570890426635298,1,-0.078166185762236,-4.333382783814972,3.304286003112793,1.0895596744824425,3.301429033279419,2.348816810336463,3.392857074737549,-0.078166185762236
1190,2007-02-14,3.228570938110352,3.312856912612915,3.1714289188385014,3.2714290618896484,36174600.0,-0.0131007345623263,1.249999051740807,0.9091276905648155,42.82552207578434,53.28597911781658,0.03639236773511856,0.009993201035417787,0.4275302649608119,0.41509402980656995,22.167730636321263,0.14142799377441362,-0.011499603839819184,-0.01992901563644356,-0.151513078951099,0.11165504767821188,-0.0857210472937715,0.045863016020884384,-0.08837330658458287,24.53953370268252,-25.012493602771343,0.06579203165732779,2,0.05642902851104692,0.04642903804779008,0.4985718131065364,0.48928618431091353,0.1614291667938228,2,-0.06371673142510104,1.270236623936619,3.2714290618896484,-4.333382783814972,3.304286003112793,1.0895596744824425,3.301429033279419,-0.06371673142510104
1191,2007-02-15,3.214286088943481,3.2428569793701167,3.2014288902282715,3.2114291191101074,8286600.0,-0.004424511476037729,-2.6249126430307004,-0.0666611036938043,42.82560096437244,52.33483623465534,0.05087652968763168,0.02855495427017285,0.4188707075578182,0.43275719083426756,20.5301894225697,0.04142808914184526,-0.004508316744469276,-0.03599961996078527,-0.16452157116272037,0.09252233124114984,-0.10026059556175282,0.028261355640182284,-0.06760668826935756,18.98738054721934,-27.706187188290098,0.06426097560096754,2,0.07071387767791792,0.06071388721466109,0.509285151958466,0.6085709333419809,0.10857081413269087,3,-0.06577794050049945,1.249999051740807,3.228570938110352,1.270236623936619,3.2714290618896484,-4.333382783814972,3.304286003112793,-0.06577794050049945
1192,2007-02-16,3.26714301109314,3.272856950759888,3.197143077850342,3.2171430587768555,10532900.0,0.016444373863134576,1.4651325262859438,17.50104314445752,53.72091199972679,52.90700051939143,-0.0014622506200194785,-0.02193887459466426,0.34565138247912897,0.38343774857518165,18.69774424272603,0.07571387290954634,0.007102176448573694,0.01464300155639675,-0.11341435290661206,0.14270035601940556,-0.04938567567510743,0.07867167878790093,-0.1141114766536293,52.75590861603384,5.28796539384274,0.06402867723150436,2,0.017856955528258833,0.007856965065001997,0.4492854475975032,0.5557140111923218,0.10142803192138627,4,-0.06602526338188863,-2.6249126430307004,3.214286088943481,1.249999051740807,3.228570938110352,1.270236623936619,3.2714290618896484,-0.06602526338188863
1193,2007-02-20,3.358571052551269,3.371428966522217,3.2757139205932617,3.278570890426636,12290600.0,0.02798409532355861,-1.2333558639374038,1.6000047683760976,56.359665656765976,54.17028382092223,-0.08103187740287554,-0.10039996134284523,0.23422716454896308,0.29590946080581704,16.186179997770424,0.1042859554290767,0.024761143956462117,0.09457104206085143,-0.027810099651840225,0.21695218377354308,0.03338047120450538,0.15576161291719748,-0.19931442702167912,93.57104454730856,45.14284408017403,0.061190570856345855,2,-0.07071363925933793,-0.09428560733795122,0.33035737276077315,0.4642859697341928,-0.018571138381957564,1,-0.04381087407080109,1.4651325262859438,3.26714301109314,-2.6249126430307004,3.214286088943481,1.249999051740807,3.228570938110352,-0.04381087407080109
1194,2007-02-21,3.3414289951324463,3.3657140731811523,3.317142963409424,3.359999895095825,64801800.0,-0.005103973431141551,2.2381542765406195,-0.2321357791056367,56.3597481661822,54.16746394384369,-0.044618807326784804,-0.06842657036311284,0.23311036128648777,0.31716490776312334,13.4750231154046,0.048571109771728516,0.02702447342778047,0.06578608751296988,-0.03708570689077817,0.16865788191671793,0.014350190311095634,0.11722198471484413,-0.1760717803345786,85.00001788138914,33.34126206710546,0.05143589720187404,2,-0.05357158184051514,-0.07714354991912842,0.2821425795555115,0.42214262485504195,0.00857090950012207,2,-0.014536314707510267,-1.2333558639374038,3.358571052551269,1.4651325262859438,3.26714301109314,-2.6249126430307004,3.214286088943481,-0.014536314707510267
1195,2007-02-22,3.392857074737549,3.4114289283752437,3.3457140922546387,3.3457140922546387,8782900.0,0.015391043676229232,-1.787894726195033,-2.538540543316387,60.53721124214707,54.16399954048193,-0.08606118378399819,-0.11447246900626062,0.16709859605115573,0.26971201540870116,11.778952818552725,0.06999993324279741,0.036135664599458384,0.11007131338119525,-0.004479134223110304,0.2246217609855008,0.05279608957904225,0.16734653718334824,-0.22152128245676872,91.3331404793166,37.04685712562815,0.05727522380215287,2,-0.10142815113067627,-0.13928556442260742,0.2189287543296814,0.3707145452499394,-0.08000016212463379,3,-0.0273684155789109,2.2381542765406195,3.3414289951324463,-1.2333558639374038,3.358571052551269,1.4651325262859438,3.26714301109314,-0.0273684155789109
1196,2007-02-23,3.36142897605896,3.4071431159973145,3.357142925262451,3.3942859172821045,8375500.0,-0.009263018743876805,-1.4137748466328282,-0.6969635668480569,56.96976460580563,53.74015336070703,-0.06655942118817837,-0.08421159582435767,0.18364557734441034,0.3051553760123409,11.56349836411272,0.05000019073486328,0.05201897710975789,0.07664321660995466,-0.042069198694913545,0.19535563191482286,0.017287008957520555,0.13599942426238876,-0.1842341778449259,76.66670375397777,23.712776841758526,0.05935620765243417,2,-0.0700000524520874,-0.10785746574401855,0.23678535223007202,0.39857113361358687,-0.007143020629883257,4,0.008499697315845767,-1.787894726195033,3.392857074737549,2.2381542765406195,3.3414289951324463,-1.2333558639374038,3.358571052551269,0.008499697315845767
1197,2007-02-26,3.304286003112793,3.4028570652008057,3.0714290142059326,3.3871428966522217,6216700.0,-0.01699960741492834,4.800015437668328,2.5217470176762546,55.185983545787934,52.93000802413219,-0.01002254627149135,-0.02876861614684678,0.22116016608863287,0.3667748300281737,11.823704995341183,0.33142805099487305,0.0509312517161451,0.019643092155456454,-0.09896287622588229,0.1382490605367952,-0.039659892035212696,0.0789460763461256,0.16000008583068803,68.4873669676586,9.703309642735654,0.05930298419066935,2,-0.06285703182220459,-0.05071449279785156,0.20821404457092285,0.4221426248550424,0.09285688400268555,0,0.0056202459308558605,-1.4137748466328282,3.36142897605896,-1.787894726195033,3.392857074737549,2.2381542765406195,3.3414289951324463,0.0056202459308558605
1198,2007-02-27,3.1571431159973145,3.2642860412597656,3.1571431159973145,3.2528569698333736,12520200.0,-0.04453091741358439,-1.238817495447786,1.155170677386212,48.12290315047194,52.54525682300492,0.1274565480426615,0.11943466410318315,0.3470207133072245,0.5175155986467583,11.503563538679384,0.14714288711547852,0.03164991407068607,-0.12428549528121957,-0.2531457732042388,0.004574782641799668,-0.1887156342427292,-0.05985535631970995,0.2992858314514155,25.210036302744022,-37.31546438176161,0.06443013896150954,2,0.08428585529327393,0.09642839431762695,0.3392854332923889,0.5692855119705209,0.34714293479919434,1,0.06696811618893728,4.800015437668328,3.304286003112793,-1.4137748466328282,3.36142897605896,-1.787894726195033,3.392857074737549,0.06696811618893728
1199,2007-02-28,3.2185709476470947,3.272856950759888,3.15571403503418,3.1585710048675537,8883000.0,0.019456777660323388,-2.565241053028812,-0.6268679023447357,46.75999280982423,52.98242023789824,0.06452810602415271,0.056397871811956435,0.2644473617323233,0.4595547240466509,11.376177595522474,0.11714291572570801,0.019270220743759392,-0.06000051498413095,-0.19189263640806908,0.07189160643980719,-0.12594657569610002,0.00594554572783812,0.23015800113677942,43.27705017239777,-16.488977345057158,0.06594606071196914,2,0.022858023643493652,0.03500056266784668,0.23928630352020264,0.48142910003662154,0.23857212066650346,2,0.037727602870145205,-1.238817495447786,3.1571431159973145,4.800015437668328,3.304286003112793,-1.4137748466328282,3.36142897605896,0.037727602870145205
1200,2007-03-01,3.261429071426392,3.291429042816162,3.1571431159973145,3.194286108016968,12429200.0,0.013315885986800557,1.112362078923499,1.1190504573667437,41.08527457727552,52.78905063933191,0.029973053772477165,0.01450872305534423,0.20345324677411414,0.42008301211659793,11.381426483777735,0.13428592681884766,0.005544554688040826,-0.017285299301147194,-0.14909234051654385,0.11452174191424946,-0.08318881990884552,0.048618221306551135,0.1797538786659234,56.595792731557204,1.2588798379863064,0.06590352060769843,3,-0.020000100135803667,-0.00785756111145064,0.1892851591110225,0.4314279556274414,0.21571397781372026,3,0.027157062522730202,-2.565241053028812,3.2185709476470947,-1.238817495447786,3.1571431159973145,4.800015437668328,3.304286003112793,0.027157062522730202
1201,2007-03-02,3.1842861175537114,3.2857139110565186,3.1814289093017583,3.261429071426392,8073100.0,-0.023653114074604686,-1.51721726819919,-1.148935792456448,41.89720347785019,51.47530524801229,0.11444846875863135,0.09138658298265545,0.26192673732847727,0.4987155113634034,11.340269260245014,0.1042850017547603,0.002689903348587208,-0.09128540754318193,-0.22912177309136839,0.04655095800500453,-0.16020359031727516,-0.0223672247690887,0.24950175382087636,34.051765687607585,-20.21797390666559,0.06891818277409328,3,0.057142853736877,0.08357143402099565,0.21999955177307084,0.4799994230270386,0.36714291572570756,4,0.040376646542672034,1.112362078923499,3.261429071426392,-2.565241053028812,3.2185709476470947,-1.238817495447786,3.1571431159973145,0.040376646542672034
1202,2007-03-05,3.008570909500122,3.1657140254974365,3.0071430206298833,3.1442859172821045,17101000.0,-0.05518197849274309,-1.2886642991837773,1.7592664134429057,33.49275584904868,48.93453749159926,0.2789640457493481,0.2604267559066802,0.4209669416712436,0.6743205439096611,11.680324170124418,0.17714309692382812,0.005652629982809909,-0.2542863130569457,-0.43674853767533994,-0.07182408843855148,-0.3455174253661428,-0.1630552007477486,0.41796978473109236,0.5022719229238739,-51.08384725424707,0.09123111230919709,3,0.2007150650024414,0.2007150650024414,0.38714325428009033,0.6557146310806279,0.5057151317596436,0,0.11491005408491284,-1.51721726819919,3.1842861175537114,1.112362078923499,3.261429071426392,-2.565241053028812,3.2185709476470947,0.11491005408491284
1203,2007-03-06,3.062856912612915,3.130000114440918,2.9871430397033687,3.0357139110565186,14133000.0,0.01804378382486349,-1.2988674206964195,-0.2,38.62923546567474,46.964480524876215,0.19927566563314736,0.20352411106092916,0.34835865938537136,0.6204898429195538,11.916071682261082,0.14285707473754927,0.010962548178638176,-0.19171460866928092,-0.3946357595341641,0.011206542195602243,-0.2931751841017225,-0.09025403323683934,0.3469078746742462,24.882469826086794,-26.778166788621437,0.1014605754324415,3,0.13642907142639116,0.13642907142639116,0.3203573226928711,0.6014286279678349,0.4514291286468506,1,0.10914188420816084,-1.2886642991837773,3.008570909500122,-1.51721726819919,3.1842861175537114,1.112362078923499,3.261429071426392,0.10914188420816084
1204,2007-03-07,3.0257139205932617,3.085714101791382,3.009999990463257,3.0714290142059326,8599500.0,-0.012126910619525755,1.0384690684425901,-1.684231330042338,38.87146129985282,44.55717497573241,0.20889205148291445,0.24015347947234567,0.36498838333172845,0.6587435521501499,11.792773751406191,0.075714111328125,0.00244616947479237,-0.2207147479057312,-0.4465625436001339,0.005133047788671519,-0.33363864575293256,-0.10779085005852984,0.358693561838872,12.675864316899085,-40.66327260534597,0.11292389784720126,3,0.17142915725708008,0.17357206344604448,0.3521433472633362,0.6385716199874882,0.4885721206665039,2,0.15816833407350406,-1.2988674206964195,3.062856912612915,-1.2886642991837773,3.008570909500122,-1.51721726819919,3.1842861175537114,0.15816833407350406
1205,2007-03-08,3.0342860221862797,3.0899999141693115,3.0299999713897705,3.0299999713897705,6320300.0,0.002833083965630534,-26.997774934638706,-0.09375570424996929,40.06308766278985,42.678655315397314,0.1610430936071321,0.2244099019653576,0.33820475416769247,0.6518907403565017,12.192733802330025,0.0642859935760498,-0.016489009940876542,-0.20028549432754472,-0.4447406216471381,0.04416963299204868,-0.3225130579873414,-0.07805793066774802,0.3262855936821283,15.789545131865957,-40.16422457635448,0.12222756365979667,3,0.16071403026580766,0.16499996185302646,0.34357124567031816,0.6299995183944702,0.46857094764709384,3,0.13935965266143202,1.0384690684425901,3.0257139205932617,-1.2988674206964195,3.062856912612915,-1.2886642991837773,3.008570909500122,0.13935965266143202
1206,2007-03-09,3.008570909500122,3.0714290142059326,2.981429100036621,3.0714290142059326,6686400.0,-0.008474847953730213,1.8635898136137092,-14.665739556097941,35.28453188602441,40.467382908756925,0.14688844785533695,0.23174057837386108,0.3477512497750537,0.6791246292753641,13.68092956698581,0.08999991416931152,-0.03685189034326264,-0.20678629875183097,-0.4591394901052466,0.04556689260158464,-0.33296289442853855,-0.08060970307512338,0.3295949917983836,14.728176705517972,-39.91040439714064,0.12617659567670775,3,0.12785816192626953,0.18785810470581055,0.36928635835647583,0.6557146310806279,0.4142861366271977,4,0.15574575233057875,-26.997774934638706,3.0342860221862797,1.0384690684425901,3.0257139205932617,-1.2988674206964195,3.062856912612915,0.15574575233057875
1207,2007-03-12,3.011429071426392,3.0299999713897705,2.957143068313598,3.0,6709500.0,0.0009500065021716964,2.0000245433706083,-0.18182335404292826,28.02906041356144,38.23473371576687,0.10965081562874124,0.21717716971847922,0.32547684027146895,0.6782962965750978,15.264830592852691,0.07285690307617232,-0.06749234371164547,-0.18942813873290953,-0.45398873160006614,0.07513245413424707,-0.32170843516648784,-0.05714784229933123,0.2981978857711627,31.405143341862324,-17.552427685149336,0.13228029643357841,3,0.11285698413848833,0.1728569269180289,0.348213672637939,0.6528564691543579,0.08857083320617631,0,0.1793168456055485,1.8635898136137092,3.008570909500122,-26.997774934638706,3.0342860221862797,1.0384690684425901,3.0257139205932617,0.1793168456055485
1208,2007-03-13,2.93571400642395,3.022856950759888,2.9285709857940674,3.0,9384200.0,-0.02514256959290717,-1.3999878624205482,-5.6247783549239525,26.094351963820984,35.938551399544295,0.16835761242591296,0.27812350332298363,0.38210741557962713,0.7555759009592302,16.886933216132043,0.09428596496582076,-0.09780115941727319,-0.2467146039009096,-0.5315135531540798,0.038084345352260573,-0.3891140785274949,-0.10431512927432429,0.3386645618852091,4.424870252052188,-38.32230655396265,0.14239947462658512,3,0.17428600788116455,0.23428595066070557,0.42392873764038086,0.7285715341567998,0.13714289665222168,1,0.19708051723355213,2.0000245433706083,3.011429071426392,1.8635898136137092,3.008570909500122,-26.997774934638706,3.0342860221862797,0.19708051723355213
1209,2007-03-14,3.015713930130005,3.0214290618896484,2.900000095367432,2.9300000667572017,8215900.0,0.027250584876796102,1.499975457231763,-1.3333209709422065,28.501724506750904,34.540379169485995,0.06320276369805722,0.18760224112319435,0.28535526593140803,0.6787392951459452,18.464518112227683,0.12142896652221635,-0.12335351019730068,-0.15392892360687238,-0.4447997720992882,0.13694192488554346,-0.2993643478530803,-0.008493499360664458,0.2171677282773432,60.902076376837144,23.29686048017271,0.1454354242462079,3,0.07714307308197021,0.140000581741333,0.33678603172302246,0.6485716104507451,0.14142918586730957,2,0.1653247365900743,-1.3999878624205482,2.93571400642395,2.0000245433706083,3.011429071426392,1.8635898136137092,3.008570909500122,0.1653247365900743
1210,2007-03-15,3.022856950759888,3.0499999523162837,2.984286069869995,3.0242860317230225,6435800.0,0.002368600203924265,1.486481610118294,-0.016672693388217592,30.150840162765917,33.23522769003219,0.02085224395778207,0.17313412137709294,0.2623028989215226,0.6756088007141483,19.29826871406714,0.06571388244628862,-0.13284514638195333,-0.13650020360946602,-0.43308975158269325,0.1600893443637612,-0.28479497759607986,0.011794570377147817,0.1634212888218718,71.66635374291594,37.39101463248736,0.14829477398661373,3,0.010000109672545943,0.13285756111144975,0.34892880916595415,0.6414285898208618,0.08142900466918856,3,0.16257107051537512,1.499975457231763,3.015713930130005,-1.3999878624205482,2.93571400642395,2.0000245433706083,3.011429071426392,0.16257107051537512
1211,2007-03-16,3.0028569698333736,3.0314290523529053,2.9671430587768555,3.0214290618896484,6666100.0,-0.006616251199543899,2.3332921258723105,12.99582916250018,31.523729494720754,33.016446983995756,0.013868462904945034,0.18601952808243194,0.2623790505129415,0.7001159942131037,20.21420270128053,0.0642859935760498,-0.14744803645905113,-0.14592872858047512,-0.4492699351550411,0.15741247799409086,-0.2975993318677581,0.00574187470680787,0.14334232955838067,68.5713150386634,37.0280676358892,0.15167060328728305,3,0.012143135070801225,0.1528575420379643,0.34571450948715254,0.6614285707473764,0.08571410179138272,4,0.16650809712982917,1.486481610118294,3.022856950759888,1.499975457231763,3.015713930130005,-1.3999878624205482,2.93571400642395,0.16650809712982917
1212,2007-03-19,3.051429033279419,3.0714290142059326,3.011429071426392,3.015713930130005,5712000.0,0.01617528371614063,-1.7097295201998792,-1.923052235644459,42.62955465519751,33.460926893942734,-0.03127359584668277,0.12696780792108608,0.19983961110219006,0.6561512382856827,21.294857604909765,0.06857204437255904,-0.16109512795319114,-0.08657096624374372,-0.38752338664805475,0.2143814541605673,-0.23704717644589923,0.0639052439584118,0.060302377548929975,88.33336810263897,53.67616375355408,0.15047621020215546,3,-0.05642902851104736,0.10428547859191895,0.3053566813468933,0.612856507301331,0.028570890426635742,0,0.12172264496307861,2.3332921258723105,3.0028569698333736,1.486481610118294,3.022856950759888,1.499975457231763,3.015713930130005,0.12172264496307861
1213,2007-03-20,3.2114291191101074,3.255713939666748,3.0485711097717285,3.052856922149658,15969100.0,0.052434477120621104,-1.4786178486046684,4.439919893190921,49.56223817224682,34.6487909908754,-0.1877235357702456,-0.04703236582894643,0.029930315708230015,0.4998195709437674,22.640627346499645,0.20714282989501953,-0.16743142080933326,0.08078621625900251,-0.20423508142714653,0.36580751394515154,-0.06172443258407201,0.22329686510207702,-0.31142902374267534,87.55043660336787,51.753578577023376,0.14251064884307454,3,-0.13357210159301758,-0.05571460723876953,0.14892786741256714,0.45285642147064253,-0.050000190734863725,1,-0.03469770321707,-1.7097295201998792,3.051429033279419,2.3332921258723105,3.0028569698333736,1.486481610118294,3.022856950759888,-0.03469770321707
1214,2007-03-21,3.2928569316864014,3.3299999237060547,3.1685709953308105,3.2214291095733643,15977500.0,0.025355631264518674,1.2156984658882664,0.4504435423244625,51.83941298643593,35.95727158239163,-0.2539808254139495,-0.13943453425665853,-0.05615150223433174,0.41278533760829506,23.885750841458005,0.16142892837524414,-0.14723811807293297,0.16464263200759888,-0.11356254325327253,0.4428478072684703,0.025540044377163174,0.3037452196380346,-0.3857425594329831,89.763734516391,54.25980503655842,0.13910258763043568,3,-0.1778569221496582,-0.13714241981506348,0.015357255935668945,0.3714286088943486,-0.11999988555908159,2,-0.0668112927996416,-1.4786178486046684,3.2114291191101074,-1.7097295201998792,3.051429033279419,2.3332921258723105,3.0028569698333736,-0.0668112927996416
1215,2007-03-22,3.2999999523162837,3.322856903076172,3.258570909500122,3.2857139110565186,5699400.0,0.0021692471850649486,1.1428684961336417,0.20000667579024045,57.37697492638049,38.411987475764526,-0.2452603000374154,-0.16220731893272688,-0.06869834947678433,0.3991765407079071,24.80475927362118,0.0642859935760498,-0.13504905493161967,0.17642850875854466,-0.08582265957009616,0.43867967708718547,0.04530292459422425,0.30755409292286506,-0.3759701580047601,91.73228501667606,53.72951921821873,0.13112558416432032,3,-0.18499994277954057,-0.14428544044494584,-0.007857263088225874,0.3642855882644662,-0.132856845855712,3,-0.043289951025210605,1.2156984658882664,3.2928569316864014,-1.4786178486046684,3.2114291191101074,-1.7097295201998792,3.051429033279419,-0.043289951025210605
1216,2007-03-23,3.390000104904175,3.3971428871154785,3.2757139205932617,3.2857139110565186,10215800.0,0.027272773905563152,1.0481937401221735,7.299866488651762,77.30049917441329,43.88659178252584,-0.3078371472824579,-0.2634652453879722,-0.1635363453118246,0.30314549816022307,25.989577523459527,0.1214289665222168,-0.11690377251282413,0.2650001049041748,-0.002955770479641906,0.5329559802879915,0.13102216721226645,0.39897804259608316,-0.44973150541687,98.14816531823135,53.11324641909398,0.13397793769190838,3,-0.24142861366271973,-0.23428559303283691,-0.1100001335144043,0.27428543567657515,-0.22571420669555664,4,-0.08428145741404758,1.1428684961336417,3.2999999523162837,1.2156984658882664,3.2928569316864014,-1.4786178486046684,3.2114291191101074,-0.08428145741404758
1217,2007-03-26,3.322856903076172,3.400000095367432,3.2814290523529053,3.392857074737549,7420700.0,-0.01980625361364141,1.8135335283235363,-0.6712314360962762,68.27298577563735,48.57310665050544,-0.21442085168895586,-0.20538986811638438,-0.10289387362463298,0.36417111293830295,25.85027651216794,0.11857104301452681,-0.10079168962357166,0.19692835807800302,-0.07375821820021855,0.4676149343562246,0.06158506993889201,0.332271646217114,-0.3551758463311767,78.04871099050193,29.20617984707056,0.1353432881391109,3,-0.1728568077087398,-0.16714239120483398,-0.04285693168640137,0.3414286375045781,-0.16428589820861816,0,-0.07050734903285272,1.0481937401221735,3.390000104904175,1.1428684961336417,3.2999999523162837,1.2156984658882664,3.2928569316864014,-0.07050734903285272
1218,2007-03-27,3.3685710430145264,3.385714054107666,3.3199999332427983,3.3328568935394287,9218300.0,0.013757480767840002,-1.1395469788238382,-0.5102008841901622,73.80939529754966,53.607292293927514,-0.21487333880428894,-0.24712229853483514,-0.14766529941208528,0.31181318002053615,25.703447501131865,0.06571412086486772,-0.07486783582233691,0.23207110166549683,-0.05945997503009748,0.5236021783610911,0.08630556331769945,0.3778366400132942,-0.3663044631797363,86.41957629877471,31.638917989488448,0.14576553834779718,3,-0.1849994659423828,-0.21285653114318848,-0.08857107162475586,0.2957144975662236,-0.18428492546081499,1,-0.08566573648695563,1.8135335283235363,3.322856903076172,1.0481937401221735,3.390000104904175,1.1428684961336417,3.2999999523162837,-0.08566573648695563
1219,2007-03-28,3.3399999141693115,3.3742859363555913,3.2957139015197754,3.3742859363555913,5481700.0,-0.008481676200495558,3.583327538489261,-0.9600122833720651,70.6562639244769,58.10789493411764,-0.15138442293123866,-0.22028152496400377,-0.11860215364257343,0.33407718020356425,25.544982189953892,0.07857203483581587,-0.04190003621864369,0.19742852449417114,-0.10610976421841523,0.5009668132067575,0.04565938013787818,0.3491976688504641,-0.3059146530919099,57.57581376844436,-2.0486825910455053,0.15176914435629313,3,-0.15642833709716797,-0.18428540229797363,-0.06392848491668701,0.28499996662139937,-0.174285888671875,2,-0.05346436837812918,-1.1395469788238382,3.3685710430145264,1.8135335283235363,3.322856903076172,1.0481937401221735,3.390000104904175,-0.05346436837812918
1220,2007-03-29,3.3499999046325684,3.3742859363555913,3.268570899963379,3.3442859649658203,6681500.0,0.002994009197675007,2.894743776680732,-0.16665507697870527,73.56998278077192,62.779700854789986,-0.12303779592051356,-0.23537350997551432,-0.12839830219773596,0.31801510120580545,25.467220443428186,0.10571503639221236,0.0038351475936897472,0.20299997329711905,-0.11026829615814515,0.5162682427523833,0.04636583856948695,0.35963410802475115,-0.2866414568119642,61.956557231330535,-3.2087596081341303,0.15663413472763207,3,-0.1442853212356563,-0.19428539276123047,-0.07392847537994385,0.2628570795059204,-0.17571401596069336,3,-0.05287846673078567,3.583327538489261,3.3399999141693115,-1.1395469788238382,3.3685710430145264,1.8135335283235363,3.322856903076172,-0.05287846673078567
1221,2007-03-30,3.312856912612915,3.4071431159973145,3.2999999523162837,3.3442859649658203,5320700.0,-0.011087460620010758,-2.7500031292374665,-5.500417257781858,69.86809500880656,65.80620533852432,-0.041680011855609767,-0.19826984130837833,-0.08880769787680753,0.3507573356244542,25.495171262729578,0.10714316368103072,0.044402892879964906,0.15942844152450553,-0.16222601418330562,0.4810828972323167,-0.001398786329399826,0.3202556693784109,-0.2225671329885648,31.958796587831678,-35.92882078950907,0.16082722785390555,3,-0.08499979972839355,-0.159285306930542,-0.04035669565200806,0.27642858028411865,-0.14999985694885254,4,-0.04398433436638105,2.894743776680732,3.3499999046325684,3.583327538489261,3.3399999141693115,-1.1395469788238382,3.3685710430145264,-0.04398433436638105
1222,2007-04-02,3.3542859554290767,3.390000104904175,3.312856912612915,3.3285710811614986,7243600.0,0.01250553341390348,-1.699994993240917,-0.8181880248515054,78.89546584820053,69.06545285807474,-0.03981827389003634,-0.22395298694885968,-0.1286849438126736,0.30512376570984,24.426018057759812,0.07714319229125977,0.08631633390796178,0.18357173204421962,-0.1424333109847571,0.5095767750731963,0.02056921052973104,0.3465742535587082,-0.23231084216743003,61.855874084244036,-13.478576581196023,0.16300252151448835,4,-0.0664288997650142,-0.20071434974670366,-0.08178573846816972,0.21499955654144332,-0.195714950561523,0,-0.05664396528654159,-2.7500031292374665,3.312856912612915,2.894743776680732,3.3499999046325684,3.583327538489261,3.3399999141693115,-0.05664396528654159
1223,2007-04-03,3.3971428871154785,3.445713996887207,3.358571052551269,3.3657140731811523,8878100.0,0.01277676747178802,-2.812456321515315,1.22220367897938,77.75467724973095,71.94492666510752,-0.05985581623228109,-0.25347791942631925,-0.16642049913883472,0.25699146202288325,23.375026462091327,0.09142804145813033,0.13214158240965634,0.20971436500549334,-0.12710543783024963,0.5465341678412363,0.041304463587621854,0.37812426642336483,-0.2466509735802651,72.58086224346965,-4.390025226692984,0.16840990141787157,4,-0.045000433921813965,-0.22428584098815918,-0.14964264631271362,0.1721426248550415,-0.26714277267456055,1,-0.07022721450804115,-1.699994993240917,3.3542859554290767,-2.7500031292374665,3.312856912612915,2.894743776680732,3.3499999046325684,-0.07022721450804115
1224,2007-04-04,3.504286050796509,3.518570899963379,3.3385710716247563,3.4114289283752437,14124600.0,0.031539198450379446,1.9647457986534413,2.9545220069487783,80.58076280016469,74.5231253177502,-0.1495841547574459,-0.34038084551151027,-0.2664469240432896,0.14427562453496012,22.484261774881244,0.1799998283386226,0.1686334322170846,0.2929289221763609,-0.06297512165308516,0.648832966005807,0.1149769002616381,0.4708809440910837,-0.31836748725905606,94.28606033325195,15.956630907290688,0.17795202191472298,4,-0.11071515083312988,-0.2950005531311035,-0.2567858099937439,0.06499946117401123,-0.35285711288452104,2,-0.09131672717473016,-2.812456321515315,3.3971428871154785,-1.699994993240917,3.3542859554290767,-2.7500031292374665,3.312856912612915,-0.09131672717473016
1225,2007-04-05,3.457143068313598,3.4971430301666264,3.440000057220459,3.491429090499878,5451600.0,-0.013452949273988435,1.50002607725122,-0.36923416634358186,77.89472636314817,74.58915056094297,-0.08694996999205262,-0.27398133829015103,-0.21714765187127538,0.18268675781567767,21.595451734140745,0.0642859935760498,0.18874148856598083,0.2246430873870846,-0.1371616483508915,0.5864478231250607,0.04374071951809677,0.40554545525607244,-0.22465317767651571,71.89570145938968,-7.351304003150133,0.18090236786898797,4,-0.06357216835021928,-0.24785757064819292,-0.2096428275108333,0.11214244365692183,-0.3200001716613765,3,-0.08429765186383253,1.9647457986534413,3.504286050796509,-2.812456321515315,3.3971428871154785,-1.699994993240917,3.3542859554290767,-0.08429765186383253
1226,2007-04-09,3.4771430492401123,3.508570909500122,3.4614291191101074,3.4614291191101074,4174800.0,0.0057851180964489934,-5.0,-0.4583188462233783,77.09088018119107,75.56891660600449,-0.10425198669428859,-0.27096993484066756,-0.23701720648480862,0.1538913209770394,20.403919372876146,0.05142784118652388,0.20247752002806196,0.22121446132659894,-0.14022001308670706,0.582648935739905,0.04049722411994594,0.40193169853325195,-0.20460181729734828,79.86143224539798,1.6909301792814802,0.180717237206653,4,-0.0835721492767334,-0.26785755157470703,-0.2296428084373474,0.09214246273040771,-0.37000012397766113,0,-0.08709942509682567,1.50002607725122,3.457143068313598,1.9647457986534413,3.504286050796509,-2.812456321515315,3.3971428871154785,-0.08709942509682567
1227,2007-04-10,3.551429033279419,3.5699999332427983,3.4971430301666264,3.4971430301666264,8075200.0,0.021364086259131998,-1.6841874110641128,3.454642006402739,74.28568995730605,75.6218382348663,-0.15947590299704206,-0.319085899371788,-0.3098463132073097,0.07010329385909442,19.182625266712417,0.09285688400268599,0.21359202354356688,0.2685004472732544,-0.0966891007288635,0.6336899952753723,0.08590567327219523,0.45109522127431356,-0.24444364781376882,91.97554711476333,14.372258478317875,0.18259477400105903,4,-0.13214361667633057,-0.31642901897430376,-0.29678577184677124,-0.017857670783996582,-0.4485719203948979,1,-0.10941285155191338,-5.0,3.4771430492401123,1.50002607725122,3.457143068313598,1.9647457986534413,3.504286050796509,-0.10941285155191338
1228,2007-04-11,3.5142860412597656,3.5357139110565186,3.475713968276977,3.5314290523529053,6979000.0,-0.010458604598767685,3.666944838521273,-0.31579062944679914,66.88453610571466,75.20275736611494,-0.11118146586672051,-0.24914931470843893,-0.2688847742644813,0.09718088864291907,17.630667512797444,0.07571506500244185,0.20121801265026784,0.2024288535118104,-0.13775908408483328,0.5426167911084541,0.03233488471348833,0.37252282231013245,-0.16521832814977166,75.92612624306784,-0.13320798423490032,0.17009396879832187,4,-0.09500062465667725,-0.27928602695465043,-0.30500006675720215,-0.005000114440917969,-0.3971431255340576,2,-0.10121971638503813,-1.6841874110641128,3.551429033279419,-5.0,3.4771430492401123,1.50002607725122,3.457143068313598,-0.10121971638503813
1229,2007-04-12,3.5142860412597656,3.557142972946167,3.4514288902282715,3.4928569793701167,5466300.0,0.0,-1.0274025843385062,-1.2500173845319649,66.51982071167598,74.41940602510428,-0.09371412071161167,-0.22122470650137904,-0.2667375266302905,0.08792571204697719,15.719917859476706,0.10571408271789551,0.20169163259535683,0.17750024795532227,-0.1438636580556354,0.4988641539662799,0.016818294949843438,0.3381822009608011,-0.12986917292852285,57.143119141545384,-16.234178859715726,0.16068195300547872,4,-0.07928609848022461,-0.27928602695465043,-0.31500005722045943,-0.039999961853027344,-0.3800001144409175,3,-0.10934964379879919,3.666944838521273,3.5142860412597656,-1.6841874110641128,3.551429033279419,-5.0,3.4771430492401123,-0.10934964379879919
1230,2007-04-13,3.5142860412597656,3.522856950759888,3.4857139587402344,3.509999990463257,3591000.0,0.0,2.4667927677328603,0.20001112594570125,61.125317618957965,73.44798631512111,-0.075945933537926,-0.19238399538136974,-0.2639933523623803,0.07707109704523063,14.09035638763631,0.037142992019653764,0.19414466557921894,0.15292879343032828,-0.14138038975340184,0.4472379766140584,0.005774201838463,0.30008338502219356,-0.10017588254267418,53.01222746585197,-16.519897735780738,0.14715459159186506,4,-0.07285761833190918,-0.27928602695465043,-0.3160715103149414,-0.039999961853027344,-0.2999999523162846,4,-0.10325201167111164,-1.0274025843385062,3.5142860412597656,3.666944838521273,3.5142860412597656,-1.6841874110641128,3.551429033279419,-0.10325201167111164
1231,2007-04-16,3.5028569698333736,3.5428569316864014,3.491429090499878,3.528570890426636,4580100.0,-0.0032521744935409824,-1.1176932592432602,-5.999443733659883,67.89768915402044,72.22601112687889,-0.03881260366490924,-0.14922646998805034,-0.2495279234755361,0.07856378058497038,12.331482640466259,0.05142784118652344,0.19121121165642796,0.11649972200393632,-0.13077371484333478,0.3637731588512074,-0.007136996419699226,0.24013644042757187,-0.06380444719216882,43.373220221063036,-24.045518547173344,0.12363671842363544,4,-0.04857146739959628,-0.2678569555282584,-0.30571395158767656,-0.028570890426635298,-0.21714305877685502,0,-0.10440451218267943,2.4667927677328603,3.5142860412597656,-1.0274025843385062,3.5142860412597656,3.666944838521273,3.5142860412597656,-0.10440451218267943
1232,2007-04-17,3.42285704612732,3.5142860412597656,3.40571403503418,3.5142860412597656,12124700.0,-0.02283847853195653,1.375001629806943,3.555622519749146,55.05320589130858,69.7036254203875,0.05804062460603765,-0.042133551071839914,-0.16786522973844242,0.14885959744630384,10.624082307356622,0.1085720062255855,0.1838646404548978,0.017928397655487593,-0.17274471067749042,0.2086015059884656,-0.07740815651100119,0.11326495182197638,0.14714288711547852,11.320828983891747,-51.47637004149391,0.09533655416648898,4,0.03142845630645752,-0.1878570318222046,-0.25642800331115767,0.04857206344604448,-0.11000013351440474,1,-0.092237016214882,-1.1176932592432602,3.5028569698333736,2.4667927677328603,3.5142860412597656,-1.0274025843385062,3.5142860412597656,-0.092237016214882
1233,2007-04-18,3.0999999046325684,3.1842861175537114,2.9828569889068604,3.028570890426636,54943000.0,-0.09432387538943166,-1.4736959993909913,-0.7812512223552134,35.567037950305576,64.70210043706983,0.3736038657655869,0.28664394964287077,0.1540426463895006,0.45967175903427826,11.5378012713189,0.44000005722045943,0.17400348543398536,-0.2993572831153868,-0.5182592126640877,-0.08045535356668587,-0.40880824788973724,-0.18990631834103633,0.4667143106460574,20.398010569885376,-41.28090849584227,0.1094509647743504,4,0.17642855644226074,0.13500010967254683,0.05428612232208252,0.322857141494751,0.12000012397766069,2,0.0009216801096292304,1.375001629806943,3.42285704612732,-1.1176932592432602,3.5028569698333736,2.4667927677328603,3.5142860412597656,0.0009216801096292304
1234,2007-04-19,3.072856903076172,3.072856903076172,2.9971430301666264,3.018570899963379,28145600.0,-0.008755807223037149,1.7894436343832734,0.7599993324321214,33.67005940142293,59.78824855243369,0.3722599438623124,0.312481093095446,0.18119092234822753,0.4740562660963974,12.997644700629307,0.10285687446594194,0.15244683833057415,-0.3155002832412719,-0.5752373530601012,-0.055763213422442615,-0.4453688181506865,-0.18563174833185725,0.4705030231475833,16.0714148866873,-43.68983661036564,0.12986853490941458,4,0.20357155799865723,0.16214311122894332,0.06714308261871338,0.33571410179138184,0.1442861557006836,3,0.01441199966233464,-1.4736959993909913,3.0999999046325684,1.375001629806943,3.42285704612732,-1.1176932592432602,3.5028569698333736,0.01441199966233464
1235,2007-04-20,3.1571431159973145,3.164285898208618,3.11142897605896,3.142857074737549,12862500.0,0.027429267154212456,2.6999616148467096,0.2631625177871862,41.30786309056892,55.812357764586785,0.26925897033149493,0.2286675596676777,0.09521833330729068,0.37664223147704323,14.227391395284172,0.09142899513244629,0.13083780176250448,-0.22407122850418082,-0.5013069946179805,0.05316453760961881,-0.36268911156108086,-0.08545334544728078,0.3637966927337648,31.12252587480469,-30.827236617912863,0.13861788305689984,4,0.11928534507751465,0.11142838001251221,-0.03285735845565796,0.22285687923431396,-0.035714149475097656,4,-0.007239833082842706,1.7894436343832734,3.072856903076172,-1.4736959993909913,3.0999999046325684,1.375001629806943,3.42285704612732,-0.007239833082842706
1236,2007-04-23,3.1042859554290767,3.1542859077453613,3.0914289951324463,3.1471428871154785,13811700.0,-0.016742085685127583,1.1999874830499635,-2.999916555407241,36.22049810241695,51.58289200293243,0.2946498685482277,0.27302011558448847,0.1418255568119977,0.4164555639653189,14.946303178078162,0.06571412086486816,0.09168267514409578,-0.2626426815986638,-0.5661706901521888,0.040885326954861245,-0.4144066858754263,-0.11087867732190126,0.39513054050903396,22.849516033154167,-37.49644126756617,0.1517640042767626,4,0.16571402549743697,0.16428554058074996,-0.010000169277190718,0.2599996328353886,0.047142982482911044,0,0.03543492290780281,2.6999616148467096,3.1571431159973145,1.7894436343832734,3.072856903076172,-1.4736959993909913,3.0999999046325684,0.03543492290780281
1237,2007-04-24,3.0885710716247563,3.121428966522217,3.051429033279419,3.107142925262451,8918000.0,-0.005062318365624985,1.969626168224299,0.43334538677643086,32.46756026418875,47.75878357609623,0.2657501748059965,0.2848893672452122,0.15392648505355444,0.4197924259216044,15.764535706052627,0.06999993324279785,0.054611296044685176,-0.2666432738304132,-0.5944461898544557,0.06115964219362935,-0.43054473184243447,-0.10274181581839192,0.39018304403210413,52.48202354250148,-6.055380706543289,0.1639014580120213,4,0.18142890930175737,0.1878573894500728,-0.003213763236999956,0.27571451663970903,0.0399999618530269,1,0.06382978887646407,1.1999874830499635,3.1042859554290767,2.6999616148467096,3.1571431159973145,1.7894436343832734,3.072856903076172,0.06382978887646407
1238,2007-04-25,3.0799999237060547,3.1614289283752437,3.054286003112793,3.101428985595703,8402800.0,-0.0027751175931958194,-1.9411880203151877,1.1538461538461815,22.85195955402152,42.906799003023515,0.23047647279999417,0.2853637644486473,0.15861746521885234,0.41610657138434215,16.49046477882323,0.10714292526245073,0.014791747986825143,-0.26078586578369123,-0.6107666119773913,0.08919488041000889,-0.4357762388805413,-0.08579549268684117,0.37891830688080574,49.572497175656885,-4.259409130950232,0.17499037309685,4,0.18285703659057617,0.19642853736877441,-0.004642665386199951,0.28428566455841064,0.0014290809631343215,2,0.07560292034899518,1.969626168224299,3.0885710716247563,1.1999874830499635,3.1042859554290767,2.6999616148467096,3.1571431159973145,0.07560292034899518
1239,2007-04-26,3.1614289283752437,3.1800000667572017,3.0714290142059326,3.0714290142059326,9762200.0,0.026437989183846655,-1.4126923576176034,-4.1998998664886305,31.873963680556542,39.65664856542336,0.10474614593718368,0.20013158332326286,0.07523374377002101,0.321971273957514,17.443658481185548,0.10857105255126909,-0.026603456461190333,-0.17042831182479912,-0.5294869843606906,0.1886303607110924,-0.3499576480927451,0.009101024443146866,0.2784468525444166,85.55573687197037,32.60391157938089,0.1795293362679458,4,0.10142803192138716,0.1149995326995854,-0.04464316368102983,0.20285665988922164,-0.09285783767700195,3,0.018526780630519157,-1.9411880203151877,3.0799999237060547,1.969626168224299,3.0885710716247563,1.1999874830499635,3.1042859554290767,0.018526780630519157
1240,2007-04-27,3.17285704612732,3.182857036590576,3.132857084274292,3.1714289188385014,5637800.0,0.0036148583475983376,3.666763095821102,0.01586809611986646,31.15046626553361,35.57362380003593,0.044469532671361556,0.18419572698776454,0.06332505975234559,0.297569031604191,18.71643329319487,0.04999995231628418,-0.0609465833130125,-0.1501430511474604,-0.515992544176854,0.21570644188193322,-0.333067797662157,0.032781695367236185,0.2487379831118286,92.39127871433814,41.07352363587411,0.18292474651469676,4,0.07571446895599321,0.10357141494750932,-0.03749978542327925,0.08714294433593706,-0.117143154144288,4,0.013957771184046841,-1.4126923576176034,3.1614289283752437,-1.9411880203151877,3.0799999237060547,1.969626168224299,3.0885710716247563,0.013957771184046841
1241,2007-04-30,3.1671431064605717,3.1814289093017583,3.13857102394104,3.1714289188385014,9247700.0,-0.001800881534742449,2.529461428206826,-3.001001669449082,23.984552898542816,32.12155124528418,-0.0027329187683706735,0.1880761943833158,0.06894264228033764,0.2897333265195048,19.743064316590047,0.04285788536071822,-0.09827708522543022,-0.14857130050659118,-0.5210154853994093,0.223872884386227,-0.33479339295300026,0.03765079193981791,0.23690240116528516,88.0436971314237,40.13931909016574,0.18622209244640914,4,-0.08357155323028609,0.10928535461425737,-0.031785845756531206,0.0607138872146602,0.06142783164978027,0,-0.014433872547503057,3.666763095821102,3.17285704612732,-1.4126923576176034,3.1614289283752437,-1.9411880203151877,3.0799999237060547,-0.014433872547503057
1242,2007-05-01,3.164285898208618,3.1842861175537114,3.117142915725708,3.1614289283752437,9521400.0,-0.0009021405588289788,2.1333299954938725,-0.6666110369382433,25.152158451289523,30.96434241206017,-0.04516033320185597,0.18547883270979337,0.06996430842275103,0.2800956552997258,20.881390846486614,0.06714320182800337,-0.13360778243520777,-0.14192850589752215,-0.519882141153198,0.23602512935815367,-0.3309053235253603,0.047048311730315984,0.2229120686684789,84.6152294318304,38.592504449286025,0.18897681762783794,5,-0.07357132434844926,0.11214256286621094,-0.01214289665222168,0.03928565979003951,0.2542850971221924,1,-0.004063147487371133,2.529461428206826,3.1671431064605717,3.666763095821102,3.17285704612732,-1.4126923576176034,3.1614289283752437,-0.004063147487371133
1243,2007-05-02,3.1585710048675537,3.2771430015563965,3.127142906188965,3.1314289569854736,18639600.0,-0.0018060609960369733,-7.400037384175812,9.500292080445824,24.949705553762783,29.9954142067646,-0.033819926267104616,0.1817210359317114,0.07079195720556086,0.2730187148378582,21.21273630050982,0.15000009536743164,-0.17541787565474687,-0.13571480512619027,-0.5166326085488224,0.24520299829644188,-0.32617370683750657,0.05474409658512602,0.2124533228907337,42.36075134412808,-2.1621536828332353,0.1904589017113162,5,0.005715012550354004,0.11785745620727539,-0.005713701248168945,0.04500055313110396,0.18857192993164062,2,-0.009497956937975616,2.1333299954938725,3.164285898208618,2.529461428206826,3.1671431064605717,3.666763095821102,3.17285704612732,-0.009497956937975616
1244,2007-05-03,3.1842861175537114,3.2528569698333736,3.1414289474487305,3.1471428871154785,13815900.0,0.008141375529164607,-3.5882428014647227,1.3684756065424173,27.572897965532732,28.469306970649466,-0.04701019270687867,0.1378718936685135,0.0409402717161127,0.23569476748564178,20.94017557169922,0.11142802238464311,-0.20635336458859932,-0.0939996957778928,-0.4645177129309608,0.2765183213751752,-0.2792587043544268,0.09125931279864119,0.1712115166505188,41.964478631001526,-1.4232575595447372,0.18525900857653407,5,-0.020000100135803667,0.09214234352111772,-0.014643073081970659,0.01928544044494629,-0.05142903327941939,3,-0.032301466981095595,-7.400037384175812,3.1585710048675537,2.1333299954938725,3.164285898208618,2.529461428206826,3.1671431064605717,-0.032301466981095595
1245,2007-05-04,3.1657140254974365,3.2242860794067383,3.142857074737549,3.2214291095733643,6577900.0,-0.005832419377735598,1.6511573750640398,-1.5000064188972155,27.307768841189116,27.47900371940193,-0.03027857715951754,0.14070544108070537,0.05341676009392149,0.24414292567898244,20.65288532242197,0.08142900466918945,-0.19654094613555673,-0.0980003356933592,-0.4617622735544291,0.2657616021677107,-0.27988130462389416,0.08388063323717576,0.17487798289489875,30.356927322605497,-12.494279917286025,0.1818809689305349,5,-0.0014280080795288086,0.11071443557739258,0.003929018974304199,0.027143001556396484,-0.29714298248291016,4,-0.03068594763038668,-3.5882428014647227,3.1842861175537114,-7.400037384175812,3.1585710048675537,2.1333299954938725,3.164285898208618,-0.03068594763038668
1246,2007-05-07,3.174285888671875,3.191428899765014,3.1628570556640625,3.1657140254974365,4162200.0,0.002707718734351383,-3.0000333783941033,-0.15385174978389804,31.489470344497505,27.37032706165846,-0.031152779080107607,0.11413256381116899,0.03973639746238655,0.22557668311490175,20.252696631622424,0.028571844100951704,-0.18128164762606414,-0.07428561449050886,-0.42564165648010777,0.27707042749909006,-0.2499636354853081,0.10139240650429038,0.1519967189410414,35.71433893269,-10.66567653770035,0.17567802099479946,5,-0.008571386337280273,0.1021425724029541,0.006428658962249756,0.018571138381958008,-0.39999985694885254,0,-0.03735391229630358,1.6511573750640398,3.1657140254974365,-3.5882428014647227,3.1842861175537114,-7.400037384175812,3.1585710048675537,-0.03735391229630358
1247,2007-05-08,3.1628570556640625,3.20285701751709,3.128571033477783,3.15571403503418,5741400.0,-0.003600442243907098,-1.418595625106733,0.8333101549244329,58.73007568392355,31.356784409425355,-0.009027681304631496,0.1000896012838588,0.0476607714358126,0.22497277535599158,19.441986966795234,0.07428598403930664,-0.1795514065680397,-0.06628584861755371,-0.38892870087121345,0.25635700363610603,-0.22760727474438358,0.09503557750927616,0.14968852720061143,23.809417845778245,-24.789014455222183,0.16132142612682976,5,0.01142895221710205,0.1135714054107666,0.027857303619384766,0.019286036491394043,-0.42285704612731934,1,0.02077674750700753,-3.0000333783941033,3.174285888671875,1.6511573750640398,3.1657140254974365,-3.5882428014647227,3.1842861175537114,0.02077674750700753
1248,2007-05-09,3.1585710048675537,3.177143096923828,3.1371428966522217,3.1442859172821045,3988600.0,-0.0013551199820533988,-1.8000433926366033,1.9998664886516597,62.711699001835036,34.78319944512296,0.008466050677371939,0.08048657042696217,0.053063885344641015,0.21730711079412757,18.876241851399634,0.040000200271606445,-0.16773707933731785,-0.05278614759445199,-0.3472310573160935,0.2416587621271895,-0.20000860245527274,0.09443630726636876,0.14078703423880778,24.13786488596633,-27.394611910620036,0.1472224548608207,5,0.038571953773498535,0.11785745620727539,0.06214332580566406,0.023572087287902832,-0.3428571224212651,2,0.08231570227884077,-1.418595625106733,3.1628570556640625,-3.0000333783941033,3.174285888671875,1.6511573750640398,3.1657140254974365,0.08231570227884077
1249,2007-05-10,3.130000114440918,3.1585710048675537,3.117142915725708,3.1442859172821045,7143500.0,-0.009045511524865546,-1.0713940860567552,-1.0000500700981374,45.17768432609744,36.34177922963005,0.03588345582684482,0.08304957847162964,0.08046256847212963,0.2335703715361408,18.672139619802333,0.0414280891418457,-0.1508927404961069,-0.06214274168014544,-0.32140641375710866,0.19712093039681777,-0.19177457771862683,0.06748909435833594,0.15669788265746343,12.000017801869642,-40.37448716558451,0.12963183603848158,5,0.06714284420013428,0.14642834663391113,0.13249963521957397,0.052142977714538574,-0.2700002193450928,3,0.0693747004533456,-1.8000433926366033,3.1585710048675537,-1.418595625106733,3.1628570556640625,-3.0000333783941033,3.174285888671875,0.0693747004533456
1250,2007-05-11,3.1514289379119877,3.1571431159973145,3.0914289951324463,3.108571052551269,4809000.0,0.006846269229257684,1.42102304418669,-3.0000333783942277,59.42848859609314,40.27999430713564,0.012399324607989204,0.034828247137869806,0.056704717314823405,0.20129344062583465,18.54314078586063,0.06571412086486816,-0.12440870673740179,-0.022571063041686656,-0.23312520555318628,0.18798307946981296,-0.12784813429743647,0.08270600821406315,0.1231154188587329,53.84636781260003,-2.169373701261385,0.10527707125574981,5,0.03285706043243364,0.12499952316284135,0.14999926090240434,0.057856559753417525,-0.3042860031127934,4,-0.005893153234164505,-1.0713940860567552,3.130000114440918,-1.8000433926366033,3.1585710048675537,-1.418595625106733,3.1628570556640625,-0.005893153234164505
1251,2007-05-14,3.1371428966522217,3.1571431159973145,3.102857112884521,3.1442859172821045,4454100.0,-0.004533194795511175,2.304337730564411,-0.16666759383396312,59.770092893213366,44.126431467349406,0.02456565109255049,0.02140874428622075,0.07093463479546314,0.20490313001619986,18.220574898906534,0.05428600311279341,-0.1112889126465566,-0.01857140064239493,-0.16155183647904447,0.12440903519425461,-0.09006161856071992,0.05291881727593006,0.12573396540394466,41.02549838134384,-14.799538449012601,0.07149021791832479,5,0.04714310169219971,0.13928556442260742,0.1642853021621704,0.0721426010131836,-0.3442859649658203,0,-0.08561033478082869,1.42102304418669,3.1514289379119877,-1.0713940860567552,3.130000114440918,-1.8000433926366033,3.1585710048675537,-0.08561033478082869
1252,2007-05-15,3.107142925262451,3.148571014404297,3.0885710716247563,3.134285926818848,4726400.0,-0.009562832289783385,1.1538869726717802,3.79993324432583,55.02642886282594,47.46828961280087,0.05096721311587782,0.027977909598328576,0.10619341597987386,0.22613369756756407,19.06782470488396,0.05999994277954057,-0.09883233110181466,-0.0327856659889223,-0.1025466617623878,0.03697532978454321,-0.06766616387565527,0.0020948318978106784,0.1445331418677429,20.96808058186007,-34.17528411974988,0.034880497886732816,5,0.06357109546661377,0.16928553581237793,0.19428527355194092,0.1021425724029541,-0.25142884254455566,1,-0.10712635419283567,2.304337730564411,3.1371428966522217,1.42102304418669,3.1514289379119877,-1.0713940860567552,3.130000114440918,-0.10712635419283567
1253,2007-05-16,3.102857112884521,3.1414289474487305,3.0314290523529053,3.108571052551269,5036500.0,-0.0013793418844960659,2.0799471291530267,0.21051244663843796,34.814911881638835,48.27295782570154,0.051985760610237186,0.034244484647871776,0.11404659401899497,0.22057812378084707,18.22423810875584,0.1099998950958252,-0.08069081596165972,-0.03721433877944991,-0.10664195323842218,0.03221327567952237,-0.07192814600893627,-0.002500531549963547,0.13806619111673957,56.17977317391465,4.681642079715225,0.034713807229486165,5,0.025000452995300737,0.16714286804199263,0.22428560256958052,0.13214290142059415,-0.29142808914184526,2,-0.1169428981570001,1.1538869726717802,3.107142925262451,2.304337730564411,3.1371428966522217,1.42102304418669,3.1514289379119877,-0.1169428981570001
1254,2007-05-17,3.117142915725708,3.140000104904175,3.074285984039306,3.081429004669189,5142200.0,0.004604080149828826,-1.62856734139186,-6.250312943336471,35.76668477691514,49.212837374115544,0.030367565305658317,0.024713675598468043,0.10476512331432097,0.19574979132351,17.33506304473916,0.06571412086486861,-0.0635833202295597,-0.02514283657073957,-0.08806430727249914,0.037778634131020006,-0.056603571921619356,0.006317898780140219,0.11345773567177675,68.18160266877558,20.953323486394368,0.03146073535087968,5,1.1920928955078125e-07,0.15285706520080566,0.20999979972839355,0.11785709857940718,-0.3142859935760498,3,-0.09670042132452017,2.0799471291530267,3.102857112884521,1.1538869726717802,3.107142925262451,2.304337730564411,3.1371428966522217,-0.09670042132452017
1255,2007-05-18,3.134285926818848,3.1442859172821045,3.101428985595703,3.121428966522217,4446400.0,0.005499590989766601,1.608698807070502,0.35999866484195864,42.06909252044418,50.38835094922073,0.009272784709413617,0.006082303844024306,0.092652479397477,0.16935708034494779,17.258773877098605,0.04285693168640137,-0.04468438764517302,-0.006856966018676136,-0.06947176652936538,0.0557578344920131,-0.03816436627402098,0.024450434236668706,0.08640497807901149,81.81811285400855,38.11056611675251,0.03130740025534472,5,-0.017142891883850542,0.12857103347778276,0.20071405172347978,0.10071408748626709,-0.3457150459289555,4,-0.08751149005777215,-1.62856734139186,3.117142915725708,2.0799471291530267,3.102857112884521,1.1538869726717802,3.107142925262451,-0.08751149005777215
1256,2007-05-21,3.214286088943481,3.234286069869995,3.122857093811035,3.130000114440918,6663300.0,0.02552420678665701,-1.26086430712,6.555668879575454,58.793890620230044,50.39544149769923,-0.07203153470514678,-0.06878081386780144,0.019545010370444427,0.08182431728489048,16.59186287525798,0.11142897605895996,-0.02672825174293081,0.06764318943023628,-0.00042706025349170673,0.13571343911396427,0.033608064588372066,0.1016783142721005,-0.23142910003662065,90.14084838113664,49.47598140206297,0.034035124841864106,5,-0.0814285278320308,0.04857087135314986,0.1239281296730046,0.02071392536163419,-0.24571514129638627,0,-0.11422230130889333,1.608698807070502,3.134285926818848,-1.62856734139186,3.117142915725708,2.0799471291530267,3.102857112884521,-0.11422230130889333
1257,2007-05-22,3.2857139110565186,3.301429033279419,3.182857036590576,3.208570957183838,7024500.0,0.022221986511634872,1.1841853887555474,0.9152525592539106,68.16315353511119,51.00115866806325,-0.1387952032256612,-0.1314198788140386,-0.04411014990988171,0.0017429107222168838,15.429763946061016,0.11857199668884277,-0.004349529948750153,0.1292138695716858,0.04211495564115131,0.21631278350222027,0.08566441260641833,0.17276332653695325,-0.2978283405303954,94.17958395071976,51.50973566587925,0.043549456965267325,5,-0.11928486824035645,-0.037142395973205566,0.05892884731292769,-0.050713896751403365,-0.4499998092651367,1,-0.14999996734701693,-1.26086430712,3.214286088943481,1.608698807070502,3.134285926818848,-1.62856734139186,3.117142915725708,-0.14999996734701693
1258,2007-05-23,3.312856912612915,3.3499999046325684,3.2571430206298833,3.2842860221862797,12280800.0,0.008260914459125468,-1.2413798064610941,0.37036293001937237,68.29250918416133,53.56947254118146,-0.1584096705951974,-0.14780120047927703,-0.060563933843156725,-0.03318533627763731,14.783190517368777,0.0928568840026851,0.013592759155084622,0.14471402168273917,0.04016624051160633,0.249261802853872,0.09244013109717297,0.19698791226830537,-0.31242960357666005,86.5284306502437,41.96129082441139,0.052273890585566384,5,-0.12214243412017822,-0.14642846584320068,0.031785845756531206,-0.07785689830779985,-0.5428569316864014,2,-0.13799051451771338,1.1841853887555474,3.2857139110565186,-1.26086430712,3.214286088943481,1.608698807070502,3.134285926818848,-0.13799051451771338
1259,2007-05-24,3.220000028610229,3.3471429347991943,3.198570966720581,3.2957139015197754,6400800.0,-0.028029246795765794,-1.5060211892778796,-2.6500354654316918,56.37586260583399,53.2302918755971,-0.05748935196930338,-0.05305129772823092,0.03954451996100339,0.052156917715199924,14.077132925207254,0.14857196807861328,0.011380858994817444,0.04892858266830391,-0.05807971986066729,0.1559368851972751,-0.004575568596181689,0.10243273393278951,-0.19859836383819518,47.701092096352916,1.2812483411746527,0.05350415126448552,5,-0.02928555011749223,-0.04642856121063188,0.035714209079742876,0.014999985694886142,-0.4371430873870845,3,-0.12688540411097293,-1.2413798064610941,3.312856912612915,1.1841853887555474,3.2857139110565186,-1.26086430712,3.214286088943481,-0.12688540411097293
1260,2007-05-25,3.2171430587768555,3.259999990463257,3.2014288902282715,3.2300000190734863,5974500.0,-0.0008872577043443908,-1.6451713630441571,0.1698098354048112,55.10204313331908,52.711619680053296,-0.04954023393678764,-0.049230489918900666,0.04953909688174951,0.04795378537149331,13.361560835533073,0.05857110023498535,0.00802919027123794,0.0438573122024537,-0.06512122981240065,0.15283585421730805,-0.010631958804973696,0.0983465832098811,-0.17602549961318958,41.5095527896329,-6.005686726068241,0.05448927100742724,5,-0.026428580284118652,-0.026428580284118652,0.038571178913116455,0.01785695552825972,-0.39285707473754927,4,-0.12877454594285498,-1.5060211892778796,3.220000028610229,-1.2413798064610941,3.312856912612915,1.1841853887555474,3.2857139110565186,-0.12877454594285498
1261,2007-05-29,3.121428966522217,3.1571431159973145,3.0485711097717285,3.1514289379119877,11567500.0,-0.02975127015055057,4.241438050678223,2.3333642398843204,45.89239600855932,51.69672714069034,0.04884723463258389,0.045200676201580414,0.15207050991255144,0.13426876009798416,13.129872227831902,0.16857194900512695,0.01164432331608678,-0.04957107305526742,-0.1609825313375648,0.06184038522702995,-0.10527680219641589,0.006134656085881041,0.22857093811035156,24.170835033900612,-25.254828034382346,0.05570572914114865,5,0.06928551197052002,0.06928551197052002,0.15107101202011108,0.1135710477828984,-0.2899999618530278,1,-0.10663644414217843,-1.6451713630441571,3.2171430587768555,-1.5060211892778796,3.220000028610229,-1.2413798064610941,3.312856912612915,-0.10663644414217843
1262,2007-05-30,3.1514289379119877,3.1542859077453613,3.081429004669189,3.092856884002685,7326200.0,0.009610973599439632,1.2666493593190933,-1.9524036589339508,49.32621915286615,53.30909461527116,0.028820668257106163,0.014954849668522119,0.12781115762481976,0.09782278568859537,12.724596462415876,0.07285690307617232,0.009922952751260095,-0.01892825365066475,-0.130650767216967,0.0927942599156375,-0.0747895104338161,0.0369330031324866,0.19254239082336388,34.12342480012417,-17.73671848829366,0.05586125678315117,5,0.04785656929016069,0.03928554058074907,0.11785680055618242,0.08357107639312744,-0.23857188224792525,2,-0.058023834224879445,4.241438050678223,3.121428966522217,-1.6451713630441571,3.2171430587768555,-1.5060211892778796,3.220000028610229,-0.058023834224879445
1263,2007-05-31,3.128571033477783,3.182857036590576,3.1242859363555913,3.142857074737549,7028000.0,-0.007253187326936583,-4.125174723051085,-0.24390541745193367,49.86371176926407,54.87543094775437,0.06225662706034418,0.03736575572069967,0.15110435930176536,0.11526808142558753,13.142689050810135,0.05857110023498491,0.008670465260842697,-0.04028615951538095,-0.15347095398882704,0.07289863495806514,-0.09687855675210422,0.01630623772134232,0.20949229087829613,26.79419724171745,-28.864254089833857,0.056592397236723144,5,0.07071447372436523,0.06214344501495361,0.14464318752288818,0.10642898082733199,-0.21000003814697266,3,-0.0936072502598273,1.2666493593190933,3.1514289379119877,4.241438050678223,3.121428966522217,-1.6451713630441571,3.2171430587768555,-0.0936072502598273
1264,2007-06-01,3.081429004669189,3.182857036590576,3.0499999523162837,3.119999885559082,8029700.0,-0.015068230289209783,-1.6197064575576223,2.6998998664886824,43.63636363636358,55.04957218285652,0.11599834327838066,0.08053601050337011,0.195517802348657,0.15890382556286697,13.807208608887962,0.13285708427429244,0.010040168467125632,-0.0822853326797488,-0.20169435657568124,0.03712369121618364,-0.14198984462771502,-0.02258082073178258,0.2508444753952035,15.540873503180338,-38.680109756442384,0.0597045119479663,6,0.11785650253295943,0.10928547382354781,0.18821370601654097,0.15357100963592618,-0.20714306831359774,4,-0.10106642835865343,-4.125174723051085,3.128571033477783,1.2666493593190933,3.1514289379119877,4.241438050678223,3.121428966522217,-0.10106642835865343
1265,2007-06-04,3.0685710906982417,3.0899999141693115,3.0499999523162837,3.055713891983032,5546100.0,-0.004172711411317365,-2.2942008069979454,-0.33333951464352,43.749964687347195,53.37802485698065,0.13248670442585775,0.09037673079131592,0.2052111868111468,0.16778012608653547,14.50763962961087,0.03999996185302779,0.017143419852370112,-0.09028609991073644,-0.21703022451943932,0.03645802469796644,-0.1536581622150881,-0.026914037606384777,0.25802834196029734,14.893579245644478,-39.303019157953784,0.06337206230435148,6,0.1307144165039067,0.12214338779449507,0.20107161998748824,0.16642892360687345,-0.21000003814697266,0,-0.09310983550004182,-1.6197064575576223,3.081429004669189,-4.125174723051085,3.128571033477783,1.2666493593190933,3.1514289379119877,-0.09310983550004182
1266,2007-06-05,3.055713891983032,3.0885710716247563,3.0299999713897705,3.052856922149658,5884900.0,-0.004189962798705871,-1.4117788544136527,0.22220779943253172,45.161246906086326,50.82225745375567,0.1346442283153917,0.09896956908222654,0.21178779068423736,0.1763580545961534,15.305083236736957,0.058571100234985796,0.023158287161229474,-0.09721469879150435,-0.23177196638142483,0.03734256879841613,-0.1644933325864648,-0.029936064996543887,0.265324974217771,16.82219958853805,-39.86005578529898,0.06727863379496024,6,0.13428604602813765,0.13428604602813765,0.20678609609603926,0.1792861223220834,-0.18285679817199663,1,-0.07573611801513869,-2.2942008069979454,3.0685710906982417,-1.6197064575576223,3.081429004669189,-4.125174723051085,3.128571033477783,-0.07573611801513869
1267,2007-06-06,3.228570938110352,3.254286050796509,3.044286012649536,3.0485711097717285,33418000.0,0.056568465582078176,-1.227289738532342,63.003755320046665,58.97956139143848,49.78748547678646,-0.05271446308107386,-0.0724252124113316,0.036693828675857354,-0.00020432912291967753,15.1548593163073,0.21000003814697266,0.031227235623751515,0.0723566532135016,-0.06636620667864213,0.21107951310564532,0.0029952232674297363,0.14171808315957346,0.08082637229800937,88.53468179827472,30.475700550010394,0.06936142994607182,6,-0.039999485015869585,-0.03857100009918257,-0.048570930957794634,0.006429076194763184,-0.35142803192138716,2,-0.12300858214179611,-1.4117788544136527,3.055713891983032,-2.2942008069979454,3.0685710906982417,-1.6197064575576223,3.081429004669189,-0.12300858214179611
1268,2007-06-07,3.4185709953308105,3.7128570079803462,3.254286050796509,3.2571430206298833,59103100.0,0.058849584185275416,-4.487204797416419,0.8968229369488174,67.2104167398355,50.99132482500886,-0.25271799335681555,-0.2550231669683827,-0.15485517635676382,-0.18935254536296586,15.966153705409353,0.48428606986999423,0.03338338294037646,0.24935671091079703,0.0676370651010596,0.43107635672053446,0.15849688800592832,0.34021653381566574,-0.38857102394104004,56.90371529026472,0.12000661659867973,0.0908598229048687,6,-0.04714250564575195,-0.04714250564575195,-0.23499947786331177,-0.18357098102569536,-0.5528569221496582,3,-0.1479313842998925,-1.227289738532342,3.228570938110352,-1.4117788544136527,3.055713891983032,-2.2942008069979454,3.0685710906982417,-0.1479313842998925
1269,2007-06-08,3.3471429347991943,3.442857027053833,3.291429042816162,3.4285709857940674,14037800.0,-0.020894128169101855,1.753232735264666,-0.5044234194583208,61.443936074021565,51.69597959619802,-0.18032071757510026,-0.17549071031203933,-0.08491692609232082,-0.1175477634566704,16.627210960808043,0.1514279842376709,0.023602426717586944,0.1670715093612669,-0.030075480537790078,0.3642184992603239,0.06849801441173842,0.2656450043107954,-0.3034858226776125,46.4435374339673,-6.877158109188109,0.09857349494952838,6,0.024285554885864258,0.024285554885864258,-0.12678569555282593,-0.11214292049407915,-0.46000003814697266,4,-0.1280411227774756,-4.487204797416419,3.4185709953308105,-1.227289738532342,3.228570938110352,-1.4117788544136527,3.055713891983032,-0.1280411227774756
1270,2007-06-11,3.132857084274292,3.2357139587402344,3.1157140731811523,3.1785709857940674,18034800.0,-0.06402052577350059,-2.0,0.5614023786797215,46.17447300968163,51.72732148521161,0.023190575084317544,0.03934993600152126,0.12503599829641443,0.0956672631941613,16.57138192856956,0.231428861618042,0.005334033852325337,-0.04628574848175049,-0.24417434045484443,0.15160284349134345,-0.14523004446829724,0.05265854750479626,-0.07581597423553488,15.06275946105423,-32.21243509375159,0.09894429598654693,6,0.2385714054107666,0.2385714054107666,0.08750015497207642,0.1021429300308232,-0.25857114791870073,0,-0.08253525167701581,1.753232735264666,3.3471429347991943,-4.487204797416419,3.4185709953308105,-1.227289738532342,3.228570938110352,-0.08253525167701581
1271,2007-06-12,2.8685710430145264,3.044286012649536,2.8414289951324463,3.0028569698333736,40176500.0,-0.08435943107216015,-1.1515298639558995,2.9375293369076454,33.409092633192,49.95875187191448,0.2769622746035876,0.2977493595178151,0.38302616382560295,0.35865780630357724,16.12224033375447,0.2914280891418457,-0.009457577869901534,-0.29714319705963144,-0.5386707046482666,-0.055615689470996266,-0.41790695085394924,-0.17637944326531363,0.8442859649658199,3.114663228850951,-36.64830534146348,0.1207637537943177,6,0.4085719585418701,0.4085719585418701,0.35178619623184204,0.3664289712905888,-0.019999980926513672,1,-0.003486052920881666,-2.0,3.132857084274292,1.753232735264666,3.3471429347991943,-4.487204797416419,3.4185709953308105,-0.003486052920881666
1272,2007-06-13,2.7742860317230225,2.8685710430145264,2.7214291095733643,2.7857139110565186,27407800.0,-0.03286828524644858,-1.512203660283965,0.08510109439027363,29.66559809479027,47.71451701919517,0.3488040371736525,0.3855882917060507,0.4684543057852082,0.45037878320029545,15.714562004316079,0.1471419334411621,-0.02749566332727138,-0.3747853636741638,-0.6726159612945195,-0.07695476605380813,-0.5237006624843419,-0.22587006486398575,0.9211424160003658,5.3313934613488545,-27.33808970346749,0.14891529881017793,6,0.442857027053833,0.442857027053833,0.44678544998168945,0.46071398258209273,0.029999971389770508,2,0.03553024488494905,-1.1515298639558995,2.8685710430145264,-2.0,3.132857084274292,1.753232735264666,3.3471429347991943,0.03553024488494905
1273,2007-06-14,2.740000009536743,2.794286012649536,2.7271430492401123,2.7714290618896484,11363100.0,-0.012358502978506936,-1.3499989569208304,2.750208628890929,31.038372209109838,46.31474019394475,0.36003646378360443,0.41244227351508655,0.4919208242247377,0.4833808468868446,14.740997645799586,0.06714296340942383,-0.03565299917916054,-0.3909285306930541,-0.7403520960490306,-0.04150496533707759,-0.5656403133710421,-0.21621674801506607,0.9164684646606442,2.574186486743726,-27.029238346747956,0.17471178267798818,6,0.4771430492401123,0.4771430492401123,0.48535722494125366,0.495000004768372,-0.2728569507598877,3,0.05005215188864498,-1.512203660283965,2.7742860317230225,-1.1515298639558995,2.8685710430145264,-2.0,3.132857084274292,0.05005215188864498
1274,2007-06-15,2.8157138824462886,2.8814289569854736,2.802856922149658,2.864285945892334,22093400.0,0.02763280023577308,-1.1153932562632791,1.5454510973047333,35.005309585716944,45.34311184931916,0.27118513091262564,0.3299025008950305,0.4025901018003655,0.4071295956245211,13.532382657319358,0.14142894744873047,-0.047736402859115845,-0.3001432061195377,-0.6769964365358665,0.07671002429679108,-0.4885698213277023,-0.11171659091137309,0.8033530171661378,18.33318112047508,-9.360849627850495,0.1884266152081644,6,0.40142917633056685,0.40142917633056685,0.42107182741165206,0.41928613185882657,-0.5199999809265132,4,0.017757553793577685,-1.3499989569208304,2.740000009536743,-1.512203660283965,2.7742860317230225,-1.1515298639558995,2.8685710430145264,0.017757553793577685
1275,2007-06-18,2.859999895095825,2.9214289188385014,2.842856884002685,2.9171431064605717,12236000.0,0.015728165040356012,1.3913027704006797,1.1764625035586997,39.84459873350266,44.75237316347653,0.217024382857133,0.2782817126262902,0.34644088878265666,0.3603000530165703,12.247360558112105,0.1057150363922128,-0.058804489663143666,-0.2421428918838502,-0.6357627558103967,0.15147697204269628,-0.4389528238471234,-0.045332959920576954,0.7231614929150387,42.92018668399598,14.169928355247706,0.19680993196327326,6,0.3571431636810303,0.3571431636810303,0.3767858147621155,0.37500011920929,-0.4742858409881592,0,0.00949056033286566,-1.1153932562632791,2.8157138824462886,-1.3499989569208304,2.740000009536743,-1.512203660283965,2.7742860317230225,0.00949056033286566
1276,2007-06-19,2.8471429347991943,2.8957140445709233,2.842856884002685,2.8914289474487305,7909300.0,-0.004495440828049424,1.0000360856131172,0.7750004172299211,38.02023591800353,42.423559221983766,0.22035711780842648,0.27639379218145876,0.3463958984093809,0.3693723806464546,12.228498902305356,0.05285716056823819,-0.06346703471431825,-0.2366426944732667,-0.6423021152019954,0.16901672625546205,-0.43947240483763084,-0.033812984108902544,0.7015491620741696,62.85697255799524,33.3493940254516,0.20282971036436426,6,0.37000012397766113,0.37000012397766113,0.3832142949104309,0.38785707950592085,-0.2985718250274658,1,0.009533417245984221,1.3913027704006797,2.859999895095825,-1.1153932562632791,2.8157138824462886,-1.3499989569208304,2.740000009536743,0.009533417245984221
1277,2007-06-20,2.7928569316864014,2.8914289474487305,2.7871429920196533,2.882857084274292,6377700.0,-0.01906683449196822,-1.0563537210286305,2.032247818292427,37.10208781213448,39.0781893411281,0.23058593574322694,0.30763563703484564,0.3844883067872469,0.4197477656398232,12.950847841633983,0.10428595542907715,-0.06945410930502804,-0.2662858486175539,-0.6800940962809041,0.14752239904579634,-0.4731899724492292,-0.059381724785878554,0.7227446456949624,33.82329480889531,3.8083922534346364,0.2069041238316752,6,0.28928613662719727,0.4242861270904541,0.4375002980232239,0.4421430826187138,-0.34999990463256836,2,0.01994879500253166,1.0000360856131172,2.8471429347991943,1.3913027704006797,2.859999895095825,-1.1153932562632791,2.8157138824462886,0.01994879500253166
1278,2007-06-21,2.8557140827178955,2.9028570652008057,2.7871429920196533,2.791429042816162,10077900.0,0.022506398490501844,-2.1764648133907096,-0.7142770101301233,41.43164837209675,36.85460181869201,0.08883288697925495,0.22005692314760816,0.3070315026099646,0.35467441239224407,13.150018690764512,0.11571407318115234,-0.07489208691771898,-0.1805715560913086,-0.5857850562650624,0.2246419440824452,-0.3831783061781855,0.022035193995568303,0.6281205959511484,51.06349736167416,18.423862976251662,0.202606750086877,6,0.12285745143890381,0.36142897605895996,0.3678571581840515,0.3792859315872197,-0.3714280128479004,3,-0.018008833558069814,-1.0563537210286305,2.7928569316864014,1.0000360856131172,2.8471429347991943,1.3913027704006797,2.859999895095825,-0.018008833558069814
1279,2007-06-22,2.811429023742676,2.8742859363555913,2.799999952316284,2.859999895095825,7343000.0,-0.015507525505869979,-1.079994659456946,-0.7555548138010837,40.46612334463753,36.22034074479822,0.05490981283642382,0.2447098433013455,0.33590129896388277,0.3955964807203127,13.947866658678725,0.07428598403930708,-0.10732662703805573,-0.20442806482315046,-0.6118340863926965,0.20297795674639563,-0.4081310756079235,-0.0007250540383774151,0.6419094321625409,18.085314148953486,-16.10512432575586,0.20370301078477304,6,0.07142853736877441,0.4057140350341797,0.38749974966049194,0.4235709905624394,-0.34999990463256836,4,-0.12245941905639657,-2.1764648133907096,2.8557140827178955,-1.0563537210286305,2.7928569316864014,1.0000360856131172,2.8471429347991943,-0.12245941905639657
1280,2007-06-25,2.802856922149658,2.8542859554290767,2.794286012649536,2.8214290142059326,6802600.0,-0.0030490193850265523,-2.3600320437931592,0.3823709877724928,40.595114768688184,37.01878764874224,0.013129330482118728,0.2325776664502528,0.32864070004452195,0.40099532857600995,14.8017475263861,0.05999994277954057,-0.1697399969777944,-0.19228585958480826,-0.5987273603647747,0.21415564119515818,-0.39550660997479126,0.010934890805174735,0.6212051599022845,13.57996456092636,-21.865287532395197,0.20322075038998313,6,0.018572092056274414,0.41428613662719727,0.3907145857810974,0.432143092155457,-0.3514280319213867,0,-0.18093789112893,-1.079994659456946,2.811429023742676,-2.1764648133907096,2.8557140827178955,-1.0563537210286305,2.7928569316864014,-0.18093789112893
1281,2007-06-26,2.7885708808898926,2.8557140827178955,2.7857139110565186,2.851428985595703,5786200.0,-0.0050969570179875134,-1.0416533385255136,3.3845462598046137,31.445780080052316,37.216585647104694,0.016621925989964037,0.23257232662343696,0.32697004926053097,0.4121752986156815,14.22471423001775,0.07000017166137695,-0.2275611324210982,-0.18992899656295759,-0.6018203513958964,0.22196235826998123,-0.395874673979427,0.016016680853511822,0.607385882262907,2.4388705035678377,-25.20487475542181,0.20594567741646935,6,0.03571510314941406,0.4285721778869629,0.40142911672592163,0.4464291334152226,-0.34428477287292436,1,-0.1444671281418769,-2.3600320437931592,2.802856922149658,-1.079994659456946,2.811429023742676,-2.1764648133907096,2.8557140827178955,-0.1444671281418769
1282,2007-06-27,2.9685709476470947,3.0371429920196533,2.7871429920196533,2.791429042816162,21091700.0,0.06454921694504678,-1.6923117411973436,-2.8181235444497545,30.862694910452674,37.1970659472539,-0.14854130084641737,0.04023338030330681,0.13535494576667073,0.22983341213753494,13.709368821580709,0.25,-0.250987762503315,-0.0007860302925108975,-0.4045527921344805,0.4029807315494587,-0.20266941121349547,0.20109735062847367,0.40040470936252737,72.7270830765146,46.76928874341726,0.20188338092098476,6,-0.05714249610900879,0.24857211112976074,0.2292863130569458,0.26642906665802046,-0.6014280319213867,2,-0.1414821627248829,-1.0416533385255136,2.7885708808898926,-2.3600320437931592,2.802856922149658,-1.079994659456946,2.811429023742676,-0.1414821627248829
1283,2007-06-28,2.835714101791382,2.955713987350464,2.825714111328125,2.955713987350464,14725200.0,-0.04475447890541939,1.1666666666666667,-0.6774223505929444,29.33024651981883,36.566503384376325,-0.0007594703116984292,0.15813272888672447,0.265221712886861,0.36009955759397627,13.522759066879814,0.14285683631896973,-0.23827982929900404,-0.11900002956390399,-0.5196847419703379,0.2816846828425299,-0.31934238576712115,0.08134232663931318,0.5073596933207898,19.886399195880784,-3.336327629969709,0.20034235620321694,6,0.0757143497467041,0.38142895698547363,0.3717861771583557,0.39928591251373335,-0.41285705566406206,3,-0.1385390277847025,-1.6923117411973436,2.9685709476470947,-1.0416533385255136,2.7885708808898926,-2.3600320437931592,2.802856922149658,-0.1385390277847025
1284,2007-06-29,2.7699999809265137,2.8814289569854736,2.765713930130005,2.867142915725708,12084100.0,-0.02317374689618923,-1.1891876653413052,0.8095252286833718,33.33333333333333,35.84302945102418,0.06457941572930181,0.21009054190072707,0.3279955361867293,0.4234532376902136,12.530160861672742,0.11571502685546875,-0.21185229217345425,-0.16914269924163827,-0.5732837352023852,0.23499833671910864,-0.37121321722201195,0.032927818738735404,0.5482080267641058,1.5790684927656407,-21.73912379375668,0.20207051798037354,6,0.13142848014831543,0.4471430778503418,0.4085714817047119,0.4650000333786015,-0.29142904281616167,4,-0.1031458169761259,1.1666666666666667,2.835714101791382,-1.6923117411973436,2.9685709476470947,-1.0416533385255136,2.7885708808898926,-0.1031458169761259
1285,2007-07-02,2.7828569412231445,2.835714101791382,2.76714301109314,2.7857139110565186,7970200.0,0.0046415019441012895,-3.000083448654816,0.029409960068426076,44.88055321939982,36.6052869289571,0.0442861114873887,0.1841737790815281,0.30956984247884556,0.406963628184831,11.483921416061884,0.06857109069824174,-0.18475736415044786,-0.14200003147125262,-0.5470755359301513,0.2630754729876461,-0.344537783700702,0.060537720758196745,0.5114799105427847,6.315834779736766,-18.75004856984532,0.20253775222944936,7,0.11857151985168457,0.43428611755371094,0.39928603172302246,0.45214307308197066,-0.2157139778137207,0,-0.1155028191897498,-1.1891876653413052,2.7699999809265137,1.1666666666666667,2.835714101791382,-1.6923117411973436,2.9685709476470947,-0.1155028191897498
1286,2007-07-03,2.824285984039306,2.8557140827178955,2.7985711097717285,2.801429033279419,3085600.0,0.01488723412348758,-2.9998164264913263,-8.000417257781702,53.18760858297599,38.39256701460616,-0.0008114937128644861,0.1312468593185847,0.26464266510093415,0.3601671055103668,10.261169838273853,0.07285714149475098,-0.1659926210793401,-0.08899959325790441,-0.49154996986072286,0.31355078334491404,-0.2902747815593134,0.1122755950435046,0.44713455803892055,21.579138763377603,-5.735872250422776,0.20127518830140914,7,0.0771424770355229,0.39285707473754927,0.3664284944534306,0.410714030265809,-0.2857151031494136,1,-0.13201817943300942,-3.000083448654816,2.7828569412231445,-1.1891876653413052,2.7699999809265137,1.1666666666666667,2.835714101791382,-0.13201817943300942
1287,2007-07-05,2.831429004669189,2.871428966522217,2.824285984039306,2.8499999046325684,6480600.0,0.002529142116007188,-1.8695904565639643,-0.8124837017180045,56.03776062454476,40.01546837598927,-0.0021318576684916657,0.09784184031110099,0.2545190036605054,0.3491034947584035,10.927833398749232,0.0471429824829106,-0.15857242622044865,-0.06199947595596367,-0.4373258268796558,0.3133268749677285,-0.24966265141780974,0.1256636995058824,0.41799188010884336,34.586870920219916,3.9711973600305512,0.18766317546184602,7,0.06999945640564009,0.38571405410766646,0.3592854738235478,0.43714249134063765,-0.2757151126861572,3,-0.13673056820912688,-2.9998164264913263,2.824285984039306,-3.000083448654816,2.7828569412231445,-1.1891876653413052,2.7699999809265137,-0.13673056820912688
1288,2007-07-06,2.9128570556640625,2.9257140159606934,2.8342859745025635,2.8342859745025635,8071000.0,0.02875864125874039,-1.3272695273265747,-4.230870949519747,56.36705945889185,41.78223905535086,-0.08336888080775484,-0.024681014530182566,0.17127137455563712,0.26414293351810114,8.987357444787158,0.09428501129150435,-0.1452342282715593,0.044714272022247314,-0.23848079201518768,0.3279093360596823,-0.09688325999647018,0.1863118040409648,0.31544415810578297,91.96440412523526,57.325004888939155,0.14159753201871753,7,-0.011428594589233398,0.30428600311279297,0.2821429371833801,0.35571444034576416,-0.43285703659057617,4,-0.18734669415967775,-1.8695904565639643,2.831429004669189,-2.9998164264913263,2.824285984039306,-3.000083448654816,2.7828569412231445,-0.18734669415967775
1289,2007-07-09,2.9185709953308105,2.957143068313598,2.9014289379119877,2.9285709857940674,8169000.0,0.001961627212580641,-1.5162134369902278,-0.12727316864461038,54.043371793356734,43.27648983586958,-0.08078148655921735,-0.06761542019711131,0.16114163567041384,0.25541847881170376,7.017876134096889,0.05571413040161044,-0.12479950396581563,0.07185680866241473,-0.10277997215176438,0.24649358947659383,-0.015461581744674824,0.15917519906950428,0.28945533427117587,79.6989150703085,44.202347981215524,0.08731839040708966,7,-0.017142534255981445,0.2985720634460449,0.2764289975166321,0.35785746574401855,-0.4242849349975586,0,-0.16984817227216475,-1.3272695273265747,2.9128570556640625,-1.8695904565639643,2.831429004669189,-2.9998164264913263,2.824285984039306,-0.16984817227216475
1290,2007-07-10,2.8742859363555913,2.9771430492401123,2.857142925262451,2.9157140254974365,8853600.0,-0.015173541793592649,-2.1698218964127367,4.142812865078753,51.79585272007504,45.53760901809434,-0.028271763422856644,-0.046056437939237416,0.20003683620024448,0.29708926598281016,6.25242107792917,0.12000012397766113,-0.11614616024049385,0.04050030708313024,-0.07226868489056626,0.15326929905682674,-0.015884188903718233,0.09688480306997871,0.31427650444525046,42.40018157907059,9.936374068941824,0.05638449598684836,7,0.027142524719237837,0.3428571224212642,0.32071405649185136,0.40214252471923784,-0.38285684585571333,1,-0.13767419352403754,-1.5162134369902278,2.9185709953308105,-1.3272695273265747,2.9128570556640625,-1.8695904565639643,2.831429004669189,-0.13767419352403754
1291,2007-07-11,2.858571052551269,2.8914289474487305,2.842856884002685,2.8914289474487305,5497100.0,-0.005467404479683635,1.956492714924274,0.7931308341294606,54.58166509470184,48.17305014967757,-0.0017691818268139592,-0.03281139828905122,0.21025233156726308,0.3103000444077675,6.51934567341321,0.048572063446045366,-0.10205547303147755,0.02528542280197099,-0.08692144308568261,0.1374922886896246,-0.03081801014185581,0.0813888557457978,0.3113060550004736,22.42949546815065,-9.454942700015334,0.056103432943826886,7,0.012857437133789507,0.3585720062255864,0.33642894029617354,0.41785740852356,-0.4442851543426509,2,-0.10194887018174559,-2.1698218964127367,2.8742859363555913,-1.5162134369902278,2.9185709953308105,-1.3272695273265747,2.9128570556640625,-0.10194887018174559
1292,2007-07-12,2.872857093811035,2.9114289283752437,2.8414289951324463,2.858571052551269,5622400.0,0.004997616290494333,-1.882425706123152,-0.4347826086956598,51.282063169020944,50.61214088847781,-0.034710183406706285,-0.04145977035473969,0.19061163189556485,0.29272357389226933,6.255280653535452,0.06999993324279741,-0.08634897955041243,0.034642910957336515,-0.07528859313329672,0.14457441504796975,-0.02032284108797988,0.08960866300265291,0.27908209382157256,26.99979639043636,-2.3570567297439133,0.05496575204531652,7,-0.0014286041259765625,0.3442859649658203,0.3171428442001343,0.40357136726379395,-0.4100000858306885,3,-0.11636019544490805,1.956492714924274,2.858571052551269,-2.1698218964127367,2.8742859363555913,-1.5162134369902278,2.9185709953308105,-0.11636019544490805
1293,2007-07-13,2.877142906188965,2.9214289188385014,2.859999895095825,2.859999895095825,4643800.0,0.0014918292967522895,-6.166655076978759,1.1999833110814047,55.227236003947766,53.0447967407683,-0.0363208326717106,-0.03683281798843563,0.18109479744378287,0.28367900382546063,6.0046392356781695,0.061429023742676225,-0.0565492320347305,0.03207157850265485,-0.06880088606764545,0.13294404307295515,-0.0183646537824953,0.082507810787805,0.25757587832127316,26.315558319542674,-4.282538675806588,0.05043623228515009,7,-0.004999876022338867,0.3400001525878906,0.3121427893638611,0.39928555488586426,-0.424285888671875,4,-0.1117181261711101,-1.882425706123152,2.872857093811035,1.956492714924274,2.858571052551269,-2.1698218964127367,2.8742859363555913,-0.1117181261711101
1294,2007-07-16,2.8657140731811523,2.9014289379119877,2.857142925262451,2.8914289474487305,5152700.0,-0.0039722854861425905,-1.0666792763524096,-1.5000208614383266,54.977375053050814,54.16666583339619,-0.01104907706028424,-0.022626083770855843,0.18622295022247926,0.2905080189702711,6.253017706003101,0.04428601264953658,-0.03908868899352713,0.018142735958099454,-0.08214287660309738,0.11842834851929629,-0.032000070322498964,0.06828554223869787,0.2524731243316105,17.894298573852915,-14.24277195083522,0.05014280628059852,7,0.022143006324768066,0.2164289951324463,0.5057144165039062,0.48214292526245117,-0.3942849636077881,0,-0.1345961405282472,-6.166655076978759,2.877142906188965,-1.882425706123152,2.872857093811035,1.956492714924274,2.858571052551269,-0.1345961405282472
1295,2007-07-17,2.8871428966522217,2.900000095367432,2.858571052551269,2.86142897605896,4524800.0,0.0074776558037006335,-1.6362932957079608,-0.9999629135143154,57.71816590954996,54.6700610919044,-0.018024756262164043,-0.04418241382505794,0.159211270584251,0.2637361271442953,6.746659101440574,0.041429042816163,-0.006669473305984219,0.03821440935134879,-0.0635037994934935,0.13993261819619107,-0.012644695071072576,0.08907351377377015,0.21517397734296528,57.14243139498812,20.370974839263297,0.05085910442242115,7,0.013571619987487793,0.09142863750457764,0.4842855930328369,0.46071410179138184,-0.3971428871154785,1,-0.13607114381990093,-1.0666792763524096,2.8657140731811523,-6.166655076978759,2.877142906188965,-1.882425706123152,2.872857093811035,-0.13607114381990093
1296,2007-07-18,2.8742859363555913,2.8914289474487305,2.8214290142059326,2.8914289474487305,6498100.0,-0.004453177676636222,7.166585538850952,-0.6666821199421257,40.00007080311984,52.88809555619052,0.0029844100523686024,-0.03076504461536933,0.16594453026289235,0.27162282972954355,7.127552324892819,0.06999993324279785,0.022805133024191182,0.024000298976898815,-0.07833999657878365,0.12634059453258129,-0.027169848800942198,0.07517044675473983,0.2127954270627228,52.85697255799558,19.781305691762086,0.05117014777784123,7,0.025000095367431197,0.008571624755858931,0.49714255332946733,0.47357106208801225,-0.40999984741211026,2,-0.13320068160690757,-1.6362932957079608,2.8871428966522217,-1.0666792763524096,2.8657140731811523,-6.166655076978759,2.877142906188965,-0.13320068160690757
1297,2007-07-19,2.8485710620880127,2.890000104904175,2.8214290142059326,2.857142925262451,5192600.0,-0.008946526141439981,-1.181848526572522,0.5000208614383396,51.76467739317559,52.37671977111094,0.03507512444813976,-0.0006979811976419725,0.18547907920241347,0.29307986685587917,7.205675817595675,0.06857109069824219,0.0349616388408478,-0.004500281810760676,-0.1032279527179818,0.09422738909646045,-0.05386411726437146,0.04486355364285011,0.22388421117650337,27.1420737667786,-7.287918177706878,0.04936383545361057,7,0.050714969635009766,0.030714988708496094,0.4285719394683838,0.4285719394683838,-0.30571413040161133,3,-0.15245719850887696,7.166585538850952,2.8742859363555913,-1.6362932957079608,2.8871428966522217,-1.0666792763524096,2.8657140731811523,-0.15245719850887696
1298,2007-07-20,2.804286003112793,2.8485710620880127,2.799999952316284,2.8485710620880127,9616600.0,-0.015546411871065868,1.1935664486258042,5.166328261897477,55.000041723224804,52.48301642998517,0.06966589273499668,0.04167327735096027,0.2230799650425288,0.3351557991907308,7.279438637753269,0.048571109771728516,0.0351458172438579,-0.046213936805725275,-0.14730249600187184,0.05487462239042129,-0.09675821640379878,0.00433034279234823,0.25412822360407716,4.225666629057111,-32.94038052390738,0.050544279598073304,7,0.08428549766540527,0.07785701751708984,0.4128570556640625,0.4128570556640625,-0.3557150363922119,4,-0.12175255831732423,-1.181848526572522,2.8485710620880127,7.166585538850952,2.8742859363555913,-1.6362932957079608,2.8871428966522217,-0.12175255831732423
1299,2007-07-23,2.4671430587768555,2.5842859745025635,2.45285701751709,2.5771429538726807,53727800.0,-0.12022416542453396,1.1149449541812377,2.483905354114512,26.338377286557602,49.65440804848324,0.3755307112594588,0.37070703340646105,0.5504043587152707,0.6671258922985981,8.150795098579405,0.3514289855957031,0.023620776532553567,-0.36614258289337176,-0.565113133661117,-0.16717203212562648,-0.4656278582772444,-0.2666573075094991,0.5777917632542744,3.194959727084745,-36.30891941021451,0.0994852753838726,7,0.21999990940093994,0.2778569459915161,0.75,0.75,-0.04142904281616211,0,-0.005790520014209544,1.1935664486258042,2.804286003112793,-1.181848526572522,2.8485710620880127,7.166585538850952,2.8742859363555913,-0.005790520014209544
1300,2007-07-24,2.2957139015197754,2.3942859172821045,2.231429100036621,2.3685710430145264,54085500.0,-0.06948488724527802,1.6206596239763513,0.6623382816072896,16.84586216323089,45.46154105609757,0.5098777132323269,0.5293334435369763,0.7091296855588611,0.8316485082974943,9.38810232753154,0.23571395874023438,-0.0004344018430635366,-0.5122145891189573,-0.8245055624161908,-0.1999236158217239,-0.6683600757675743,-0.3560691024703404,0.7136962522405121,9.740123688697512,-30.707942253373144,0.1561454866486168,7,0.28071510791778564,0.3385721445083618,0.9214291572570801,0.9214291572570801,0.2042860984802246,1,0.07654055147606353,1.1149449541812377,2.4671430587768555,1.1935664486258042,2.804286003112793,-1.181848526572522,2.8485710620880127,0.07654055147606353
1301,2007-07-25,2.385714054107666,2.398571014404297,2.2842860221862797,2.378571033477783,37554300.0,0.039203557781442244,5.956520477171773,-0.09804146145916848,24.67530391575167,42.50523447240099,0.3863810893009645,0.4296322621977895,0.6076701390015402,0.7364267973945693,10.61987645349054,0.11428499221801713,-0.02306564203269934,-0.40207159519195557,-0.7671303443874176,-0.03701284599649357,-0.5846009697896863,-0.2195422205942248,0.5614576153547284,23.427231525638366,-17.028496513849856,0.18252937459773094,7,0.19071495532989502,0.2485719919204712,0.8314290046691895,0.8314290046691895,0.07142901420593217,2,0.0437126801720098,1.6206596239763513,2.2957139015197754,1.1149449541812377,2.4671430587768555,1.1935664486258042,2.804286003112793,0.0437126801720098
1302,2007-07-26,2.5485711097717285,2.561429023742676,2.3214290142059326,2.384285926818848,33457200.0,0.06826344313295185,1.5263024486712626,22.999399198931847,31.054985855026942,39.819428900298675,0.19298052066455762,0.2463257980013953,0.43597697141467506,0.5720478498177908,11.140608766644087,0.24000000953674316,-0.03876412135861518,-0.21821454763412484,-0.5877783752847399,0.15134928001649017,-0.40299646145943235,-0.033432633808817336,0.3413411541366038,51.38882611075763,16.727815546156528,0.1847819138253076,7,0.017857909202575684,0.08571493625640869,0.668571949005127,0.668571949005127,-0.04571413993835449,3,-0.03307148091928136,5.956520477171773,2.385714054107666,1.6206596239763513,2.2957139015197754,1.1149449541812377,2.4671430587768555,-0.03307148091928136
1303,2007-07-27,2.442857027053833,2.557142972946167,2.4128570556640625,2.551429033279419,20304900.0,-0.04147974616543626,1.4047675814001541,-0.6608752187756708,27.590887517158194,36.77648584075505,0.25771412047152165,0.33845153668330896,0.5315825195272792,0.6747430751566084,11.689482101058156,0.1442859172821045,-0.060301278882020526,-0.304285776615143,-0.6993086409553126,0.09073708772502664,-0.5017972087852276,-0.1067743444450584,0.3943765837447626,59.91889128905687,29.67615888395964,0.1975114321700848,7,0.12285757064819336,0.1914290189743042,0.706786036491394,0.7742860317230225,0.14857196807861328,4,0.04093563541586853,1.5263024486712626,2.5485711097717285,5.956520477171773,2.385714054107666,1.6206596239763513,2.2957139015197754,0.04093563541586853
1304,2007-07-30,2.484286069869995,2.5357139110565186,2.427143096923828,2.444286108016968,13633200.0,0.01695925809711718,-1.923049766029694,-0.3684187411064028,31.57899359907026,33.872133361812864,0.17488010588627256,0.2893554279524686,0.4798573905323935,0.6310985024654796,12.710924146808578,0.10857081413269043,-0.08129736111970498,-0.24857103824615479,-0.6604203057476998,0.16327822925539026,-0.4544956719969271,-0.042646404495382484,0.3044831800676424,76.62334190677109,45.93898352200943,0.20592463375077244,7,0.07714295387268066,0.1499999761581421,0.6135712265968323,0.7328569889068604,0.0757138729095459,0,-0.014376405190438923,1.4047675814001541,2.442857027053833,1.5263024486712626,2.5485711097717285,5.956520477171773,2.385714054107666,-0.014376405190438923
1305,2007-07-31,2.4614291191101074,2.528570890426636,2.442857027053833,2.528570890426636,9654400.0,-0.009200611409894477,1.553220199351572,-1.6785458836993359,31.367361859319715,32.912943479168405,0.1463938883000937,0.30240140394384385,0.4913877173168135,0.6514476467789172,13.787566189946865,0.08571386337280318,-0.1088728504054628,-0.25535659790039045,-0.6837444002197679,0.173031204418987,-0.4695504990600794,-0.0411626967407015,0.28275291883544895,63.9175789859448,30.859340087680835,0.21419390115968878,7,0.09928548336029053,0.17285692691802979,0.5885711908340454,0.755713939666748,0.10857081413269087,1,-0.014509905189683647,-1.923049766029694,2.484286069869995,1.4047675814001541,2.442857027053833,1.5263024486712626,2.5485711097717285,-0.014509905189683647
1306,2007-08-01,2.4514288902282715,2.498570919036865,2.3971428871154785,2.464286088943481,14216300.0,-0.004062773453111457,1.4912672130331701,0.19149329043757846,30.14809207629898,30.511100666182113,0.10069283752106362,0.2983314863524029,0.4871325493255316,0.6592670556535287,14.871074046207584,0.10142803192138627,-0.13871504643624544,-0.2467139720916749,-0.687671861494072,0.19424391731072221,-0.46719291679287345,-0.02623502739047634,0.2517329126845702,54.16661285692005,19.50171379255965,0.22047894470119847,8,0.08857119083404541,0.18285715579986572,0.5678571462631226,0.765714168548584,0.12571406364440918,2,0.01981338719036052,1.553220199351572,2.4614291191101074,-1.923049766029694,2.484286069869995,1.4047675814001541,2.442857027053833,0.01981338719036052
1307,2007-08-02,2.444286108016968,2.4771430492401123,2.421428918838501,2.450000047683716,9258900.0,-0.002913721968348937,-1.1666713026063253,0.4444155988651133,29.66446928197786,27.69603706159912,0.04968144622894455,0.2898438232832379,0.47734033501432194,0.6641197061155135,15.899504735763518,0.05571413040161133,-0.17603765099672364,-0.23449960947036708,-0.6847141573697137,0.2157149384289796,-0.4596068834200402,-0.009392335520693962,0.2211370786657758,29.46449725744303,-5.998086158084689,0.2251072739496733,8,-0.03642857074737593,0.189999938011169,0.5764284133911128,0.7728569507598873,0.04142785072326616,3,0.0052600062875047815,1.4912672130331701,2.4514288902282715,1.553220199351572,2.4614291191101074,-1.923049766029694,2.484286069869995,0.0052600062875047815
1308,2007-08-03,2.367142915725708,2.4685709476470947,2.3628571033477783,2.457143068313598,8661800.0,-0.031560622972179764,-1.1449109907120743,15.750980555788512,27.93935482319172,27.873923454558465,0.06514560142649817,0.3415170092361173,0.5354279232636259,0.7397098865912319,16.71318640381051,0.1057138442993164,-0.2061628997829903,-0.2843570947647094,-0.7409426051334091,0.17222841560399038,-0.5126498499490593,-0.0560643395803595,0.26356074402534624,2.479400397785422,-33.75115195249629,0.22829275518434983,8,0.02928614616394043,0.2371431589126587,0.6971428394317627,0.8500001430511475,0.15714311599731445,4,0.057332429405116514,-1.1666713026063253,2.444286108016968,1.4912672130331701,2.4514288902282715,1.553220199351572,2.4614291191101074,0.057332429405116514
1309,2007-08-06,2.42285704612732,2.4600000381469727,2.357142925262451,2.4600000381469727,11218200.0,0.023536445573896003,4.538439812823755,0.4126992116305655,30.061359241114573,29.342312018767764,0.002781356526933454,0.2600963449928573,0.46390621950724276,0.6814735821621203,17.364728348883745,0.10285711288452148,-0.24360967975544678,-0.20385726690292305,-0.6531603852073635,0.24544585140151742,-0.4285088260551433,0.020794292249297186,0.17590464884657964,38.33337273876579,4.551896124203708,0.22465155915222018,8,4.768371577590358e-07,0.18142902851104692,0.6414287090301509,0.7942860126495357,0.05714297294616655,0,0.06957568927748792,-1.1449109907120743,2.367142915725708,-1.1666713026063253,2.444286108016968,1.4912672130331701,2.4514288902282715,0.06957568927748792
1310,2007-08-07,2.478570938110352,2.498570919036865,2.421428918838501,2.4928569793701167,10384500.0,0.022995121429918886,5.000018543930744,0.3846227910827914,33.60944728425734,30.334994615268396,-0.027118287647590833,0.182577267680204,0.392798339310926,0.6234218304339181,18.30235123471991,0.07714200019836381,-0.2817006319675084,-0.12835762500762904,-0.5664692114726684,0.3097539614574103,-0.3474134182401487,0.09069816822489063,0.09080414926856495,85.85854158518717,52.23906176517053,0.21905579323251959,8,-0.03714191913604781,0.1257151365280147,0.5807148218154903,0.7385721206665035,-0.001427888870239702,1,0.032853207232095505,4.538439812823755,2.42285704612732,-1.1449109907120743,2.367142915725708,-1.1666713026063253,2.444286108016968,0.032853207232095505
1311,2007-08-08,2.567142963409424,2.63857102394104,2.478570938110352,2.490000009536743,12916400.0,0.03573511814295638,-2.199966621765013,-5.3998831775704295,38.920159669022624,31.20890281682347,-0.09750149515151119,0.07489250963012761,0.2926297731357561,0.5333225956519043,18.947928012448376,0.16000008583068803,-0.2724561806529522,-0.025214195251464844,-0.44717348621004716,0.39674509570711747,-0.23619384073075622,0.18576545022782653,-0.33571386337280273,74.61942824224094,38.520780975844076,0.2109796454792912,8,-0.06928598880767822,0.03714311122894287,0.49214279651641846,0.6500000953674316,-0.035713911056518555,2,0.0011128986091137882,5.000018543930744,2.478570938110352,4.538439812823755,2.42285704612732,-1.1449109907120743,2.367142915725708,0.0011128986091137882
1312,2007-08-09,2.5385708808898926,2.539999961853028,2.374285936355591,2.432857036590576,18304300.0,-0.011129914822345821,2.052610544068286,1.370362930019378,39.40772846437391,32.521885144291886,-0.07878187889954669,0.08130518873356074,0.30806707242173204,0.559410261529405,19.710466397545485,0.192857027053833,-0.23629695132634598,-0.037071967124938876,-0.4382180074104509,0.36407407316057316,-0.23764498726769512,0.16350105301781737,-0.2989989423751833,64.46689455648321,23.331212663965694,0.20057302014275613,8,-0.04071390628814697,0.06571519374847412,0.5207148790359497,0.6785721778869629,0.09142923355102539,3,0.015194404565637587,-2.199966621765013,2.567142963409424,5.000018543930744,2.478570938110352,4.538439812823755,2.42285704612732,0.015194404565637587
1313,2007-08-10,2.555713891983032,2.565713882446289,2.390000104904175,2.557142972946167,10725400.0,0.006753016518936006,17.92356082781287,-0.013518389881735204,54.74001878690487,35.09533238738462,-0.08742643424313323,0.04094616281928465,0.27845456192456153,0.537302552112942,20.35531228278901,0.17571377754211426,-0.2093033996394591,-0.0038575053215033073,-0.37905997401088554,0.3713449633678789,-0.19145873966619442,0.1837437290231878,-0.30816197175979587,70.55833005053377,23.606234634783164,0.18760123434469103,8,-0.05785691738128618,0.04857218265533492,0.5035718679428105,0.6614291667938237,0.1914291381835942,4,-0.027389581229095628,2.052610544068286,2.5385708808898926,-2.199966621765013,2.567142963409424,5.000018543930744,2.478570938110352,-0.027389581229095628
1314,2007-08-13,2.4800000190734863,2.585714101791382,2.45285701751709,2.5714290142059326,6819400.0,-0.029625332141853145,1.214300047882729,63.9774774774576,60.98808493506819,38.386523840245566,-0.0138398863539817,0.09094445000194717,0.3420818005515831,0.6062608816303454,21.00165837265043,0.132857084274292,-0.20052650252207727,-0.060285675525665106,-0.4078667116170651,0.2872953605657349,-0.2340761935713651,0.1135048425200349,-0.22462771677589455,40.00001804252985,-11.177514421293509,0.1737905180457001,8,0.017856955528259277,0.12428605556488037,0.579285740852356,0.7371430397033691,0.32571387290954545,0,0.017857263027796666,17.92356082781287,2.555713891983032,2.052610544068286,2.5385708808898926,-2.199966621765013,2.567142963409424,0.017857263027796666
1315,2007-08-14,2.494286060333252,2.551429033279419,2.458570957183838,2.475713968276977,5313000.0,0.005760500463666496,-2.51348425596406,-0.2031313155019463,57.1161310889282,41.38297261942659,-0.025675033883307385,0.04818812756610713,0.3160404422569947,0.5851197323279265,21.682933808352306,0.09285807609558105,-0.17606307016227207,-0.02635679244995126,-0.3334480568319176,0.28073447193201506,-0.17990242464093464,0.12718883974103212,-0.23124978360279114,45.40555998599899,-8.898760852253623,0.15354563219098322,8,0.0035709142684936523,0.11000001430511475,0.5649996995925903,0.7228569984436035,0.2885708808898926,1,-0.005727507156038425,1.214300047882729,2.4800000190734863,17.92356082781287,2.555713891983032,2.052610544068286,2.5385708808898926,-0.005727507156038425
1316,2007-08-15,2.491429090499878,2.557142972946167,2.484286069869995,2.5042860507965092,5427100.0,-0.0011454058453072014,-4.368374822128138,-0.6922731299023143,45.260742134589044,43.11589182527227,-0.018491963449108972,0.022020789918075767,0.30728101700213983,0.5795983407462542,22.781220869050774,0.07285690307617188,-0.15915006283123256,-0.01007091999053955,-0.2681651529899467,0.2480233130088676,-0.13911803649024312,0.11897619650916402,-0.2208821188252057,55.405652270989656,0.7022804462514216,0.1290471164997035,8,0.006427884101867676,0.0849999189376831,0.5678566694259644,0.7257139682769775,0.25,2,-0.005734074999059757,-2.51348425596406,2.494286060333252,1.214300047882729,2.4800000190734863,17.92356082781287,2.555713891983032,-0.005734074999059757
1317,2007-08-16,2.414285898208618,2.5714290142059326,2.382857084274292,2.450000047683716,13841100.0,-0.030963430821858928,-2.8260835913312694,2.7778066238919044,47.51247127123935,45.290682541722006,0.06028811251522548,0.06847075899221222,0.3660993468538756,0.6489016144320763,24.187867599138013,0.18857192993164062,-0.14130391517288965,-0.06549985408782977,-0.26766071427314886,0.13666100609748932,-0.1665802841804891,0.035580576004829556,-0.13637844548861855,15.493086864337059,-36.958073087919715,0.10108043009265949,8,0.08357107639312744,0.16214311122894287,0.6299998760223389,0.8028571605682373,0.3414280414581299,3,0.04852082938114588,-4.368374822128138,2.491429090499878,-2.51348425596406,2.494286060333252,1.214300047882729,2.4800000190734863,0.04852082938114588
1318,2007-08-17,2.4628570079803467,2.56428599357605,2.4300000667572017,2.56428599357605,7107100.0,0.020118209615426208,1.6478807025461744,2.8400224305054875,48.15720886442404,47.3013324998675,0.029862181217596984,-0.007368665369758887,0.29326474936139757,0.5919635078155032,25.90812581953532,0.15000009536743164,-0.11921673702553015,0.00014270544052141787,-0.13227234798501142,0.13255775886605425,-0.06606482127224522,0.06635023215328806,-0.1777362838359262,39.436606475452606,-9.545624311971508,0.06620752671276652,8,0.04357147216796875,0.11357200145721436,0.5814287662506104,0.7542860507965088,0.5385720729827881,4,0.06786553418204178,-2.8260835913312694,2.414285898208618,-4.368374822128138,2.491429090499878,-2.51348425596406,2.494286060333252,0.06786553418204178
1319,2007-08-20,2.45285701751709,2.498570919036865,2.398571014404297,2.498570919036865,5513200.0,-0.00406032117611943,3.375032596564127,0.4506985971642365,49.24617341911114,49.038746514851255,0.049802449327146725,0.0015875699443146374,0.2806874829651731,0.5939096080361459,25.522051005549244,0.09999990463256792,-0.09507125843120168,-0.009142982959747137,-0.14161156347482695,0.12332559755533268,-0.07537727321728704,0.05709130729779277,-0.1606672873767372,37.12107802480125,-9.560001451017463,0.06623429025753982,8,0.053571462631225586,0.11357200145721436,0.5917860269546509,0.7642860412597656,0.6814289093017583,0,0.11997683132277626,1.6478807025461744,2.4628570079803467,-2.8260835913312694,2.414285898208618,-4.368374822128138,2.491429090499878,0.11997683132277626
1320,2007-08-21,2.4714291095733643,2.4957139492034908,2.437143087387085,2.478570938110352,3348100.0,0.007571616251433211,1.827608036325797,0.15622881223337134,51.73268768493989,50.46236073884206,0.03364933869859854,-0.0033153948008983747,0.24619657959559715,0.5671501855271526,24.09548351396074,0.058570861816405806,-0.05896480751948063,0.0006433486938477451,-0.10622271857819188,0.10750941596588737,-0.052789684942172066,0.054076382329867556,-0.1723117535569978,46.96988853599822,1.184634077640652,0.05343303363601987,8,0.00857090950012207,0.09428548812866211,0.5135709643363953,0.7457139492034912,0.5799999237060547,1,0.135259709094943,3.375032596564127,2.45285701751709,1.6478807025461744,2.4628570079803467,-2.8260835913312694,2.414285898208618,0.135259709094943
1321,2007-08-22,2.490000009536743,2.502856969833374,2.447143077850342,2.498570919036865,4594100.0,0.0075142353432038345,5.499895692808367,1.2001001502252011,53.8834554242558,52.070774845495606,0.0033357240726918924,-0.014411762303501607,0.2201144849398915,0.5410098922701421,22.60439226310028,0.05571389198303223,-0.02670984353013317,0.013999950885772883,-0.08529748282337923,0.113297384594925,-0.035648765968803175,0.06364866774034894,-0.18409358016188326,56.81806687840106,8.597873259099195,0.04964871685457613,8,-0.00571441650390625,0.07142901420593262,0.44964301586151123,0.7271430492401123,0.47428607940673784,2,0.11761322512640726,1.827608036325797,2.4714291095733643,3.375032596564127,2.45285701751709,1.6478807025461744,2.4628570079803467,0.11761322512640726
1322,2007-08-23,2.464286088943481,2.5,2.4285709857940674,2.4714291095733643,3038700.0,-0.010326875700713778,1.222267551830286,0.8334028762970712,59.04257632908433,52.54883679462665,0.019449536155828895,0.0049160228444189435,0.24090310102848767,0.5582665447121604,22.547146384611366,0.07142901420593262,-0.00207819335718451,-0.007499718666077015,-0.10080213360582402,0.08580269627366999,-0.05415092613595052,0.039151488803796486,-0.15172636767729752,39.65548248422049,-13.757804797191056,0.04665120746987343,8,0.019999504089355913,0.09642851352691695,0.4267857074737553,0.7528569698333745,0.5671429634094243,3,0.1124638096200985,5.499895692808367,2.490000009536743,1.827608036325797,2.4714291095733643,3.375032596564127,2.45285701751709,0.1124638096200985
1323,2007-08-24,2.5428569316864014,2.5457139015197754,2.442857027053833,2.455713987350464,6324500.0,0.03188381539604701,1.215385010398747,-12.199732977302313,60.714276591124836,52.51841364529961,-0.06832160579623014,-0.06933372922350411,0.1593237148069364,0.4709251565768753,22.292623905201353,0.10285687446594238,0.011340292992902956,0.06607112884521493,-0.031331561376279016,0.16347381906670888,0.01736978373446796,0.1147724739559619,-0.22377698436672055,98.05837041165853,40.97213020570168,0.04870134511074706,8,-0.06571388244628906,-0.0028568506240844727,0.34642910957336426,0.6742861270904541,0.4857139587402348,4,0.08370781907859115,1.222267551830286,2.464286088943481,5.499895692808367,2.490000009536743,1.827608036325797,2.4714291095733643,0.08370781907859115
1324,2007-08-27,2.448570966720581,2.549999952316284,2.442857027053833,2.5342860221862797,3496500.0,-0.03707875334665045,-1.2058819920136852,-0.9836144064086901,47.494038261080114,51.449292219983164,0.02350959260623764,0.02333579750002812,0.24700263763336672,0.5540924967255685,22.006307477668965,0.10714292526245117,0.023761084519823505,-0.026429080963134677,-0.12455965331016072,0.07170149138389137,-0.0754943671366477,0.022636205210378346,-0.12310119786847284,16.470518937385876,-35.448769198692474,0.049065286173513065,8,0.02857208251953125,-0.013570904731750488,0.4367862939834595,0.7685720920562744,0.562858104705811,0,0.2257880705753068,1.215385010398747,2.5428569316864014,1.222267551830286,2.464286088943481,5.499895692808367,2.490000009536743,0.2257880705753068
1325,2007-08-28,2.4257140159606934,2.508570909500122,2.421428918838501,2.4514288902282715,4652900.0,-0.009334812456140651,-4.083378534373653,0.3000041722876638,36.72918221501554,50.50134111780833,0.039802320218852216,0.0457241737073657,0.26142303461117855,0.5663377711520932,21.769129291722468,0.0871419906616211,0.011888332972019189,-0.04750027656555167,-0.1479433038622444,0.052942750731141075,-0.09772179021389826,0.002721237082794925,-0.09398222200680673,3.3328635589857325,-43.826569633877355,0.05022151364834638,8,0.051429033279418945,0.009286046028137207,0.29035747051239014,0.6571429967880249,0.5942859649658203,1,0.29210859408648293,-1.2058819920136852,2.448570966720581,1.215385010398747,2.5428569316864014,1.222267551830286,2.464286088943481,0.29210859408648293
1326,2007-08-29,2.5,2.5,2.4171431064605717,2.43571400642395,3855600.0,0.030624378451260315,1.577758822111359,-2.499953641892894,46.66671062207061,50.407367712345135,-0.03703460928310953,-0.026073197035356266,0.17980424462311984,0.48144500564872494,21.272695992648945,0.08285689353942827,0.0007685437828675035,0.024357151985168635,-0.0762166972536158,0.12493100122395306,-0.025929772634223802,0.07464407660456107,-0.16213142144637027,62.36554315719191,16.676801916321622,0.05028692461939223,8,-0.01857149600982666,-0.03857147693634033,0.10535752773284912,0.4721430540084839,0.6428570747375488,2,0.22057161331176767,-4.083378534373653,2.4257140159606934,-1.2058819920136852,2.448570966720581,1.215385010398747,2.5428569316864014,0.22057161331176767
1327,2007-08-30,2.457143068313598,2.498570919036865,2.43571400642395,2.4671430587768555,4953900.0,-0.01714277267456077,-1.3783259586022574,-0.15555473139615356,41.84400884731595,49.70590104377757,0.014014728747283378,0.018758068646507642,0.21642925038150818,0.5121521274085699,20.749434821229542,0.0642859935760498,-0.00827257326365638,-0.019142627716064897,-0.11903462476145243,0.08074936932932264,-0.06908862623875844,0.03080337080662865,-0.11326044085222042,30.107565474245813,-11.921648970397012,0.049945998522693685,8,0.01714241504669234,0.02285695075988814,0.14821445941925093,0.5149999856948857,0.7242858409881601,3,0.20639539763467996,1.577758822111359,2.5,-4.083378534373653,2.4257140159606934,-1.2058819920136852,2.448570966720581,0.20639539763467996
1328,2007-08-31,2.502856969833374,2.511429071426392,2.450000047683716,2.478570938110352,4745300.0,0.018604493205660377,1.965420006790504,-2.428605488400773,51.99003622248284,50.010774688596655,-0.02841681356682768,-0.01714626201364311,0.16285974977529705,0.45502396047699234,19.799836825556287,0.061429023742676225,-0.006029879931693127,0.01978557109832746,-0.0663849128886449,0.10595605508529982,-0.02329967089515872,0.06287081309181364,-0.15308057444240308,64.51595536589119,21.311760325178554,0.043085241993486095,8,-0.01928544044494629,-0.004999995231628418,0.09750056266784668,0.46928608417510986,0.752856969833374,4,0.21118749049200392,-1.3783259586022574,2.457143068313598,1.577758822111359,2.5,-4.083378534373653,2.4257140159606934,0.21118749049200392
1329,2007-09-04,2.5914289951324463,2.674285888671875,2.5257139205932617,2.5685710906982417,11164300.0,0.03538836871887607,-1.7368314722707159,0.9411955273259537,57.48900030621587,50.650364979849535,-0.10646075329606663,-0.09743744033871193,0.06872703286352477,0.3554368318954708,18.404016941733786,0.17142891883850098,0.002878566736414623,0.09992899894714347,0.005935495462125129,0.1939225024321618,0.0529322472046343,0.14692575068965263,-0.23587670717047393,67.77786534512087,23.82551238593649,0.046996751742509224,9,-0.045714497566223145,-0.0757145881652832,0.008571326732635498,0.3807140588760376,0.7542850971221924,1,0.1686875836132442,1.965420006790504,2.502856969833374,-1.3783259586022574,2.457143068313598,1.577758822111359,2.5,0.1686875836132442
1330,2007-09-05,2.559999942779541,2.5914289951324463,2.5142860412597656,2.5799999237060547,4132800.0,-0.012128077756303313,2.5999221183800625,-0.8749700124122367,55.063248575863945,50.78145310780601,-0.0683325810282378,-0.062815737254581,0.09439188258917408,0.37555619505565474,17.309667412131454,0.07714295387268066,0.007720939090456902,0.06442849636077863,-0.034149548395895124,0.16300654111745239,0.015139473982441753,0.11371751873911551,-0.19169831078917277,55.55545253515177,12.512705834700526,0.049289022378336884,9,-0.014285445213317871,-0.04428553581237793,0.03785759210586548,0.41214311122894287,0.7128570079803471,2,0.17633950731917136,-1.7368314722707159,2.5914289951324463,1.965420006790504,2.502856969833374,-1.3783259586022574,2.457143068313598,0.17633950731917136
1331,2007-09-06,2.5699999332427983,2.5699999332427983,2.508570909500122,2.5371429920196533,7506100.0,0.003906246362021193,2.7391809131279556,-1.642848627899791,62.763452678184755,51.194883813261605,-0.07352290940578099,-0.07651360887086689,0.0790855971611304,0.3543723363411817,17.48101576908589,0.061429023742676225,0.013345889105739417,0.07428563833236757,-0.024736375494406104,0.17330765215914123,0.02477463141898051,0.12379664524575462,-0.18945893098516997,56.2874071971724,9.356645968904367,0.049511006913386876,9,-0.02428543567657515,-0.05428552627563521,0.027500391006469282,0.4021431207656856,0.7157139778137203,3,0.17509729936681762,2.5999221183800625,2.559999942779541,-1.7368314722707159,2.5914289951324463,1.965420006790504,2.502856969833374,0.17509729936681762
1332,2007-09-07,2.5771429538726807,2.5799999237060547,2.5014290809631348,2.5271430015563965,6757100.0,0.0027793855312943094,1.8205117232466481,1.521747017676234,60.05026916732149,51.12110521061678,-0.07037425552199172,-0.08497547838969588,0.06080705183301305,0.33725081361680154,17.019147783841692,0.07857084274291992,0.01656455971263915,0.07950005531311044,-0.024417934217944026,0.1834180448441649,0.027541060547583207,0.13145905007863767,-0.18485215615848238,56.687887933004724,8.445268947196453,0.0519589947655272,9,-0.03142845630645752,-0.06142854690551758,0.010000109672546387,0.3950001001358032,0.8457140922546391,4,0.21951212291687883,2.7391809131279556,2.5699999332427983,2.5999221183800625,2.559999942779541,-1.7368314722707159,2.5914289951324463,0.21951212291687883
1333,2007-09-10,2.4857139587402344,2.574285984039306,2.464286088943481,2.572856903076172,6353200.0,-0.03547688148034456,1.4444120670107157,-1.7428605488400926,52.52745479220921,51.68037371407558,0.013518162496192865,0.0009912307409840615,0.14409154747315345,0.4232234557785919,16.65816444932087,0.11285686492919966,0.01483231272411345,-0.008428943157196223,-0.10876528846286027,0.09190740214846782,-0.058597115810028466,0.04173922949563602,-0.08214335738772904,10.203757253324714,-37.81620226454852,0.050168172652832035,9,0.06000053882598877,0.03000044822692871,0.03535783290863037,0.4864290952682495,0.9385719299316406,0,0.2798853617550243,1.8205117232466481,2.5771429538726807,2.7391809131279556,2.5699999332427983,2.5999221183800625,2.559999942779541,0.2798853617550243
1334,2007-09-11,2.5242860317230225,2.5485711097717285,2.4671430587768555,2.4771430492401123,5483100.0,0.015517502666451799,-1.4255125737701426,-0.540984503589564,53.944543172587146,53.59319159825019,-0.01473365665221582,-0.035935355827742654,0.09977375056331717,0.3797973269174375,16.456570560853027,0.08142805099487305,0.012886002386805373,0.027928829193115234,-0.07304598788046501,0.12890364626669548,-0.02255857934367489,0.07841623772990536,-0.10988681887774243,47.19094802691308,-0.9221058555415524,0.0504874085367901,9,0.021428465843200684,-0.008571624755859375,-0.023928463459014893,0.4478570222854614,0.9442849159240723,1,0.2897563504102856,1.4444120670107157,2.4857139587402344,1.8205117232466481,2.5771429538726807,2.7391809131279556,2.5699999332427983,0.2897563504102856
1335,2007-09-12,2.4800000190734863,2.522856950759888,2.4728569984436035,2.5142860412597656,2705500.0,-0.017543975640235798,-1.058794655566809,-0.7272773248639572,49.281316279437966,53.883703337957684,0.04253571766036046,0.007615981466002175,0.13726648589738488,0.4175766728545609,16.244082288153468,0.051429033279418945,0.0023235712691942467,-0.015642881393432617,-0.11688116546292093,0.0855954026760557,-0.06626202342817678,0.03497626064131154,-0.05520533919514259,13.57999254129621,-32.050896962127226,0.05061914203474419,9,0.07499992847442627,0.04428589344024658,0.03357177972793579,0.49214303493499756,0.9528570175170898,2,0.34907825263024717,-1.4255125737701426,2.5242860317230225,1.4444120670107157,2.4857139587402344,1.8205117232466481,2.5771429538726807,0.34907825263024717
1336,2007-09-13,2.4771430492401123,2.498570919036865,2.438570976257324,2.4714291095733643,4442200.0,-0.0011520039562101791,1.4706748610811398,-0.16665507697870743,50.955398214284486,54.89607993428752,0.04672287142202336,0.009852967374299748,0.13182133130052698,0.4146882840135784,16.22382094843825,0.05999994277954057,0.007940599655585245,-0.01778554916381836,-0.11935008609381326,0.08377898776617654,-0.06856781762881559,0.03299671930117887,-0.04236872101002742,27.273110405329774,-18.324063646628346,0.05078226846499738,9,0.0792853832244873,0.047142863273620605,0.045714497566223145,0.4950000047683716,0.842856884002686,3,0.32122242668378354,-1.058794655566809,2.4800000190734863,-1.4255125737701426,2.5242860317230225,1.4444120670107157,2.4857139587402344,0.32122242668378354
1337,2007-09-14,2.5314290523529053,2.5428569316864014,2.45285701751709,2.4657139778137207,4784500.0,0.02191476310964191,1.0322697870484774,11.500834515563715,49.118999410362626,54.57707584405194,0.004562260658153683,-0.03710961726446138,0.0694625639000126,0.3551651865570853,15.34272178310827,0.08999991416931152,0.02440521160357889,0.03064329624176043,-0.06465772173934647,0.12594431422286734,-0.017007212748793243,0.0782938052323141,-0.09285807609558105,68.42137624510326,28.24322062069851,0.04765050899055354,9,0.024999380111694336,-0.007143139839172363,0.01964247226715088,0.4407140016555786,0.755713939666748,4,0.2979680026989193,1.4706748610811398,2.4771430492401123,-1.058794655566809,2.4800000190734863,-1.4255125737701426,2.5242860317230225,0.2979680026989193
1338,2007-09-17,2.630000114440918,2.664285898208618,2.5985710620880127,2.621428966522217,10098200.0,0.03893889974771092,-1.4210174970135618,0.13042894615588346,63.89497237143338,55.288850517964995,-0.08278234713075516,-0.12913765259032184,-0.03882737211723608,0.252013904820112,14.87125987130864,0.1328568458557129,0.03234164792659966,0.1208572030067443,0.011310991949194715,0.23040341406429388,0.06608409747796928,0.1756303085355193,-0.19142913818359375,84.81013861586936,39.91330488802699,0.05477310552877484,9,-0.07857167720794678,-0.10142862796783447,-0.07892858982086182,0.3421429395675659,1.0828568935394283,0,0.30146650083129223,1.0322697870484774,2.5314290523529053,1.4706748610811398,2.4771430492401123,-1.058794655566809,2.4800000190734863,0.30146650083129223
1339,2007-09-18,2.747143030166626,2.7714290618896484,2.628571033477783,2.642857074737549,6933500.0,0.04454103065718318,-1.150536476643212,12.167093184979137,71.51048598916377,57.11632134166497,-0.19614066163742683,-0.23515973297230897,-0.1647125385196282,0.12962526146330244,14.471771429463532,0.14285802841186523,0.051300864900009735,0.2232858180999755,0.07379720878448959,0.3727744274154614,0.14854151344223254,0.29803012275771845,-0.29914345741271964,92.70378795909771,40.79172006534479,0.07474430465774287,9,-0.14214301109313965,-0.16999995708465576,-0.19607150554656982,0.2250000238418579,0.8599998950958252,1,0.24648984456560208,-1.4210174970135618,2.630000114440918,1.0322697870484774,2.5314290523529053,1.4706748610811398,2.4771430492401123,0.24648984456560208
1340,2007-09-19,2.805713891983032,2.809999942779541,2.7514290809631348,2.7857139110565186,8152900.0,0.021320645184190967,3.0998664886515352,0.19178019556156656,70.898375045105,58.02020160465611,-0.24159821550305471,-0.2818535213320672,-0.2300976405148929,0.06591352860118826,14.148569656789514,0.06285691261291504,0.06234888201975153,0.265142440795898,0.07196694012002469,0.4583179414717713,0.16855469045796134,0.36173019113383464,-0.3383085498809808,98.84606447455066,46.26287329822868,0.09658775033793662,9,-0.18142843246459917,-0.20928537845611528,-0.25464236736297563,0.1664291620254521,0.8128571510314946,2,0.23625254790165595,-1.150536476643212,2.747143030166626,-1.4210174970135618,2.630000114440918,1.0322697870484774,2.5314290523529053,0.23625254790165595
1341,2007-09-20,2.7828569412231445,2.7928569316864014,2.734286069869995,2.7428569793701167,7499100.0,-0.00814657218799042,-1.050018775816748,2.0000000000000666,72.8914966153958,59.44700465444214,-0.207156992037417,-0.24868155889849142,-0.2139544093855248,0.08353574044799306,13.811367373167135,0.07142782211303667,0.06250362512643592,0.2276426434516905,0.008020381306657498,0.4472649055967235,0.117831512379174,0.337453774524207,-0.28804403106689414,92.39996101380137,35.44640669102023,0.1098111310725165,9,-0.15857148170471191,-0.18642842769622803,-0.23178541660308838,0.18928611278533936,0.8200001716613765,3,0.23357294647052118,3.0998664886515352,2.805713891983032,-1.150536476643212,2.747143030166626,-1.4210174970135618,2.630000114440918,0.23357294647052118
1342,2007-09-21,2.741429090499878,2.8214290142059326,2.677143096923828,2.8214290142059326,15879500.0,-0.014886805753319798,2.607151372100231,-1.9999999999999778,66.86871370503337,61.04047786697816,-0.15642409229710097,-0.19544693929500667,-0.18032064816369964,0.11948042869299158,13.057692871846072,0.1442859172821045,0.06630488484174935,0.17235764265060416,-0.057827090185175845,0.40254237548638416,0.05726527623271416,0.28745000906849416,-0.2214012177337641,64.10272869072912,7.770926356328502,0.11509236641788993,9,-0.11142909526824951,-0.13928604125976562,-0.2042860984802246,0.23071396350860596,1.0257139205932622,4,0.2110471668765368,-1.050018775816748,2.7828569412231445,3.0998664886515352,2.805713891983032,-1.150536476643212,2.747143030166626,0.2110471668765368
1343,2007-09-24,2.755713939666748,2.794286012649536,2.728570938110352,2.7428569793701167,6366500.0,0.00521073086164181,-2.1724157775399564,-0.16071215697494773,62.97963413857708,62.04437686319926,-0.14346904435105623,-0.2033956376790833,-0.20253245855933866,0.09983106715235568,12.819658229011768,0.06571507453918413,0.06488748712436454,0.17599964141845703,-0.06833042737227313,0.4203297102091872,0.05383460702309195,0.2981646758138221,-0.2055459527566521,65.9256649421131,10.585590841505514,0.12216503439536505,9,-0.12571394443511963,-0.1457139253616333,-0.21857094764709473,0.21642911434173584,1.0214290618896489,0,0.19284623295013392,2.607151372100231,2.741429090499878,-1.050018775816748,2.7828569412231445,3.0998664886515352,2.805713891983032,0.19284623295013392
1344,2007-09-25,3.0014290809631348,3.008570909500122,2.7542860507965092,2.7571430206298833,18057900.0,0.0891656923309323,-1.03427886962891,19.000296702888452,76.05400129574294,65.01911964278871,-0.351329781737892,-0.4274857860749033,-0.4531143246265472,-0.15028482357597817,13.146066101093417,0.25428485870361284,0.07237332972318766,0.39407187700271606,0.09357271445744386,0.6945710395479883,0.24382229573007974,0.5443214582753524,-0.42413499132345533,97.84513300755552,40.77533727346875,0.15024958127263616,9,-0.2778581380844116,-0.2978581190109253,-0.46000033617019653,-0.02928602695465088,0.7799999713897701,1,0.23702973078041878,-2.1724157775399564,2.755713939666748,2.607151372100231,2.741429090499878,-1.050018775816748,2.7828569412231445,0.23702973078041878
1345,2007-09-26,3.134285926818848,3.1571431159973145,2.995713949203491,3.0,15875300.0,0.04426452941979253,-1.259994325672992,0.5497076936590536,79.0869203261273,68.14484432188236,-0.42646306227455977,-0.5318021710756136,-0.5900852491390896,-0.2865179967077558,13.560668411784494,0.16142916679382324,0.09728173761105063,0.4915001273155215,0.12201122844001722,0.8609890261910258,0.30675567787776936,0.6762445767532737,-0.5052386187959157,95.23808577704098,36.49671868470337,0.18474444943775226,9,-0.32928586006164595,-0.34714281558990523,-0.5978571772575383,-0.1621428728103642,0.6214280128479,2,0.1508659418713374,-1.03427886962891,3.0014290809631348,-2.1724157775399564,2.755713939666748,2.607151372100231,2.741429090499878,0.1508659418713374
1346,2007-09-27,3.051429033279419,3.121428966522217,3.0014290809631348,3.11142897605896,11898600.0,-0.026435652481624383,2.0,-0.4468073773693428,72.67763175894429,70.76247013839142,-0.2833769517472837,-0.4274299758394977,-0.5119755803166357,-0.20769038459370748,13.959968393316686,0.13285684585571333,0.11910095267508236,0.38107178211212167,-0.02412538351341853,0.7862689477376619,0.17847319929935157,0.5836703649248918,-0.3484483121400732,77.97623364225095,18.19127280912207,0.2025985828127701,9,-0.17357194423675537,-0.2642859220504761,-0.5285717248916626,-0.2142859697341919,0.7000000476837163,3,0.18586111738131783,-1.259994325672992,3.134285926818848,-1.03427886962891,3.0014290809631348,-2.1724157775399564,2.755713939666748,0.18586111738131783
1347,2007-09-28,2.964286088943481,3.085714101791382,2.9500000476837163,3.057142972946167,8662500.0,-0.0285580766865432,-1.235283029981749,1.5476162092999304,72.9767404911513,71.77155548502675,-0.14346277043157496,-0.316576104999879,-0.4298613527266437,-0.12494187383775168,14.164077416330064,0.13571405410766557,0.1491785081185344,0.2685716867446897,-0.1438541792915884,0.6809975527809677,0.06235875372655064,0.4747846197628287,-0.19772263252401956,55.00010569871845,-10.59980950898305,0.20621293301813892,9,-0.07142901420593217,-0.17714297771453813,-0.44142878055572465,-0.23071455955505327,0.8228569030761719,4,0.2154215230179206,2.0,3.051429033279419,-1.259994325672992,3.134285926818848,-1.03427886962891,3.0014290809631348,0.2154215230179206
1348,2007-10-01,3.0314290523529053,3.057142972946167,2.941428899765014,2.957143068313598,9528400.0,0.022650635395774277,-1.1891844347516127,-0.8000051351837122,73.69831043397151,72.01464709000538,-0.16502935556614107,-0.36057633030795433,-0.49992884878960675,-0.19606501491757777,14.527397573800732,0.11571407318115279,0.18342073803809544,0.30928604602813703,-0.11855864195632915,0.7371307340126032,0.09536370203590394,0.5232083900203701,-0.2101844435925444,68.79437534954323,0.8300822472597531,0.21392234399223312,10,-0.11428594589233398,-0.2442859411239624,-0.5089289546012878,-0.39357149600982666,0.8585710525512695,0,0.24269542385271903,-1.235283029981749,2.964286088943481,2.0,3.051429033279419,-1.259994325672992,3.134285926818848,0.24269542385271903
1349,2007-10-02,3.028570890426636,3.04714298248291,2.9657139778137207,3.0357139110565186,4522700.0,-0.0009428430871739613,4.428389783365386,-0.09615569777069613,76.66666589401311,72.65556829543962,-0.1319258915584065,-0.3407603832018693,-0.4892199414975611,-0.19678786262712622,15.949539280077879,0.08142900466918945,0.21901107050449076,0.28457078933715874,-0.15951309546641035,0.7286546741407278,0.0625288469353742,0.5066127317389433,-0.1603004906531016,40.3969623252738,-33.02362639396535,0.22204194240178446,10,-0.1114277839660649,-0.24142777919769332,-0.5199993252754216,-0.394284844398499,0.8114290237426758,1,0.24717008061327195,-1.1891844347516127,3.0314290523529053,-1.235283029981749,2.964286088943481,2.0,3.051429033279419,0.24717008061327195
1350,2007-10-03,3.011429071426392,3.039999961853028,2.9714291095733643,3.0028569698333736,3612700.0,-0.005660035581280143,1.0869517893942326,-1.2000667556744313,75.61649930087708,72.95834637160421,-0.09223402851303275,-0.3036319398515799,-0.45873818155765234,-0.18370524443234126,17.57425249317754,0.06857085227966353,0.2382185913274153,0.2448575139045719,-0.2056913075713629,0.6954063353805067,0.0195831031666045,0.4701319246425393,-0.10271649138152839,38.888969833438594,-38.70136424888206,0.22527441073796745,10,-0.09428596496582076,-0.22428596019744917,-0.5553575158119206,-0.37714302539825484,0.872856855392456,2,0.255692550833281,4.428389783365386,3.028570890426636,-1.1891844347516127,3.0314290523529053,-1.235283029981749,2.964286088943481,0.255692550833281
1351,2007-10-04,3.0199999809265137,3.0385708808898926,2.9671430587768555,2.9828569889068604,4897900.0,0.0028461269705621906,-1.0833289871247918,4.333008844634362,74.49860830464702,73.80611243822796,-0.0711062140644807,-0.2917179406934034,-0.4564959325346547,-0.1960986177801498,19.330943075607887,0.07142782211303711,0.2423288101230625,0.2309284210205078,-0.22321813605814267,0.6850749780991583,0.003855142481182572,0.45800169955983305,-0.07650712584830677,54.45539809906553,-23.29115652671105,0.2270732785393253,10,-0.07714295387268066,-0.2328568696975708,-0.5639284253120422,-0.38571393489837646,0.5871429443359375,3,0.24361389516119236,1.0869517893942326,3.011429071426392,4.428389783365386,3.028570890426636,-1.1891844347516127,3.0314290523529053,0.24361389516119236
1352,2007-10-05,3.142857074737549,3.174285888671875,3.028570890426636,3.0328569412231445,6549200.0,0.040681157148002134,-1.4578266254866112,2.961531301953283,75.10494443266983,75.1533691375716,-0.1464312942743442,-0.3900164461084765,-0.5721394866649634,-0.32162355983493285,21.34228581142736,0.15428590774536133,0.2475154357043312,0.32549980878829965,-0.1433020314783109,0.7943016490549102,0.0910988886549946,0.5599007289216047,-0.17571401596069336,86.50295441770174,9.251268425552013,0.23440092013330519,10,-0.17857110500335693,-0.33785712718963623,-0.6714285612106323,-0.5085710287094116,0.35857200622558594,4,0.19363655163237303,-1.0833289871247918,3.0199999809265137,1.0869517893942326,3.011429071426392,4.428389783365386,3.028570890426636,0.19363655163237303
1353,2007-10-08,3.1814289093017583,3.1885709762573238,3.085714101791382,3.109999895095825,3205300.0,0.01227285671825551,1.4000255906004757,0.6493538864348704,73.03036119011152,74.81740912583477,-0.1321632723116659,-0.39399497107841563,-0.5994928436413631,-0.362597601625247,23.77988830048958,0.10285687446594194,0.2559227930002024,0.3292858958244329,-0.1391475403237541,0.7977193319726199,0.0950691777503394,0.5635026138985264,-0.2142858505249028,96.79522428936738,20.610059895157903,0.23421671807409356,10,-0.11642897129058927,-0.36785793304443404,-0.7042861580848698,-0.547142863273621,0.4485712051391597,0,0.19039057605434073,-1.4578266254866112,3.142857074737549,-1.0833289871247918,3.0199999809265137,1.0869517893942326,3.011429071426392,0.19039057605434073
1354,2007-10-09,3.255713939666748,3.2857139110565186,3.1671431064605717,3.1785709857940674,8563100.0,0.02334958048183866,-1.3714466233534126,1.0799946594569267,73.47248410719878,74.19358287928716,-0.18616160336932808,-0.4328669718237377,-0.6628004833833914,-0.43910536660949573,26.507598841970285,0.11857080459594682,0.27727306577579736,0.36699953079223624,-0.10782384960958158,0.8418229111940541,0.12958784059132755,0.6044112209931449,-0.2487138557434081,90.58295158672128,16.551070758896287,0.23741169020090888,10,-0.14214253425598145,-0.39357149600982666,-0.7649996876716614,-0.6214278936386108,0.29285717010498047,1,0.19482244969665596,1.4000255906004757,3.1814289093017583,-1.4578266254866112,3.142857074737549,-1.0833289871247918,3.0199999809265137,0.19482244969665596
1355,2007-10-10,3.3457140922546387,3.3814289569854736,3.2185709476470947,3.2385709285736084,10534300.0,0.027643753184624975,-1.2135999727786662,1.3888911209941865,77.43737433608774,74.72244316563643,-0.27157580565806594,-0.47925628932924,-0.7398142451221985,-0.5311011979684586,29.515882761731017,0.1628580093383789,0.30791552961458457,0.41371397972106916,-0.06206795121853048,0.8894959106606688,0.17582301425126934,0.651604945190869,-0.2829712429046629,91.3791744094436,18.858154536368744,0.23789096546979993,10,-0.18428516387939453,-0.43571412563323975,-0.8149996399879456,-0.7114280462265015,0.09142899513244629,2,0.1477370176546018,-1.3714466233534126,3.255713939666748,1.4000255906004757,3.1814289093017583,-1.4578266254866112,3.142857074737549,0.1477370176546018
1356,2007-10-11,3.272856950759888,3.4314289093017583,3.2328569889068604,3.3442859649658203,10007900.0,-0.021776260459139496,-1.6226416579677894,-0.6666688919003677,75.13512708915299,74.96226389874774,-0.18327981148729844,-0.3623053004336616,-0.6542271812910561,-0.4619610309798037,32.3242129640653,0.1985719203948979,0.3036497500839279,0.3010711431503301,-0.1468199439573863,0.7489622302580465,0.07712559959647214,0.5250166867041881,-0.1463768798828129,60.63825191201562,-12.412772138848084,0.22394554355385812,10,-0.08642804622650191,-0.3378570079803471,-0.742142498493195,-0.6385709047317509,0.12714314460754395,3,0.18681811801062653,-1.2135999727786662,3.3457140922546387,-1.3714466233534126,3.255713939666748,1.4000255906004757,3.1814289093017583,0.18681811801062653
1357,2007-10-12,3.2857139110565186,3.3342859745025635,3.255713939666748,3.2642860412597656,4230800.0,0.003928359989471941,-3.0740374452198314,-0.29998831756204397,75.10149650461778,75.11817346215288,-0.16287545634545575,-0.3328195637090392,-0.6537120883778651,-0.47963843730352895,35.7034649976541,0.07857203483581543,0.28222662237531626,0.2762138605117799,-0.14156725138023063,0.6939949724037904,0.0673233045657744,0.48510441645778535,-0.09824407249450662,57.85109718192613,-15.436111388756053,0.20889055594600534,10,-0.0871424674987793,-0.35071396827697754,-0.7549994587898254,-0.6514278650283813,0.029999971389770064,4,0.09782623286961023,-1.6226416579677894,3.272856950759888,-1.2135999727786662,3.3457140922546387,-1.3714466233534126,3.255713939666748,0.09782623286961023
1358,2007-10-15,3.42285704612732,3.5,3.369999885559082,3.414285898208618,11533200.0,0.041739219780916104,-1.6764642359270385,0.40000000000002073,72.24735129452972,74.62713850665472,-0.26670200008939116,-0.4295410759087166,-0.773126916111122,-0.6212868722241578,38.14017783873275,0.21428608894348145,0.275991964188385,0.37371414899826094,-0.042909553865680294,0.7903378518622022,0.1654022975662901,0.5820260004302318,-0.19000005722045943,76.82398791493188,6.368768230269936,0.20831185143197065,10,-0.18928551673889205,-0.45357155799865767,-0.8921425938606267,-0.7885710000991826,-0.19000005722045943,0,0.022955102645818348,-3.0740374452198314,3.2857139110565186,-1.6226416579677894,3.272856950759888,-1.2135999727786662,3.3457140922546387,0.022955102645818348
1359,2007-10-16,3.424285888671875,3.464286088943481,3.378571033477783,3.464286088943481,6300000.0,0.00041744148975531026,3.285731315527601,-4.666842837273698,67.7758383235633,73.75595395361987,-0.2303157899712649,-0.39804707711134624,-0.7582414364899197,-0.6257757849859806,39.81751137051474,0.0857150554656978,0.27747554119426443,0.3412858486175536,-0.08200575011798783,0.7645774473530951,0.12964004924978312,0.5529316479853241,-0.16857194900512695,73.09655463957526,5.537591942447747,0.21164579936777073,10,-0.19071435928344727,-0.4550004005432129,-0.8935714364051819,-0.7899998426437378,-0.3457148075103764,1,0.06007507330202211,-1.6764642359270385,3.42285704612732,-3.0740374452198314,3.2857139110565186,-1.6226416579677894,3.272856950759888,0.06007507330202211
1360,2007-10-17,3.4685709476470947,3.4714291095733643,3.377142906188965,3.400000095367432,4249700.0,0.012932640677497886,1.5384247535969549,-1.7142627240378447,76.83820258500359,74.01590887365948,-0.2267847350928327,-0.41120925853873036,-0.7871573111169816,-0.6728488474959406,41.312459428780016,0.09428620338439941,0.27499319281145373,0.3524280548095704,-0.08307366105337488,0.7879297706725157,0.13467719687809776,0.570178912741043,-0.1639997959136963,88.2351208724126,21.085328687613426,0.2177508579314726,10,-0.20428550243377686,-0.4992854595184326,-0.9378564953804016,-0.864284873008728,-0.36142802238464355,2,0.023064300350812195,3.285731315527601,3.424285888671875,-1.6764642359270385,3.42285704612732,-3.0740374452198314,3.2857139110565186,0.023064300350812195
1361,2007-10-18,3.432857036590576,3.4714291095733643,3.380000114440918,3.4157140254974365,7929600.0,-0.010296433775052294,-1.0645395740969548,0.2500043462085431,82.28348797793339,74.8135248231332,-0.1411966227894541,-0.34182784694694046,-0.7390277131547958,-0.638630637841358,43.11984634122869,0.09142899513244629,0.27090326612267823,0.2842141389846802,-0.1435084970600009,0.7119367750293613,0.07035282096233964,0.4980754570070207,-0.08920011520385751,72.51461531704746,3.669840031713761,0.21386131802234062,10,-0.13999998569488525,-0.46357154846191406,-0.8932141065597534,-0.8285709619522095,-0.36571407318115234,3,0.0012485375157846867,1.5384247535969549,3.4685709476470947,3.285731315527601,3.424285888671875,-1.6764642359270385,3.42285704612732,0.0012485375157846867
1362,2007-10-19,3.3199999332427983,3.470000028610229,3.228570938110352,3.470000028610229,11195100.0,-0.03287556170992334,2.2190524933799223,-8.749926984965805,68.70370255903086,74.33278497523536,-0.0006361934598442254,-0.19331456836503103,-0.6138892431923164,-0.5284196931067382,45.0543149714762,0.24142909049987704,0.2679099985317057,0.1424284934997564,-0.24576558209149146,0.5306225690910042,-0.05166854429586776,0.33652553129538054,0.1800000667572017,33.68430576148754,-33.714138694389455,0.19409703779562396,10,0.013571619987487349,-0.3435714244842534,-0.779642760753632,-0.7157138586044316,-0.1285710334777841,4,0.024096434859411042,-1.0645395740969548,3.432857036590576,1.5384247535969549,3.4685709476470947,3.285731315527601,3.424285888671875,0.024096434859411042
1363,2007-10-22,3.2871429920196533,3.324285984039306,3.1571431159973145,3.25,21315000.0,-0.009896669242114187,1.9999893017692894,-0.24761978936526804,66.13200238946351,73.51717589548697,0.05452741137529182,-0.12501239207853931,-0.5694321757463485,-0.49806186077235814,46.81326900608125,0.16714286804199174,0.26806575726357407,0.08300009965896615,-0.2528322126176836,0.41883241193561593,-0.08491605647935874,0.25091625579729104,0.2074284267425539,41.363560158426836,-28.23382495111244,0.16791615613832486,10,0.041428565979003906,-0.23785746097564697,-0.7467858195304871,-0.6828569173812866,0.0,0,0.00869170902999894,2.2190524933799223,3.3199999332427983,-1.0645395740969548,3.432857036590576,1.5384247535969549,3.4685709476470947,0.00869170902999894
1364,2007-10-23,3.7128570079803462,3.7428569793701167,3.5028569698333736,3.6842861175537114,38485300.0,0.1295088217927296,4.419391482477517,0.7692134874734178,78.98467025280291,73.68909766401089,-0.3347209499447201,-0.5214291824122692,-0.9759192040898177,-0.9230721270490614,47.75033842320333,0.4557139873504634,0.26979046356490377,0.4731427192687985,0.08162433852517736,0.8646611000124196,0.2773835288969879,0.668901909640609,-0.5557138919830318,94.8780499718724,20.51239955624763,0.1957591903718106,10,-0.2628569602966304,-0.527143001556396,-1.172857046127319,-1.1085709333419795,-0.41000008583068803,1,-0.1292805023306265,1.9999893017692894,3.2871429920196533,2.2190524933799223,3.3199999332427983,-1.0645395740969548,3.432857036590576,-0.1292805023306265
1365,2007-10-24,3.607142925262451,3.6257140636444087,3.4657139778137207,3.6128571033477774,13043100.0,-0.02847243577942138,9.181976801523273,-0.19999999999997514,72.45904641418555,73.39175536679228,-0.2101196724241654,-0.3989266526819608,-0.8522706740691612,-0.8170565680505901,47.88675513903278,0.24714303016662553,0.2730159797680187,0.34378578662872306,-0.07694553859162534,0.7645171118490715,0.13342012401854886,0.5541514492388973,-0.4499998092651367,76.82929112755444,-0.052605583522108645,0.21036566261017411,10,-0.15714287757873535,-0.3971428871154785,-1.016071379184723,-1.0028568506240845,-0.30714297294616744,2,-0.14653476589439396,4.419391482477517,3.7128570079803462,1.9999893017692894,3.2871429920196533,2.2190524933799223,3.3199999332427983,-0.14653476589439396
1366,2007-10-25,3.6185710430145264,3.690000057220459,3.5842859745025635,3.5885710716247563,9669100.0,0.0031681910001510882,-4.4816504404265185,-5.250093879084479,69.89249241453103,72.81297713456043,-0.18701802823155012,-0.38544957757788456,-0.8451696765711336,-0.8279084021240886,48.10147271786762,0.10571408271789551,0.2716552410664037,0.32685680389404315,-0.10987783098019888,0.7635914387682852,0.10848948645692236,0.5452241213311639,-0.4497136497497558,78.78043458969941,2.9868373544356075,0.21836731743712096,10,-0.16857099533081055,-0.4085710048675537,-1.0082140564918518,-1.0142849683761597,-0.22142815589904785,3,-0.14133427578805235,9.181976801523273,3.607142925262451,4.419391482477517,3.7128570079803462,1.9999893017692894,3.2871429920196533,-0.14133427578805235
1367,2007-10-26,3.602857112884521,3.6714289188385014,3.51714301109314,3.650000095367432,10921400.0,-0.004342578864201196,2.4285517497151905,-1.5714342480668737,67.96592122306632,72.33726268217559,-0.1358750950853036,-0.3367056695396249,-0.8082402620682458,-0.8144637476701271,48.735654759581074,0.15428590774536133,0.2570635347522301,0.27921432256698564,-0.1500355661076065,0.7084642112415778,0.06458937822968958,0.4938392669042817,-0.42251972789764336,76.09756653540452,2.838237277489668,0.214624944337296,10,-0.15285706520080522,-0.3928570747375484,-0.9925001263618465,-0.9985710382461543,-0.2100000381469722,4,-0.14869147809367145,-4.4816504404265185,3.6185710430145264,9.181976801523273,3.607142925262451,4.419391482477517,3.7128570079803462,-0.14869147809367145
1368,2007-10-29,3.76714301109314,3.782856941223145,3.642857074737549,3.677143096923828,7771400.0,0.04559878259426409,1.3058952886776982,-1.9090840127040376,70.24891826176528,72.61204934197583,-0.2751199762167924,-0.46699050545843335,-0.9505300736884954,-0.9831204043770154,49.63712129272335,0.17999982833862394,0.25492384249710653,0.4067145228385929,-0.04271863913147245,0.8561476848086582,0.18199794185356044,0.6314311038236253,-0.5755552342185974,95.0451588264569,22.986679898214064,0.22471658098503264,10,-0.2971429824829106,-0.5114290714263916,-1.1510714888572697,-1.190714001655579,-0.34857201576232955,0,-0.15282512759213418,2.4285517497151905,3.602857112884521,-4.4816504404265185,3.6185710430145264,9.181976801523273,3.607142925262451,-0.15282512759213418
1369,2007-10-30,3.777143001556397,3.7999999523162837,3.675714015960693,3.734286069869995,12056800.0,0.002654529024730401,1.8064754921358153,0.47618858397772895,68.23676030293956,71.6563335328576,-0.2568097577973143,-0.44062496680569874,-0.9376418862409754,-0.9963368742199052,50.60653449219189,0.12428593635559082,0.2540830722873557,0.37928590774536186,-0.07838710899652179,0.8369589244872455,0.1504493993744198,0.6081224161163039,-0.56190445810791,93.16245594990957,22.575174979656694,0.2288365083709419,10,-0.2985714673995976,-0.5000000000000004,-1.1571429967880253,-1.200713992118836,-0.36285710334777876,1,-0.12972768289017278,1.3058952886776982,3.76714301109314,2.4285517497151905,3.602857112884521,-4.4816504404265185,3.6185710430145264,-0.12972768289017278
1370,2007-10-31,3.781429052352905,3.787142992019653,3.682857036590576,3.782856941223145,10792600.0,0.001134733526038545,19.857210976803614,-0.03331757113851444,72.8205773394048,70.60489901746553,-0.23696975242050478,-0.4050330397373365,-0.9191167758337921,-1.0004256015092574,51.6283359855446,0.1042859554290767,0.25136649323552396,0.3450719594955438,-0.10521745295146223,0.7953613719425499,0.11992725327204079,0.5702166657190468,-0.53110482437235,93.43452563579535,20.696950019293382,0.22514470622350297,10,-0.3028575181961055,-0.41071462631225586,-1.0678580999374385,-1.1614290475845332,-0.4142861366271968,2,-0.12655853741470213,1.8064754921358153,3.777143001556397,1.3058952886776982,3.76714301109314,2.4285517497151905,3.602857112884521,-0.12655853741470213
1371,2007-11-01,3.755713939666748,3.8114290237426762,3.642857074737549,3.781429052352905,10406200.0,-0.006800368942571078,2.9333101539573843,18.009183503077484,70.84918976465113,70.84328648475667,-0.17951960053766047,-0.3387414700274318,-0.8710176842789386,-0.970440799648459,52.628907984543424,0.1685719490051274,0.25739933675344506,0.28257114887237567,-0.14408893660508548,0.7092312343498368,0.06924110613364531,0.495901191611106,-0.4724091682260494,81.06770907175972,6.180771245883221,0.2133300427387305,11,-0.27142786979675293,-0.37928497791290283,-0.9596423506736755,-1.0614278316497803,-0.39999985694885254,3,-0.12133884387129357,19.857210976803614,3.781429052352905,1.8064754921358153,3.777143001556397,1.3058952886776982,3.76714301109314,-0.12133884387129357
1372,2007-11-02,3.751429080963135,3.771429061889648,3.7142860889434814,3.721429109573364,8920100.0,-0.0011408905929595203,-1.5806330047537067,-1.1666280352689755,66.52304890093806,70.88673609714273,-0.12024584339703681,-0.30201047789629465,-0.8431081646413685,-0.9603623584891561,52.91148124388921,0.05714297294616655,0.25338380591848786,0.24785768985748335,-0.16624147098253061,0.6619568506974973,0.04080810943747615,0.45490727027749056,-0.4258743693382785,64.40692349252247,-9.812193623569087,0.20704958042000707,11,-0.11285758018493697,-0.37500011920929,-0.918928980827332,-1.0571429729461674,-0.42285799980163663,4,-0.09444032825930371,2.9333101539573843,3.755713939666748,19.857210976803614,3.781429052352905,1.8064754921358153,3.777143001556397,-0.09444032825930371
1373,2007-11-05,3.787142992019653,3.857142925262451,3.717143058776856,3.721429109573364,7676900.0,0.00952008162376039,-2.76921348747352,2.190464837199627,67.63892890596046,69.62609816971579,-0.0866927101485806,-0.30569210071118347,-0.8568282872951283,-0.9894687448307544,53.251963143426416,0.13999986648559526,0.25091322316552045,0.2532858967781064,-0.15007202004461595,0.6566438136008288,0.051606938366745236,0.4549648551894676,-0.42271833542537074,67.33338525556846,-6.737420250520302,0.2016789584113613,11,-0.12571454048156694,-0.38785707950591997,-0.947142899036407,-1.092856884002685,-0.4785718917846675,0,-0.10411170587246155,-1.5806330047537067,3.751429080963135,2.9333101539573843,3.755713939666748,19.857210976803614,3.781429052352905,-0.10411170587246155
1374,2007-11-06,3.890000104904175,3.898571014404297,3.758570909500122,3.777143001556397,7774200.0,0.027159553547691395,1.1538656225069004,1.7174012422720741,69.38245098469234,69.28425423310544,-0.18079174003223963,-0.37797247643032783,-0.9330033553669423,-1.0862620776798888,53.209378504320256,0.1400001049041748,0.2730617244917273,0.32442870140075675,-0.08651934869542677,0.7353767514969403,0.11895467635266499,0.5299027264488485,-0.4763036214430758,96.64824314572297,23.36246472111614,0.20547402504809167,11,-0.18214309215545654,-0.457857608795166,-1.0378569960594177,-1.195713996887207,-0.5985710620880127,1,-0.12118999919280915,-2.76921348747352,3.787142992019653,-1.5806330047537067,3.751429080963135,2.9333101539573843,3.755713939666748,-0.12118999919280915
1375,2007-11-07,3.839999914169312,3.910000085830689,3.7628569602966313,3.8428568840026855,7448000.0,-0.012853519122487111,1.1458291682674868,-0.02531493143652293,68.4825122556103,69.12758977100313,-0.10536769970143789,-0.30466319493801075,-0.8556151398655003,-1.0311344162372875,52.79747848344647,0.14714312553405762,0.30230825767722447,0.24971421957016027,-0.1649967821214502,0.6644252212617707,0.04235871872435526,0.4570697204159653,-0.36811848699502914,73.79674228611161,0.396339088477788,0.2073555008458052,11,-0.12642836570739746,-0.40142834186554,-0.9878568053245549,-1.1457138061523442,-0.48000001907348677,2,-0.11086302746774579,1.1538656225069004,3.890000104904175,-2.76921348747352,3.787142992019653,-1.5806330047537067,3.751429080963135,-0.11086302746774579
1376,2007-11-08,3.884285926818848,3.9300000667572017,3.7242860794067374,3.8199999332427983,10652600.0,0.011532816051928574,1.6421982107231419,-22.50146040224,77.31677359293263,70.16657336765495,-0.1206901329656862,-0.31704910081742677,-0.8738286643636353,-1.069778093083475,52.03673922123291,0.2057139873504643,0.27516570644065785,0.2634287834167486,-0.1428152786628476,0.6696728454963448,0.06030675237695071,0.46655081445654645,-0.35106788743266826,78.80798434961407,0.3679091233591265,0.20312203103979803,11,-0.09785735607147261,-0.4357143640518193,-1.032142817974091,-1.1899998188018803,-0.5842859745025644,3,-0.13313721513716414,1.1458291682674868,3.839999914169312,1.1538656225069004,3.890000104904175,-2.76921348747352,3.787142992019653,-0.13313721513716414
1377,2007-11-09,3.607142925262451,3.8385710716247563,3.518570899963379,3.8328568935394287,13925100.0,-0.07134979421645493,1.6988026908038667,-3.511090919205593,62.52796719188207,69.3086899154457,0.17558989796068403,-0.015379255823866345,-0.5719144239397842,-0.7876802539648771,50.566798294247526,0.3657150268554692,0.2559315688552122,-0.029785668849945157,-0.40440516518537173,0.34483382748548097,-0.21709541701765822,0.1575240793177679,0.32285714149475053,21.527891663416725,-59.0573936053339,0.18730974816771315,11,0.11714255809783936,-0.12785744667053223,-0.7421428561210632,-0.9128568172454834,-0.15285682678222656,4,-0.06970304414157968,1.6421982107231419,3.884285926818848,1.1458291682674868,3.839999914169312,1.1538656225069004,3.890000104904175,-0.06970304414157968
1378,2007-11-12,3.5014290809631348,3.6371428966522217,3.4857139587402344,3.592856884002685,9178400.0,-0.02930680776715411,-1.4651040938940898,0.40506045654807543,38.955248975911346,66.05518865688701,0.2678117188642153,0.10173903667207362,-0.443620736745971,-0.6785796399400432,48.39555272203366,0.1514289379119873,0.23992708341652635,-0.13942811489105233,-0.506160113864758,0.22730388408265378,-0.3227941143779054,0.043937884595800725,0.42857098579406694,3.537162638967822,-72.1320896294182,0.18336599948685298,11,0.2064279317855835,0.0064280033111572266,-0.6167861223220825,-0.7721431255340576,0.05142784118652344,0,-0.049367842616446334,1.6988026908038667,3.607142925262451,1.6421982107231419,3.884285926818848,1.1458291682674868,3.839999914169312,-0.049367842616446334
1379,2007-11-13,3.630000114440918,3.630000114440918,3.5014290809631348,3.5142860412597656,6433000.0,0.03671958806100317,1.2222194750072115,-1.265633312123842,51.16618423351031,63.649144978454295,0.1298260735011465,-0.011204671833174196,-0.550507751203833,-0.8022747801268628,46.10697034112541,0.1285710334777832,0.2315988208389803,-0.02114279270172137,-0.3735592728637176,0.33127368746027486,-0.19735103278271948,0.15506544737927674,0.28222850799560506,32.47595481764946,-41.26835133271394,0.17620824008099814,11,0.07785689830780029,-0.08642852306365967,-0.6907146573066711,-0.8750001192092896,0.2614288330078125,1,-0.08854793500617786,-1.4651040938940898,3.5014290809631348,1.6988026908038667,3.607142925262451,1.6421982107231419,3.884285926818848,-0.08854793500617786
1380,2007-11-14,3.5485711097717285,3.6571431159973145,3.5314290523529053,3.65571403503418,7147000.0,-0.02243223198402866,1.2856876574088925,-0.925928215271772,46.666669694204316,60.96219830396019,0.19528706048047528,0.0806605537671139,-0.4468806548546409,-0.7162570148037068,43.728772730011926,0.12571406364440918,0.2027844040290936,-0.10657180547714251,-0.45201004293067637,0.23886643197639135,-0.27929092420390944,0.06614731324962442,0.34659692611694304,14.147899269696188,-56.523819725441335,0.17271911872676698,11,0.15928590297698975,-0.004999518394470215,-0.5607141852378845,-0.7271426916122437,0.465714931488038,2,-0.07246355194840881,1.2222194750072115,3.630000114440918,-1.4651040938940898,3.5014290809631348,1.6988026908038667,3.607142925262451,-0.07246355194840881
1381,2007-11-15,3.437143087387085,3.5485711097717285,3.4171431064605717,3.5314290523529053,6981100.0,-0.03140081428206509,1.044457054270459,0.8800017801909218,42.768089634464715,58.32275838546317,0.2869493417667339,0.2028250878550688,-0.3144140464856413,-0.6006134869294262,40.89537802052903,0.13142800331115678,0.17355970807502885,-0.21821413040161142,-0.5630765682965757,0.12664830749335287,-0.3906453493490938,-0.04578291145412905,0.44164678541564895,4.745765013178803,-62.544639321617574,0.17243121894748217,11,0.23642849922180176,0.10642850399017334,-0.4014286398887634,-0.5678571462631226,0.5499999523162837,3,-0.022443986278704475,1.2856876574088925,3.5485711097717285,1.2222194750072115,3.630000114440918,-1.4651040938940898,3.5014290809631348,-0.022443986278704475
1382,2007-11-16,3.400000095367432,3.470000028610229,3.25,3.4342861175537114,11610900.0,-0.010806356056561217,3.162180082815423,0.3636386624319786,31.977551596988576,54.360383128910726,0.30061231563900925,0.2595774638179811,-0.2564605793617889,-0.5623022652983742,39.825027421140796,0.22000002861022905,0.13593875644235398,-0.259357130527496,-0.5893780965162927,0.07066383546130073,-0.42436761352189434,-0.09434664753309763,0.45109097145477195,36.842105263158004,-25.824748568106813,0.1650104829943984,11,0.189999938011169,0.14357149600982622,-0.33928567171096846,-0.5057141780853276,0.6999998092651363,4,-0.029411805954770553,1.044457054270459,3.437143087387085,1.2856876574088925,3.5485711097717285,1.2222194750072115,3.630000114440918,-0.029411805954770553
1383,2007-11-19,3.3157138824462886,3.4285709857940674,3.2799999713897705,3.367142915725708,6818000.0,-0.024790061928523177,-1.418603568025554,1.5000000000000129,28.888868042417357,49.86109613532462,0.34754150661831096,0.36481830860453845,-0.14896675684782057,-0.47520473786782347,39.49924401433572,0.14857101440429688,0.09784234244460865,-0.34507188796997124,-0.6684902181054042,-0.021653557834538262,-0.5067810530376877,-0.18336272290225475,0.4872898990301393,16.140241567223764,-40.90650620558934,0.16170916506771651,11,0.27428615093231246,0.22785770893096968,-0.24892818927764848,-0.4214279651641841,0.6057150363922128,0,0.04179257346888421,3.162180082815423,3.400000095367432,1.044457054270459,3.437143087387085,1.2856876574088925,3.5485711097717285,0.04179257346888421
1384,2007-11-20,3.2328569889068604,3.3114290237426762,3.164285898208618,3.2757139205932617,11195800.0,-0.024989156627198916,1.5749726194573836,0.8333217436453669,26.58533140280126,45.205853818345844,0.36585313647368967,0.43202094116784107,-0.044630050867223936,-0.388940530451654,37.711492681360994,0.15142798423767045,0.06392181234233396,-0.403928780555725,-0.7783023217424292,-0.02955523936902127,-0.5911155511490769,-0.21674200996237314,0.5259064900514532,13.912972809021703,-36.9392913353633,0.18718677059335195,11,0.3142859935760498,0.31071460247039795,-0.13142848014831543,-0.30428552627563477,0.6142859458923331,1,0.09898363408614652,-1.418603568025554,3.3157138824462886,3.162180082815423,3.400000095367432,1.044457054270459,3.437143087387085,0.09898363408614652
1385,2007-11-21,3.0785710811614986,3.2242860794067383,3.074285984039306,3.2171430587768555,10418800.0,-0.04772432194643139,-1.0388457431553233,3.233362076159227,23.956023842609838,39.27688162386553,0.44787014232774425,0.5741122259965104,0.13121340977452656,-0.23231517113011657,36.336758355385456,0.15857100486755416,0.017887404681957264,-0.5317860960960394,-0.9819309581412736,-0.08164123405080526,-0.7568585271186565,-0.30671366507342235,0.6207446397218455,0.9034854541506132,-44.22128056003438,0.22507243102261712,11,0.37785744667053267,0.42357194423675537,0.022857427597046343,-0.149999618530273,0.7242858409881596,2,0.2640373877547608,1.5749726194573836,3.2328569889068604,-1.418603568025554,3.3157138824462886,3.162180082815423,3.400000095367432,0.2640373877547608
1386,2007-11-23,3.107142925262451,3.128571033477783,3.0371429920196533,3.1042859554290767,6153000.0,0.009280878481510602,3.000073017445954,-0.020617226386887122,25.6742061961761,35.18201929100931,0.33242571149155253,0.5325658743020525,0.1250676987040258,-0.25901917288891285,34.75120655010293,0.09142804145812988,-0.0437947078015144,-0.4776428461074831,-0.980806221220349,0.02552052900538282,-0.729224533663916,-0.22606115855105013,0.5171692271996085,16.17160570939461,-25.418827064148278,0.2515816875564329,11,0.24000012874603271,0.37642860412597656,0.009642541408538818,-0.17857146263122559,0.6571431159973145,4,0.2919540998973169,-1.0388457431553233,3.0785710811614986,1.5749726194573836,3.2328569889068604,-1.418603568025554,3.3157138824462886,0.2919540998973169
1387,2007-11-26,3.067142963409424,3.1700000762939453,3.0614290237426762,3.107142925262451,6465900.0,-0.012873550658970334,-3.2222675518303414,-14.00083451556154,22.90323709473512,33.39846241532307,0.3215898857722559,0.5590357135979502,0.1857413009329032,-0.21747905748889673,33.5772925752957,0.10857105255126909,-0.10764845998809092,-0.49085710048675546,-1.044477069991359,0.06276286901784767,-0.767667085239057,-0.2140471157344539,0.4749655065906988,7.66423757802564,-29.402943532171783,0.27680998475230156,11,0.28000009059906006,0.4164285659790039,0.06392830610275269,-0.12999999523162842,0.6571431159973136,0,0.29995343786364503,3.000073017445954,3.107142925262451,-1.0388457431553233,3.0785710811614986,1.5749726194573836,3.2328569889068604,0.29995343786364503
1388,2007-11-27,3.191428899765014,3.192857027053833,3.0714290142059326,3.087142944335937,6707400.0,0.04052172912652052,1.2666699303717988,-2.607151372100231,24.12700885185808,30.394109595139486,0.16618181463307025,0.4104513081464054,0.08082173794998981,-0.34078666149818293,31.903210362702893,0.12571406364440918,-0.18795195962967215,-0.33778545856475883,-0.9053124845150555,0.22974156738553786,-0.621548971539907,-0.05402194558961071,0.2799844033178429,56.250005432708484,25.615675956017498,0.28376351297514824,11,0.15571415424346968,0.29214262962341353,-0.03642886877059892,-0.2542859315872188,0.3242850303649907,1,0.28469097492175144,-3.2222675518303414,3.067142963409424,3.000073017445954,3.107142925262451,-1.0388457431553233,3.0785710811614986,0.28469097492175144
1389,2007-11-28,3.2871429920196533,3.3199999332427983,3.2000000476837163,3.214286088943481,9417800.0,0.029990983744518473,-1.366185264583119,0.6986262222598217,30.19448751053116,28.563867130286912,0.018683685759461888,0.29106867208440157,0.002209073774156245,-0.4350471517306307,29.758449717389666,0.1285710334777841,-0.23536217120450997,-0.2175713658332823,-0.782332671428132,0.3471899397615674,-0.49995201863070715,0.06480928696414257,0.12347246751435526,88.38390138807864,60.59821475700008,0.28238065279742475,11,0.005714058876037598,0.19642853736877441,-0.09821444749832153,-0.3500000238418579,0.26714301109313965,2,0.19295963952853068,1.2666699303717988,3.191428899765014,-3.2222675518303414,3.067142963409424,3.000073017445954,3.107142925262451,0.19295963952853068
1390,2007-11-29,3.302856922149658,3.36142897605896,3.259999990463257,3.259999990463257,6612900.0,0.004780421833840087,-3.7333759839781924,0.5882343316403964,28.73561354201763,27.004703120015012,-0.03972805220816156,0.25050660533139535,0.0022435605427117977,-0.4484942407236656,27.400379377903437,0.10142898559570312,-0.24419056477702394,-0.17792882919311515,-0.7338087227744197,0.37795106438818893,-0.4558687759837672,0.10001111759753689,-0.2657139301300049,81.9381481802796,58.102849584288435,0.27793994679065204,11,-0.0492854118347168,0.18071460723876953,0.015000104904174805,-0.2399998903274536,0.025714159011840376,3,0.16479248889028097,-1.366185264583119,3.2871429920196533,1.2666699303717988,3.191428899765014,-3.2222675518303414,3.067142963409424,0.16479248889028097
1391,2007-11-30,3.2999999523162837,3.4200000762939453,3.2242860794067383,3.364285945892334,8799700.0,-0.0008649995748272188,1.2276393862135497,-1.5000139078189862,35.94770072601763,27.44583080101824,-0.06523032285309904,0.22922457651007067,0.021877307851858596,-0.44311310758773015,25.39687819097751,0.19571399688720703,-0.27977880999532134,-0.15800009965896633,-0.7036963523392159,0.38769615302128324,-0.4308482259990911,0.11484802668115845,-0.25637124061584426,66.53379487165832,40.65485088908557,0.2728481263401248,11,-0.06714296340942338,0.183571577072144,0.030000090599060503,-0.23714292049407915,-0.014286041259765181,4,0.15238090215135225,-3.7333759839781924,3.302856922149658,-1.366185264583119,3.2871429920196533,1.2666699303717988,3.191428899765014,0.15238090215135225
1392,2007-12-03,3.3971428871154785,3.5428569316864014,3.367142915725708,3.4285709857940674,9137800.0,0.029437253394809737,-2.843766379730727,0.488879411055683,45.19101882570654,29.25718088805037,-0.18195576764764088,0.10980844147933944,-0.05567859149046406,-0.5373694791986035,23.54111965254043,0.24285697937011763,-0.30427314982169484,-0.043142855167388916,-0.5714575470745311,0.4851718367397533,-0.30730020112096,0.22101449078618218,-0.3384593208312987,69.09091736660679,38.71758891465947,0.2641573459535711,12,-0.10714292526245117,0.08642864227294922,-0.06714284420013428,-0.3342858552932739,0.13142800331115767,0,0.10807409824790426,1.2276393862135497,3.2999999523162837,-3.7333759839781924,3.302856922149658,-1.366185264583119,3.2871429920196533,0.10807409824790426
1393,2007-12-04,3.392857074737549,3.4171431064605717,3.2928569316864014,3.3971428871154785,5681200.0,-0.0012615932035666688,4.612855989232747,0.13636880874532503,37.648806641145974,30.486455914533117,-0.18503480244695503,0.08752841716137771,-0.03191221676998346,-0.5302611526662817,21.07645678548392,0.12428617477417037,-0.31659015065002594,-0.02771437168121338,-0.5303326578556202,0.47490391449319347,-0.2790235147684168,0.22359477140599004,-0.3051231065292357,56.25000869235054,25.062722498658005,0.2513091430872033,12,-0.10285711288452148,0.0907144546508789,-0.06285703182220459,-0.33000004291534424,-0.048571109771728516,1,0.0976843401795302,-2.843766379730727,3.3971428871154785,1.2276393862135497,3.2999999523162837,-3.7333759839781924,3.302856922149658,0.0976843401795302
1394,2007-12-05,3.4185709953308105,3.42285704612732,3.2928569316864014,3.331429004669189,10406200.0,0.007578839905966417,1.7164257922451729,-20.332665776591114,42.811997738902285,32.581564125232276,-0.2029803724302086,0.026019357354530648,-0.04536647535940741,-0.5527918933138141,18.340789035905292,0.1300001144409184,-0.3140457678696742,0.021571004390716464,-0.4299755517482926,0.47311756052972553,-0.20420227367878807,0.247344282460221,-0.3035296493138122,60.98640680206229,26.50181784781904,0.22577327806950445,12,-0.1285710334777832,0.06500053405761719,-0.05571401119232178,-0.3357139825820923,-0.16571402549743697,2,0.02841624027462797,4.612855989232747,3.392857074737549,-2.843766379730727,3.3971428871154785,1.2276393862135497,3.2999999523162837,0.02841624027462797
1395,2007-12-06,3.414285898208618,3.414285898208618,3.331429004669189,3.3542859554290767,6832000.0,-0.0012534761243938597,1.7618990852665273,0.6885307797537635,48.56630470608574,35.12513062633335,-0.16323168590897952,-0.003398489631836199,-0.0329017702777068,-0.5456583748164139,15.415661653836715,0.08714199066162154,-0.2995288972089427,0.038571608066559016,-0.3623447470774974,0.43948796321061545,-0.16188656950546942,0.23902978563858746,-0.27357561705145583,59.64130661743189,20.511152858945458,0.20045817757202825,12,-0.11214292049407959,0.06928563117980957,-0.036428630352020264,-0.31500041484832764,-0.2642858028411861,3,0.04100421261664966,1.7164257922451729,3.4185709953308105,4.612855989232747,3.392857074737549,-2.843766379730727,3.3971428871154785,0.04100421261664966
1396,2007-12-07,3.367142915725708,3.4185709953308105,3.3485710620880127,3.4128570556640625,5803700.0,-0.013807567347434158,1.450033587709819,-0.7619030589132815,47.96459858078848,37.90972634700594,-0.08418179092192535,0.003177890210767309,0.024712794382739656,-0.4957068983680468,12.762278511750358,0.06999993324279785,-0.2736475521753263,0.01728577613830584,-0.3044014378430391,0.33897299011965076,-0.14355783085236684,0.17812938312897852,-0.20230383553679143,29.714393615722656,-9.304271795325093,0.16084360699067252,12,-0.059999942779541016,0.11642861366271973,0.05750006437301636,-0.2678574323654175,-0.21428585052490234,4,-0.011455360087053612,1.7618990852665273,3.414285898208618,1.7164257922451729,3.4185709953308105,4.612855989232747,3.392857074737549,-0.011455360087053612
1397,2007-12-10,3.3557140827178955,3.3871428966522217,3.3485710620880127,3.369999885559082,4284700.0,-0.003394222726465168,-1.6999891521124175,0.3125029336754651,52.723751264280516,41.08714217060844,-0.03074787635426013,-0.005476268078774105,0.049505614234075956,-0.48109692389393066,11.879703185638778,0.038571834564208984,-0.2261654994541482,0.018428385257720947,-0.2797132827335278,0.3165700532489697,-0.1306424487379032,0.1674992192533451,-0.16819393143912986,48.35161207497325,6.172992295922882,0.14907083399562435,12,0.015714406967163086,0.12785744667053223,0.07464343309402466,-0.24142801761627153,-0.2457141876220703,0,-0.0208599928169928,1.450033587709819,3.367142915725708,1.7618990852665273,3.414285898208618,1.7164257922451729,3.4185709953308105,-0.0208599928169928
1398,2007-12-11,3.3285710811614986,3.414285898208618,3.2999999523162837,3.357142925262451,6779500.0,-0.008088591842846493,-1.6666777928908818,2.0000166891971136,57.05261944799501,44.07137905254886,0.019997501812328178,0.008487829732219065,0.08780818548640967,-0.45019121440183296,11.07514286015228,0.11428594589233443,-0.1802538642899072,-7.171630859437172e-05,-0.2880260464592843,0.28788261384209557,-0.14404888138393934,0.1439054487667506,-0.1197307230582747,27.472398488793903,-17.526440028163666,0.14397716507534503,12,0.055000424385071245,0.15500044822692916,0.17892915010452315,-0.2142850160598746,-0.20714211463928178,1,0.06008578587883062,-1.6999891521124175,3.3557140827178955,1.450033587709819,3.367142915725708,1.7618990852665273,3.414285898208618,0.06008578587883062
1399,2007-12-12,3.3085711002349854,3.4200000762939453,3.268570899963379,3.392857074737549,5343100.0,-0.006008578587882951,1.1855670812593662,2.94996620465787,71.12862685936909,48.78171386558791,0.04845195234357291,0.00334390871722956,0.1190575619342682,-0.4211234131659829,10.166898865377592,0.1514291763305664,-0.12358590215244103,-0.004000246524810791,-0.2545910713994415,0.2465905783498199,-0.12929565896212614,0.12129516591250455,-0.07968974771677084,26.415121075668356,-23.163397103350174,0.12529541243731523,12,0.07500040531158447,0.17500042915344238,0.22178608179092407,-0.17142808437347412,-0.132857084274292,2,0.0107946493059492,-1.6666777928908818,3.3285710811614986,-1.6999891521124175,3.3557140827178955,1.450033587709819,3.367142915725708,0.0107946493059492
1400,2007-12-13,3.291429042816162,3.291429042816162,3.2157139778137207,3.2699999809265137,5160400.0,-0.0051811059516314595,6.066577659101023,-0.25424232223828286,67.29231600772808,52.26444889688907,0.07130049990960696,0.00024641330225083635,0.14803437744438774,-0.3921839225134396,9.19339118430069,0.09285712242126465,-0.0745604841101577,-0.008285200595855802,-0.2329369188402941,0.2163665176485825,-0.12061105971807518,0.10404065852636357,0.25142788887023926,37.06324882883346,-16.049464872327853,0.11232585912221917,12,0.08785641193389893,0.19214248657226562,0.2785707116127014,-0.13357198238372803,0.10285687446594238,3,-0.011718944106352658,1.1855670812593662,3.3085711002349854,-1.6666777928908818,3.3285710811614986,-1.6999891521124175,3.3557140827178955,-0.011718944106352658
1401,2007-12-14,3.359999895095825,3.40571403503418,3.2185709476470947,3.2799999713897705,9684500.0,0.020833155261033243,1.183340704456881,3.73324432576769,76.08150695199106,55.69672535536513,0.013561857982070435,-0.07842081603053064,0.0920627813208359,-0.4498758813476966,9.100083589940905,0.1871430873870854,-0.03767080640971532,0.06414281129837018,-0.15310068195292503,0.2813863045496654,-0.0444789353272772,0.17276455792401757,0.1763141775131225,70.62933716758593,11.28158547588707,0.10862174662564755,12,-0.040714383125305176,0.12357163429260254,0.21607166528701782,-0.19642829895019487,-0.2257139682769771,4,-0.06249994234669587,6.066577659101023,3.291429042816162,1.1855670812593662,3.3085711002349854,-1.6666777928908818,3.3285710811614986,-0.06249994234669587
1402,2007-12-17,3.2999999523162837,3.3757140636444087,3.2871429920196533,3.3299999237060547,3688300.0,-0.01785712638477044,-2.1794968354294797,-0.37500000000000555,60.919556215883844,58.28236419700267,0.06518818810643134,-0.02771786858859704,0.16026388775105493,-0.3818358600163365,9.34574471567152,0.08857107162475542,0.00020891377799969746,0.009142875671386275,-0.2025402977296129,0.22082604907238546,-0.09669871102911332,0.11498446237188586,0.22990211839675956,41.25879104334753,-17.71738173703686,0.10584158670049956,12,0.019285559654236284,0.13785707950592085,0.3175001144409184,-0.12642836570739702,-0.19000005722045854,0,-0.04458875431564713,1.183340704456881,3.359999895095825,6.066577659101023,3.291429042816162,1.1855670812593662,3.3085711002349854,-0.04458875431564713
1403,2007-12-18,3.4542860984802246,3.4671430587768555,3.2814290523529053,3.324285984039306,4935000.0,0.04675337830100479,1.3853213537647449,-4.333341280626833,65.03863221079895,60.751990249435636,-0.08880688088945599,-0.18033617008864766,0.014897338205280164,-0.5254151842689971,9.829991963722737,0.1857140064239502,0.026793366391970608,0.15650041103363055,-0.06733103845736244,0.38033186052462353,0.04458468628813428,0.2684161357791268,0.06933221037483239,94.88644660857032,37.99307294756899,0.11191572474549644,12,-0.11285758018493652,-0.10714304447174072,0.14749938249588013,-0.2807145118713379,-0.17000007629394487,1,-0.09966927856261654,-2.1794968354294797,3.2999999523162837,1.183340704456881,3.359999895095825,6.066577659101023,3.291429042816162,-0.09966927856261654
1404,2007-12-19,3.552856922149658,3.5585711002349854,3.4085710048675537,3.440000057220459,6424600.0,0.02853580185868254,1.4138042164630051,0.8681289659978696,69.5750076352864,63.086290574902385,-0.18587252865498183,-0.2674146907474011,-0.07581937945063544,-0.6132588074135672,9.843427290734148,0.15000009536743164,0.037123115304707355,0.2390712380409239,-0.009589621882999388,0.4877320979648472,0.11474080807896225,0.36340166800288554,-0.3371429443359375,98.3333646257737,42.76527659689198,0.12433042996196164,12,-0.16571438312530518,-0.20571386814117432,0.055000126361846924,-0.36999988555908203,-0.24428582191467285,2,-0.12143127772407047,1.3853213537647449,3.4542860984802246,-2.1794968354294797,3.2999999523162837,1.183340704456881,3.359999895095825,-0.12143127772407047
1405,2007-12-20,3.8914289474487305,3.9285709857940674,3.522856950759888,3.574285984039306,22400000.0,0.095295710668309,1.07299952977407,2.810134444266053,80.35196852031531,66.6848872348498,-0.5024858225655766,-0.5712556231884882,-0.40534254538761383,-0.9386609873870615,9.959000801737844,0.40571403503417924,0.06562618558514588,0.5370003700256349,0.2001380695059538,0.8738626705453161,0.3685692197657944,0.7054315202854755,-0.6688578271865846,94.76872727468103,38.91109026033925,0.16843115025984057,12,-0.3192864656448364,-0.4085719585418701,-0.2657146453857422,-0.7071434259414673,-0.614285945892334,3,-0.18392085302168215,1.4138042164630051,3.552856922149658,1.3853213537647449,3.4542860984802246,-2.1794968354294797,3.2999999523162837,-0.18392085302168215
1406,2007-12-21,4.0142860412597665,4.162857055664063,3.958570957183838,3.984286069869995,25501000.0,0.03157120314160755,-4.017453146455904,0.0945944726859417,80.85720184879567,69.81082618868481,-0.5854592548123816,-0.6563169759555705,-0.5151878390157711,-1.0473404498527952,10.13974252343653,0.2714281082153329,0.09086374666442598,0.614500308036805,0.18600766427495508,1.042992951798655,0.4002539861558798,0.8287466299177302,-0.7634749263763436,83.14428247727807,27.764235302681385,0.214246321880925,12,-0.32500052452087447,-0.41428601741790816,-0.38857173919677823,-0.8300005197525033,-0.4214291572570814,4,-0.15444841688040079,1.07299952977407,3.8914289474487305,1.4138042164630051,3.552856922149658,1.3853213537647449,3.4542860984802246,-0.15444841688040079
1407,2007-12-24,3.9871430397033687,4.088571071624757,3.958570957183838,4.0142860412597665,3864000.0,-0.006761601260452221,-2.08469532651066,-0.9047675814001718,79.05033089613264,72.255016349589,-0.5133086549446291,-0.5868015428931583,-0.4754946478649589,-1.0059196682015457,10.655738093696087,0.13000011444091886,0.11147137943230767,0.5413573026657099,0.06803853203516441,1.0146760732962554,0.30469791735043694,0.7780166879809829,-0.6816091683731074,80.06484757681736,23.770595225920403,0.23665938531527284,12,-0.29785752296447665,-0.38714301586151034,-0.3785714507102962,-0.8028575181961055,-0.36000013351440385,0,-0.21390180999073727,-4.017453146455904,4.0142860412597665,1.07299952977407,3.8914289474487305,1.4138042164630051,3.552856922149658,-0.21390180999073727
1408,2007-12-26,4.099999904632568,4.145713806152344,3.958570957183838,3.958570957183838,6311900.0,0.028305195927356586,-1.6464574946560664,-5.210512446638186,80.69503178058926,73.31795022972457,-0.5646048465460103,-0.6620438266557409,-0.5786523684144114,-1.1024657882042428,11.434815979013969,0.18714284896850586,0.14180830210871154,0.6087856173515318,0.06857720895840558,1.148994025744658,0.3386814131549687,0.8788898215480949,-0.7430266422422789,91.66666930070903,34.48022692841861,0.2701042041965631,12,-0.4107143878936763,-0.49999988079071,-0.5332140922546387,-0.9157143831253052,-0.4014289379119873,2,-0.24146342257670483,-2.08469532651066,3.9871430397033687,-4.017453146455904,4.0142860412597665,1.07299952977407,3.8914289474487305,-0.24146342257670483
1409,2007-12-27,3.9214289188385014,4.034286022186278,3.857142925262451,4.0,11615800.0,-0.04355389998724157,1.4077658576421634,-0.5555516220608334,69.74418380152521,73.59037998459092,-0.3240332845953593,-0.456945089405544,-0.39230333626418856,-0.9093464449567237,12.901203282615892,0.2428569793701172,0.16746182624528094,0.39850033521652284,-0.1652265387732732,0.9622272092063193,0.11663689822162437,0.6803637722114213,-0.5161026288517854,62.27685980431049,5.177833937273228,0.28186343699489824,12,-0.23071491718292236,-0.32142889499664307,-0.35464310646057173,-0.7371433973312382,-0.3128578662872319,3,-0.1624772270106425,-1.6464574946560664,4.099999904632568,-2.08469532651066,3.9871430397033687,-4.017453146455904,4.0142860412597665,-0.1624772270106425
1410,2007-12-28,3.8471429347991934,3.958570957183838,3.755713939666748,3.9214289188385014,7536900.0,-0.0189436008089906,1.7307926848838477,0.9454621591195516,68.30066797248108,72.72584232020091,-0.18174153234385404,-0.35815459417228057,-0.31236980726415897,-0.8216859670381074,14.462479399138267,0.20285701751708984,0.19312411588526013,0.2970000505447379,-0.27449180901412884,0.8684919101036046,0.01125412076530452,0.5827459803241712,-0.3963647988718364,22.456230141208692,-36.53261627417146,0.28574592977943336,12,-0.12499988079070912,-0.2471429109573351,-0.3017856478691092,-0.6628574132919303,-0.12999987602233753,4,-0.13999267604345444,1.4077658576421634,3.9214289188385014,-1.6464574946560664,4.099999904632568,-2.08469532651066,3.9871430397033687,-0.13999267604345444
1411,2007-12-31,3.802856922149658,3.8971428871154794,3.701428890228272,3.849999904632568,10415300.0,-0.011511402981404073,1.7676653247830112,0.6346147674097484,66.63125434635975,73.36047544580936,-0.0760247854585443,-0.28908577551513215,-0.2616830746003602,-0.7655614437095477,15.704418186194369,0.19571399688720748,0.21426643329127337,0.22757118940353394,-0.341826208270426,0.7969685870774939,-0.05712750943344602,0.5122698882405139,-0.309354051038099,22.82950158468137,-35.95559538749056,0.28469869883698007,12,-0.08071386814117387,-0.20285689830779985,-0.3235711455345154,-0.618571400642395,0.03285717964172363,0,-0.13824183537678014,1.7307926848838477,3.8471429347991934,1.4077658576421634,3.9214289188385014,-1.6464574946560664,4.099999904632568,-0.13824183537678014
1412,2008-01-02,3.7642860412597656,3.892857074737549,3.6628570556640634,3.794286012649536,12527900.0,-0.010142606382385178,1.0251641907288973,0.6363613375680274,66.06959112571312,73.47502643635538,0.03948309610537182,-0.23357465442579617,-0.21338942332785082,-0.7147999383418631,16.185736433839256,0.23000001907348544,0.24225757680763138,0.170643150806427,-0.3982449931628862,0.7395312947757402,-0.1138009211782296,0.4550872227910836,-0.23062191907505625,21.00602000347597,-40.015689583802796,0.2844440719846567,1,0.021427989006042925,-0.1521430015563956,-0.3489287495613098,-0.5800005197525024,0.07571387290954634,2,-0.04554094863622782,1.7676653247830112,3.802856922149658,1.7307926848838477,3.8471429347991934,1.4077658576421634,3.9214289188385014,-0.04554094863622782
1413,2008-01-03,3.7242860794067374,4.0428571701049805,3.664285898208618,3.991429090499878,21340200.0,-0.010626174901321228,1.046335788191032,8.904775528693733,65.10907762128474,72.97881199035518,0.1361252858500963,-0.1765221419989862,-0.16287179220185033,-0.6629919132181028,17.419708455572223,0.3785712718963623,0.26102010251180374,0.11407173871993948,-0.44947354483437785,0.6776170222742564,-0.16770090305721919,0.39584438049709814,-0.1528703812132668,16.16552769544628,-47.19988995298198,0.2817726417771585,1,0.11857092380523859,-0.10714304447173939,-0.3089287877082816,-0.5400005578994742,0.1171429157257089,3,-0.026083703331739483,1.0251641907288973,3.7642860412597656,1.7676653247830112,3.802856922149658,1.7307926848838477,3.8471429347991934,-0.026083703331739483
1414,2008-01-04,3.515713930130005,3.795713901519776,3.478570938110352,3.7200000286102295,17202500.0,-0.05600325668589812,-1.2769184947826875,0.7647068798255007,57.15585389056228,70.40146592038263,0.3786988544296461,0.04184634690823019,0.040287116449487126,-0.44249572508407997,18.26820362247011,0.31714296340942383,0.2942666247158936,-0.09935755729675311,-0.6575976357603768,0.458882521166871,-0.3784775965285654,0.17976248193505917,0.6471431255340585,6.582296344243686,-57.62707970040762,0.27912003923181206,1,0.30500006675720304,0.16571462154388517,-0.10035663843154907,-0.3242853879928589,0.32714295387268066,4,0.052011352523160026,1.046335788191032,3.7242860794067374,1.0251641907288973,3.7642860412597656,1.7676653247830112,3.802856922149658,0.052011352523160026
1415,2008-01-07,3.554286003112793,3.56428599357605,3.385714054107666,3.5299999713897705,12693800.0,0.010971334343281347,7.064484869366726,-0.11888244919109563,56.31971093407435,67.67507804096915,0.32103389649366143,0.015073323680532269,4.640666193589382e-05,-0.46902651663478245,18.977632927699783,0.1785719394683838,0.3166340425433454,-0.0677854895591734,-0.6188900169473035,0.4833190378289567,-0.34333775325323845,0.20776677413489164,0.5948853302001966,25.652243004827557,-36.18584200703853,0.275552263694065,1,0.21142792701721191,0.13499951362609908,-0.16607171297073364,-0.29000043869018555,0.34714293479919434,0,0.015273123600896055,-1.2769184947826875,3.515713930130005,1.046335788191032,3.7242860794067374,1.0251641907288973,3.7642860412597656,0.015273123600896055
1416,2008-01-08,3.3285710811614986,3.552856922149658,3.2471430301666264,3.5428569316864014,14490000.0,-0.06350499699619461,1.6097514313103296,-8.823419691153823,50.838916495900214,64.54047644094334,0.4908714296597694,0.2505987020992646,0.22106704226027585,-0.2324149713816861,19.44401929013334,0.30714297294616655,0.3229560452851796,-0.29157181978225744,-0.8466880187899277,0.2635443792254124,-0.5691299192860924,-0.014013720278422515,0.790061960983278,10.23332964790353,-51.968625311806015,0.277558099503835,1,0.3678573369979863,0.36071443557739347,0.04000043869018599,-0.049285531044005904,0.49285793304443404,1,0.11673837455793978,7.064484869366726,3.554286003112793,-1.2769184947826875,3.515713930130005,1.046335788191032,3.7242860794067374,0.11673837455793978
1417,2008-01-09,3.2857139110565186,3.357142925262451,3.0971429347991943,3.3157138824462886,15200500.0,-0.01287554601057972,3.607557445585927,0.13999977747613196,44.70375093952142,60.54144523638024,0.4735681127217628,0.30350353032608224,0.2591417203754691,-0.17756800883216517,20.086422500797983,0.25999999046325684,0.2805667087264103,-0.3309289813041687,-0.8938923103090968,0.23203434770075937,-0.6124106458066327,-0.049447316801704666,0.7806297303695686,19.939530274317157,-36.553025631912135,0.2814816645024639,1,0.28428614139556885,0.3442860841751103,0.07250034809112549,0.017857670783996582,0.5142860412597652,2,0.1673913814845831,1.6097514313103296,3.3285710811614986,7.064484869366726,3.554286003112793,-1.2769184947826875,3.515713930130005,0.1673913814845831
1418,2008-01-10,3.528570890426636,3.5714290142059326,3.1814289093017583,3.234286069869995,13379100.0,0.07391300214936458,1.0526263614917408,-9.809503373626272,49.30040311143181,58.269914048592085,0.1577151111387285,0.08052694325890775,0.008929427885255414,-0.40767681366265185,21.106118090317196,0.39000010490417436,0.229413572103228,-0.0980719923973079,-0.6464049558807932,0.4502609710861778,-0.37223847413905053,0.17609448934443472,0.4602366944692995,61.75864388592704,10.122501166333869,0.2741664817417428,1,0.041429162025451216,0.10142910480499268,-0.14178514480590865,-0.22499930858612105,0.2985720634460445,3,0.0882592509584017,3.607557445585927,3.2857139110565186,1.6097514313103296,3.3285710811614986,7.064484869366726,3.554286003112793,0.0882592509584017
1419,2008-01-11,3.3442859649658203,3.5214290618896484,3.3442859649658203,3.5,8981700.0,-0.05222650505925763,-1.2752361003931945,-0.5291269686953132,32.7009944528821,54.31439476863664,0.28108155426006887,0.28208749943333045,0.18324360376481774,-0.2114262281928534,22.353415320613937,0.18428492546081587,0.17270467256119915,-0.28414266109466535,-0.828331081851406,0.2600457596620753,-0.5562368714730357,-0.012048450716295012,0.5731884479223761,52.10843010104057,5.683378556456638,0.2720942103783702,1,0.2257140874862671,0.28571403026580855,0.04249978065490723,-0.040714383125305176,0.5799999237060547,4,0.14865446178186104,1.0526263614917408,3.528570890426636,3.607557445585927,3.2857139110565186,1.6097514313103296,3.3285710811614986,0.14865446178186104
1420,2008-01-14,3.2528569698333736,3.4928569793701167,3.2471430301666264,3.4085710048675537,16165800.0,-0.027338868772061264,-1.940183497754782,1.0000000000000029,25.437786246332394,49.73734275752249,0.31217434006719724,0.3904997307403302,0.2632956877800656,-0.10873829381007694,23.130678473399506,0.24571394920349032,0.09394976183752046,-0.37364305257797303,-0.9231080338328517,0.1758219286769056,-0.6483755432054124,-0.09891056195053372,0.5989909248077026,32.831247172372095,-8.579391817589055,0.27473249062743943,1,0.3171430826187138,0.3771430253982553,0.13392877578735396,0.07642853260040328,0.7285721302032475,0,0.1813789907275063,-1.2752361003931945,3.3442859649658203,1.0526263614917408,3.528570890426636,3.607557445585927,3.2857139110565186,0.1813789907275063
1421,2008-01-15,3.150000095367432,3.307142972946167,2.958570957183838,3.231429100036621,37895200.0,-0.03162047253224609,1.9938751187706825,0.5229394039613376,24.253080700223038,45.091063821356926,0.3494309309938801,0.5025850829955978,0.3541748797730526,0.004597190852317912,24.366348738527186,0.3485720157623291,0.030437617587616206,-0.46599993705749476,-1.0441832541064318,0.11218337999144268,-0.7550915955819635,-0.17690827853302604,0.6414714024862933,31.23547712071489,-5.067319101952776,0.2890916585244687,1,0.3507139682769771,0.41071391105651855,0.24285715818405107,0.19214296340942338,0.8214290142059317,1,0.23854883168087793,-1.940183497754782,3.2528569698333736,-1.2752361003931945,3.3442859649658203,1.0526263614917408,3.528570890426636,0.23854883168087793
1422,2008-01-16,3.1528570652008057,3.2228569984436035,3.0,3.0785710811614986,17956400.0,0.0009069745228182935,1.0799973297136118,-0.9122791607376151,18.755903582126507,39.94071115033935,0.2801864141037118,0.5145189796108554,0.3392646067769096,0.012752403270261947,25.66879616021611,0.22285699844360352,-0.031407861749503496,-0.45578582286834735,-1.0542872073875555,0.14271556165086086,-0.7550365151279514,-0.15653513060874324,0.5553243785859312,31.701648659236504,2.30278547985413,0.29925069225960405,1,0.22428536415100098,0.407856941223145,0.2425001859664917,0.2828574180603023,0.8471429347991943,2,0.21205273032653182,1.9938751187706825,3.150000095367432,-1.940183497754782,3.2528569698333736,-1.2752361003931945,3.3442859649658203,0.21205273032653182
1423,2008-01-17,3.109999895095825,3.2271430492401123,3.087142944335937,3.1314289569854736,11844000.0,-0.01359312179990968,-3.1702092905992805,-0.2884670933121063,20.6004204456558,35.87899632312752,0.2533902131979078,0.5589165420308757,0.3681706144108232,0.06522978879102226,26.388372595689713,0.14000010490417525,-0.094489816093974,-0.48142868280410767,-1.1172639355471512,0.15440656993893542,-0.7993463091756294,-0.1635110564325859,0.5232205000306216,26.9035724361,1.5948349829273312,0.3179176263715216,1,0.15500009059906006,0.45071411132812544,0.31750011444091797,0.32571458816528276,1.0328571796417236,3,0.2218649776511321,1.0799973297136118,3.1528570652008057,1.9938751187706825,3.150000095367432,-1.940183497754782,3.2528569698333736,0.2218649776511321
1424,2008-01-18,3.121428966522217,3.2385709285736084,3.0785710811614986,3.1157140731811523,12496400.0,0.0036749427047937377,-2.9999523168071,-0.2666889185580774,22.451232264694227,32.11583202652972,0.20132117883009482,0.541259396828706,0.3393196450840721,0.0650905366251977,26.5512664050208,0.15999984741210982,-0.15934213373747896,-0.448428213596344,-1.1181439559699484,0.22128752877726088,-0.7832860847831462,-0.11357034240954178,0.4443264848099693,30.48142803211843,4.61309430170958,0.33485787118680244,1,0.14357101917266846,0.43928503990173384,0.312142550945282,0.31428551673889116,1.511427879333496,4,0.22608683231921978,-3.1702092905992805,3.109999895095825,1.0799973297136118,3.1528570652008057,1.9938751187706825,3.150000095367432,0.22608683231921978
1425,2008-01-22,3.1757140159606934,3.2471430301666264,2.9071431159973145,3.0328569412231445,14127400.0,0.017391089152017036,1.3799925899717576,24.997329995828117,26.372447606568073,29.39733548327059,0.09799343283524564,0.453875995658386,0.2694961951722288,0.022890548168593483,25.273493002920755,0.33999991416931197,-0.2242586846362986,-0.3583574175834654,-1.0321985863075218,0.315483751140591,-0.6952780019454936,-0.02143683322143719,0.329322985956658,67.14274900296294,39.2008987539662,0.3369205843620283,1,0.06357204914093018,0.35928606986999556,0.2578575015068054,0.2600004673004146,1.3299999237060547,1,0.23571765875294948,-2.9999523168071,3.121428966522217,-3.1702092905992805,3.109999895095825,1.0799973297136118,3.1528570652008057,0.23571765875294948
1426,2008-01-23,3.3942859172821045,3.400000095367432,3.0,3.150000095367432,29370600.0,0.06882606564158467,2.1284936827707535,1.7100015687949954,37.72512541088468,28.6219326467554,-0.12323611763600661,0.19655093088078868,0.036177660828269786,-0.18338875265678123,22.92836308434553,0.4000000953674321,-0.260520069711748,-0.10878551006317139,-0.7456376430417091,0.5280666229153663,-0.42721157655244024,0.20964055642609747,0.03900381832484223,98.8406011633171,67.12890260800943,0.31842606648926886,1,-0.15499985218048096,0.14071416854858443,0.03714257478713989,0.053571105003356934,1.117142915725708,2,0.17297988356403926,1.3799925899717576,3.1757140159606934,-2.9999523168071,3.121428966522217,-3.1702092905992805,3.109999895095825,0.17297988356403926
1427,2008-01-24,3.134285926818848,3.392857074737549,3.067142963409424,3.377142906188965,38927000.0,-0.07659931920863206,1.3750021730891593,-0.9941509395291277,32.91977767495179,26.80186315381318,0.12630747959142763,0.4104235963635028,0.28704026625341195,0.08820105095196995,20.45649943093129,0.32714295387268066,-0.30742799503494744,-0.3261426448822018,-0.9403288318653744,0.2880435421009704,-0.6332357383737879,-0.019049551390615704,-0.22714281082153365,46.08696241084529,11.896183985151154,0.30709309349158614,1,0.08000016212463334,0.4007141590118408,0.2671425938606258,0.3142856359481807,1.2857141494750972,3,0.2670921550556098,2.1284936827707535,3.3942859172821045,1.3799925899717576,3.1757140159606934,-2.9999523168071,3.121428966522217,0.2670921550556098
1428,2008-01-25,3.109999895095825,3.244286060333252,3.01714301109314,3.182857036590576,19865300.0,-0.007748505493776703,1.321159133573475,0.3000001963448449,36.85186833510116,27.263071362948633,0.09496142557378828,0.37601705960034204,0.305126308614005,0.12332341513866085,17.76361175693145,0.22714304924011186,-0.3306698885175736,-0.30092867612838736,-0.8546835069011389,0.2528261546443642,-0.5778060915147631,-0.024051260742011582,-0.1931424999237059,41.1593601368426,3.332692269894352,0.27687741538637584,1,0.09000015258789062,0.4250001907348637,0.2685713768005371,0.3385716676712036,1.392857313156128,4,0.28617367682475514,1.3750021730891593,3.134285926818848,2.1284936827707535,3.3942859172821045,1.3799925899717576,3.1757140159606934,0.28617367682475514
1429,2008-01-28,3.2842860221862797,3.2857139110565186,3.0799999237060547,3.1628570556640625,11650100.0,0.056040557224869225,2.310365863016221,-1.666672120686558,41.957450966856925,29.098589665229134,-0.09915829127179343,0.15974032698317187,0.12239271900246029,-0.04041714427466969,15.665987443967722,0.20571398735046387,-0.3353592002108914,-0.094785404205322,-0.5956669716009952,0.40609616319035124,-0.3452261879031586,0.15565537949251462,-0.35790863342285206,76.52177446507147,35.620283895923066,0.2504407836978367,1,-0.1307144165039067,0.2507140636444092,0.059999763965606245,0.1949994564056392,1.301427841186523,0,0.2614178688309663,1.321159133573475,3.109999895095825,1.3750021730891593,3.134285926818848,2.1284936827707535,3.3942859172821045,0.2614178688309663
1430,2008-01-29,3.3085711002349854,3.322856903076172,3.240000009536743,3.2957139015197754,7082600.0,0.007394324941449426,2.999965470606854,0.10588246843768982,49.32301781397849,31.884138233424185,-0.1281897283719391,0.09806589646390229,0.09239330661135714,-0.053406545063125144,14.138199220023454,0.08285689353942871,-0.36836899106042864,-0.04357173442840567,-0.49385059880620874,0.4067071299493974,-0.2687111666173072,0.18156769776049586,-0.37286411775207506,77.14275666647981,31.02511122413584,0.22513943218890162,1,-0.1549994945526123,0.22642898559570357,0.058571696281433105,0.17500042915344238,1.0657150745391846,1,0.4002591165493383,2.310365863016221,3.2842860221862797,1.321159133573475,3.109999895095825,1.3750021730891593,3.134285926818848,0.4002591165493383
1431,2008-01-30,3.2771430015563965,3.358571052551269,3.2214291095733643,3.3385710716247563,9307200.0,-0.00949899449836722,1.7042217103098265,-4.777718026220666,49.707619842193274,35.32321781787604,-0.08585872697686758,0.09284988839843233,0.12121626429356613,-0.010910517373342365,12.842365118652962,0.13714194297790483,-0.3577768306846254,-0.04871413707733163,-0.4465320125172312,0.3491037383625679,-0.24762307479728118,0.15019480064261792,-0.33229301722839333,69.2015592765596,18.95577433521985,0.1989089377199497,1,-0.12357139587402344,0.25785708427429244,0.2503567337989807,0.20642852783203125,1.188570976257325,2,0.3748908538708482,2.999965470606854,3.3085711002349854,2.310365863016221,3.2842860221862797,1.321159133573475,3.109999895095825,0.3748908538708482
1432,2008-01-31,3.592856884002685,3.621428966522217,3.1585710048675537,3.2214291095733643,23223900.0,0.09633814645755412,1.1600012461329545,-6.046548003477562,52.089147281416054,38.82196524407163,-0.37168122557859196,-0.24913902684561418,-0.19229043576921834,-0.3137222998552569,11.80550204589394,0.4628579616546631,-0.318599304355041,0.27557120323181117,-0.08842130917354307,0.6395637156371654,0.09357494702913405,0.4575674594344883,-0.6390467578664909,95.27176128075922,44.56214071110445,0.1819962562026771,1,-0.3285708427429195,-0.066428422927856,0.0517858862876901,0.0071431398391732515,1.1514291763305669,3,0.2556661672484366,1.7042217103098265,3.2771430015563965,2.999965470606854,3.3085711002349854,2.310365863016221,3.2842860221862797,0.2556661672484366
1433,2008-02-01,3.627142906188965,3.6571431159973145,3.509999990463257,3.544286012649536,12623100.0,0.009542829924269913,1.06000130176389,0.22307673050765778,60.18517914386626,43.014626008424074,-0.3630775572162226,-0.30680602806764856,-0.22120814939736633,-0.3333160055008553,10.167855500236545,0.14714312553405762,-0.263312451834365,0.31471438407897967,-0.028404574581415876,0.6578333427393752,0.14315490474878168,0.48627386340917766,-0.6466280264373299,94.80194686361132,42.440548566292,0.17155947933019786,2,-0.3449997901916504,-0.10071444511413574,0.017499864101410356,-0.02714288234710649,1.0985713005065918,4,0.2185900006178787,1.1600012461329545,3.592856884002685,1.7042217103098265,3.2771430015563965,2.999965470606854,3.3085711002349854,0.2185900006178787
1434,2008-02-04,3.698570966720581,3.7371430397033687,3.6128571033477774,3.627142906188965,11883900.0,0.01969265131785658,-1.485727024120853,0.8620653934802188,66.2839273892896,47.44923487317091,-0.38445847223309215,-0.38349445809502924,-0.2836560841771658,-0.3901031255308536,9.756653282752678,0.12428593635559126,-0.19566433107949965,0.376999592781067,0.002741128857545405,0.7512580567045886,0.18987036081930597,0.564128824742828,-0.6774583927942053,93.33322893946414,36.91094484180434,0.18712923196176082,2,-0.3299994468688965,-0.2235708236694336,-0.053928196430205855,-0.0985709428787227,1.1642858982086182,0,0.2174586478854319,1.06000130176389,3.627142906188965,1.1600012461329545,3.592856884002685,1.7042217103098265,3.2771430015563965,0.2174586478854319
1435,2008-02-05,3.6085710525512695,3.6785709857940674,3.544286012649536,3.640000104904175,8945300.0,-0.024333699415023502,1.4736845572588986,-0.4400098801365862,66.91253358526163,50.69228022587946,-0.253230578804271,-0.3048488822496447,-0.18056284346168638,-0.28512985690029957,9.721247842220544,0.15428495407104492,-0.13085219472334897,0.28428542613983154,-0.09778511383378952,0.6663559661134526,0.09325015615302101,0.4753206961266421,-0.5301760413627341,77.7777045189222,17.41889713207957,0.1910352699868106,2,-0.23142802715301514,-0.13357090950012207,0.036785960197449175,-0.008571028709411177,1.2785720825195312,1,0.27078386336073135,-1.485727024120853,3.698570966720581,1.06000130176389,3.627142906188965,1.1600012461329545,3.592856884002685,0.27078386336073135
1436,2008-02-06,3.717143058776856,3.8428568840026855,3.627142906188965,3.68571400642395,15107400.0,0.030087257433610848,-1.903845444056275,-1.0000000000000142,69.30597462345068,54.7351909979349,-0.3477597583966112,-0.40350537756105664,-0.27543104776900096,-0.37789953763098305,10.64511110569133,0.23428583145141602,-0.06478492798499946,0.3734288334846503,-0.04713825263465132,0.7939959196039519,0.16314529042499926,0.5837123765443013,-0.5860482053071339,81.62846420494323,16.915833830173014,0.2102835430596508,2,-0.2871431112289433,-0.24214291572570845,-0.05607151985168457,-0.11714303493499756,1.0342860221862789,2,0.17678714690457742,1.4736845572588986,3.6085710525512695,-1.485727024120853,3.698570966720581,1.06000130176389,3.627142906188965,0.17678714690457742
1437,2008-02-07,3.835714101791382,3.839999914169312,3.6585710048675537,3.6585710048675537,16767100.0,0.03189843413063098,-1.0483881387686593,5.636285018547518,73.60595429797733,58.818978327143356,-0.3982499549451366,-0.5046318320359036,-0.37734842466237506,-0.48068513467562113,11.186795239417341,0.18142890930175826,-0.0010029795353547755,0.46449986696243295,-0.00872847064304949,0.9377282045679154,0.2278856981596915,0.7011140357651744,-0.6334430452683635,97.85409815751417,27.187400310080974,0.2366141688027413,2,-0.3742856979370117,-0.3607139587402344,-0.1746425628662105,-0.23571407794952348,0.8771426677703866,3,0.16424578560954606,-1.903845444056275,3.717143058776856,1.4736845572588986,3.6085710525512695,-1.485727024120853,3.698570966720581,0.16424578560954606
1438,2008-02-08,3.839999914169312,3.857142925262451,3.718570947647095,3.778570890426636,10850700.0,0.001117344062720571,1.89551086290473,0.3467762775373086,73.48272578370809,62.321786640126824,-0.32195226995470616,-0.5105669165331479,-0.3685941270957471,-0.4705742211366357,11.931346405600628,0.138571977615356,0.03439392179380096,0.4532142281532292,-0.06057223720665883,0.9670006935131172,0.1963209954732852,0.7101074608331732,-0.5736702748983267,94.52049470476315,17.995235104567726,0.2568932326799439,2,-0.3321429491043095,-0.3649997711181645,-0.14107137918472246,-0.2399998903274536,1.160000085830688,4,0.2354911891604976,-1.0483881387686593,3.835714101791382,-1.903845444056275,3.717143058776856,1.4736845572588986,3.6085710525512695,0.2354911891604976
1439,2008-02-11,3.8414289951324463,3.864285945892334,3.8199999332427983,3.851428985595703,9594900.0,0.0003721565091345802,1.4800427250575539,-0.16278934376600998,72.53386967207466,64.90077017991528,-0.2637786262107409,-0.49839458574552076,-0.3597832566041892,-0.45932254609898093,12.726769809233684,0.04428601264953569,0.10722826599639612,0.4297861576080324,-0.122038619987757,0.9816109352038218,0.1538737688101377,0.7056985464059271,-0.5042017615424852,92.85720139743118,14.519488134349658,0.2759123887978947,2,-0.33000051975250244,-0.45571446418762207,-0.11142897605895907,-0.24142897129058793,1.1400001049041748,0,0.23019694303437777,1.89551086290473,3.839999914169312,-1.0483881387686593,3.835714101791382,-1.903845444056275,3.717143058776856,0.23019694303437777
1440,2008-02-12,3.8428568840026855,3.8957140445709233,3.787142992019653,3.855714082717896,7427700.0,0.0003717077348164288,1.3384539542096812,1.2857210976802294,67.80044879493508,66.9110845079977,-0.20277150204447736,-0.47785467951007643,-0.35125006064950304,-0.4488678479862793,13.863418995827761,0.10857105255127042,0.17675294382052353,0.4017140507698058,-0.17680545474074805,0.9802335562803597,0.11245429801452911,0.6909738035250825,-0.43184143069039216,80.31912107656744,4.385901452457205,0.28925975275527693,2,-0.31571435928344727,-0.4414283037185669,-0.09178560972213656,-0.2428568601608272,1.3342862129211426,1,0.26542752220948973,1.4800427250575539,3.8414289951324463,1.89551086290473,3.839999914169312,-1.0483881387686593,3.835714101791382,0.26542752220948973
1441,2008-02-13,3.9014289379119873,3.9071431159973145,3.809999942779541,3.867142915725708,7099400.0,0.015241799441745973,3.2500052153958485,-2.666679029057708,86.23483632430764,70.70504995720789,-0.182687392732376,-0.5030360609719846,-0.39888293859130197,-0.49473112657448093,13.913313060018757,0.09714317321777344,0.23196511831801425,0.42271466255188006,-0.17352263139554935,1.018951956499309,0.12459601557816535,0.7208333095255948,-0.41286170999831295,97.70119903662716,17.249371675247573,0.29811864697371454,2,-0.19285738468170166,-0.49428582191467285,-0.17392921447753906,-0.30142891407012895,1.5514280796051025,2,0.25265465880466853,1.3384539542096812,3.8428568840026855,1.4800427250575539,3.8414289951324463,1.89551086290473,3.839999914169312,0.25265465880466853
1442,2008-02-14,3.8214290142059326,3.880000114440918,3.761429071426392,3.845714092254639,6273400.0,-0.020505287928906935,1.5538384115890433,-0.708308415504234,81.923122185016,73.12037696178007,-0.07471152096552469,-0.3903960582893973,-0.31177958917688064,-0.4016971165500762,13.850743849024527,0.13999986648559526,0.27268061717608383,0.30928614139556876,-0.2849919919738362,0.9035642747649737,0.012147074710866512,0.606425208080271,-0.25751812643720307,54.54573040057946,-29.600860472406225,0.29713906668470236,2,-0.09571444988250732,-0.41428589820861816,-0.12857204675674438,-0.22142899036407426,1.4814279079437256,3,0.24336447525257765,3.2500052153958485,3.9014289379119873,1.3384539542096812,3.8428568840026855,1.4800427250575539,3.8414289951324463,0.24336447525257765
1443,2008-02-15,3.7999999523162837,3.824285984039306,3.722856998443604,3.792856931686402,6734700.0,-0.005607604330732707,2.6409883347740393,-0.2941320845482061,76.82020750790878,74.29107475273776,-0.029261238082739727,-0.33162610019382965,-0.28321148621880754,-0.3674543409840707,13.716402996044891,0.10142898559570224,0.3192381546418406,0.25335707664489693,-0.32244965149319915,0.8291638047829926,-0.03454628742415089,0.5412604407139447,-0.1743072634664089,41.860426003166694,-41.464013009581535,0.2879033640690479,2,-0.07428538799285844,-0.3928568363189693,-0.19999992847442583,-0.19999992847442538,1.6085708141326909,4,0.24022548123692844,1.5538384115890433,3.8214290142059326,3.2500052153958485,3.9014289379119873,1.3384539542096812,3.8428568840026855,0.24022548123692844
1444,2008-02-19,3.8271429538726807,3.942857027053833,3.682857036590576,3.761429071426392,9839200.0,0.007142895236051716,-1.333324774748752,9.199732977304153,76.88890713036045,75.39956070219318,-0.04050821250551895,-0.31957260727296877,-0.30358181443872745,-0.3854190764865981,13.847814635556391,0.25999999046325684,0.34188510678181006,0.24521437883377084,-0.3068821816647933,0.7973109393323345,-0.03083390141551101,0.5212626590830527,-0.15078918813626663,55.494585605569455,-27.42987092639524,0.27604828024928185,2,-0.04214298725128174,-0.40214288234710693,-0.22714293003082275,-0.2271429300308223,1.367142915725708,1,0.30645760042501347,2.6409883347740393,3.7999999523162837,1.5538384115890433,3.8214290142059326,3.2500052153958485,3.9014289379119873,0.30645760042501347
1445,2008-02-20,3.924285888671875,3.972856998443604,3.751429080963135,3.781429052352905,12815600.0,0.02538262509919975,-1.1830960588498796,2.1739217194439013,81.4146823155567,76.74497266798275,-0.09851751706545642,-0.3770926993452903,-0.3925454860360986,-0.47484702925192046,13.371947642317044,0.22142791748046875,0.3527583202187854,0.304928719997406,-0.23251761559601825,0.8423750555908298,0.03620555220069388,0.5736518877941181,-0.24142885208129883,83.25133925488416,-1.3507683291340982,0.2687231677967119,2,-0.10857188701629639,-0.484285831451416,-0.3242858648300171,-0.32428586483001665,1.1600003242492685,2,0.2693848616932757,-1.333324774748752,3.8271429538726807,2.6409883347740393,3.7999999523162837,1.5538384115890433,3.8214290142059326,0.2693848616932757
1446,2008-02-21,3.981429100036621,3.998570919036865,3.904285907745361,3.9285709857940674,7112000.0,0.014561429260212533,1.1639457289897046,0.3700075936480374,75.18518907705867,76.92044319899178,-0.1276534077328857,-0.4089608876543207,-0.4391569946520235,-0.5225416612332037,13.722048731189524,0.0942850112915039,0.3509971188884262,0.33271477222442636,-0.21697084830454827,0.882400392753401,0.05787196195993882,0.6075575824889139,-0.2985720634460449,94.5704576347985,10.850455014821804,0.2748428102644874,2,-0.1407151222229004,-0.5285720825195312,-0.3814290761947632,-0.38142907619476274,0.9685707092285156,3,0.3003228154624702,-1.1830960588498796,3.924285888671875,-1.333324774748752,3.8271429538726807,2.6409883347740393,3.7999999523162837,0.3003228154624702
1447,2008-02-22,3.971429109573364,3.998570919036865,3.910000085830689,3.957143068313599,5740000.0,-0.0025116585557596327,1.5833825912198183,0.27027148933481404,73.04015095018771,76.87126821748951,-0.10770394653368554,-0.3510258271170601,-0.4181559194898905,-0.50166389264681,14.091069717937419,0.08857083320617587,0.3564957166493663,0.28085762262344316,-0.23001380046800035,0.7917290457148871,0.025421911077721404,0.5362933341691649,-0.22542929649352983,91.40303579519708,8.70953985884698,0.2554357115457219,2,-0.1307151317596431,-0.518572092056274,-0.4407150745391841,-0.4107151031494132,1.2442848682403578,4,0.3730213651233649,1.1639457289897046,3.981429100036621,-1.1830960588498796,3.924285888671875,-1.333324774748752,3.8271429538726807,0.3730213651233649
1448,2008-02-25,4.0,4.028571128845215,3.957143068313599,3.958570957183838,6801900.0,0.007194108125401,-2.2258484796279197,2.8999666221630642,71.3995937024901,76.74523755420233,-0.12425922124505995,-0.3262272675541147,-0.43429187649694256,-0.520152514946767,14.328092584563443,0.07142806053161577,0.34955009192654307,0.26492850780487043,-0.18434652787593198,0.7142035434856733,0.040290989964469226,0.48956602564527163,-0.20348596572875977,91.73561926304973,9.958861339575748,0.22463751784040137,2,-0.1442859172821045,-0.5321428775787354,-0.5310717821121216,-0.43928599357604936,1.192856788635254,0,0.32571423053741455,1.5833825912198183,3.971429109573364,1.1639457289897046,3.981429100036621,-1.1830960588498796,3.924285888671875,0.32571423053741455
1449,2008-02-26,4.142857074737549,4.2142858505249015,3.972856998443604,3.972856998443604,16592100.0,0.03571426868438721,-1.8403381615411363,4.103403427598024,85.28298714107028,78.68774181488402,-0.2457001945939039,-0.42315999644691793,-0.5621528669283782,-0.6519486207633123,15.10503668128029,0.2414288520812975,0.3277024158708861,0.36485702991485613,-0.06678673225674459,0.7965007920864569,0.14903514882905577,0.5806789110006565,-0.29993162155151376,84.5678446369097,2.190832720448782,0.21582188108580028,2,-0.19428563117981001,-0.5821425914764409,-0.7300000786781311,-0.5821430683135982,1.190000057220459,1,0.30551710302282364,-2.2258484796279197,4.0,1.5833825912198183,3.971429109573364,1.1639457289897046,3.981429100036621,0.30551710302282364
1450,2008-02-27,4.632856845855713,4.648571014404297,4.2857141494750985,4.369999885559082,41283200.0,0.11827580876639487,1.4660210220671692,1.5462167195862218,90.21326700612032,79.12978966841878,-0.6837581899718499,-0.8525725201790411,-1.0306009025218104,-1.1276520990811871,16.608774719857607,0.505713939666748,0.3186976104575443,0.7886425137519835,0.26394057686814776,1.3133444506358187,0.5262915453100661,1.0509934821939013,-0.7156593132019045,97.88868964218238,14.780131459642746,0.2623509684419177,2,-0.46714282035827637,-0.8549997806549072,-1.2199998497962952,-1.0721428394317623,0.5399999618530273,2,0.12118419420727355,-1.8403381615411363,4.142857074737549,-2.2258484796279197,4.0,1.5833825912198183,3.971429109573364,0.12118419420727355
1451,2008-02-28,4.505713939666748,4.901429176330566,4.5,4.5171427726745605,35182700.0,-0.02744373729196914,-34.12571452413736,-0.0434792862053765,79.20296275420246,78.82754973166172,-0.5161631543514029,-0.6626429573069412,-0.8851499041122421,-0.9869439440874208,18.584191713397278,0.4014291763305664,0.3115758475379371,0.600071060657501,0.06729776205664528,1.1328443592583572,0.3336844113570727,0.8664577099579294,-0.5328569412231441,60.086380311445254,-20.28299378265592,0.2663866493004281,2,-0.21357083320617676,-0.5549993515014648,-1.118570864200592,-0.9707138538360591,0.6228570938110352,3,0.128408567654694,1.4660210220671692,4.632856845855713,-1.8403381615411363,4.142857074737549,-2.2258484796279197,4.0,0.128408567654694
1452,2008-02-29,4.5114288330078125,4.5714287757873535,4.302856922149658,4.54714298248291,16774800.0,0.0012683657723480124,5.372889794071057,3.12491655540721,79.22883891376016,79.09517544342297,-0.4623272022131122,-0.6282215204421111,-0.8701785510501847,-0.9808843172010917,20.053843541684017,0.2685718536376953,0.3200918966039259,0.5598573565483091,-0.016013227176785882,1.1357279402734042,0.27192206468576163,0.8477926484108567,-0.35285739898681623,58.6989218615354,-19.05919056431562,0.2879352918625474,2,-0.2192857265472412,-0.5521427392959595,-1.1242857575416565,-0.9764287471771236,0.7600002288818359,4,0.0972133203229375,-34.12571452413736,4.505713939666748,1.4660210220671692,4.632856845855713,-1.8403381615411363,4.142857074737549,0.0972133203229375
1453,2008-03-03,4.420000076293945,4.568571090698242,4.377142906188965,4.535714149475098,12994800.0,-0.020266031028779552,1.1102391177506425,3.2400064087158538,73.35636981229264,78.702671296971,-0.3058679048245416,-0.49998270081711205,-0.7636733170921359,-0.878709038983938,21.44885302714978,0.19142818450927734,0.30418973897786294,0.4287857413291931,-0.16201536422248708,1.0195868468808738,0.13338518855335302,0.7241862941050332,-0.11714315414428711,48.15383106436054,-26.550323199070668,0.2954005527758403,3,-0.09357094764709473,-0.4607139825820923,-1.0453569889068604,-0.8849999904632564,0.7828569412231445,0,0.18002576646717205,5.372889794071057,4.5114288330078125,-34.12571452413736,4.505713939666748,1.4660210220671692,4.632856845855713,0.18002576646717205
1454,2008-03-04,4.502857208251953,4.510000228881836,4.3314290046691895,4.3657140731811515,8935500.0,0.018745957132987545,1.3584784456970116,-1.1851897638768776,74.99998193800832,77.98992681057675,-0.31602886976084044,-0.5475694267191624,-0.833358038828524,-0.9514148585773134,22.47942439873489,0.17857122421264648,0.30164441905859807,0.47142856121063215,-0.1444597943449626,1.0873169167662273,0.16348438343283433,0.7793727389884295,0.3985719680786133,35.266811642689774,-37.127311062249305,0.30794417777779753,3,-0.09999966621398926,-0.5121426582336426,-1.135357141494751,-0.9678571224212642,0.7214288711547852,1,0.15323594519470984,1.1102391177506425,4.420000076293945,5.372889794071057,4.5114288330078125,-34.12571452413736,4.505713939666748,0.15323594519470984
1455,2008-03-05,4.585713863372803,4.658570766448975,4.484285831451416,4.525713920593262,12135900.0,0.01840090664412064,-1.4400065422526045,0.43749869615103504,75.45160858372445,78.01952897798405,-0.3298862305653767,-0.5833776136222264,-0.9127227538302982,-1.0249723816194267,24.082917457542095,0.1742849349975586,0.3181655551976137,0.5054280757904053,-0.1240990429944393,1.1349551945752503,0.19066451639798299,0.8201916351828276,0.30431530952453656,47.25527106334198,-21.03145389114141,0.3147635593924225,3,-0.1799992322921753,-0.5557137727737427,-1.241428017616272,-1.0507137775421138,0.48714303970336914,2,0.16292845363789876,1.3584784456970116,4.502857208251953,1.1102391177506425,4.420000076293945,5.372889794071057,4.5114288330078125,0.16292845363789876
1456,2008-03-06,4.37428617477417,4.54714298248291,4.37428617477417,4.522857189178467,9050300.0,-0.046105730731992756,-1.326925051993735,-2.4761859348798767,68.73185361299198,77.54082927385119,-0.06355482118673361,-0.33749784783969616,-0.7041485943823309,-0.8042172751977028,24.86020685253391,0.2114276885986328,0.3311666377942304,0.2611432313919071,-0.35707451266133106,0.8793609754451448,-0.04796564063471198,0.5702521034185262,0.5045709947586063,20.08053770446094,-47.881181867008635,0.30910887202661885,3,0.0549999475479126,-0.34428608417510986,-1.0300003290176392,-0.839286088943481,0.7371430397033691,3,0.18256021691946067,-1.4400065422526045,4.585713863372803,1.3584784456970116,4.502857208251953,1.1102391177506425,4.420000076293945,0.18256021691946067
1457,2008-03-07,4.465713977813722,4.534286022186278,4.307143211364746,4.360000133514403,10600800.0,0.020901193791755368,-1.148657182293021,-0.7115374740031444,71.53420947623154,77.55578658204468,-0.0866019857279623,-0.3998059078569556,-0.7965513271602651,-0.885896607408923,25.54223187099169,0.22714281082153231,0.3343581369932007,0.32107104063034164,-0.3018105786927272,0.9439526599534109,0.009630230968807219,0.6325118502918761,0.4021946284217828,45.12189330485767,-25.061587434074234,0.3114408096615346,3,-0.02857089042663663,-0.43571388721466153,-1.1214281320571908,-0.9307138919830327,0.7457151412963849,4,0.14843249230855937,-1.326925051993735,4.37428617477417,-1.4400065422526045,4.585713863372803,1.3584784456970116,4.502857208251953,0.14843249230855937
1458,2008-03-10,4.744286060333252,4.775713920593262,4.5,4.5714287757873535,14315000.0,0.062380189126199026,1.3394035515024498,1.635143303051872,75.51671524653413,76.47064526042954,-0.2776970789598252,-0.6399690964070501,-1.0765196791270144,-1.1551911524628657,26.43031893637563,0.3099999427795401,0.35960505446436475,0.5544288158416748,-0.1055217425126056,1.2143793741959552,0.2244535366645346,0.884404095018815,0.10119193010742222,93.29282440386541,20.37342805229963,0.32997527917714015,3,-0.15071439743041992,-0.5385714769363403,-1.3489288091659546,-1.209285974502563,0.8228569030761719,0,0.11111113344614987,-1.148657182293021,4.465713977813722,-1.326925051993735,4.37428617477417,-1.4400065422526045,4.585713863372803,0.11111113344614987
1459,2008-03-11,4.725714206695557,4.885714054107666,4.607142925262451,4.785714149475098,17990000.0,-0.003914572899170965,1.1428568808584545,-0.3471068224701248,73.31671061656377,74.59325010603438,-0.1874663021729308,-0.5815694152976985,-1.0538319321991114,-1.127378382931158,27.43195097209654,0.27857112884521484,0.39255930733318856,0.4916427016258238,-0.18820750396735342,1.171492907219001,0.15171759882923475,0.8315678044224124,-0.41857099533081055,72.34567738436776,0.7029144919476806,0.3399251027965886,3,-0.12357115745544434,-0.5028566122055054,-1.3214284181594849,-1.1907141208648677,1.0885720252990723,1,0.10096734376054739,1.3394035515024498,4.744286060333252,-1.148657182293021,4.465713977813722,-1.326925051993735,4.37428617477417,0.10096734376054739
1460,2008-03-12,4.862856864929199,4.928571224212647,4.7357139587402335,4.7357139587402335,15894200.0,0.02902051462175481,-2.0337086236770308,-2.1190504573667583,74.50356917978458,74.07109526443239,-0.3224628666689231,-0.6728769034965492,-1.1827854009761039,-1.255095937923087,28.737756678961514,0.20285701751709073,0.4347422562644816,0.5777853608131407,-0.13091761842303917,1.2864883400493206,0.2234338711950512,0.9321368504312306,-0.5441422367095949,89.42526601234306,19.828321209266733,0.3543514896180898,3,-0.24714279174804688,-0.6264282464981079,-1.4410710334777832,-1.3278567790985103,0.645714282989502,2,0.0743244608090683,1.1428568808584545,4.725714206695557,1.3394035515024498,4.744286060333252,-1.148657182293021,4.465713977813722,0.0743244608090683
1461,2008-03-13,4.887143135070801,4.904285907745361,4.650000095367432,4.794285774230957,10045000.0,0.004994239151218549,3.0,0.7303385113899693,75.2561098448368,73.62968092344092,-0.3206759709341922,-0.6530097074442711,-1.1970037407519531,-1.2691499465079588,29.881864558130143,0.2542858123779297,0.4575580219892954,0.5527859210968016,-0.180262737009512,1.2858345792031152,0.18626159204364434,0.9193102501499584,-0.5440342430114748,93.33340495031942,25.400311805832075,0.3665243290531569,3,-0.2692859172821045,-0.6092860698699951,-1.4610715508460999,-1.3521430492401119,0.7300000190734863,3,0.03800047653048333,-2.0337086236770308,4.862856864929199,1.1428568808584545,4.725714206695557,1.3394035515024498,4.744286060333252,0.03800047653048333
1462,2008-03-14,4.751429080963135,4.928571224212647,4.694285869598389,4.9071431159973145,7955500.0,-0.0277696090244961,1.3597225957659231,-1.6769164407197437,69.56846973238254,73.20880313678424,-0.16465268668866262,-0.46804702947476606,-1.0513477415153512,-1.12208691535371,31.44119497147163,0.2342853546142587,0.4182423848166552,0.3705718636512758,-0.3432127404323744,1.084356467734926,0.013679561609451163,0.7274641656931005,-0.3849016956176756,58.66681353258131,-5.9970151860582845,0.356892302041825,3,-0.13357186317443848,-0.45785796642303467,-1.2989290356636047,-1.2164289951324458,-0.4657149314880362,4,0.07576670668552432,3.0,4.887143135070801,-2.0337086236770308,4.862856864929199,1.1428568808584545,4.725714206695557,0.07576670668552432
1463,2008-03-17,4.7128567695617685,4.814286231994629,4.618570804595947,4.687142848968506,9300900.0,-0.008118044222928278,-1.4035100047432496,-0.1651355357121041,65.69628896247997,72.17505947283664,-0.08959148997303856,-0.3769032880166412,-1.0017872016277591,-1.0717500742912964,33.18470928785071,0.19571542739868164,0.4020319089479871,0.2863567113876355,-0.38661522856606645,0.9593286513413375,-0.05012925858921502,0.6228426813644861,-0.32384763066162137,32.888779439951286,-28.048735206037115,0.3364859699768509,3,-0.09499955177307218,-0.40714263916015714,-1.2446424961090097,-1.1778566837310795,-0.24714279174804688,0,0.10578983701953204,1.3597225957659231,4.751429080963135,3.0,4.887143135070801,-2.0337086236770308,4.862856864929199,0.10578983701953204
1464,2008-03-18,5.0,5.0,4.7828569412231445,4.822856903076172,12412400.0,0.06092763783800126,1.4516118612313458,6.888996031598619,61.381754838045914,70.61174238998346,-0.33391350047463053,-0.6025677298536163,-1.267655088194859,-1.35213705436888,34.60163531823402,0.28714323043823153,0.3929183658989963,0.5148570895195004,-0.1424303048200759,1.1721444838590762,0.18621339234971224,0.8435007866892885,-0.5894083776873531,100.0,41.929848281383514,0.3286436971697879,3,-0.34642839431762695,-0.6585714817047119,-1.508571445941925,-1.464999914169311,-0.28285694122314364,1,0.11342859268188477,-1.4035100047432496,4.7128567695617685,1.3597225957659231,4.751429080963135,3.0,4.887143135070801,0.11342859268188477
1465,2008-03-19,4.981429100036621,5.147142887115479,4.945713996887207,4.998570919036865,13099800.0,-0.003714179992675759,-3.5483636520250648,-0.09676820208023774,65.81198884083742,70.28731297085517,-0.2830757878992891,-0.5277980366877078,-1.2288294717834103,-1.3251613496533015,36.08004045197204,0.20142889022827237,0.39782809492828175,0.44342902898788417,-0.1936677923186121,1.08052585029438,0.12488061833463604,0.7619774396411323,-0.5354729750627332,68.6487817727803,10.386141702997662,0.31854841065324796,3,-0.2542860507965088,-0.5664291381835938,-1.532857596874237,-1.4464290142059322,-0.13000011444091797,2,0.16719240909237976,1.4516118612313458,5.0,-1.4035100047432496,4.7128567695617685,1.3597225957659231,4.751429080963135,0.16719240909237976
1466,2008-03-20,5.177143096923828,5.428571224212647,5.1085710525512695,5.428571224212647,23524200.0,0.03928872477293077,1.545460407409293,14.667528999415891,69.64587155033783,70.07749764575587,-0.3944037455173781,-0.6633493663159999,-1.3943203502586385,-1.5114296216620646,37.72449157361736,0.4471421241760263,0.39871505790175643,0.5793573260307312,-0.062225367051619074,1.2209400191130815,0.25856597948955606,0.9001486725719063,-0.6750920309786128,68.95950653855249,10.307896955312444,0.32079134654117525,3,-0.21285748481750488,-0.6214289665222168,-1.7128575444221497,-1.6421430110931392,-0.4542860984802237,3,0.0640175565538843,-3.5483636520250648,4.981429100036621,1.4516118612313458,5.0,-1.4035100047432496,4.7128567695617685,0.0640175565538843
1467,2008-03-24,5.45285701751709,5.664286136627197,5.262856960296631,5.3342862129211435,16856000.0,0.05325599764802447,-2.0710342047616357,-0.4715892604161281,77.49050168949107,70.29680725052887,-0.5759311096765254,-0.8668307466617806,-1.634602571295149,-1.7757477528551409,39.604374850079836,0.48714303970336914,0.4011935862749372,0.7809998512268068,0.10287124836369621,1.4591284540899174,0.44193554979525107,1.1200641526583626,-0.8581539357451309,79.78138862137396,18.983885393368467,0.3390643014315554,3,-0.3171424865722656,-0.7792854309082031,-1.8949996829032898,-1.917856931686401,-0.8557138442993164,0,0.030128451213636165,1.545460407409293,5.177143096923828,-3.5483636520250648,4.981429100036621,1.4516118612313458,5.0,0.030128451213636165
1468,2008-03-25,5.302856922149658,5.521429061889648,5.265714168548584,5.491428852081299,12001500.0,-0.02750853266197195,1.0574685302343783,-1.5903740433763356,70.55800367458843,69.99028425697605,-0.3781296778658598,-0.6474124475561247,-1.458012469833573,-1.6177315963894165,41.430135562149204,0.25571489334106445,0.42808420960024485,0.5658569097518917,-0.09048450358970861,1.222198323093492,0.23768620308109156,0.8940276164226919,-0.579803873795071,58.9950938359992,-4.824008807052039,0.32817070667080034,3,-0.16142845153808594,-0.6292853355407715,-1.7364280819892883,-1.7678568363189693,-0.734285831451416,1,-0.19181033688199778,-2.0710342047616357,5.45285701751709,1.545460407409293,5.177143096923828,-3.5483636520250648,4.981429100036621,-0.19181033688199778
1469,2008-03-26,5.408570766448975,5.4157137870788565,5.185713768005371,5.285714149475098,10948700.0,0.019935262416332034,2.3541718096443742,-0.651510630550442,70.89985640898443,69.58987172688715,-0.4210743263531702,-0.6887529936391186,-1.529418712720584,-1.7148929494424534,42.33261532663152,0.23000001907348544,0.4488171289858318,0.6082850694656372,-0.05092085339284047,1.2674909923241149,0.27868210803639837,0.937888030894876,-0.5725697475016744,64.41340318722192,-1.4389115946965347,0.32960296142923867,3,-0.26714229583740234,-0.7349991798400879,-1.8421419262886047,-1.8735706806182857,-0.9799995422363272,2,-0.1743264217756164,1.0574685302343783,5.302856922149658,-2.0710342047616357,5.45285701751709,1.545460407409293,5.177143096923828,-0.1743264217756164
1470,2008-03-27,5.194285869598389,5.34428596496582,5.019999980926514,5.317142963409424,12809300.0,-0.03961950506034995,2.661288412257467,-1.0000038812492966,70.7971006079745,69.09442625612468,-0.17302789151794684,-0.45350193109217063,-1.2796613945281479,-1.4932832269972645,41.59000022806937,0.38857078552246094,0.43111238654824735,0.36592872142791766,-0.3108387843043037,1.042696227160139,0.027544968561807437,0.7043124742940279,-0.2588906365295012,27.051006316026303,-42.74911683121175,0.33838375286611067,3,-0.052857398986816406,-0.48642826080322266,-1.5892858505249023,-1.6592857837676998,-0.7514290809631348,3,-0.09185917425419332,2.3541718096443742,5.408570766448975,1.0574685302343783,5.302856922149658,-2.0710342047616357,5.45285701751709,-0.09185917425419332
1471,2008-03-28,5.0842862129211435,5.338571071624756,5.041429042816162,5.191429138183594,9209900.0,-0.02117705098232303,-2.081470932201923,0.8720939258684189,65.54201774505361,68.64704270197701,-0.03589764438483822,-0.3140354066681583,-1.1314202658414665,-1.3761134272579456,40.25763996900827,0.29714202880859375,0.4207900461564851,0.2270004510879522,-0.4411047206348293,0.8951056228107337,-0.10705213477343811,0.5610530369493425,-0.0642862319946298,9.977900568842161,-60.343707056107945,0.33405258586139064,3,0.0571422576904288,-0.30000019073486417,-1.4564291834831247,-1.5492861270904545,-0.6557149887084961,4,-0.04579939397071309,2.661288412257467,5.194285869598389,2.3541718096443742,5.408570766448975,1.0574685302343783,5.302856922149658,-0.04579939397071309
1472,2008-03-31,4.949999809265137,5.192856788635254,4.8400001525878915,5.167142868041992,14527800.0,-0.02641204645693096,1.6276609721714177,2.026667260063659,55.572741460747984,67.52220409067347,0.1447390354631466,-0.15305490788542908,-0.959756456375588,-1.2352965397413875,39.76077532622416,0.3528566360473624,0.39274580444793994,0.07078549861907923,-0.5780341789666901,0.7196051762048485,-0.25362434017380586,0.39519533741196433,0.7142863273620605,16.142499265251175,-49.15535250114567,0.3244098387928848,3,0.2735717296600342,-0.16285669803619385,-1.3032143115997314,-1.4149997234344478,-0.5299997329711914,0,-0.04588743829775077,-2.081470932201923,5.0842862129211435,2.661288412257467,5.194285869598389,2.3541718096443742,5.408570766448975,-0.04588743829775077
1473,2008-04-01,5.215713977813722,5.271429061889648,4.914286136627197,5.0714287757873535,16173500.0,0.05367963207821447,1.7932847760659663,-0.6644707081088007,61.706483288593105,67.55828502962315,-0.047096172689530036,-0.37534371534547617,-1.1828533300539332,-1.4934390600692802,39.31413126370865,0.35714292526245117,0.3673138463625971,0.29671397209167605,-0.3307771742372507,0.9242051184206028,-0.01703160107278734,0.6104595452561394,0.4320864391326893,65.26053974004438,0.8189047858205782,0.3137455731644635,4,0.036429166793822354,-0.40499937534332364,-1.5689284801483163,-1.6807138919830327,-0.9071431159973153,1,-0.11859753184840771,1.6276609721714177,4.949999809265137,-2.081470932201923,5.0842862129211435,2.661288412257467,5.194285869598389,-0.11859753184840771
1474,2008-04-02,5.192856788635254,5.285714149475098,5.105713844299316,5.164286136627197,9599100.0,-0.004382370136801206,-1.4705763006934196,0.19801512287334472,58.33935031971165,66.72799186060917,0.00669916614967736,-0.31425504445583563,-1.1171342217437168,-1.4647086020605213,39.14466859442354,0.18000030517578125,0.36311329495838685,0.2393568038940428,-0.36732652589186365,0.8460401336799492,-0.06398486099891088,0.5426984687869965,0.43878762302398666,69.9715572769118,8.331201105121586,0.3033416648929533,4,0.05928635597229004,-0.3742852210998535,-1.5310711860656738,-1.657856702804565,-0.8857135772705078,2,-0.12022008758325142,1.7932847760659663,5.215713977813722,1.6276609721714177,4.949999809265137,-2.081470932201923,5.0842862129211435,-0.12022008758325142
1475,2008-04-03,5.332857131958008,5.44857120513916,5.107142925262451,5.114285945892334,8990100.0,0.02696017799473105,-1.9325117695362015,7.650199442562211,60.64119722206158,65.72747249080071,-0.08739972705107579,-0.4167798404830858,-1.2135121469322545,-1.5971635943195732,38.72178277386518,0.341428279876709,0.37966000322285787,0.34199998378753627,-0.26133133104513995,0.9453312986202125,0.04033432637119816,0.6436656412038744,0.2829543945198054,80.9859386679579,22.389788060776,0.301665657416338,4,-0.08071398735046387,-0.35785698890686035,-1.5782141685485844,-1.7721426486968999,-0.944286346435546,3,-0.16956874811557976,-1.4705763006934196,5.192856788635254,1.7932847760659663,5.215713977813722,1.6276609721714177,4.949999809265137,-0.16956874811557976
1476,2008-04-04,5.17285680770874,5.357142925262451,5.131429195404053,5.357142925262451,6877500.0,-0.03000273967409328,1.4496010101532826,-0.8431400353857196,59.94603604889166,63.77808741962299,0.08038163428244882,-0.20436288656440382,-1.0178955262409204,-1.4311788325426766,38.94878011740285,0.22571372985839844,0.38621581590521714,0.14207112789154053,-0.3910664699241231,0.6752087257072041,-0.12449767101629128,0.40863992679937233,0.42743849129127476,54.69478933075074,-3.731630917069978,0.26656879890783164,4,0.007857799530029297,-0.1892852783203125,-1.2010712623596191,-1.3949997425079346,-0.7857136726379386,4,-0.14112125005772813,-1.9325117695362015,5.332857131958008,-1.4705763006934196,5.192856788635254,1.7932847760659663,5.215713977813722,-0.14112125005772813
1477,2008-04-07,5.128571033477783,5.231429100036621,5.034286022186278,5.231429100036621,5357800.0,-0.008561183090349811,2.8333032001446568,0.5581433258468831,59.78480556899876,62.581065407890804,0.08250635701758569,-0.11370082257421288,-0.9293918700772448,-1.376680201685832,39.39633683552592,0.19714307785034269,0.3879135667644231,0.06464250087738055,-0.3983924619142476,0.5276774636690087,-0.16687498051843352,0.2961599822731946,0.4565183625939895,40.106847351618995,-20.65970804279472,0.23151748139581405,4,0.015714645385742188,-0.14499950408935547,-1.007142186164856,-1.2242848873138428,-0.7485709190368652,0,-0.1364902240206377,1.4496010101532826,5.17285680770874,-1.9325117695362015,5.332857131958008,-1.4705763006934196,5.192856788635254,-0.1364902240206377
1478,2008-04-08,5.271429061889648,5.294285774230957,5.058570861816406,5.215713977813722,6457500.0,0.02785532802009194,3.6479025532294993,-0.5416695640886479,56.85427082430231,61.02044478737057,-0.07295000864355039,-0.22666285183424506,-1.0246773856727902,-1.5067030293942847,39.246755229785734,0.23571491241455078,0.3672262951270282,0.18114337921142543,-0.2649856349393991,0.6272723933622499,-0.041921127863986385,0.40420788628683724,0.2987585493124465,57.24149679047083,1.3783180321146915,0.2230645070754121,4,-0.12714338302612305,-0.28571438789367676,-1.1457144618034363,-1.367142915725708,-0.9285721778869629,1,-0.16151767871661193,2.8333032001446568,5.128571033477783,1.4496010101532826,5.17285680770874,-1.9325117695362015,5.332857131958008,-0.16151767871661193
1479,2008-04-09,5.20285701751709,5.2985711097717285,5.147142887115479,5.2985711097717285,7982800.0,-0.013008245689637987,2.1641782121986393,-1.717920628535755,55.453887748342815,59.31564335852261,-0.040931569301531745,-0.12702423700711485,-0.9139674218850402,-1.427617134731467,38.81850763237955,0.1514282226562491,0.2991791029334081,0.0887141942977907,-0.32519512535426554,0.502623513949847,-0.11824046552823742,0.2956688541238188,0.35272684451272074,40.689602782628036,-12.996287108017576,0.20695465982602812,4,-0.05857133865356445,-0.21714234352111816,-1.059999406337738,-1.2985708713531494,-0.9271430969238281,2,-0.17188366943196443,3.6479025532294993,5.271429061889648,2.8333032001446568,5.128571033477783,1.4496010101532826,5.17285680770874,-0.17188366943196443
1480,2008-04-10,5.224286079406738,5.289999961853027,5.118570804595947,5.151429176330566,5525800.0,0.004118710511840096,-1.474195657410275,-0.7611930632152127,51.27021022592079,57.72988696750785,-0.06443344037390375,-0.12647186574939084,-0.8929236646018923,-1.4370008096687954,38.20399787441422,0.17142915725708008,0.2538972545159526,0.09207179546356237,-0.3069347981889461,0.4910783891160708,-0.10743150136269186,0.2915750922898166,0.316986108434234,58.84961895197034,6.802621193777156,0.199503296826254,4,-0.08000040054321289,-0.2385714054107666,-1.027500033378601,-1.3199999332427979,-0.7014288902282715,3,-0.17555372238461753,2.1641782121986393,5.20285701751709,3.6479025532294993,5.271429061889648,2.8333032001446568,5.128571033477783,-0.17555372238461753
1481,2008-04-11,5.072856903076172,5.21999979019165,5.015714168548584,5.178571224212647,7887600.0,-0.028985621007141082,1.1666654023258813,-1.4509856536991588,39.02641477425138,55.89140622456378,0.09521708642355975,0.041723056760209154,-0.6988924152684906,-1.2725053247062883,37.86090379680196,0.2085719108581543,0.19225847460031442,-0.0686430692672726,-0.4519716198177246,0.3146854812831794,-0.2603073445424986,0.12302120600795341,0.4543898440597385,20.20199125412597,-27.166228913080595,0.19166427527522584,4,0.10857176780700684,-0.0871422290802002,-0.8549995422363281,-1.1685707569122314,-0.6471428871154785,4,-0.13489166570788935,-1.474195657410275,5.224286079406738,2.1641782121986393,5.20285701751709,3.6479025532294993,5.271429061889648,-0.13489166570788935
1482,2008-04-14,5.111429214477539,5.19857120513916,5.064286231994629,5.142857074737549,6811000.0,0.007603666363617867,-1.136359670916132,0.29729047041258394,44.091749173557496,53.934213545115384,0.09158252716948301,0.033206414332420664,-0.7037140368129631,-1.297061311943148,37.43210757880401,0.13428497314453125,0.14450118681590673,-0.04807076454162562,-0.3853158384126072,0.28917430932935595,-0.2166933014771164,0.12055177239386516,0.40207260076741136,33.838676722960784,-11.56068461765468,0.16862253693549098,4,0.12071347236633301,-0.12571454048156738,-0.8817861080169678,-1.2071430683135986,-0.5928583145141602,0,-0.14169932694270315,1.1666654023258813,5.072856903076172,-1.474195657410275,5.224286079406738,2.1641782121986393,5.20285701751709,-0.14169932694270315
1483,2008-04-15,5.2114291191101065,5.2114291191101065,5.079999923706055,5.142857074737549,5721100.0,0.019563981116930806,2.833317107770264,-2.18188714743052,43.89385628328619,52.32915865217922,-0.010157246700240208,-0.02901412695590011,-0.7692106879262033,-1.380975290855985,37.453900181025155,0.13142919540405185,0.11853362800904321,0.027000522613524147,-0.23698328826894155,0.29098433349598984,-0.10499138282770826,0.15899242805475655,0.28860266288170244,69.19220356240928,25.115778668870092,0.13199190544123285,4,0.020713567733765537,-0.1292860507965079,-0.977857530117034,-1.307142972946166,-0.68428611755371,1,-0.15953954005061122,-1.136359670916132,5.111429214477539,1.1666654023258813,5.072856903076172,-1.474195657410275,5.224286079406738,-0.15953954005061122
1484,2008-04-16,5.567142963409424,5.5871429443359375,5.217143058776856,5.2614288330078125,15433600.0,0.0682564870727933,1.1404964035226806,4.45829103097234,60.61836367547272,52.32662159144713,-0.3432965092907114,-0.3584377951585509,-1.087879162592495,-1.7170484549473626,37.37649457923023,0.37571382522583097,0.13822550069068118,0.35435721874237025,0.05439609097071507,0.6543183465140254,0.20437665485654222,0.5043377826281983,-0.7271428108215323,96.50000458955601,48.19337778116265,0.14998056388582764,4,-0.2657144069671631,-0.4314284324645996,-1.167499840259552,-1.6628568172454834,-1.0371427536010742,2,-0.21991281478731095,2.833317107770264,5.2114291191101065,-1.136359670916132,5.111429214477539,1.1666654023258813,5.072856903076172,-0.21991281478731095
1485,2008-04-17,5.814286231994629,5.8400001525878915,5.4857139587402335,5.557143211364746,23908500.0,0.04439319597315494,1.29630362220299,0.8411224574149664,69.28297148920332,53.36405886259287,-0.5754858680242583,-0.5691678105751645,-1.2914400297675517,-1.9404510151751015,37.14026877563816,0.354286193847658,0.12860038429493414,0.5598576307296756,0.17570206726894178,0.9440131941904095,0.3677798489993087,0.7519354124600426,-0.9593432235717767,96.88046126087758,41.91925271267765,0.19207778173036702,4,-0.3864290714263916,-0.58500075340271,-1.4017859101295471,-1.9100000858306885,-1.355715274810791,3,-0.26461929289531205,1.1404964035226806,5.567142963409424,2.833317107770264,5.2114291191101065,-1.136359670916132,5.111429214477539,-0.26461929289531205
1486,2008-04-18,5.508571147918701,5.8428568840026855,5.472856998443604,5.818571090698242,14841400.0,-0.052579985208442426,1.06374380135615,-1.205554566560597,63.52937806686838,53.780122473467266,-0.24266000567243573,-0.25017655087795454,-0.9482965413329438,-1.6129881315654062,36.257748534081365,0.36999988555908114,0.12420425388848422,0.23757114410400426,-0.16087498714080617,0.6360172753488147,0.038348078481599046,0.4367942097264095,-0.6142258537292475,57.06417455862115,-2.6913713377215274,0.19922306562240513,4,-0.0792856216430664,-0.27785730361938477,-1.0824998021125793,-1.5907139778137203,-0.9328570365905762,4,-0.17894185847316613,1.29630362220299,5.814286231994629,1.1404964035226806,5.567142963409424,2.833317107770264,5.2114291191101065,-0.17894185847316613
1487,2008-04-21,5.617143154144287,5.804286003112793,5.508571147918701,5.508571147918701,22172500.0,0.019709649437242405,-4.4473499288512555,-0.35023234279368176,60.52433005465571,54.18790683239542,-0.3069152382341551,-0.3644975668904422,-1.0212293183131553,-1.6983215240416172,34.90760346895353,0.2957148551940918,0.10501735106700671,0.33792884349823016,-0.08247206240412996,0.7583297494005903,0.1277283905470501,0.5481292964494102,-0.6658871645660396,70.41205080299308,10.883875098134709,0.21020045295117987,4,-0.18785762786865234,-0.3864293098449707,-1.1692860126495361,-1.6992859840393062,-1.17142915725708,0,-0.2121058882582627,1.06374380135615,5.508571147918701,1.29630362220299,5.814286231994629,1.1404964035226806,5.567142963409424,-0.2121058882582627
1488,2008-04-22,4.2857141494750985,4.8214287757873535,4.20714282989502,4.815713882446289,73231900.0,-0.2370295661215025,1.2691261691296887,-4.881550515608796,35.89518693613475,52.01471785326119,0.9722257041231464,0.934747541668612,0.3309642322628994,-0.3531446693659199,32.69905231921805,1.4100003242492667,0.06543599486187013,-0.9426430225372302,-1.5538118775174201,-0.3314741675570403,-1.2482274500273256,-0.6370585950471348,1.557142734527587,4.80348746669792,-51.19762015541227,0.3055844274900951,4,0.739285707473754,0.739285707473754,0.17000001668929965,-0.36785697937011763,0.04999971389770508,1,0.054333243507806106,-4.4473499288512555,5.617143154144287,1.06374380135615,5.508571147918701,1.29630362220299,5.814286231994629,0.054333243507806106
1489,2008-04-23,4.465713977813722,4.5,4.242856979370116,4.302856922149658,20147400.0,0.04199996128082151,1.2222185592839765,-0.30727761833215095,36.68277302339765,50.39389149742529,0.7561870071418024,0.7172639935188974,0.17420261291851968,-0.5197386677346847,30.841778297841106,0.2571430206298837,0.03101617082919539,-0.7155003547668448,-1.4081616998332063,-0.02283900970048336,-1.061831027300026,-0.36916968223366364,1.3444286251068105,15.807845342489282,-35.50306038563691,0.3463306725331809,4,0.559285879135131,0.559285879135131,-0.003928303718567783,-0.5478568077087407,-0.1285710334777841,2,0.013755700442944274,1.2691261691296887,4.2857141494750985,-4.4473499288512555,5.617143154144287,1.06374380135615,5.508571147918701,0.013755700442944274
1490,2008-04-24,4.717143058776856,4.75,4.429999828338623,4.437142848968506,13801200.0,0.05630210134645175,-1.1747544813930841,1.7193004544176855,43.192507592087686,50.8567906994071,0.4752299282750281,0.4513992159407776,-0.05063354180195123,-0.7564146789137176,29.52683497083461,0.32000017166137695,-0.0018000227031933491,-0.44021413326263303,-1.163184872861593,0.28275660633632693,-0.801699503062113,-0.07872876346315305,1.0609395486831659,31.17905770884004,-18.88986545591859,0.36148536979948015,4,0.3078567981719962,0.3078567981719962,-0.2196429967880258,-0.7635715007781991,-0.30428600311279297,3,-0.0396729220709775,1.2222185592839765,4.465713977813722,1.2691261691296887,4.2857141494750985,-4.4473499288512555,5.617143154144287,-0.0396729220709775
1491,2008-04-25,4.851428985595703,4.857142925262451,4.714285850524902,4.738571166992188,10159100.0,0.028467639235360886,1.2988497809289228,0.40306333584807535,45.96843077690576,51.065310877556904,0.34221933797031756,0.31491985054083127,-0.15810608089692657,-0.874971276094533,28.03169500558574,0.14285707473754883,-0.02553336562872044,-0.29428534507751447,-1.0296053046647442,0.44103461450971526,-0.6619453248711293,0.0733746347161004,0.8952348263130192,40.339912319985444,-10.535196132451276,0.3676599797936147,4,0.17357087135314941,0.17357087135314941,-0.2803574800491333,-0.8242859840393066,-0.2985720634460449,4,-0.08097779635202196,-1.1747544813930841,4.717143058776856,1.2222185592839765,4.465713977813722,1.2691261691296887,4.2857141494750985,-0.08097779635202196
1492,2008-04-28,4.722856998443604,4.7928571701049805,4.6571431159973145,4.739999771118164,10395700.0,-0.026501879659341587,1.2092908624457115,-0.15189707622105128,41.98664774472599,50.85339881771688,0.4580440917825346,0.4486024350043154,-0.0010828585466962082,-0.7328090075635569,27.549093849855584,0.19428586959838867,-0.04525062499364729,-0.41150019168853635,-1.1663062400842303,0.34330585670715763,-0.7889032158863838,-0.03409716749068892,0.9930163938248437,79.34062967437906,28.061678879717505,0.37740302419784716,4,0.30214285850524814,0.30214285850524814,0.03714287281036288,-0.5549998283386239,-0.09857082366943448,0,-0.031155482193081396,1.2988497809289228,4.851428985595703,-1.1747544813930841,4.717143058776856,1.2222185592839765,4.465713977813722,-0.031155482193081396
1493,2008-04-29,4.597143173217773,4.705714225769043,4.550000190734863,4.664286136627197,7233100.0,-0.026618173124288824,1.0761990138951143,3.916692164334992,41.29722566071324,48.70660570496583,0.5447434933645461,0.5540023903721867,0.1528988274877836,-0.5940295172953345,26.92140628369264,0.17285680770874112,-0.03148875363402581,-0.5062854766845701,-1.2968983358144728,0.2843273824453325,-0.9015919062495215,-0.11097904711961881,1.0885556078032064,57.6744749276345,4.847182913283106,0.3953064295649514,4,0.4278566837310791,0.4278566837310791,0.30749988555908203,-0.3114285469055176,0.14142799377441495,1,-0.03293984342553624,1.2092908624457115,4.722856998443604,1.2988497809289228,4.851428985595703,-1.1747544813930841,4.717143058776856,-0.03293984342553624
1494,2008-04-30,4.568571090698242,4.631429195404053,4.455714225769043,4.574285984039307,10906000.0,-0.006215182221425586,1.9285507090888139,0.08511529802782493,40.59811750948096,45.5193997072189,0.4657507040844058,0.5622324654321957,0.20911454883225566,-0.5528358477816822,26.30715705969495,0.17571496963500977,-0.033771925661777225,-0.503643274307251,-1.3279662663003933,0.3206797176858913,-0.9158047703038221,-0.09148177831067983,1.0875565713002189,32.44141444812589,-18.81344264263887,0.4121614959965712,4,0.45642876625061035,0.45642876625061035,0.3389289379119873,-0.28285646438598633,-0.022857189178466797,2,-0.050969378105890306,1.0761990138951143,4.597143173217773,1.2092908624457115,4.722856998443604,1.2988497809289228,4.851428985595703,-0.050969378105890306
1495,2008-05-01,4.428571224212647,4.568571090698242,4.3342862129211435,4.524285793304443,17323600.0,-0.030644125637147024,1.5426341746145829,16.74826866916964,40.73161754063495,42.98631520430408,0.43417359922155807,0.6651125759987675,0.37256950914415476,-0.4008319290687572,25.323993511552782,0.23428487777709872,-0.0487533380312799,-0.5984288454055777,-1.4608758008988492,0.2640181100876937,-1.029652323152213,-0.16720536765894245,1.1985767411437447,18.032667280736185,-35.615533356067345,0.43122347774663566,5,0.5771431922912589,0.5964286327362052,0.4789288043975821,-0.1428565979003915,0.018571853637694424,3,-0.02064509640871015,1.9285507090888139,4.568571090698242,1.0761990138951143,4.597143173217773,1.2092908624457115,4.722856998443604,-0.02064509640871015
1496,2008-05-02,4.442856788635254,4.492856979370117,4.37428617477417,4.437142848968506,7703500.0,0.0032257727604112496,1.2432306866517215,-0.059697700370651384,40.314562674353304,40.74078549538159,0.2825297701656524,0.6253975853612452,0.38054645293986766,-0.4021557648822114,24.287698583598047,0.11857080459594727,-0.13108296607083858,-0.5476432800292965,-1.445174895155434,0.3498883350968409,-0.9964090875923652,-0.0988774724662278,1.1558910740119108,23.675850817256503,-31.136483675854606,0.4487658075630687,5,0.08928608894348145,0.5821430683135986,0.48178625106811523,-0.15714216232299805,-0.06714296340942383,4,-0.006752352010969465,1.5426341746145829,4.428571224212647,1.9285507090888139,4.568571090698242,1.0761990138951143,4.597143173217773,-0.006752352010969465
1497,2008-05-05,4.428571224212647,4.525713920593262,4.371428966522217,4.464285850524902,8323000.0,-0.0032154006087139475,-1.0571444920224686,-6.250438120670795,38.37011682501185,41.015777705256816,0.12347019192448272,0.6161419618222732,0.4177099096704895,-0.37467746580543704,23.683091904777438,0.15428495407104492,-0.2650869896301691,-0.5269288539886468,-1.4558359309764883,0.40197822299919483,-0.991382392482568,-0.062475315494725514,1.1423445377794748,25.38446429190407,-26.46841773787448,0.4644535384939208,5,0.12142872810363681,0.5964286327362052,0.5342860221862784,-0.1428565979003915,-0.11000013351440607,0,0.028064513732441343,1.2432306866517215,4.442856788635254,1.5426341746145829,4.428571224212647,1.9285507090888139,4.568571090698242,0.028064513732441343
1498,2008-05-06,4.420000076293945,4.431428909301758,4.351428985595703,4.414286136627197,4996600.0,-0.0019354205870824037,4.599959945927002,-0.1599887848969986,30.998597405001775,40.38420263654616,0.17108434438364117,0.58779203431643,0.4486099788779301,-0.3523960924490943,22.87816514768411,0.07999992370605469,-0.37752464360325266,-0.4929285526275633,-1.4387589883493304,0.4529018830942033,-0.9658437704884468,-0.02001333476667977,1.1236402270562351,28.845999544253697,-16.64222607643134,0.47291521786088336,5,0.17571449279785156,0.6049997806549072,0.5853572487831116,-0.13428544998168945,0.009999752044677734,1,0.0462185735190106,-1.0571444920224686,4.428571224212647,1.2432306866517215,4.442856788635254,1.5426341746145829,4.428571224212647,0.0462185735190106
1499,2008-05-07,4.308570861816406,4.455714225769043,4.2857141494750985,4.385714054107666,6707400.0,-0.02521022908464965,-1.7674549483988162,-13.500876241341901,23.885043425216423,38.23892884022713,0.2881842957564835,0.6627688992755951,0.5769282563191735,-0.22744607639372205,22.084071396611275,0.17000007629394442,-0.5027043768183228,-0.5596434593200685,-1.5319472580791595,0.41266033943902247,-1.045795358699614,-0.07349155994052303,1.2083394920646713,8.08066163851932,-29.630064118494115,0.48615189937954545,5,0.26285767555236816,0.7164289951324463,0.7228580117225647,-0.02285623550415039,0.29428625106811523,2,0.09980114496585135,4.599959945927002,4.420000076293945,-1.0571444920224686,4.428571224212647,1.2432306866517215,4.442856788635254,0.09980114496585135
1500,2008-05-08,4.307143211364746,4.398571014404297,4.247142791748047,4.329999923706056,9996700.0,-0.00033135127573558076,-1.1199890518501705,0.29628942830123356,26.70362535803382,36.09839490479692,0.25181876183916163,0.623953972756115,0.5797800222437388,-0.21209495045367976,21.454791068163072,0.15142822265625,-0.4519108671156511,-0.5152139663696289,-1.503192855692273,0.4727649229530151,-1.009203411030951,-0.02122452170830691,1.1835717920366102,21.538635344381948,-13.157084631384738,0.4939894446613221,5,0.21285676956176758,0.7178566455841064,0.7282141447067261,-0.021428585052490234,0.2528567314147949,3,0.05538954208105773,-1.7674549483988162,4.308570861816406,4.599959945927002,4.420000076293945,-1.0571444920224686,4.428571224212647,0.05538954208105773
1501,2008-05-09,4.388570785522462,4.3914289474487305,4.2857141494750985,4.2871432304382315,4894400.0,0.018905239543199448,-1.0274070314536328,-4.437539116284797,25.923831370393543,34.31363752987109,0.10932700539757789,0.5150392106569255,0.5048509442389548,-0.2800790788748957,21.383097882209096,0.10571479797363192,-0.4125592983625195,-0.3995720863342278,-1.3983601945657451,0.5992160218972895,-0.8989661404499865,0.09982196778153085,1.076472774408768,50.76907803069497,19.74063107419587,0.49939405411575866,5,0.0878577232360831,0.6364290714263907,0.7250008583068839,-0.10285615921020597,0.08285808563232333,4,0.013346552941815304,-1.1199890518501705,4.307143211364746,-1.7674549483988162,4.308570861816406,4.599959945927002,4.420000076293945,0.013346552941815304
1502,2008-05-12,4.387143135070802,4.53000020980835,4.357142925262451,4.385714054107666,10579100.0,-0.00032531102298039016,-4.902452923888531,0.014089671805150746,54.152069202714955,35.741953478982396,0.06495653382157851,0.48425078791371856,0.5127102500531224,-0.2641217758784835,21.09649168937479,0.17285728454589844,-0.41749102494800105,-0.36478543281555087,-1.3667362896599533,0.6371654240288511,-0.8657608612377521,0.13618999560665035,1.0527424102597038,49.49502271597061,14.52349301775073,0.500975428422201,5,0.052142858505248135,0.6378567218780509,0.694999933242797,-0.10142850875854581,-0.075714111328125,0,-0.0026051828019025836,-1.0274070314536328,4.388570785522462,-1.1199890518501705,4.307143211364746,-1.7674549483988162,4.308570861816406,-0.0026051828019025836
1503,2008-05-13,4.380000114440918,4.402856826782227,4.300000190734863,4.37571382522583,6391000.0,-0.0016281713201428127,3.1142889840449373,2.9993326659974686,45.91282171849068,36.33247616887237,0.04253120879362804,0.44892829015391733,0.5292820033677117,-0.2448066409596148,20.811759332260177,0.10285663604736328,-0.44650510489644457,-0.3303570032119749,-1.320963146858161,0.6602491404342117,-0.825660075035068,0.16494606861111816,1.0352305765808776,46.96971484924856,9.17861143939853,0.49530307182309324,5,0.027856826782226562,0.6449997425079346,0.6839284896850586,-0.047857046127319336,0.20571374893188477,1,-0.014024890899008047,-4.902452923888531,4.387143135070802,-1.0274070314536328,4.388570785522462,-1.1199890518501705,4.307143211364746,-0.014024890899008047
1504,2008-05-14,4.3428568840026855,4.442856788635254,4.3214287757873535,4.380000114440918,7686000.0,-0.008480189376198988,-2.035721310595991,-8.665591278228947,27.568427676622463,34.869899517315424,0.04949470261422295,0.4107053625162145,0.5729456172680072,-0.1971576035982796,19.214467351177955,0.12142801284790039,-0.45309921928662256,-0.3062859296798708,-1.2224803634481853,0.6099085040884438,-0.7643831465640281,0.1518112872042865,1.0482120497965743,33.83828252092482,-4.5913632812912795,0.45809721688415717,5,0.045714616775512695,0.682142972946167,0.722143292427063,-0.00214231014251709,0.14285707473754794,2,0.020065810747053714,3.1142889840449373,4.380000114440918,-4.902452923888531,4.387143135070802,-1.0274070314536328,4.388570785522462,0.020065810747053714
1505,2008-05-15,4.275713920593262,4.3528571128845215,4.222856998443604,4.318571090698241,15273300.0,-0.015460551706585335,1.3333219219116255,1.1538352910969656,12.476597638505936,31.77679229111016,0.10356565641715942,0.375947315384769,0.6432920669102131,-0.12519863917681207,17.02643472288226,0.13000011444091708,-0.4502582164554738,-0.29650027751922625,-1.0435277704693053,0.45052721543085283,-0.6700140239942662,0.07701346895581374,1.091676491127913,17.20921062028213,-20.11218675513149,0.37351374647503954,5,0.10071468353271484,0.7492859363555908,0.7892862558364868,0.06500065326690674,-0.04571390151977539,3,0.0765119459268846,-2.035721310595991,4.3428568840026855,3.1142889840449373,4.380000114440918,-4.902452923888531,4.387143135070802,0.0765119459268846
1506,2008-05-16,4.522857189178467,4.559999942779541,4.2871432304382315,4.312857151031493,14801500.0,0.05780163808314698,-1.0874339266106512,-4.899997774761466,38.70966699937654,31.814520088261787,-0.14643540296528723,0.05393576694524427,0.4091061490211443,-0.36800156519483895,14.483834236958842,0.2842860221862793,-0.437130212372578,-7.131099700963262e-05,-0.6031909262202371,0.6030483042262178,-0.3016311186086238,0.30148849661460453,0.8213282709061849,88.98308440823713,54.62318294553226,0.30155980761161383,5,-0.13142871856689453,0.5021426677703857,0.5421429872512817,-0.15071415901184082,-0.38000011444091797,4,0.00821223223451395,1.3333219219116255,4.275713920593262,-2.035721310595991,4.3428568840026855,3.1142889840449373,4.380000114440918,0.00821223223451395
1507,2008-05-19,4.425714015960693,4.635714054107666,4.380000114440918,4.505713939666748,8920100.0,-0.021478275602024643,-1.983343995994548,-0.380951948447099,39.99995549515259,32.81467098716743,-0.05558556265111925,0.06033698463428383,0.5153975709765337,-0.2666054718654909,11.698815078986977,0.25571393966674805,-0.41641887285631896,-0.037643027305603205,-0.35186648489881733,0.2765804302876109,-0.1947547561022107,0.1194687014910043,0.8957305915201657,49.134928114720665,16.991996488482528,0.15711172879660726,5,0.0035715103149414062,0.5992858409881592,0.6578576564788818,-0.014285445213317871,-0.1971430778503409,0,0.010329373978803735,-1.0874339266106512,4.522857189178467,1.3333219219116255,4.275713920593262,-2.035721310595991,4.3428568840026855,0.010329373978803735
1508,2008-05-20,4.518570899963379,4.9071431159973145,4.471428871154785,4.695713996887207,31366300.0,0.020981221034122477,-2.2105427740221777,2.214290823260139,47.28680606011678,35.4148668354897,-0.14861858509299708,-0.014946719956228094,0.42397597307113166,-0.3564283033677862,11.306204288553905,0.4814291000366211,-0.3922784015593841,0.04357101917266881,-0.26001397113939184,0.34715600948472947,-0.10822147598336151,0.19536351432869914,0.7805876719657636,43.214949702171,10.650840835505292,0.15179249515603016,5,0.04642915725708008,0.5064289569854736,0.590357780456543,-0.10714232921600342,-0.40714168548584073,1,-0.04584234281294142,-1.983343995994548,4.425714015960693,-1.0874339266106512,4.522857189178467,1.3333219219116255,4.275713920593262,-0.04584234281294142
1509,2008-05-21,4.5271430015563965,4.642857074737549,4.505713939666748,4.597143173217773,13125700.0,0.0018970824587674073,-1.4303598514456166,0.3951617244869393,56.238727917583056,38.69654489766183,-0.1373718101254653,-0.01969027958363867,0.41756707658718906,-0.35903443431992343,10.892376323150883,0.13714313507080078,-0.35866143797208405,0.049071669578552246,-0.2553595588248996,0.35350289798200407,-0.10314394462317367,0.20128728378027816,0.7501752555320635,44.467656921142854,9.649626371229935,0.15221561420172583,5,0.0378570556640625,0.49785685539245605,0.6299998760223389,-0.115714430809021,-0.7071430683135982,2,0.01293770967611807,-2.2105427740221777,4.518570899963379,-1.983343995994548,4.425714015960693,-1.0874339266106512,4.522857189178467,0.01293770967611807
1510,2008-05-22,4.53000020980835,4.544285774230957,4.4071431159973145,4.508571147918701,9313500.0,0.0006311283409803359,4.485685403116595,-0.30612870484533483,55.59637207929292,41.99349386531732,-0.1176661554764884,-0.03930163930633945,0.41252968086164366,-0.35466235433698756,11.095028596791758,0.13714265823364258,-0.2998815724581032,0.061286020278930486,-0.22304605630589425,0.3456180968637552,-0.08088001801348188,0.20345205857134285,0.7259145387362418,39.170487773739275,2.821472211331738,0.1421660382924123,5,0.034999847412109375,0.49499964714050293,0.6885713338851929,0.05714285373687744,-0.8057141304016122,3,-0.009776213911034226,-1.4303598514456166,4.5271430015563965,-2.2105427740221777,4.518570899963379,-1.983343995994548,4.425714015960693,-0.009776213911034226
1511,2008-05-23,4.458570957183838,4.521429061889648,4.302856922149658,4.507143020629883,9688700.0,-0.015768046206676378,4.666590432863774,-2.266644414775256,51.79485570174931,41.73158125409892,-0.03940725002585399,0.0012507336622320508,0.48012084225290863,-0.2756386565846949,11.4762920525551,0.2271432876586914,-0.20886563771145905,0.009499669075012207,-0.21051366302887065,0.22951300117889506,-0.10050699697692878,0.11950633512695319,0.7763683529877623,25.768259579571996,-11.473324719044548,0.11000666605194137,5,0.1064291000366211,0.5664288997650146,0.8700003623962402,0.2335721254348755,-0.5871419906616211,4,-0.051265515409610884,4.485685403116595,4.53000020980835,-1.4303598514456166,4.5271430015563965,-2.2105427740221777,4.518570899963379,-0.051265515409610884
1512,2008-05-27,4.575714111328125,4.575714111328125,4.431428909301758,4.460000038146973,5602100.0,0.02627369963811854,1.4938228870482548,-2.3823174263471527,58.24506441409231,43.10183044249909,-0.14191220340036903,-0.1343704526365883,0.3647968164026949,-0.3838132165761676,11.794069753983532,0.1442852020263672,-0.12939689813090816,0.1339999675750736,-0.05513941459663396,0.32313934974678116,0.039430276489219374,0.22856965866092782,0.6386692692379432,45.15363613408244,6.567097633043126,0.09456969108585397,5,-0.010714054107666016,0.43000030517578125,0.7542855739593506,0.11785733699798584,-0.6828570365905762,1,-0.09459879399347726,4.666590432863774,4.458570957183838,4.485685403116595,4.53000020980835,-1.4303598514456166,4.5271430015563965,-0.09459879399347726
1513,2008-05-28,4.445713996887207,4.628571033477783,4.42142915725708,4.574285984039307,13036100.0,-0.028410890907514474,-1.3387143230155076,-1.111117979148638,57.1216753876919,46.38552463261792,-0.0017995334585201306,-0.017177404599713064,0.4963864440661503,-0.24487071602697164,11.907828553882267,0.20714187622070312,-0.05365909983877071,0.011571311950683949,-0.16292729538620687,0.18606991928757477,-0.07567799171776102,0.09882061561912892,0.7485245726654401,42.01676783089679,-0.4108556017357543,0.0872493036684452,5,0.11928606033325195,0.11142897605895996,0.8842856884002686,0.28928589820861816,-0.5485711097717276,2,-0.04884323618858377,1.4938228870482548,4.575714111328125,4.666590432863774,4.458570957183838,4.485685403116595,4.53000020980835,-0.04884323618858377
1514,2008-05-29,4.335713863372804,4.445713996887207,4.258571147918701,4.320000171661377,15862700.0,-0.024742962230908994,-1.7010247551667894,-0.12221707122592343,51.33329565264222,50.702935523077514,0.11966484389309606,0.07850834975838072,0.5974737511533776,-0.12314675441761391,11.667526157259307,0.18714284896850586,-0.06116916145156992,-0.08678596019744766,-0.2544588818068094,0.0808869614119141,-0.1706224210021281,-0.0029494993927672297,0.8387827913866914,20.849389003874222,-23.220024960008132,0.08383646080468067,5,0.2471432685852042,0.22928619384765536,0.6892859935760489,0.415000081062316,-0.2999997138977051,3,-0.05172957809554146,-1.3387143230155076,4.445713996887207,1.4938228870482548,4.575714111328125,4.666590432863774,4.458570957183838,-0.05172957809554146
1515,2008-05-30,4.3371429443359375,4.408570766448975,4.30142879486084,4.351428985595703,8871100.0,0.00032960684403238183,-1.4999777476134315,-0.9091460824178645,47.40638385672822,51.66923739611659,0.1428925059072501,0.073654812729961,0.5875633738431354,-0.11334056065720244,11.098535659298884,0.10714197158813477,-0.056468504018363674,-0.0807854652404787,-0.25269331659887584,0.09112238611791845,-0.1667393909196777,0.005168460438720324,0.8180066339262684,21.235627221481906,-21.078091918571666,0.08595392567919877,5,0.2457141876220703,0.22785711288452148,0.687856912612915,0.42571401596069336,-0.27857208251953125,4,-0.11923586972582922,-1.7010247551667894,4.335713863372804,-1.3387143230155076,4.445713996887207,1.4938228870482548,4.575714111328125,-0.11923586972582922
1516,2008-06-02,4.412857055664063,4.42142915725708,4.3342862129211435,4.3342862129211435,7801500.0,0.017457139942091082,-1.2182005765437491,-5.49983311081442,51.20641332419377,52.914399377121164,0.05580214988906551,-0.00466101246052375,0.49776349240908413,-0.1736610369423639,10.47935692711304,0.08714294433593661,-0.028263749701348928,-0.003571367263792702,-0.17508645164121628,0.16794371711363087,-0.08932890945250449,0.08218617492491909,0.7233323876307987,41.69890688269569,0.281447094374613,0.08575754218871179,6,0.17000007629394442,0.1521430015563956,0.6121428012847892,0.34999990463256747,-0.32428598403930664,0,-0.1560374531899963,-1.4999777476134315,4.3371429443359375,-1.7010247551667894,4.335713863372804,-1.3387143230155076,4.445713996887207,-0.1560374531899963
1517,2008-06-03,4.552856922149658,4.579999923706055,4.428571224212647,4.428571224212647,9543800.0,0.03172544787189513,-1.4367839905465856,1.5818297678652595,57.21093271663314,54.01708011673409,-0.07181831451315368,-0.14216095963249398,0.3361258048137987,-0.2966125899589658,10.09475342703421,0.1671428680419913,0.023472704347894613,0.13021421432495117,-0.05183592674035431,0.31226435539025665,0.03918914379229843,0.2212392848576039,0.5647515888772068,79.53672033878647,37.21790390649818,0.09102507053265257,6,-0.1021428108215332,0.012143135070800781,0.47214293479919434,0.21000003814697266,-0.5742859840393062,1,-0.14967040855430647,-1.2182005765437491,4.412857055664063,-1.4999777476134315,4.3371429443359375,-1.7010247551667894,4.335713863372804,-0.14967040855430647
1518,2008-06-04,4.62428617477417,4.639999866485597,4.502857208251953,4.524285793304443,6671700.0,0.015688885867906066,1.086966301918541,0.8046008762843148,61.41367072314173,54.592073761796165,-0.14156156764309547,-0.20817408924975567,0.24827831147719337,-0.35428282715747184,9.713738727311759,0.13714265823364347,0.03725119870907623,0.19142916202545202,-0.011700130274793885,0.3945584543256979,0.08986451587532951,0.2929938081755745,0.47511302263005817,95.88030713301657,50.32050365551068,0.10156464615012294,6,-0.17500066757202148,-0.05928611755371094,0.4007136821746826,0.13857078552246094,-0.7371432781219482,2,-0.1581712446834761,-1.4367839905465856,4.552856922149658,-1.2182005765437491,4.412857055664063,-1.4999777476134315,4.3371429443359375,-0.1581712446834761
1519,2008-06-05,4.738571166992188,4.857142925262451,4.55142879486084,4.6085710525512695,10714900.0,0.024714082973811502,-1.5029338163817436,1.2999961853172952,68.08032454663314,55.97917959150064,-0.24887318663543923,-0.3041887102780647,0.11515657701289772,-0.4510620532408032,9.39130835275661,0.30571413040161133,0.060564770577990146,0.28421413898468106,0.04812260754955666,0.5203056704198055,0.16616837326711842,0.4022599047022437,0.34298290306185564,78.66317378243168,28.297885439717234,0.1180457657175623,6,-0.18071413040161222,-0.1735711097717294,0.28642868995666415,0.02428579330444247,-0.7657141685485844,3,-0.17757004173281332,1.086966301918541,4.62428617477417,-1.4367839905465856,4.552856922149658,-1.2182005765437491,4.412857055664063,-0.17757004173281332
1520,2008-06-06,4.545713901519775,4.691429138183594,4.535714149475098,4.691429138183594,6703900.0,-0.040699455315942656,1.137250602937952,-1.1208854491435203,50.9323816170618,55.88334913764647,-0.059845969306512536,-0.09754299673335076,0.2934558087422108,-0.24018289486592792,8.910418237612552,0.20285701751709073,0.06583184214319449,0.07942833900451696,-0.14933935520463848,0.3081960332136724,-0.03495550810006076,0.19381218610909468,0.518351943731088,40.43702291816754,-4.83503736717347,0.11438384710457782,6,0.012143135070800781,0.019286155700683594,0.47928595542907715,0.21714305877685547,-0.5871429443359375,4,-0.11219354387309066,-1.5029338163817436,4.738571166992188,1.086966301918541,4.62428617477417,-1.4367839905465856,4.552856922149658,-0.11219354387309066
1521,2008-06-09,4.447143077850342,4.5714287757873535,4.3414292335510245,4.545713901519775,6885200.0,-0.021684343934728956,2.0666488648140144,0.6764620222718898,50.87312726441884,55.064245009904965,0.04127370638970529,0.005945748826542641,0.37956920221919077,-0.12233806999707042,8.087773862271153,0.229999542236329,0.05867250481532338,-0.02207109928131068,-0.24813347426713772,0.20399127570451636,-0.13510228677422376,0.0909600882116024,0.5997843070934046,20.498552975876905,-23.281697144952282,0.11303118749291352,6,0.11071395874023438,0.11785697937011719,0.5682140588760376,0.31571388244628906,-0.4314289093017578,0,-0.08737569473968065,1.137250602937952,4.545713901519775,-1.5029338163817436,4.738571166992188,1.086966301918541,4.62428617477417,-0.08737569473968065
1522,2008-06-10,4.37571382522583,4.478570938110352,4.348570823669434,4.392857074737549,4574500.0,-0.016061829218015466,-2.6399684909010803,0.17391809131280295,44.07584362867406,53.61470814779187,0.09090953991576711,0.08060763890887213,0.44178327975636567,-0.031900117987839316,7.825336634270312,0.13000011444091797,0.04951076423998568,-0.09292888641357422,-0.3199206859318027,0.13406291310465424,-0.206424786172688,0.020567013345539564,0.6544178686169415,6.647989422392513,-35.66691814473407,0.11349589975911423,6,0.1821432113647461,0.1892862319946289,0.40285754203796387,0.4214291572570801,-0.4071428775787349,1,-0.06562192251826571,2.0666488648140144,4.447143077850342,1.137250602937952,4.545713901519775,-1.5029338163817436,4.738571166992188,-0.06562192251826571
1523,2008-06-11,4.318571090698241,4.44857120513916,4.314286231994629,4.364285945892334,5012000.0,-0.013059065745607779,-3.9474451657106715,2.666638851802455,41.68564010992873,52.5427464208237,0.14317700053306304,0.14009504647802906,0.48029076628058665,0.04479632059023242,7.300736880225226,0.13428497314453125,0.04723311121694529,-0.14700016975402885,-0.38060819552928127,0.08660785602122356,-0.26380418264165506,-0.030196156866402646,0.6951008258655751,0.7893167306861274,-39.54915197394938,0.11680401288762626,6,0.2607147693634042,0.24642896652221769,0.46892881393432706,0.5550003051757821,-0.4471421241760245,2,-0.07872978016275212,-2.6399684909010803,4.37571382522583,2.0666488648140144,4.447143077850342,1.137250602937952,4.545713901519775,-0.07872978016275212
1524,2008-06-12,4.429999828338623,4.48285722732544,4.324285984039307,4.324285984039307,4397400.0,0.025802223768039312,-2.0000090212812194,-2.312461536856773,46.331227288408265,52.42328457989926,0.051997301958883746,0.03744964033335396,0.35187424212008267,-0.04641473694395959,6.975356726238152,0.16428613662719904,0.030160854993399155,-0.03992857933044469,-0.2670604376554149,0.1872032789945255,-0.15349450849292978,0.0736373498320404,0.5675415064918177,30.681631404202165,-9.399561986830598,0.11356592916248488,6,0.155714750289917,0.13500022888183594,0.38035738468170166,0.44642865657806396,-0.5228567123413086,3,-0.12254107284920335,-3.9474451657106715,4.318571090698241,-2.6399684909010803,4.37571382522583,2.0666488648140144,4.447143077850342,-0.12254107284920335
1525,2008-06-13,4.6028571128845215,4.610000133514403,4.475714206695557,4.480000019073486,4724300.0,0.03901970456976844,-1.0434792073316606,1.162166550893558,54.92684067379784,52.836665396521944,-0.08851271620032897,-0.1155674606355479,0.1591742164230885,-0.19871070828295423,6.468804005967986,0.18000030517578036,0.02755708720416372,0.11657154560089111,-0.09846667637799822,0.33160976757978045,0.009052434611446891,0.22409065659033534,0.37887625184721063,97.58448263907394,53.39218728697928,0.10751911098944464,6,-0.017142534255981445,-0.0378570556640625,0.195357084274292,0.2971428632736206,-0.7142860889434814,4,-0.13687153413417796,-2.0000090212812194,4.429999828338623,-3.9474451657106715,4.318571090698241,-2.6399684909010803,4.37571382522583,-0.13687153413417796
1526,2008-06-16,4.559999942779541,4.582857131958008,4.491428852081299,4.5714287757873535,3552500.0,-0.00931099294501514,4.333342605212651,-0.09302542208422278,49.43474247206645,51.97264425823677,-0.02524289579249661,-0.0735562405593555,0.1864396048071315,-0.13882266486674588,6.828534560041656,0.11142826080322266,0.039897786752829845,0.07185723781585729,-0.14514345185111832,0.2888579274828329,-0.03664310701763096,0.18035758264934554,0.40624161125545655,83.09170097249591,37.40909114289016,0.10850034483348793,6,0.025714635848999023,0.005000114440917969,0.2124999761581421,0.3478569984436035,-0.5628569126129146,0,-0.13189232305759702,-1.0434792073316606,4.6028571128845215,-2.0000090212812194,4.429999828338623,-3.9474451657106715,4.318571090698241,-0.13189232305759702
1527,2008-06-17,4.471428871154785,4.564286231994629,4.468571186065674,4.564286231994629,3051300.0,-0.019423480863196563,1.0615499958918742,8.12483311081442,50.95341140529531,50.810393222920496,0.056505016695281185,0.019621268334935493,0.2594959036526827,-0.029411397086283486,7.465550768395195,0.09571504592895508,0.056664144851207965,-0.018999576568603516,-0.23418698100405688,0.19618782786684985,-0.12659327878632975,0.08859412564912272,0.47963070839741295,53.140091944459385,6.7048720113908615,0.10759370221772648,6,0.11428570747375488,0.09357118606567383,0.2792853116989136,0.5535709857940674,-0.6528577804565434,1,-0.10191701931031927,4.333342605212651,4.559999942779541,-1.0434792073316606,4.6028571128845215,-2.0000090212812194,4.429999828338623,-0.10191701931031927
1528,2008-06-18,4.311429023742677,4.454286098480225,4.2857141494750985,4.444285869598389,6950300.0,-0.035782711080180274,1.205611966371863,1.4307626735683086,49.13179841780664,48.70500143082866,0.18713868873846362,0.17213218826315657,0.39719643922578296,0.15109760764213132,6.976986326909927,0.1857147216796866,0.06019471102425911,-0.16864233016967667,-0.3976241031535821,0.06033944281422876,-0.2831332166616294,-0.054151443677723954,0.6247522208163776,7.929690314479139,-40.017647633313544,0.11449088649195284,6,0.17714262008666903,0.2535710334777823,0.4207139015197745,0.7135708332061759,-0.33285808563232466,2,-0.07952307093715116,1.0615499958918742,4.471428871154785,4.333342605212651,4.559999942779541,-1.0434792073316606,4.6028571128845215,-0.07952307093715116
1529,2008-06-19,4.585713863372803,4.598570823669434,4.252857208251953,4.2885708808898935,8460900.0,0.06361808071515562,1.1415903585986884,-2.2365650830339505,57.43588807261819,49.42761325922381,-0.12416664488670026,-0.10281084948908603,0.10555035820947811,-0.10365776120572612,6.682643474402495,0.34571361541748047,0.05069395522314579,0.10271396636962926,-0.13026589325461657,0.3356938259938751,-0.013775963442493655,0.21920389618175218,0.3358866128929705,93.1998456573783,40.14389841594057,0.11648992981212276,6,-0.15428519248962402,-0.02071380615234375,0.1307145357131958,0.4392859935760498,-0.4957137107849112,3,-0.15576307596419192,1.205611966371863,4.311429023742677,1.0615499958918742,4.471428871154785,4.333342605212651,4.559999942779541,-0.15576307596419192
1530,2008-06-20,4.4857139587402335,4.6085710525512695,4.4157137870788565,4.6085710525512695,7775600.0,-0.021806834794314667,2.1395381331263486,-0.41346119899736283,52.148267460929794,49.56929550328058,-0.03751821776798536,-0.006639273428184822,0.18597823423246052,0.01510062323372452,6.797066891163225,0.192857265472413,0.02554733679712662,0.004928374290465776,-0.22701011316763786,0.2368668617485694,-0.11104086943858604,0.1208976180195176,0.42159736459812436,65.46181831830599,10.516152133864786,0.1159692437290519,6,-0.054285287857054776,0.0792860984802255,0.2210717201232919,0.539285898208619,-0.05142784118652255,4,-0.12898077052273849,1.1415903585986884,4.585713863372803,1.205611966371863,4.311429023742677,1.0615499958918742,4.471428871154785,-0.12898077052273849
1531,2008-06-23,4.230000019073486,4.501429080963135,4.218571186065674,4.5,9176300.0,-0.05700629643771615,1.073296343221635,2.197675140694725,41.08832753594652,49.2373492707553,0.2057964617860888,0.24356016208530118,0.4236269559761956,0.28877833554055954,7.163918526668028,0.28285789489746094,-0.028767790667155957,-0.23935701847076452,-0.49700472604216017,0.01829068910063114,-0.36818087225646234,-0.11053316468506669,0.6633079343960047,2.9304710052342067,-46.88439395515924,0.1288238537856978,6,0.18428564071655273,0.3328571319580078,0.4707142114639282,0.7949998378753662,0.13142919540405185,0,-0.08071607413543957,2.1395381331263486,4.4857139587402335,1.1415903585986884,4.585713863372803,1.205611966371863,4.311429023742677,-0.08071607413543957
1532,2008-06-24,4.142857074737549,4.3214287757873535,4.079999923706056,4.248570919036865,10761100.0,-0.020601168780851387,-1.0864260106317305,0.391532784323006,36.82561579542941,48.697346569144266,0.28657106342729843,0.31264110112321397,0.4900761169713359,0.38851964179952425,7.543145017272214,0.24142885208129794,-0.04688086332217711,-0.3048571109771725,-0.5954964275634946,-0.014217794390850358,-0.45017676927033357,-0.15953745268401143,0.7367275762604528,11.891900181687799,-30.770143659047125,0.1453196582931612,6,0.20214295387268066,0.35071444511413574,0.5653570890426636,0.8821427822113037,0.26999998092651456,1,-0.03517235616441183,1.073296343221635,4.230000019073486,2.1395381331263486,4.4857139587402335,1.1415903585986884,4.585713863372803,-0.03517235616441183
1533,2008-06-25,4.2285709381103525,4.268570899963379,4.144286155700684,4.164286136627196,6297900.0,0.02068955356810953,-1.3835647756526033,-0.608102012647853,35.822060864175214,47.52966141089615,0.208694572329315,0.221164544053714,0.38101402281925534,0.3154830133269364,7.740765535149162,0.12571382522583008,-0.05706379586798249,-0.20828609466552628,-0.5150177502175053,0.09844556088645273,-0.36165192244151534,-0.05492026688953722,0.6190303237959718,28.108045690820205,-9.587003628725569,0.15336582777598942,6,0.11642909049987704,0.2650005817413321,0.4985717535018912,0.7964289188385001,-0.05428504943847745,2,-0.09695943462056,-1.0864260106317305,4.142857074737549,1.073296343221635,4.230000019073486,2.1395381331263486,4.4857139587402335,-0.09695943462056
1534,2008-06-26,4.111429214477538,4.248570919036865,4.0971431732177725,4.2142858505249015,8674400.0,-0.027702437856029438,-1.3043326826932282,-1.600014835144413,37.39635940125437,45.58183015839132,0.3083177037888083,0.3379697763066609,0.461497453823152,0.4436089977787834,8.328363229109428,0.15142774581909269,-0.05528320488921956,-0.3142135858535777,-0.6514027751283313,0.022975603421175883,-0.4828081804909541,-0.14561899121620137,0.7054679939007755,5.946085409573384,-30.1049333942289,0.16859459463737675,6,0.23285627365112394,0.35714221000671476,0.6835707426071176,0.9135706424713144,0.14999961853027433,3,-0.03231437766199485,-1.3835647756526033,4.2285709381103525,-1.0864260106317305,4.142857074737549,1.073296343221635,4.230000019073486,-0.03231437766199485
1535,2008-06-27,3.8199999332427983,4.1028571128845215,3.758570909500122,4.1028571128845215,14755300.0,-0.07088271888727471,1.434346576038719,2.7500139078189716,33.631596246509545,43.82592502221833,0.5330794897501119,0.6204819553065204,0.7041588089440451,0.7458764491791441,9.367502658971974,0.3528583049774161,-0.05273598686392855,-0.5797857165336606,-1.0115892348941942,-0.14798219817312708,-0.7956874757139274,-0.36388395735339385,0.9674213837486252,8.269280207511969,-28.520119559227957,0.2159017591802668,6,0.3635710477828975,0.4878569841384883,0.9750000238418575,1.2049999237060542,0.4500000476837154,4,0.07068068692762774,-1.3043326826932282,4.111429214477538,-1.3835647756526033,4.2285709381103525,-1.0864260106317305,4.142857074737549,0.07068068692762774
1536,2008-06-30,3.7242860794067374,3.857142925262451,3.7200000286102295,3.787142992019653,8149400.0,-0.02505598311746815,-2.839977302692063,0.22222137932836725,33.21060084272487,41.85450162637717,0.5562793563040493,0.6977382245482717,0.7588426630895082,0.850248347663725,10.559739416066453,0.13714289665222168,-0.06922017341348763,-0.6410710215568551,-1.167844743312048,-0.11429729980166181,-0.9044578824344516,-0.3776841606792587,1.001404213135208,0.7126448172996352,-38.24164899872741,0.26338686087759666,6,0.4399994611740121,0.5642853975296029,1.0707138776779184,1.3007137775421151,0.5614280700683612,0,0.19064057459841366,1.434346576038719,3.8199999332427983,-1.3043326826932282,4.111429214477538,-1.3835647756526033,4.2285709381103525,0.19064057459841366
1537,2008-07-01,3.871428966522217,3.9385709762573238,3.777143001556397,3.8285710811614986,17619700.0,0.03950901836706344,-1.2156817508741458,-0.6818324919113514,38.98663280413739,40.72726100263614,0.3521034754519441,0.5237814751869463,0.5680335040056361,0.7108137906084124,11.243800675943998,0.21428489685058638,-0.11393391025607436,-0.4598567366600035,-1.022495584513024,0.1027821111930165,-0.7411761605865133,-0.1785373127334937,0.7738061049051916,27.604261512912707,-15.509363392821733,0.28131942392651,7,0.2928565740585327,0.41714251041412354,0.923570990562439,1.1535708904266357,0.48000001907348633,1,0.12656831681339065,-2.839977302692063,3.7242860794067374,1.434346576038719,3.8199999332427983,-1.3043326826932282,4.111429214477538,0.12656831681339065
1538,2008-07-02,3.892857074737549,3.9028570652008057,3.81428599357605,3.8585710525512695,13204800.0,0.005534935136516594,2.263127382604571,0.7999933243954322,36.15609118714957,38.362839126472956,0.29620616642647235,0.46878160540282376,0.5452103195779854,0.6972284401427489,11.72931376151336,0.08857107162475586,-0.1496188357387016,-0.4018571734428402,-0.9792000355012016,0.17548568861552116,-0.6905286044720214,-0.11318574241365909,0.6783591932644857,32.70271769748763,-11.488445959508866,0.2886714310291807,7,0.2714284658432007,0.3957144021987915,0.8925001621246338,1.1321427822113037,0.5428566932678223,2,0.13357797908919444,-1.2156817508741458,3.871428966522217,-2.839977302692063,3.7242860794067374,1.434346576038719,3.8199999332427983,0.13357797908919444
1539,2008-07-03,3.8971428871154794,3.9700000286102295,3.84428596496582,3.857142925262451,10806600.0,0.0011009426484580587,-2.82610367747357,1.1666550769787334,30.080609472864822,35.91087712779907,0.20559541431454864,0.4197465829637359,0.5337476487888075,0.7008671101817816,11.332328395086918,0.12571406364440962,-0.18531607831681018,-0.3554999470710749,-0.9191248040197255,0.2081249098775757,-0.6373123755454007,-0.0736875185967496,0.6059760817352107,46.2686641520622,8.466580385355115,0.28181242847432536,7,0.21357166767120273,0.39142858982086093,0.6639286279678336,1.1278569698333731,0.702857017517089,3,0.07111440601079089,2.263127382604571,3.892857074737549,-1.2156817508741458,3.871428966522217,-2.839977302692063,3.7242860794067374,0.07111440601079089
1540,2008-07-07,4.0357141494750985,4.055714130401611,3.9071431159973145,3.9285709857940674,11434500.0,0.03555714182760816,1.0194081628354381,2.6785816465202403,35.96018566402988,35.34108358647501,-0.003934959177770203,0.2540327723309437,0.38135621604589165,0.5710837669663507,10.831919221412056,0.15857124328613192,-0.20565798233058175,-0.19142869710922117,-0.7452877079352911,0.3624303137168492,-0.46835820252225613,0.08550080830381379,0.40475530415635497,94.04255560913522,59.40941580969016,0.2769295054130351,7,-0.01499974727630704,0.2528573274612418,0.5382144451141349,0.989285707473754,0.36571502685546786,0,0.055929304002383606,-2.82610367747357,3.8971428871154794,2.263127382604571,3.892857074737549,-1.2156817508741458,3.871428966522217,0.055929304002383606
1541,2008-07-08,4.058570861816406,4.0900001525878915,3.951428890228272,4.0485711097717285,10042900.0,0.005663610328863422,2.803854838181797,0.09333075206223457,38.540793708187344,35.53165891011477,-0.05997297709238181,0.21141179229585916,0.3403308892270829,0.5563018724315292,11.146515394358355,0.13857126235961958,-0.2668625927815196,-0.14914337396621669,-0.697744669575652,0.39945792164321814,-0.4234440217709343,0.12515727383850095,0.3242610378133497,89.95410823506434,55.28001677308143,0.2743006478047174,7,-0.06428539752960205,0.23000061511993408,0.5153577327728271,0.9664289951324463,0.3928580284118661,1,0.0520944752004362,1.0194081628354381,4.0357141494750985,-2.82610367747357,3.8971428871154794,2.263127382604571,3.892857074737549,0.0520944752004362
1542,2008-07-09,4.088571071624757,4.150000095367432,4.058570861816406,4.058570861816406,10674300.0,0.0073918161909150015,-5.095239608996264,3.0000953697964743,43.33329624592718,36.36624061919833,-0.11005714834415148,0.16737814394970396,0.2962809661052548,0.5359102780109604,11.368738341959356,0.09142923355102539,-0.31429665372604987,-0.10478602647781265,-0.6498934028244783,0.4403213498688534,-0.37733971465114546,0.16776766169552015,0.2412342783234367,81.70198290304532,41.841978575868296,0.272553688173333,7,-0.10428559780120938,0.20000040531158358,0.48535752296447665,0.9364287853240958,0.46000003814697177,2,0.04821808754127854,2.803854838181797,4.058570861816406,1.0194081628354381,4.0357141494750985,-2.82610367747357,3.8971428871154794,0.04821808754127854
1543,2008-07-10,3.978570938110352,4.122857093811035,3.9342861175537114,4.067142963409424,8330700.0,-0.026904297757674,-1.1290414624232545,-2.9523801955017652,29.857787966791022,35.52862157092462,-0.043861359864226124,0.26414304319998516,0.3947162528697663,0.6553190910823772,11.948099851532168,0.18857097625732377,-0.32412791410797936,-0.19778615236282304,-0.7476376713051835,0.35206536657953746,-0.47271191183400374,0.07713960710835721,0.3024499861308043,43.92501353081852,10.365502033166003,0.2749257594711803,7,-0.04357087612152144,0.3100005388259883,0.52928614616394,1.0464289188385005,0.4871430397033696,3,0.09371657645054898,-5.095239608996264,4.088571071624757,2.803854838181797,4.058570861816406,1.0194081628354381,4.0357141494750985,0.09371657645054898
1544,2008-07-11,3.8871428966522217,3.977143049240112,3.7699999809265137,3.9314289093017583,8615600.0,-0.022980120973174034,2.0526345377151958,0.5000000000000075,30.028575506013738,35.12828593309175,0.013863823876933079,0.3297213382730506,0.4741997082027698,0.7552862849271946,12.635388189470762,0.20857095718383833,-0.3214191162804476,-0.26207134723663295,-0.8127981053943696,0.2886554109211037,-0.5374347263155013,0.013292031842235374,0.34899635593846057,30.82707380182152,1.2491644064946001,0.2753633790788682,7,0.04785716533660889,0.40142858028411865,0.619999885559082,1.1378569602966309,0.48285698890686035,4,0.1411244417655968,-1.1290414624232545,3.978570938110352,-5.095239608996264,4.088571071624757,2.803854838181797,4.058570861816406,0.1411244417655968
1545,2008-07-14,3.972856998443604,4.0457139015197745,3.8428568840026855,3.9014289379119873,17445400.0,0.022050669108460985,-1.1515053816461307,-1.6128808230461475,40.32255633187873,35.91850320966441,-0.05351493793467732,0.20489425277491558,0.3818040587967837,0.6771453543172252,12.71195536850816,0.20285701751708896,-0.3228715517189169,-0.1448572397232053,-0.6570537148621374,0.36733923541572633,-0.40095547729267134,0.11124099784626074,0.22199111622864232,53.38340958542798,19.590638829644043,0.25609823756946587,7,-0.012856960296631303,0.23285758495330766,0.5885715484619136,1.0521428585052486,0.3285717964172359,0,0.1578569040956299,2.0526345377151958,3.8871428966522217,-1.1290414624232545,3.978570938110352,-5.095239608996264,4.088571071624757,0.1578569040956299
1546,2008-07-15,3.958570957183838,4.031428813934326,3.871428966522217,3.944286108016968,12454400.0,-0.0035959112712495855,-1.000008940745211,0.1999893187712507,42.66208681565679,36.326886988722116,-0.0027945367335782123,0.18109746279289496,0.3886442514578601,0.6980859643006605,12.792660333042482,0.15999984741210938,-0.3221323882014602,-0.12907183170318604,-0.6009692194295404,0.3428255560231679,-0.3650205255663632,0.10687686215999115,0.1982893106034469,49.623926175591464,12.521312649681462,0.235948693863177,7,0.0014290809631347656,0.206429123878479,0.6028575897216797,1.0664288997650146,0.4014291763305655,1,0.1118732552571906,-1.1515053816461307,3.972856998443604,2.0526345377151958,3.8871428966522217,-1.1290414624232545,3.978570938110352,0.1118732552571906
1547,2008-07-16,4.015714168548584,4.044285774230957,3.9228570461273193,3.9228570461273193,9185400.0,0.014435313142750372,-1.6153885655157894,6.500392222315148,41.32712933582332,36.9014467830192,-0.041704168379289364,0.09282175273882842,0.3250262202333616,0.6481568364769394,12.975175883403281,0.1214287281036377,-0.2856535836236418,-0.049142885208129705,-0.4856992929824333,0.3874135225661739,-0.26742108909528106,0.1691353186790221,0.10619728010453677,69.6356056459841,30.09833481051116,0.21827820388715177,7,-0.05571413040161133,0.1492859125137329,0.5457143783569336,1.0092856884002686,0.26999998092651456,2,0.10850242407496102,-1.000008940745211,3.958570957183838,-1.1515053816461307,3.972856998443604,2.0526345377151958,3.8871428966522217,0.10850242407496102
1548,2008-07-17,3.968570947647095,4.0300002098083505,3.8428568840026855,3.995713949203491,9594900.0,-0.01173968537669301,2.9104070143973955,-0.29230931186146886,43.827112036096764,38.42883595671164,0.019342602129107433,0.11906650326659962,0.3652896321603918,0.7018570485341171,14.207415988468464,0.18714332580566495,-0.23870931750780855,-0.07914320230483929,-0.5016315220142311,0.3433451174045521,-0.29038736215953476,0.13210095754985662,0.1211875874025945,72.02065325294826,27.067992600935952,0.21124415985469575,7,-0.008570909500122514,0.19642913341522172,0.5928575992584224,1.0564289093017574,0.41000008583068803,3,0.14614836669822084,-1.6153885655157894,4.015714168548584,-1.000008940745211,3.958570957183838,-1.1515053816461307,3.972856998443604,0.14614836669822084
1549,2008-07-18,3.871428966522217,3.9928569793701167,3.8471429347991934,3.972856998443604,9723000.0,-0.02447782398408993,1.060611066905844,3.736802347030276,52.670651470629345,40.28555437966713,0.12566890636833605,0.16859632324829033,0.4578734054698561,0.8027766926443096,14.874119526590812,0.1457140445709233,-0.21534932638678095,-0.14057093858718872,-0.4851470885832665,0.2040052114088886,-0.3128590135852276,0.031717136410850166,0.18874888801231648,14.084838113684828,-34.0412236325447,0.1722880749980387,7,0.08857107162475586,0.2935711145401001,0.7007139921188354,1.1535708904266357,0.4057140350341797,4,0.1535053378043414,2.9104070143973955,3.968570947647095,-1.6153885655157894,4.015714168548584,-1.000008940745211,3.958570957183838,0.1535053378043414
1550,2008-07-21,3.9071431159973145,3.9214289188385014,3.8314290046691895,3.86142897605896,8987300.0,0.00922505611853719,1.4230735901558673,-0.450705185463775,60.12659063517667,42.68397626044373,0.07800172237788505,0.09203325282679709,0.4179680938283319,0.7632623345527954,15.558548012405604,0.08999991416931197,-0.18568664986923933,-0.07592824697494516,-0.3410332571743755,0.18917676322448518,-0.2084807520746601,0.05662425812476979,0.12582051246327453,35.570450253476196,-17.786680855857497,0.13255250509971508,7,0.0528569221496582,0.25785696506500244,0.6682142019271851,1.117856740951538,0.39142799377441406,0,0.11846424761526086,1.060611066905844,3.871428966522217,2.9104070143973955,3.968570947647095,-1.6153885655157894,4.015714168548584,0.11846424761526086
1551,2008-07-22,3.88857102394104,3.955713987350464,3.859999895095825,3.9085710048675537,16783200.0,-0.004753368767126398,-1.4814963623214386,-0.4375009778918217,51.10696033701329,43.547716715008846,0.07814070917476812,0.08823887879658843,0.42942174599019367,0.7799177514070479,16.684438876465705,0.09571409225463867,-0.14456140225230474,-0.07742888927459735,-0.3184622045054937,0.16360442595629898,-0.19794554689004507,0.04308776834085082,0.11935551653152032,26.845291032789493,-28.539661474239008,0.12051665761544814,7,0.057857513427734375,0.2757145166397095,0.6867862939834595,1.1364288330078125,0.4885718822479248,1,0.10617210496553331,1.4230735901558673,3.9071431159973145,1.060611066905844,3.871428966522217,2.9104070143973955,3.968570947647095,0.10617210496553331
1552,2008-07-23,3.9971430301666264,4.028571128845215,3.884285926818848,3.884285926818848,10553900.0,0.027920798040496964,-1.5569538424487148,-5.642860548840092,56.05307914682565,46.45830462390159,-0.050024886244186106,-0.03352840133075086,0.3148921737408359,0.6699497018819325,17.130468032523442,0.14428520202636674,-0.12112285386938071,0.038428819179535445,-0.1884914494546286,0.2653490878136999,-0.0750313151375468,0.15188895349661768,-0.27714300155639693,83.45320026702896,24.15814887509648,0.11346013431708216,7,-0.08928608894348233,0.1671425104141231,0.5782142877578731,1.0278568267822261,0.4485709667205806,2,0.09077911413458994,-1.4814963623214386,3.88857102394104,1.4230735901558673,3.9071431159973145,1.060611066905844,3.871428966522217,0.09077911413458994
1553,2008-07-24,3.8185710906982417,3.9628570079803462,3.809999942779541,3.947143077850342,12923400.0,-0.04467489357290788,-1.0980381890472313,-1.1392458546086819,46.20688178736047,48.25589421071789,0.11562331732951714,0.1188457478489231,0.4855389696769117,0.8475328945829079,17.72883477729591,0.1871430873870854,-0.11056976494786674,-0.11964312791824394,-0.3159261066437611,0.07663985080727276,-0.21778461728100273,-0.02150163855548559,-0.09239964008331247,3.92144457509846,-54.66586374803784,0.09814148936275845,7,0.10928583145141602,0.34571444988250777,0.7567862272262578,1.2064287662506108,0.5871429443359379,3,0.12233451929565553,-1.5569538424487148,3.9971430301666264,-1.4814963623214386,3.88857102394104,1.4230735901558673,3.9071431159973145,0.12233451929565553
1554,2008-07-25,3.978570938110352,4.1157140731811515,3.8328568935394287,4.055714130401611,27176100.0,0.041900450092930974,1.8695623780049946,0.5999999999999944,47.29728266826522,49.03086380364972,-0.033574287068545594,-0.05440734351300325,0.32050721217906775,0.6861416616094833,17.834284829020135,0.2971429824829097,-0.11089559628663981,0.046999633312225786,-0.13291025681681967,0.22690952344127124,-0.04295531175229739,0.13695457837674851,-0.2463514939308169,55.14007321459518,0.9947524079008403,0.08995494506452281,7,-0.01571393013000577,0.1857146024703975,0.5482149124145503,1.0464289188385005,0.4271430969238277,4,0.10053863600517166,-1.0980381890472313,3.8185710906982417,-1.5569538424487148,3.9971430301666264,-1.4814963623214386,3.88857102394104,0.10053863600517166
1555,2008-07-28,4.0900001525878915,4.137143135070802,3.972856998443604,4.0,13051500.0,0.028007346409277156,-1.2772266102647347,-1.1666635760689015,51.37160018495546,49.99858751134957,-0.14152180103285428,-0.1523845126708716,0.20740170729475604,0.572631906860857,16.699402003794173,0.1642861366271977,-0.07623733340626782,0.14492883682251056,-0.040175670574401856,0.33003334421942343,0.052376583124054577,0.237481090520967,-0.3424409232482919,85.58949610024652,34.48770773215969,0.09255225369845642,7,-0.11642861366272017,0.074285387992858,0.40821421146392733,0.934999704360961,0.325713634490965,0,0.04575619608475878,1.8695623780049946,3.978570938110352,-1.0980381890472313,3.8185710906982417,-1.5569538424487148,3.9971430301666264,0.04575619608475878
1556,2008-07-29,4.434286117553711,4.44857120513916,4.105713844299316,4.127142906188965,19681200.0,0.08417749440619882,1.042559960911423,3.4126965625397028,61.83954059087225,52.277744317466116,-0.45955862794817115,-0.4645705385070782,-0.1425618617546638,0.23162218300666737,15.730134862155412,0.35857105255126864,-0.02438248492811068,0.4537147998809816,0.19088306558975532,0.7165465341722079,0.322298932735368,0.5851306670265948,-0.663351853870239,97.76296109338469,48.44447122082112,0.13141586714561326,7,-0.30500054359436035,-0.3235715627670288,0.06392824649810791,0.5907137393951416,-0.1671433448791504,1,-0.03060583015713314,-1.2772266102647347,4.0900001525878915,1.8695623780049946,3.978570938110352,-1.0980381890472313,3.8185710906982417,-0.03060583015713314
1557,2008-07-30,4.361429214477538,4.481429100036621,4.302856922149658,4.42142915725708,9216900.0,-0.01643035680258864,-1.0161184821493463,-0.19534842561859303,63.45384022726906,54.45849189426305,-0.371580532457052,-0.3722049731933925,-0.07321453228475594,0.30590508757569435,15.193913974028817,0.1785721778869629,0.0010044789970882206,0.35635788440704275,0.048814769685784576,0.6639009991283009,0.2025863270464141,0.5101294417676718,-0.5362839954776111,82.12769221263699,30.79983211888333,0.15377155736062906,7,-0.21571469306945712,-0.2607146501541129,0.12714219093322843,0.6635706424713144,-0.12428617477416992,2,0.0036028767036424547,1.042559960911423,4.434286117553711,-1.2772266102647347,4.0900001525878915,1.8695623780049946,3.978570938110352,0.0036028767036424547
1558,2008-07-31,4.412857055664063,4.474286079406738,4.325714111328125,4.3400001525878915,14311500.0,0.011791511144056521,-1.9295761405091818,-1.2142828759665716,69.00824102360478,56.27377962237142,-0.39488518335939027,-0.4033586774280735,-0.13062022377481064,0.2517687734469609,14.62871504280418,0.14857196807861328,0.026330245315701717,0.38178572654724174,0.029516300621744485,0.734055152472739,0.20565101358449311,0.5579204395099904,-0.5220834485604668,89.42723050947535,34.0394360300514,0.17613471296274855,7,-0.26714253425598233,-0.3121424913406381,0.006428718566893643,0.5485713481903067,-0.1057138442993173,3,0.00744572978654956,-1.0161184821493463,4.361429214477538,1.042559960911423,4.434286117553711,-1.2772266102647347,4.0900001525878915,0.00744572978654956
1559,2008-08-01,4.174285888671875,4.385714054107666,4.119999885559082,4.364285945892334,17635800.0,-0.05406274528787958,1.28221610165153,-2.607852505366773,56.558144387323054,55.87728559483214,-0.12162621451119726,-0.15068581546168325,0.0988012780512122,0.48651323039620475,13.999079979307666,0.29285717010498136,0.04512034776605933,0.12935740947723406,-0.2225332659574697,0.48124808491193827,-0.04658792824011826,0.30530274719458594,-0.22444673227497614,39.606751844493374,-15.37221172516302,0.17594533771735205,8,-0.028571367263793945,-0.07357132434844971,0.24499988555908203,0.7871425151824951,-0.0685720443725586,4,0.055441374293589085,-1.9295761405091818,4.412857055664063,-1.0161184821493463,4.361429214477538,1.042559960911423,4.434286117553711,0.055441374293589085
1560,2008-08-04,4.2614288330078125,4.30142879486084,4.2285709381103525,4.237143039703368,11844000.0,0.02087613226789875,-2.517154859872353,-0.1278199262659442,59.41387096363007,56.80027566445622,-0.17123599614645268,-0.23194362476235852,0.0032405204466261495,0.39382168125108485,13.791500620712432,0.12714290618896484,0.06672238563571753,0.20521461963653564,-0.15966996740462047,0.5700992066776918,0.022772326115957142,0.3876569131571137,-0.2584306822469413,41.44494702588548,-13.624334783818696,0.18244229352057806,8,-0.11571431159973145,-0.1607142686843872,0.14499962329864502,0.6999995708465576,-0.15428590774536133,0,0.03385840939282514,1.28221610165153,4.174285888671875,-1.9295761405091818,4.412857055664063,-1.0161184821493463,4.361429214477538,0.03385840939282514
1561,2008-08-05,4.269999980926514,4.32714319229126,4.2142858505249015,4.32714319229126,8262800.0,0.002011331939257399,2.949982476343094,-2.3529481062613264,58.150184101886595,57.03328732612966,-0.1341151524361628,-0.23596070876191533,-0.011519669717124259,0.37930765631104,13.797934550617041,0.11285734176635831,0.08602215766569365,0.2032143115997318,-0.1740004969036999,0.5804291201031639,0.014606907348015952,0.39182171585144765,-0.21915873523806795,41.501928831144156,-11.240471130533365,0.18860740425171602,8,-0.12428545951843262,-0.16928541660308838,-0.02428603172302246,0.5307139158248901,-0.1514291763305673,1,0.034125013302863216,-2.517154859872353,4.2614288330078125,1.28221610165153,4.174285888671875,-1.9295761405091818,4.412857055664063,0.034125013302863216
1562,2008-08-06,4.2857141494750985,4.322856903076172,4.239999771118163,4.254285812377931,7778400.0,0.0036801331659901404,-1.7618850830484236,-0.5499924898613128,60.37384346652068,58.607394179369685,-0.11688218183496524,-0.24890987453988256,-0.03714433690384222,0.3598486210889993,14.118093629158777,0.0828571319580087,0.09730552444475471,0.20907132625579905,-0.18063682685162252,0.5987794793632211,0.01421724970208782,0.40392540280950984,-0.19181411835183493,46.77412408208996,-3.3838979579818655,0.19485407655371095,8,-0.12857115268707364,-0.15999960899353116,-0.05928564071655362,0.495714306831359,-0.07857131958007812,2,-0.004333321391211453,2.949982476343094,4.269999980926514,-2.517154859872353,4.2614288330078125,1.28221610165153,4.174285888671875,-0.004333321391211453
1563,2008-08-07,4.351428985595703,4.408570766448975,4.2357139587402335,4.2357139587402335,10118500.0,0.015333462248912078,-1.9876293927605682,3.6818692155970547,66.03052037127921,60.68886503526012,-0.1107039664253211,-0.30067462290654046,-0.1080194591062984,0.29134891806774554,14.074954188983039,0.17285680770874112,0.12459432669950044,0.25614326000213605,-0.14917202885162695,0.6614585488558995,0.05348561557525411,0.458800904429018,-0.21877604758110358,80.1983551919521,24.424876265943233,0.20265764442688172,8,-0.12428593635559082,-0.22571444511413574,-0.1250004768371582,0.4299994707107544,-0.33571481704711914,3,-0.026264003450510054,-1.7618850830484236,4.2857141494750985,2.949982476343094,4.269999980926514,-2.517154859872353,4.2614288330078125,-0.026264003450510054
1564,2008-08-08,4.435713768005371,4.5171427726745605,4.357142925262451,4.357142925262451,9188200.0,0.019369449136978023,-3.072753755120619,0.6790029340014453,67.09793530908661,62.43623560460803,-0.1378165280408954,-0.3602234977910541,-0.19304534935764117,0.20015624947153832,13.578234025732968,0.16571378707885742,0.14336260526697409,0.3129994988441469,-0.106988874635074,0.7329878723233678,0.10300531210453645,0.5229936855837574,-0.2681832137885696,73.11304490212356,14.173306159094935,0.20999418673961034,8,-0.12428545951843262,-0.292142391204834,-0.20928525924682617,0.32642924785614014,-0.3699998855590829,4,-0.02898531405881044,-1.9876293927605682,4.351428985595703,-1.7618850830484236,4.2857141494750985,2.949982476343094,4.269999980926514,-0.02898531405881044
1565,2008-08-11,4.599999904632568,4.627142906188965,4.388570785522462,4.40571403503418,14011200.0,0.037037136573641494,-1.0874974705382987,2.4727476862388107,71.03041046509146,63.45744336841017,-0.2482583367260034,-0.5007925398913518,-0.35622492520295523,0.030143936624437373,13.596828745884029,0.23857212066650302,0.1949997412757547,0.4459284901618954,-0.018270327457265978,0.9101273077810572,0.2138290813523147,0.6780278989714761,-0.3905158842008358,93.42556916879182,29.169227888837028,0.23209940880958088,8,-0.22642850875854492,-0.4014284610748291,-0.40035688877105713,-0.2864283323287964,-0.4771428108215332,0,-0.10745349360452516,-3.072753755120619,4.435713768005371,-1.9876293927605682,4.351428985595703,-1.7618850830484236,4.2857141494750985,-0.10745349360452516
1566,2008-08-12,4.401429176330566,4.618570804595947,4.355713844299316,4.618570804595947,8773800.0,-0.043167550525821774,1.4210646516418193,-1.1176398402737042,61.347251530377505,63.22337795764444,-0.06128307644510844,-0.2817903938999171,-0.16127309599176165,0.21865068184126546,13.540723957431632,0.26285696029663086,0.23344245969722532,0.22521485090255755,-0.2419584718904817,0.6923881736955968,-0.008371810493962073,0.4588015122990772,-0.13347291189282107,42.33596382445322,-18.68690519459846,0.23358666139651973,8,-0.02785778045654297,-0.20285773277282715,-0.2467862367630005,-0.08785760402679443,0.03285694122314453,1,-0.06686152140097801,-1.0874974705382987,4.599999904632568,-3.072753755120619,4.435713768005371,-1.9876293927605682,4.351428985595703,-0.06686152140097801
1567,2008-08-13,4.451428890228272,4.451428890228272,4.324285984039307,4.382856845855713,9330300.0,0.011359881505440983,2.7083014616913754,-0.31579409678531917,69.14437890204768,63.23850438858254,-0.1085935449425941,-0.3135496147746766,-0.2188986264457311,0.15437319403657845,13.482662324269565,0.12714290618896573,0.2628445210881427,0.25342882871627914,-0.2227803755650104,0.7296380329975687,0.01532422657563437,0.4915334308569239,-0.13318649594535614,55.109601089554786,-12.5935706378919,0.23810460214064486,8,-0.07785749435424894,-0.2528574466705331,-0.3100004196167001,-0.1378573179245004,0.11142826080322177,2,-0.07477555945305836,1.4210646516418193,4.401429176330566,-1.0874974705382987,4.599999904632568,-3.072753755120619,4.435713768005371,-0.07477555945305836
1568,2008-08-14,4.5485711097717285,4.59428596496582,4.372857093811035,4.414286136627197,13657000.0,0.021822705009778343,-1.0394745510362728,1.9583049385978077,67.9245588575325,64.50143932971693,-0.2061378162423333,-0.384737437731971,-0.3249978198952075,0.04576820090423439,13.306181765939524,0.22142887115478516,0.2506478140198958,0.32157104015350324,-0.16630827232501222,0.8094503526320191,0.07763138391424551,0.565510696392761,-0.22428512573242188,74.0564634086819,4.567342328173837,0.24393965623925792,8,-0.12785673141479492,-0.34999966621398926,-0.41214263439178467,-0.23499953746795654,-0.018570899963378906,3,-0.07506275523388328,2.7083014616913754,4.451428890228272,1.4210646516418193,4.401429176330566,-1.0874974705382987,4.599999904632568,-0.07506275523388328
1569,2008-08-15,4.465713977813722,4.652856826782227,4.434286117553711,4.575714111328125,9751000.0,-0.01821607928256952,-1.5289361526047918,-0.8191544514516155,62.0311145327888,64.79224417073456,-0.0867130598743664,-0.2688597427116166,-0.25592945291637736,0.11487642807774012,13.20339387628206,0.21857070922851562,0.2392242328905816,0.20899965763092165,-0.25970951012625054,0.6777088253880938,-0.025354926247664444,0.44335424150950775,-0.14142799377441495,43.04337919754824,-23.40083580394343,0.23435458387858604,8,-0.03214263916015714,-0.2542855739593515,-0.35392820835113614,-0.15214240550994962,0.038571834564208096,4,-0.10076771855537503,-1.0394745510362728,4.5485711097717285,2.7083014616913754,4.451428890228272,1.4210646516418193,4.401429176330566,-0.10076771855537503
1570,2008-08-18,4.369999885559082,4.49571418762207,4.3428568840026855,4.475714206695557,7690900.0,-0.02143309955141781,1.0980414614591685,0.9610381165822166,47.55166068949687,63.614630458246815,0.029079450862776746,-0.1440786176517932,-0.169183308911375,0.1995669799908537,12.808816364543569,0.15285730361938477,0.21197701011518344,0.09014272689819336,-0.3507752441776262,0.5310606979740133,-0.1303162586397164,0.31060171243610313,0.28285694122314453,13.912951355681555,-46.56329063577352,0.2204589855379099,8,0.07428550720214844,-0.13857150077819824,-0.2582141160964966,-0.05642831325531006,0.16857099533081144,0,-0.06963066615134805,-1.5289361526047918,4.465713977813722,-1.0394745510362728,4.5485711097717285,2.7083014616913754,4.451428890228272,-0.06963066615134805
1571,2008-08-19,4.30142879486084,4.377142906188965,4.272857189178467,4.3471431732177725,6036800.0,-0.015691325513494725,-1.027769021084058,0.4324331638843573,47.70740154197884,62.20724802218661,0.114632374372162,-0.04531467379326415,-0.10738414975746835,0.2583602605191526,12.46649936053384,0.10428571701049805,0.22107537802363808,0.000928747653961004,-0.3996705510546219,0.4015280463625439,-0.19937090170033045,0.20122839700825246,0.3514280319213867,7.518850771159355,-48.14414864511146,0.20029964935429148,8,0.14285659790039062,-0.07000041007995605,-0.2185714840888977,0.012142777442932129,0.4085712432861328,1,-0.04151450821716596,1.0980414614591685,4.369999885559082,-1.5289361526047918,4.465713977813722,-1.0394745510362728,4.5485711097717285,-0.04151450821716596
1572,2008-08-20,4.360000133514403,4.3842859268188485,4.272857189178467,4.308570861816406,5107200.0,0.013616717013551938,1.2285556249612355,-1.1250130384896238,47.9913179211574,60.202892194395304,0.07566348097094622,-0.07937757161499714,-0.16988370783122253,0.19239660589110752,12.597519676246188,0.11142873764038175,0.21994058405817363,0.04135723114013601,-0.3334298825259232,0.4161443448061948,-0.1460363256928936,0.22875078797316561,0.2776567077636729,22.932375642632564,-27.28403577528139,0.1873935568330294,8,0.10285687446594327,-0.12857174873351962,-0.29750007390975863,-0.046428561210631436,0.3357138633728036,2,0.017038069212036655,-1.027769021084058,4.30142879486084,1.0980414614591685,4.369999885559082,-1.5289361526047918,4.465713977813722,0.017038069212036655
1573,2008-08-21,4.2857141494750985,4.348570823669434,4.2714290618896475,4.278571128845215,5387200.0,-0.0170380692120361,-6.200373865052005,0.13889017662604536,54.838705669735134,58.84075556780069,0.15605876631962357,0.033413121762886355,-0.09862798124472416,0.25454055868405234,12.364819324027188,0.08857107162475586,0.2200877696447332,-0.05628590583801163,-0.34911670367706993,0.23654489200104667,-0.20270130475754122,0.09012949308151796,0.3373507057189933,3.7451619678169163,-45.83818192805404,0.1464153989195293,8,0.17642879486083896,-0.054285764694214755,-0.22321408987045377,0.027857422828673428,0.22857189178466797,3,0.06466670241885808,1.2285556249612355,4.360000133514403,-1.027769021084058,4.30142879486084,1.0980414614591685,4.369999885559082,0.06466670241885808
1574,2008-08-22,4.378571033477783,4.397142887115479,4.2885708808898935,4.300000190734863,5344500.0,0.021666606956056045,-1.1408376544922405,10.999666221627471,55.06171140302116,57.066455672015096,0.06061843993236149,-0.029450182770196953,-0.19709082579181647,0.15032329752518514,13.151095200335975,0.11142873764038086,0.2181014025297614,0.016570973396301092,-0.2212120418764636,0.2543539886690658,-0.10232053424008125,0.13546248103268343,0.2233956741180423,47.77043115911238,-2.7249500321033295,0.11889150763638236,8,0.0835719108581543,-0.14714264869689941,-0.3160709738731384,-0.06499946117401123,0.03285789489746094,4,0.03458415432175599,-6.200373865052005,4.2857141494750985,1.2285556249612355,4.360000133514403,-1.027769021084058,4.30142879486084,0.03458415432175599
1575,2008-08-25,4.2771430015563965,4.37571382522583,4.2671427726745605,4.348570823669434,5709900.0,-0.02316464233328308,-1.3749993480721188,-0.9090881505082689,50.285721479159875,55.837396777435366,0.12452853459324054,0.0914032787691923,-0.1081354992704302,0.2374504141371876,14.049001581955622,0.11142826080322266,0.19874108620946185,-0.09421420097351074,-0.2994274505621668,0.11099904861514531,-0.19682082576783877,0.008392423820817285,0.3049914472970583,7.6924769834573805,-42.12537807922055,0.10260662479432794,8,0.18285679817199707,-0.045714616775512695,-0.2146429419517517,0.03642857074737549,0.014286041259765625,0,0.05310619980180209,-1.1408376544922405,4.378571033477783,-6.200373865052005,4.2857141494750985,1.2285556249612355,4.360000133514403,0.05310619980180209
1576,2008-08-26,4.2985711097717285,4.357142925262451,4.262856960296632,4.274285793304443,10262700.0,0.005009911571236758,-3.0000000000001132,-0.339997997262926,50.51193943078514,53.76712572507285,0.09719692825606963,0.0624903389887308,-0.14066285049387073,0.20425555727256484,13.995289711870218,0.09428596496581942,0.1695018027297488,-0.06600034236907959,-0.271427296152277,0.13942661141411783,-0.1687138192606783,0.03671313452251912,0.2583640049874143,26.595601133449616,-22.632073644535023,0.10271347689159893,8,0.1592857837677002,-0.06714272499084473,-0.23607105016708374,0.015000462532043457,-0.11285734176635742,1,0.05583245338726295,-1.3749993480721188,4.2771430015563965,-1.1408376544922405,4.378571033477783,-6.200373865052005,4.2857141494750985,0.05583245338726295
1577,2008-08-27,4.377142906188965,4.428571224212647,4.268570899963379,4.272857189178467,6292300.0,0.018278584769395367,-1.8354198266865684,4.294188101315531,51.01350183056556,51.88811938874319,0.007799735445733091,-0.015646047790282225,-0.22679437390826962,0.11496156255628165,13.93818304596721,0.16000032424926847,0.11598165373778002,0.011785769462585804,-0.1937107692005684,0.21728230812574,-0.09096249986899174,0.11453403879416335,0.15038439312392704,68.96566607582645,22.67838671598051,0.10274826933157717,8,0.08071398735046387,-0.14571452140808105,-0.3217858672142029,-0.06357133388519287,-0.23857212066650302,2,0.07604438308088413,-3.0000000000001132,4.2985711097717285,-1.3749993480721188,4.2771430015563965,-1.1408376544922405,4.378571033477783,0.07604438308088413
1578,2008-08-28,4.445713996887207,4.497142791748047,4.3342862129211435,4.3342862129211435,8675800.0,0.01566571897876301,-1.9230874568322078,1.0684855717571233,50.399097824258426,50.595673087795376,-0.08593274546986951,-0.08604071944734404,-0.29712619227630377,0.033677121845546054,14.001468634372834,0.1628565788269034,0.09584493522557747,0.07871401309967041,-0.12889591157362545,0.2863239377729663,-0.025090949236977522,0.18251897543631834,0.055346268524059106,78.04869609816552,33.70249145029666,0.10380496233664815,8,-0.06571412086486816,-0.21428561210632324,-0.40964275598526,-0.13214242458343506,-0.6614279747009277,3,0.05623393681533373,-1.8354198266865684,4.377142906188965,-3.0000000000001132,4.2985711097717285,-1.3749993480721188,4.2771430015563965,0.05623393681533373
1579,2008-08-29,4.40571403503418,4.491428852081299,4.364285945892334,4.44857120513916,4333700.0,-0.008997421309835607,-1.022743134577454,-0.3846183472340529,41.392373347912894,49.91130782761938,-0.061842186276877875,-0.029316857684269948,-0.26823043655356393,0.06169696744966657,15.2235751254437,0.12714290618896484,0.0554850245498022,0.027142643928527832,-0.16003362529933707,0.21431891315639273,-0.06644549068540417,0.12073077854245984,-0.14285707473754794,60.975550186940275,21.89415922998628,0.09358813461393228,8,-0.02571415901184082,-0.16285717487335205,-0.35964280366897583,-0.09214246273040771,-1.2185709476470947,4,0.024643452880106054,-1.9230874568322078,4.445713996887207,-1.8354198266865684,4.377142906188965,-3.0000000000001132,4.2985711097717285,0.024643452880106054
1580,2008-09-02,4.40571403503418,4.5714287757873535,4.361429214477538,4.45285701751709,8938300.0,0.0,-2.094768279399853,1.1000022252386568,50.23036938061246,50.191637587467554,-0.06285303989852142,-0.01892334598770251,-0.2763397983240896,0.04925306567627441,16.653062095625394,0.20999956130981534,0.009237283066694246,0.019928383827209295,-0.1591860888874752,0.1990428565418938,-0.0696288525301334,0.10948562018455199,-0.13828563690185458,46.296216169439305,7.311463663250429,0.08955723635734238,9,0.0114288330078125,-0.09285712242126465,-0.3421427607536316,-0.09214246273040771,-1.157143115997315,1,0.0012971548529068233,-1.022743134577454,4.40571403503418,-1.9230874568322078,4.445713996887207,-1.8354198266865684,4.377142906188965,0.0012971548529068233
1581,2008-09-03,4.4157137870788565,4.53000020980835,4.380000114440918,4.440000057220459,5409600.0,0.0022697233558870433,-2.134352301146837,0.515161936358322,47.993527854869534,50.19188313565779,-0.061392730270593,-0.018389711552251775,-0.286256225808601,0.029159119159342772,18.029026842635133,0.15000009536743164,-0.02094734894211392,0.02264244556426931,-0.14830982189172115,0.19359471302025977,-0.06283368816372636,0.10811857929226498,-0.13612537384033008,48.58479797335672,11.15890511208076,0.08547613372799537,9,0.0014290809631356538,-0.03642845153808505,-0.34678524732589633,-0.10214221477508456,-1.13857078552246,2,-0.02814601449631382,-2.094768279399853,4.40571403503418,-1.022743134577454,4.40571403503418,-1.9230874568322078,4.445713996887207,-0.02814601449631382
1582,2008-09-04,4.2671427726745605,4.471428871154785,4.2357139587402335,4.377142906188965,13195000.0,-0.03364597923874513,-1.727270219497981,4.529313594596552,35.05308679369129,47.99348103831959,0.08115566010646003,0.13567476001004053,-0.13651726967627198,0.16605363780186622,19.05092146814415,0.23571491241455167,-0.021412254034135714,-0.125,-0.29858899569192143,0.04858899569192143,-0.21179449784596027,-0.03820550215403973,0.30428600311279297,9.36175954662013,-22.462718062632675,0.08679449784596062,9,0.1364285945892334,0.11928558349609375,-0.1471427083015442,0.046428799629211426,-0.7971427440643315,3,-0.01908279357106002,-2.134352301146837,4.4157137870788565,-2.094768279399853,4.40571403503418,-1.022743134577454,4.40571403503418,-0.01908279357106002
1583,2008-09-05,4.237143039703368,4.2614288330078125,4.075714111328125,4.205714225769043,10923500.0,-0.00703040291112389,3.642844796242542,-0.2857161435191326,37.1382543478166,46.001985809963536,0.11570907052297752,0.165140304555619,-0.10843735083137584,0.18248717258691816,19.288971379892825,0.19142866134643555,-0.017808383632677227,-0.1492854356765756,-0.33557703119382865,0.037006159840677455,-0.24243123343520168,-0.056139637917949514,0.3275714397430427,32.56488862425421,2.070318797480102,0.09314579775862644,9,0.086428403854371,0.12714242935180753,-0.11392849683761508,0.07642853260040372,-0.608572006225585,4,-0.023263848602054105,-1.727270219497981,4.2671427726745605,-2.134352301146837,4.4157137870788565,-2.094768279399853,4.40571403503418,-0.023263848602054105
1584,2008-09-08,4.307143211364746,4.401429176330566,4.227142810821533,4.309999942779541,11142600.0,0.016520606221091416,-1.1403537537660635,-0.090895298205158,46.35763382697682,45.56553162638763,0.03856708458925784,0.08960834353107128,-0.17580710527305676,0.0935103877447725,19.29589237237993,0.1742863655090332,-0.017341511055233738,-0.07285673618316668,-0.26085295494736194,0.11513948258102857,-0.16685484556526475,0.02114137319893139,0.23801125335693385,46.68594992828897,13.511711714681987,0.0939981093820977,9,0.016428232192993164,0.05714225769042969,-0.18392866849899292,0.006428360939025879,-0.8728570938110347,0,-0.12139303559697434,3.642844796242542,4.237143039703368,-1.727270219497981,4.2671427726745605,-2.134352301146837,4.4157137870788565,-0.12139303559697434
1585,2008-09-09,4.105713844299316,4.3428568840026855,4.104286193847656,4.29714298248291,9315600.0,-0.04676635003311291,-1.455890870892687,67.00984810549157,40.17212266098125,44.41666309640942,0.2381678378681551,0.26573260971378865,0.03536135984733235,0.2706530120362505,18.55339083996535,0.2385706901550293,-0.026683600959014342,-0.2495718002319336,-0.44558157261281295,-0.05356202785105424,-0.34757668642237327,-0.15156691404149392,0.42066300628662123,6.603709220148482,-28.58410454981494,0.09800488619043969,9,0.21785759925842285,0.2585716247558594,0.017500698566436768,0.20785772800445557,-0.8899998664855957,1,-0.2237298535034643,-1.1403537537660635,4.307143211364746,3.642844796242542,4.237143039703368,-1.727270219497981,4.2671427726745605,-0.2237298535034643
1586,2008-09-10,4.107142925262451,4.164286136627196,4.062857151031493,4.145713806152344,8769600.0,0.0003480712532166752,1.679211774263699,0.20148907974971106,36.5296703899659,42.807348491898345,0.23102366070512925,0.2541566567916931,0.04697439775723389,0.24958033273993774,17.98053678745484,0.10142898559570312,-0.04435754099688882,-0.2334284067153929,-0.4570867741786797,-0.009770039252106066,-0.3452575904470363,-0.12159922298374948,0.40120741575317354,10.839167776368393,-24.82902062125803,0.11182918373164347,9,0.21000003814697266,0.2507140636444092,0.016071617603302002,0.18142855167388916,-0.7571430206298828,2,-0.20904361543997707,-1.455890870892687,4.105713844299316,-1.1403537537660635,4.307143211364746,3.642844796242542,4.237143039703368,-0.20904361543997707
1587,2008-09-11,4.118570804595946,4.144286155700684,3.940000057220459,4.025713920593262,8371300.0,0.0027824401393981013,1.8316517566500217,-2.40743487989712,40.45672672464993,41.702640591941844,0.2001030769535097,0.22821393960277714,0.0442467497063701,0.21664229657357836,17.82007565041819,0.2042860984802246,-0.04829886668612815,-0.20535762310028183,-0.4433601312806408,0.032644885080077124,-0.32435887719046175,-0.08635636901010191,0.3630499450206308,38.699496841437174,-0.9651523257204744,0.11900125409017966,9,0.13714361190795987,0.1778576374053964,0.004643738269806796,0.17000067234039395,-0.7899997234344478,3,-0.20430091965411734,1.679211774263699,4.107142925262451,-1.455890870892687,4.105713844299316,-1.1403537537660635,4.307143211364746,-0.20430091965411734
1588,2008-09-12,4.20714282989502,4.242856979370116,4.0457139015197745,4.04714298248291,7381500.0,0.02150552448928056,-1.421042460868164,1.7230800831900022,40.16394922728495,41.56614902298318,0.0828426561457496,0.11884467988624525,-0.03510724737758597,0.1281159060181487,16.813451638036863,0.1971430778503418,-0.05237736919491098,-0.09971418380737251,-0.3180382060429867,0.11860983842824169,-0.20887619492518006,0.00944782731043503,0.23114826432986746,57.89464981962163,18.459909840606457,0.10916201111780711,9,0.04857158660888583,0.08928561210632235,-0.06571406126022428,0.08142864704131991,-0.8071427345275883,4,-0.17521221196647252,1.8316517566500217,4.118570804595946,1.679211774263699,4.107142925262451,-1.455890870892687,4.105713844299316,-0.17521221196647252
1589,2008-09-15,4.015714168548584,4.311429023742677,3.9971430301666264,4.1685709953308105,6594000.0,-0.045500870563791374,-2.308289225688112,-0.9553560784874658,36.40414787363947,40.02990218887508,0.23817912495747784,0.28968417935035085,0.16336691450593754,0.31560343304502325,15.512969078349602,0.31428599357605025,-0.06881641162163721,-0.26864285469055194,-0.5096120287728496,-0.02767368060825426,-0.38912744173170033,-0.14815826764940354,0.38271364271594965,18.794297699478726,-23.637126630260575,0.12048458704114863,9,0.2192859649658203,0.2807142734527588,0.16071462631225586,0.27285730838775635,-1.037143230438232,0,-0.09640704463055139,-1.421042460868164,4.20714282989502,1.8316517566500217,4.118570804595946,1.679211774263699,4.107142925262451,-0.09640704463055139
1590,2008-09-16,4.065713882446288,4.107142925262451,3.924285888671875,3.9628570079803462,10801700.0,0.012451014140723915,-1.0317548621073063,-0.6728968318338898,38.239536918987284,38.94612541822149,0.15072925667344528,0.22737701964740697,0.11667171572531565,0.2578987140219935,14.774476501219208,0.18285703659057617,-0.09040552819304093,-0.20342884063720756,-0.45957633233514184,0.05271865106072671,-0.3315025864861747,-0.07535509478824043,0.2960397084947193,36.53118987853123,-7.576879951391767,0.1280737458489669,9,0.1321434974670419,0.2228574752807626,0.16178596019744962,0.22285759449005216,-1.10857081413269,1,-0.15530550922896103,-2.308289225688112,4.015714168548584,-1.421042460868164,4.20714282989502,1.8316517566500217,4.118570804595946,-0.15530550922896103
1591,2008-09-17,4.122857093811035,4.257143020629884,4.0,4.0457139015197745,11447800.0,0.014054902291935178,-2.0508572382248302,0.7500052154200386,36.87315445426987,39.14835515828578,0.053278456595965196,0.16460933115412058,0.0628283076404621,0.19116039641966154,14.57561526268128,0.2571430206298837,-0.09708510028248174,-0.13735704421997053,-0.4011023381844572,0.12638824974451568,-0.26922969120221385,-0.005484397237727201,0.19514972690305932,51.29141838014123,9.901042015174198,0.13187264698224319,9,0.04000043869018555,0.16571426391601562,0.1632143259048462,0.16571438312530518,-1.152857065200806,2,-0.2200277854304139,-1.0317548621073063,4.065713882446288,-2.308289225688112,4.015714168548584,-1.421042460868164,4.20714282989502,-0.2200277854304139
1592,2008-09-18,4.434286117553711,4.454286098480225,4.079999923706056,4.079999923706056,18216800.0,0.07553718614457261,-1.112902965307842,4.59257885660238,49.52833085093319,40.52503032529874,-0.25920624205783316,-0.14858716278697592,-0.24258118995853284,-0.12609727235355983,14.642925756243919,0.37428617477416903,-0.1100241960889985,0.1703576803207394,-0.1012788392800994,0.4419941999215786,0.03453942052031955,0.30617594012115923,-0.5100002288818359,96.22642018693809,57.01630335716072,0.13581825980041953,9,-0.24500012397766113,-0.14571475982666016,-0.1482146978378296,-0.1457146406173706,-1.7271430492401127,3,-0.244523286088566,-2.0508572382248302,4.122857093811035,-1.0317548621073063,4.065713882446288,-2.308289225688112,4.015714168548584,-0.244523286088566
1593,2008-09-19,4.562857151031494,4.8528571128845215,4.411428928375244,4.5714287757873535,14959000.0,0.028994753624223213,-1.8348644642879015,-0.024194069384327214,56.04396289621937,41.60128911077013,-0.37628645614268663,-0.269129152783643,-0.3599684054361987,-0.2578011987861446,15.19377940520126,0.44142818450927734,-0.11927163511740702,0.2850715637207033,-0.01773243427794391,0.587875561719351,0.13366956472137925,0.43647356272002735,-0.627971258163452,68.76922800413895,30.97750465643835,0.1514019989993238,9,-0.1742856502532959,-0.1742856502532959,-0.2767857313156128,-0.2742856740951538,-2.000000238418579,4,-0.2705072784474458,-1.112902965307842,4.434286117553711,-2.0508572382248302,4.122857093811035,-1.0317548621073063,4.065713882446288,-0.2705072784474458
1594,2008-09-22,4.53000020980835,4.599999904632568,4.440000057220459,4.4857139587402335,6972000.0,-0.0072009576753278015,-1.3578965121059123,-5.166611036938243,54.66239506583595,43.21131937797621,-0.34474658514012724,-0.23646976756573856,-0.31313141065387207,-0.22784380308526408,15.525642866514758,0.15999984741210938,-0.10296585658567636,0.24464316368103045,-0.07582909001215032,0.5651154173742112,0.08440703683444006,0.40487929052762084,-0.5583954681396484,65.23078740137264,27.33690718416709,0.16023612684659033,9,-0.14142870903015137,-0.14142870903015137,-0.22035729885101318,-0.24142873287200928,-1.5914292335510258,0,-0.2494481373299372,-1.8348644642879015,4.562857151031494,-1.112902965307842,4.434286117553711,-2.0508572382248302,4.122857093811035,-0.2494481373299372
1595,2008-09-23,4.50428581237793,4.642857074737549,4.472856998443604,4.5485711097717285,5840800.0,-0.005676467161026433,-2.173332739936394,-0.999978465679657,53.283918419071654,45.0729024923213,-0.2866984995192601,-0.20328859954346434,-0.27621076923986543,-0.20297251721324017,16.076444588185225,0.17000007629394442,-0.0872234565494372,0.2075716257095337,-0.12744427396894142,0.5425875253880088,0.04006367587029658,0.3750795755487708,-0.4974309758605955,59.12899180407152,21.654376903031824,0.16750794983923745,9,-0.11571431159973145,-0.11571431159973145,-0.1817859411239624,-0.21571433544158936,-1.3957147598266606,1,-0.3387251470754501,-1.3578965121059123,4.53000020980835,-1.8348644642879015,4.562857151031494,-1.112902965307842,4.434286117553711,-0.3387251470754501
1596,2008-09-24,4.5385708808898935,4.631429195404053,4.364285945892334,4.501429080963135,5910100.0,0.0076116547528461975,1.3974255832662912,-0.8386936999989433,60.995346314409275,47.35497133562789,-0.28312314476256883,-0.2304888714877844,-0.2981995975305347,-0.23813799044955086,16.462610729104927,0.26714324951171875,-0.08545884363971101,0.2298567056655889,-0.12219908231695609,0.5819124936481335,0.05382881167431641,0.4058845996568614,-0.4978759533178714,59.33450107015127,17.547687979519075,0.17602789399127236,9,-0.14999938011169522,-0.14999938011169522,-0.20071399211883634,-0.24999940395355313,-1.2842848300933847,2,-0.3484418011923214,-2.173332739936394,4.50428581237793,-1.3578965121059123,4.53000020980835,-1.8348644642879015,4.562857151031494,-0.3484418011923214
1597,2008-09-25,4.710000038146973,4.728570938110352,4.472856998443604,4.555714130401611,6216700.0,0.03777161616642344,1.671650230537563,4.153969598931755,67.18585414294553,50.357405215145725,-0.4043580354911098,-0.3960060550054747,-0.4569291492843117,-0.40923153855547945,16.585939205128597,0.25571393966674716,-0.054490454727015525,0.3846430063247679,-0.00993571074805022,0.779221723397586,0.18735364778835883,0.5819323648611769,-0.6368186231624504,70.76023220587776,26.65823301806985,0.19728935853640894,9,-0.3214285373687744,-0.3214285373687744,-0.3721431493759155,-0.504285454750061,-1.1728570461273193,3,-0.3694267506251022,1.3974255832662912,4.5385708808898935,-2.173332739936394,4.50428581237793,-1.3578965121059123,4.53000020980835,-0.3694267506251022
1598,2008-09-26,4.695713996887207,4.705714225769043,4.501429080963135,4.6085710525512695,3914400.0,-0.0030331297545777014,2.813303307580019,0.5648146717311419,64.7185724957771,53.50345239538324,-0.350319826195995,-0.3815948961554074,-0.4283278697783608,-0.39455269681362726,16.362144607772162,0.2085709571838379,-0.01693554964931998,0.3578569650650021,-0.06742120059154821,0.7831351307215528,0.14521788223672694,0.5704960478932772,-0.5913455539866845,90.98042962926118,45.2552812914913,0.2126390828282753,9,-0.3071424961090088,-0.3071424961090088,-0.3485713005065918,-0.509285569190979,-1.35857105255127,4,-0.42348638138775796,1.671650230537563,4.710000038146973,1.3974255832662912,4.5385708808898935,-2.173332739936394,4.50428581237793,-0.42348638138775796
1599,2008-09-29,4.5142860412597665,4.701428890228272,4.442856788635254,4.617143154144287,8029000.0,-0.03863692630081583,-1.1046452281473302,-1.180326343897731,65.71431296211935,56.556205289064586,-0.10139479095263138,-0.20197110933394935,-0.23126607987545977,-0.21200374078761097,15.999358826361238,0.25857210159301847,0.013499440494192605,0.17100040912628245,-0.2606489221928898,0.6026497404454547,-0.04482425653330413,0.386825074785869,-0.37997805155988384,41.1765783855461,-9.104850642826989,0.21582466565958613,9,-0.08785748481750577,-0.12571454048156827,-0.16750037670135587,-0.3278576135635385,-1.0814290046691903,0,-0.4322785731367349,2.813303307580019,4.695713996887207,1.671650230537563,4.710000038146973,1.3974255832662912,4.5385708808898935,-0.4322785731367349
1600,2008-09-30,4.411428928375244,4.6414289474487305,4.254285812377931,4.574285984039307,10700200.0,-0.02278480183675269,1.6057700022787245,1.5833329470068331,60.85628211968119,59.220997251888065,0.062200191646301306,-0.10399581830041438,-0.11479935549097764,-0.10858956047360557,14.838474806134638,0.3871431350707999,0.03770901514060121,0.06785755157470685,-0.3639733144799111,0.4996884176293248,-0.14805788145260212,0.28377298460201583,-0.24837897374797624,33.13262581335294,-21.223486715243915,0.21591543302730898,9,0.054999589920043945,-0.0228574275970459,-0.0646432638168335,-0.2250005006790161,-1.1271429061889644,1,-0.33387321342619536,-1.1046452281473302,4.5142860412597665,2.813303307580019,4.695713996887207,1.671650230537563,4.710000038146973,-0.33387321342619536
1601,2008-10-01,4.291429042816162,4.381429195404054,4.225714206695557,4.332857131958009,6501600.0,-0.027202044395913894,1.2474200552636219,0.2543831396983096,55.723781854927864,59.90938069677636,0.23314427792213266,0.006551453142794372,0.018295058758970306,0.009975088306413582,13.562175669319076,0.1857147216796875,0.08209244132153959,-0.04592809677123988,-0.47696405104585526,0.3851078575033755,-0.261446073908548,0.16958988036606826,-0.10078680185860378,13.06830196658913,-41.48089966563122,0.21551797713730772,10,0.24785661697387695,0.09714245796203613,0.05428504943847656,-0.10500061511993408,-1.2228579521179204,2,-0.2756326572019159,1.6057700022787245,4.411428928375244,-1.1046452281473302,4.5142860412597665,2.813303307580019,4.695713996887207,-0.2756326572019159
1602,2008-10-02,4.185713768005371,4.2857141494750985,4.044285774230957,4.257143020629884,5233200.0,-0.024634049347211695,2.755550116083245,1.7241744455059063,49.29839395600894,59.15987303675298,0.33513447800857765,0.11157393539445337,0.13264628657612576,0.11364862187218172,13.131251340565402,0.24714326858520508,0.12229472287277243,-0.14757192134857178,-0.5829171785511038,0.2877733358539598,-0.36524454994983735,0.0701007072526938,0.6671433448791504,21.3822059582616,-31.391205591710474,0.21767262860126582,10,0.2007145881652832,0.20285773277282715,0.15892887115478516,0.0007146596908569336,-1.062856674194336,3,-0.22252542071282577,1.2474200552636219,4.291429042816162,1.6057700022787245,4.411428928375244,-1.1046452281473302,4.5142860412597665,-0.22252542071282577
1603,2008-10-03,4.138570785522462,4.428571224212647,4.099999904632568,4.17285680770874,5013400.0,-0.011262829972574662,-4.897475618471351,0.47999973297371956,54.442127636537585,59.13539887794205,0.3528713776908594,0.15911120502805787,0.19381225922837775,0.15856905447910652,14.007309721113417,0.328571319580079,0.16181793270164135,-0.18978629112243528,-0.6318938636070319,0.2523212813621618,-0.4108400773647336,0.03126749511986304,0.6981149005889886,14.347713457883957,-40.95895022875662,0.22105378624229854,10,0.24785757064819247,0.2500007152557364,0.20607185363769442,0.0478576421737662,-1.0628566741943368,4,-0.14532258228051131,2.755550116083245,4.185713768005371,1.2474200552636219,4.291429042816162,1.6057700022787245,4.411428928375244,-0.14532258228051131
1604,2008-10-06,3.7842860221862793,3.829999923706055,3.5985710620880127,3.7142860889434814,28088200.0,-0.08560558262662576,1.8672750662036859,-2.041646384712791,41.65963153528851,57.843811446410584,0.6596183720124822,0.4977355527472884,0.553134254053357,0.5091416270431104,14.291720738647493,0.5399997234344491,0.15526284653575484,-0.517928194999695,-1.0227105981534255,-0.013145791845964983,-0.7703193965765598,-0.2655369934228302,1.0365516656875613,17.808271165733096,-38.22623616146003,0.25239120157686507,10,0.37928497791290283,0.4414280652999878,0.521428108215332,0.40214240550994873,-0.638571977615356,0,-0.11815784410291907,-4.897475618471351,4.138570785522462,2.755550116083245,4.185713768005371,1.2474200552636219,4.291429042816162,-0.11815784410291907
1605,2008-10-07,3.187143087387085,3.8385710716247563,3.121428966522217,3.8314290046691895,12485900.0,-0.15779540217052868,1.177876457646918,-9.204093310308888,28.992947779396758,54.28798938696475,1.173703728840441,1.0777919615111804,1.1448871778439544,1.1001344088238891,15.791344046862903,0.7171421051025395,0.11064277678109669,-1.0691425919532778,-1.7759378307047786,-0.3623473532017769,-1.4225402113290277,-0.7157449725775273,1.584803935455323,5.027312098453417,-49.47532536706496,0.35339761937575037,10,0.7378568649291992,0.7999999523162842,1.1242852807044983,0.9992853403091431,-0.23000001907348677,1,0.07709536172878106,1.8672750662036859,3.7842860221862793,-4.897475618471351,4.138570785522462,2.755550116083245,4.185713768005371,0.07709536172878106
1606,2008-10-08,3.248570919036865,3.3942859172821045,3.0714290142059326,3.132857084274292,13895000.0,0.019273634714700005,-1.7066013081693125,-0.17960013040593403,20.01440538534223,49.046717302786604,1.0169936848188423,1.0000153846130595,1.06757293783139,1.0289050131066575,17.43144923418802,0.3228569030761719,0.06637314804641736,-0.9647861599922183,-1.8019864885025236,-0.12758583148191294,-1.3833863242473705,-0.5461859957370656,1.424345020426332,13.052567632544251,-34.67805186079883,0.41860016425515256,10,0.640000700950623,0.7135721445083623,1.1164289712905888,0.9378575086593632,0.23142910003662154,2,0.010994096801187903,1.177876457646918,3.187143087387085,1.8672750662036859,3.7842860221862793,-4.897475618471351,4.138570785522462,0.010994096801187903
1607,2008-10-09,3.2771430015563965,3.442857027053833,3.2428569793701167,3.25,12521600.0,0.0087952774409501,-8.655064857336694,0.23457006339898595,15.753420481815382,43.60614485679086,0.8535569349205003,0.9540902049358788,1.0254676688109718,0.9921491038655095,18.41654950562667,0.20000004768371626,0.02125150240998508,-0.8941426873207092,-1.8301373090354733,0.04185193439405488,-1.3621399981780913,-0.4261453764633272,1.2676539838862189,15.157879979979846,-28.6758839418545,0.46799731085738205,10,0.609285950660706,0.6850000619888306,1.1210711002349854,0.9092854261398315,-0.13000011444091797,3,-0.06364443381295803,-1.7066013081693125,3.248570919036865,1.177876457646918,3.187143087387085,1.8672750662036859,3.7842860221862793,-0.06364443381295803
1608,2008-10-10,3.470000028610229,3.5499999523162837,3.0885710716247563,3.187143087387085,9565500.0,0.05884913382243018,1.0838740312122472,10.420989758094251,23.983160890852986,38.96935018220571,0.5236112061878591,0.7411772802629586,0.8193815190847942,0.7906639607920067,20.16741864586579,0.46142888069152743,-0.03923641362414987,-0.664428520202637,-1.6511567709260748,0.3222997305208004,-1.157792645564356,-0.17106439484091807,0.9569275191334516,51.95530743619435,10.380824485944878,0.49336412536171875,10,0.3864289522171025,0.492143034934998,0.9249998331069951,0.716428399085999,-0.4342861175537105,4,-0.10004119075994022,-8.655064857336694,3.2771430015563965,-1.7066013081693125,3.248570919036865,1.177876457646918,3.187143087387085,-0.10004119075994022
1609,2008-10-13,3.628571033477783,3.7428569793701167,3.555713891983032,3.6085710525512695,8341900.0,0.04569769555047043,-1.977276003064741,0.07070705367889774,29.822231959177444,35.521122386594186,0.25277046095069355,0.5819523683337708,0.6568422830820193,0.6241624562033987,21.733130362150483,0.2728569507598877,-0.12893629580805843,-0.4865003585815426,-1.4979151857651543,0.524914468602069,-0.9922077721733489,0.019207055010263208,0.6899166315828777,72.62566481447348,31.897289187676463,0.5057074135918059,10,0.12142908573150679,0.33357203006744385,0.7153574228286743,0.5578573942184448,-0.5642850399017334,0,-0.15236216048932505,1.0838740312122472,3.470000028610229,-8.655064857336694,3.2771430015563965,-1.7066013081693125,3.248570919036865,-0.15236216048932505
1610,2008-10-14,3.4342861175537114,3.7628569602966313,3.380000114440918,3.751429080963135,9631300.0,-0.05354309289567927,1.252107558037614,-15.857163293040555,26.302891599107866,32.25213458039197,0.3284066938243555,0.7657681573241599,0.8420102364797377,0.8092609816297558,23.502795510385237,0.38285684585571333,-0.22656450046531162,-0.6492138862609855,-1.7055389110209513,0.4071111384989803,-1.1773763986409684,-0.12105137388100262,0.7844368554385714,52.479380591912125,13.521910094553483,0.5281625123799828,10,0.3157140016555786,0.5278569459915157,0.9096423387527461,0.7521423101425166,-0.4985721111297612,1,-0.08402680006997842,-1.977276003064741,3.628571033477783,1.0838740312122472,3.470000028610229,-8.655064857336694,3.2771430015563965,-0.08402680006997842
1611,2008-10-15,3.2157139778137207,3.4542860984802246,3.2157139778137207,3.4128570556640625,5328400.0,-0.0636441263943619,-1.4202941667331819,0.6216221092562438,18.56969229892796,28.837834396271855,0.42280413182410337,0.9622288150813008,1.0484612983253143,1.0184230039913773,25.126265549006398,0.2385721206665039,-0.32719308844107964,-0.8224288702011107,-1.9473162633894407,0.30245852298721987,-1.3848725667952761,-0.2599851736069452,0.9112254784756537,18.855934600588302,-15.414505897824366,0.5624436965941653,10,0.5342861413955693,0.7464290857315063,1.1282144784927368,0.9707144498825073,-0.5414280891418457,2,-0.08040855352313336,1.252107558037614,3.4342861175537114,-1.977276003064741,3.628571033477783,1.0838740312122472,3.470000028610229,-0.08040855352313336
1612,2008-10-16,3.3499999046325684,3.372857093811035,3.0985710620880127,3.2742860317230225,9604700.0,0.04175928821572161,3.517664198607127,-0.3840554471155358,23.054912785957157,25.3503660795407,0.17601540032109586,0.7826739678332437,0.9028582053196734,0.8735418503733712,26.0310382607323,0.27428603172302246,-0.42007805140099386,-0.6339286327362061,-1.7826893119380163,0.514832046465604,-1.208308972337111,-0.0595482931353013,0.6924987162901308,38.77121520706036,11.19195748999179,0.5743803396009051,10,0.10500013828277588,0.6121431589126587,0.9875000715255737,0.8364285230636597,-0.49428582191467285,3,0.038806005415446876,-1.4202941667331819,3.2157139778137207,1.252107558037614,3.4342861175537114,-1.977276003064741,3.628571033477783,0.038806005415446876
1613,2008-10-17,3.3285710811614986,3.481429100036621,3.2128570079803467,3.2371430397033687,6604500.0,-0.006396663904806976,-2.8367412973026607,1.2075467539133473,24.633235764846916,23.45854432726941,0.07874336805036108,0.7450932894141942,0.9103690126503721,0.8862190058083015,25.477187668939383,0.2685720920562744,-0.5052984200047215,-0.593643152713776,-1.7440668427612143,0.5567805373336618,-1.1688549977374945,-0.018431307690057075,0.6362419712238592,34.62364919889576,8.402314382596565,0.5752118450237189,10,0.12642896175384566,0.6335719823837285,0.9475003480911259,0.8578573465347294,-0.1557140350341788,4,-0.05450633008044736,3.517664198607127,3.3499999046325684,-1.4202941667331819,3.2157139778137207,1.252107558037614,3.4342861175537114,-0.05450633008044736
1614,2008-10-20,3.400000095367432,3.5271430015563965,3.208570957183838,3.4342861175537114,9104900.0,0.021459362730811282,1.896112256243875,-0.37500554140144,28.066911884228006,23.35565145002844,-0.05914934405476613,0.6162630088520484,0.8228478681820266,0.8081212196281267,24.826467533418775,0.3185720443725586,-0.5770043783007313,-0.46571413278579676,-1.6013533886506388,0.6699251230790453,-1.033533760718218,0.10210549514662448,0.4933422339635718,45.37640104844673,19.201908419783678,0.5678196279324211,10,0.017142891883849654,0.562142968177795,0.8760713338851924,0.811428308486938,-0.31000018119812056,0,-0.1071429923802828,-2.8367412973026607,3.3285710811614986,3.517664198607127,3.3499999046325684,-1.4202941667331819,3.2157139778137207,-0.1071429923802828
1615,2008-10-21,2.978570938110352,3.357142925262451,2.9600000381469727,3.357142925262451,14900900.0,-0.12394974865773845,1.0981102701395475,11.041583800397746,24.821909229627693,23.889818543837933,0.3683147239164857,0.9671131720533492,1.2176598231730993,1.2203404938820888,24.20870286266364,0.44000005722045943,-0.6729638443078301,-0.810857546329498,-1.9706054973903462,0.3488904047313497,-1.3907315218599217,-0.2309835707990744,0.8490183260106461,3.274465374962769,-23.5434118583069,0.5798739755304239,10,0.38285756111144975,0.9278576374053951,1.2871433496475215,1.232857465744018,0.2885720729827881,1,0.028777241585549396,1.896112256243875,3.400000095367432,-2.8367412973026607,3.3285710811614986,3.517664198607127,3.3499999046325684,0.028777241585549396
1616,2008-10-22,2.957143068313598,3.039999961853028,2.8628571033477783,2.9657139778137207,12454400.0,-0.007194010229062409,1.254545178689276,0.022640104896823686,25.651197117418732,24.98957150334942,0.3844893665232334,0.9106808522950898,1.2180742154055761,1.2311314396309778,24.2772358317022,0.17714285850524947,-0.7258023784799441,-0.7532140254974369,-1.9135462564935275,0.4071182054986533,-1.3333801409954824,-0.1730479099993918,0.7836872732099973,14.193582194064502,-12.76197124309576,0.5801661154980451,10,0.3557139635086064,0.9007140398025517,1.2860713005065922,1.254285335540772,0.32571387290954634,2,-0.0072465421505184535,1.0981102701395475,2.978570938110352,1.896112256243875,3.400000095367432,-2.8367412973026607,3.3285710811614986,-0.0072465421505184535
1617,2008-10-23,2.970000028610229,3.0214290618896484,2.8685710430145264,2.8942859172821045,11550700.0,0.00434776404104209,-1.404489198919892,-8.833847951263781,26.52124423287198,25.27158076357375,0.36149774530998435,0.8018973694302249,1.1823080373285006,1.205368931040303,24.03996982757746,0.15285801887512207,-0.6955194811599301,-0.653357064723969,-1.7576762668659307,0.4509621374179926,-1.2055166657949496,-0.10119746365298798,0.6654735243322683,16.129038046928798,-11.908210341224056,0.5521596010709809,10,0.34285700321197554,0.8878570795059209,1.2557144165039067,1.241428375244141,0.17857098579406783,3,-0.0995670495251576,1.254545178689276,2.957143068313598,1.0981102701395475,2.978570938110352,1.896112256243875,3.400000095367432,-0.0995670495251576
1618,2008-10-24,2.707143068313598,2.8914289474487305,2.694286108016968,2.858571052551269,12054700.0,-0.08850402618333686,-1.2258182175462193,-1.9999968510681294,27.53277314434706,25.01719645081482,0.5640829367435365,0.9572138290918883,1.415597357348347,1.4525203014670187,23.91443187594291,0.27571392059326083,-0.6598896977609989,-0.8167854785919193,-1.8715493454251448,0.2379783882413058,-1.3441674120085314,-0.28940354517530675,0.8356165106775326,1.5437178219167025,-26.63955742871666,0.5273819334166125,10,0.5214284658432016,1.0664285421371464,1.531785607337952,1.504285335540772,0.6085708141326904,4,0.05488110921926603,-1.404489198919892,2.970000028610229,1.254545178689276,2.957143068313598,1.0981102701395475,2.978570938110352,0.05488110921926603
1619,2008-10-27,2.562856912612915,2.817142963409424,2.557142972946167,2.7128570079803467,10336200.0,-0.05329831193242607,-2.221250727390345,0.9905705086320231,33.945617654899635,25.866388234791682,0.6049128948237477,0.9990285902686598,1.5307007760283877,1.5782775986234636,24.236738798593432,0.25999999046325684,-0.6236280985041742,-0.86350017786026,-1.8932624710851798,0.16626211536465973,-1.3783813244727199,-0.34861903124780014,0.8611163804418331,0.7142425009156764,-29.142391938111345,0.51488114661246,10,0.4792860746383667,1.0800000429153442,1.8257145881652832,1.7485716342926025,0.8385720252990727,0,0.23801568105980997,-1.2258182175462193,2.707143068313598,-1.404489198919892,2.970000028610229,1.254545178689276,2.957143068313598,0.23801568105980997
1620,2008-10-28,2.9385709762573238,2.941428899765014,2.578571081161499,2.619999885559082,14797300.0,0.1465997035555746,1.2378811873326514,-2.123805921042172,43.137258213698566,28.5961177808773,0.16928944184313766,0.5347299656141149,1.1326537441431968,1.1891107073945038,25.444985979955035,0.37857198715209917,-0.6077175086620086,-0.41414321660995546,-1.3540259133938553,0.5257394801739439,-0.8840845650019049,0.055798131781994,0.34670946558005156,78.99399036859155,45.069747408157674,0.4699413483919497,10,0.10357201099395796,0.7042859792709355,1.4500005245208745,1.3728575706481938,0.37142896652221724,1,0.051531488990901764,-2.221250727390345,2.562856912612915,-1.2258182175462193,2.707143068313598,-1.404489198919892,2.970000028610229,0.051531488990901764
1621,2008-10-29,3.108571052551269,3.2857139110565186,2.857142925262451,2.9100000858306885,10268300.0,0.05785127453700767,-1.8169024458086682,0.6233175969776612,46.488084535277494,31.199803530801788,-0.019564578642785158,0.2862454301163244,0.9440462473334876,1.0080836649049094,26.378784537474754,0.4285709857940674,-0.6136300952062275,-0.18500024080276534,-1.0190790203500346,0.6490785387445039,-0.6020396305764,0.2320391489708693,-0.5514280796051021,75.68625795523855,37.76111053014186,0.41703938977363464,10,-0.06642806529998735,0.5342859029769902,1.2800004482269292,1.2028574943542485,0.5014288425445561,2,0.05101120606901599,1.2378811873326514,2.9385709762573238,-2.221250727390345,2.562856912612915,-1.2258182175462193,2.707143068313598,0.05101120606901599
1622,2008-10-30,3.254286050796509,3.3285710811614986,3.127142906188965,3.278570890426636,8499400.0,0.04687523488506029,2.241385792936769,-0.12229803798205727,45.41591605376325,33.508990229570266,-0.201471244300504,0.07080243092242444,0.7791451866865726,0.8532175996313045,28.204903213437504,0.2200000286102295,-0.589559149420495,0.007286143302917658,-0.7133513603472696,0.727923646953105,-0.353032608522176,0.3676048951280113,-0.6825716590881346,90.37045324458745,51.980253328496545,0.36031875182509376,10,-0.21214306354522705,0.3885709047317505,1.1342854499816895,1.0771424770355225,0.38999986648559615,3,0.008779464982693552,-1.8169024458086682,3.108571052551269,1.2378811873326514,2.9385709762573238,-2.221250727390345,2.562856912612915,0.008779464982693552
1623,2008-10-31,3.5371429920196533,3.63857102394104,3.198570966720581,3.2642860412597656,10673600.0,0.08691827848197708,-1.1766712684945417,-11.235690863751291,48.154567490816795,35.74095196363569,-0.5047061490631717,-0.2734417072560733,0.48238825607942903,0.5636738937948156,29.155646630761662,0.440000057220459,-0.5170442378341753,0.3202144742012023,-0.28467108519317996,0.9251000335955846,0.01777169450401095,0.6226572538983937,-0.9351543327331542,90.62091723734402,54.224785524386135,0.3024427796971912,10,-0.4392859935760498,0.09428560733795166,0.8514285087585449,0.7942855358123779,0.4757139682769784,4,-0.10985475523382449,2.241385792936769,3.254286050796509,-1.8169024458086682,3.108571052551269,1.2378811873326514,2.9385709762573238,-0.10985475523382449
1624,2008-11-03,3.337142944335937,3.544286012649536,3.2985711097717285,3.5028569698333736,9460500.0,-0.05654282231025087,-1.0235298968505473,-0.6073293168304287,48.043723627709426,38.32115356342255,-0.35152685932566197,-0.11453010543854747,0.6628841957812797,0.7539771017638484,29.68679119009949,0.24571490287780762,-0.4666161106612634,0.1425715804100034,-0.40428954673294504,0.6894327075529518,-0.13085898316147082,0.4160021439814776,-0.6729593431701653,71.56338718144686,35.66491532975255,0.27343056357147427,11,-0.23928594589233354,0.2921429872512826,1.0514285564422612,0.9942855834960942,0.7314281463623042,0,-0.006421379679291128,-1.1766712684945417,3.5371429920196533,2.241385792936769,3.254286050796509,-1.8169024458086682,3.108571052551269,-0.006421379679291128
1625,2008-11-04,3.432857036590576,3.4771430492401123,3.2857139110565186,3.385714054107666,5430600.0,0.02868144812828377,1.8210459743864518,-0.2844839617008726,54.600486414087214,41.53774126305238,-0.42021364717101006,-0.2012081202893432,0.5516458980941255,0.6462642603695912,29.005626802785013,0.19142913818359375,-0.42131753257650395,0.22599997520446768,-0.3311029263871439,0.7831028767960793,-0.052551475591338104,0.5045514260002735,-0.7102101900582882,73.67461092091128,34.14893187074724,0.27855145079580573,11,-0.33500003814697266,0.16642892360687256,0.9746429920196533,0.8985714912414551,0.5871429443359375,1,-0.009155085208500835,-1.0235298968505473,3.337142944335937,-1.1766712684945417,3.5371429920196533,2.241385792936769,3.254286050796509,-0.009155085208500835
1626,2008-11-05,3.2842860221862797,3.442857027053833,3.2742860317230225,3.4285709857940674,5829600.0,-0.04327911498226944,-1.0521782541748843,-3.060581999878614,48.61613391122621,43.99272900509174,-0.2462534585544902,-0.05251679242626439,0.6819554257496625,0.7825350855712068,28.188452545422425,0.16857099533081055,-0.3957194121418688,0.07564320564270055,-0.4822510917761704,0.6335375030615715,-0.20330394306673494,0.35459035435213604,-0.5066837250094665,30.726334853863683,-8.527344661375515,0.27894714870943543,11,-0.18642902374267623,0.20857107639312744,1.1432139873504634,1.0471425056457515,0.7885708808898921,2,0.007829379176952367,1.8210459743864518,3.432857036590576,-1.0235298968505473,3.337142944335937,-1.1766712684945417,3.5371429920196533,0.007829379176952367
1627,2008-11-06,3.0685710906982417,3.2714290618896484,3.054286003112793,3.2128570079803467,6739600.0,-0.06568092122026603,-1.512414294403809,1.0000066096583695,44.938822780943354,45.92673452026911,-0.016858664906034715,0.1547029792342065,0.873992740467266,0.9859848095764092,27.767117461699158,0.23000001907348677,-0.3238501389951747,-0.12964313030242947,-0.6899384330103948,0.4306521724055359,-0.40979078165641214,0.1505045210515532,-0.2393106699155747,2.4448834175483567,-35.849737067766554,0.28014765135398273,11,0.029285907745361772,0.42428600788116544,1.395357489585877,1.2628574371337895,1.0014290809631352,3,0.17644329832827288,-1.0521782541748843,3.2842860221862797,1.8210459743864518,3.432857036590576,-1.0235298968505473,3.337142944335937,0.17644329832827288
1628,2008-11-07,3.122857093811035,3.1757140159606934,3.0371429920196533,3.0785710811614986,5490800.0,0.017690971304966885,-1.1797803376506968,-0.3069323291125457,44.568867641548295,47.10709562989673,-0.006676342400223412,0.0770255754209277,0.7939611581058315,0.9221794919909518,26.982271214946596,0.13857102394104004,-0.25074343713186487,-0.05799998044967669,-0.6041746556445635,0.48817469474521014,-0.3310873180471199,0.2150873571477665,-0.24503803683886582,16.90136673574311,-19.650727366723842,0.27308733759744336,11,-0.014286041259765625,0.370000004768372,1.2646428346633911,1.208571434020996,0.9699997901916504,4,0.1669717210257402,-1.512414294403809,3.0685710906982417,-1.0521782541748843,3.2842860221862797,1.8210459743864518,3.432857036590576,0.1669717210257402
1629,2008-11-10,3.075714111328125,3.240000009536743,3.0271430015563965,3.1714289188385014,3045700.0,-0.01509610624717328,-1.207407334148431,-2.1612875439436974,52.23097814183712,48.11750895524546,0.13506999143479037,0.08498338256757076,0.8155694533067614,0.9550528370705624,26.875768429575476,0.21285700798034668,-0.1798277073154697,-0.07750011682510394,-0.5826904196288796,0.4276901859786717,-0.33009526822699176,0.17509503457678388,-0.15224993633782358,10.793578805544238,-28.729968013007387,0.2525951514018877,11,0.1721428632736206,0.12214291095733643,1.3117858171463013,1.2557144165039062,1.0371427536010733,0,0.30469114327528923,-1.1797803376506968,3.122857093811035,-1.512414294403809,3.0685710906982417,-1.0521782541748843,3.2842860221862797,0.30469114327528923
1630,2008-11-11,3.1457140445709233,3.2385709285736084,2.975713968276977,3.062856912612915,4465300.0,0.022758920598303423,-1.0444417247083047,-0.8656668086494949,54.23618843091287,48.97840938809383,0.10900654486992423,-0.008162627231000918,0.7203217681853733,0.8726421577936132,26.398910449628755,0.2628569602966313,-0.08818341063875001,0.006928420066834029,-0.4806376193792543,0.49449445951292237,-0.23685459965621014,0.2507114397898782,-0.1793434586435776,36.391437933181734,-6.0744380353145,0.2437830197230441,11,0.1614284515380855,0.05214297771453813,1.0489284992218013,1.0800000429153438,0.8885719776153551,1,0.29336965568121,-1.207407334148431,3.075714111328125,-1.1797803376506968,3.122857093811035,-1.512414294403809,3.0685710906982417,0.29336965568121
1631,2008-11-12,2.957143068313598,3.1371428966522217,2.942857027053833,3.1057140827178955,4350500.0,-0.05994536489506197,-1.19354717143657,-1.7930986855735322,49.73230606958235,49.4580082787404,0.30601979808062385,0.1686925851671539,0.8806108561770012,1.0516628831492318,25.569379028330875,0.2028570175170903,-0.011665398253314585,-0.16871401071548497,-0.6613772680413512,0.32394924661038127,-0.4150456393784179,0.07761761794744793,0.6814279556274419,4.347917578227189,-39.73715966449595,0.24633162866293304,11,0.33357095718383833,0.20285689830780074,0.9989284276962285,1.029999971389771,0.9985709190368657,2,0.35942018632836814,-1.0444417247083047,3.1457140445709233,-1.207407334148431,3.075714111328125,-1.1797803376506968,3.122857093811035,0.35942018632836814
1632,2008-11-13,3.4800000190734863,3.498570919036865,2.9342861175537114,2.9342861175537114,13511400.0,0.17681151661629402,-1.0680609378344963,-3.6730845764757096,64.51958519886017,51.27634357963411,-0.20277669218076166,-0.36251189293404895,0.33975416997094987,0.5235905374681087,24.056503237235855,0.5642848014831534,0.03545138126004055,0.34764293432235727,-0.16065419563650485,0.8559400642812194,0.09349436934292621,0.6017914993017883,0.1446567249298094,96.70894911318413,45.29112979719071,0.2541485649794311,11,-0.2407139539718628,-0.3200000524520874,0.4453573226928711,0.4821430444717407,0.5085709095001216,3,0.17036117263025985,-1.19354717143657,2.957143068313598,-1.0444417247083047,3.1457140445709233,-1.207407334148431,3.075714111328125,0.17036117263025985
1633,2008-11-14,3.1471428871154785,3.445713996887207,3.140000104904175,3.4157140254974365,9055200.0,-0.09564860061311942,-1.1616167405745343,-0.49214641157941225,60.25063061711006,52.6326665784564,0.07704302780371641,-0.04631859643566649,0.6513397509999068,0.8478751727973339,22.921215318576984,0.3399999141693115,0.05608806166635327,0.02385721206665048,-0.47610304880161713,0.5238174729349181,-0.2261229183674831,0.27383734250078406,0.4498990318298337,37.72151385298687,-19.27924493833134,0.24998013043413378,11,0.06928563117980957,0.01285707950592041,0.777143120765686,0.8150001764297485,0.7314281463623047,4,0.2932365379163784,-1.0680609378344963,3.4800000190734863,-1.19354717143657,2.957143068313598,-1.0444417247083047,3.1457140445709233,0.2932365379163784
1634,2008-11-17,3.0357139110565186,3.1571431159973145,3.004286050796509,3.15571403503418,7175700.0,-0.03540639241870913,1.4883476775890008,0.4468094550316093,51.8784539811116,52.330218530348,0.15781353142741894,0.03838782030408394,0.7375071283813854,0.9518670878116389,21.995052426716644,0.15285706520080566,0.06679990468162922,-0.06935745477676392,-0.5531525329393072,0.4144376233857794,-0.3112549938580358,0.17254008430450796,0.5348177758331296,17.974574760159527,-34.74697812409741,0.24189753908127168,11,0.18071460723876953,0.12428605556488037,0.8735721111297607,0.9264291524887085,0.8800001144409184,0,0.34823537524267234,-1.1616167405745343,3.1471428871154785,-1.0680609378344963,3.4800000190734863,-1.19354717143657,2.957143068313598,0.34823537524267234
1635,2008-11-18,3.06428599357605,3.142857074737549,2.942857027053833,3.0614290237426762,6712300.0,0.00941198128567633,1.5000141561799176,-0.023808057347552522,49.09411092360451,52.38332708727892,0.07985960926470703,0.017461824851225494,0.6899782818807703,0.9206018816763821,20.536025410163056,0.20000004768371582,0.047631415679969535,-0.04507112503051758,-0.5256557916929259,0.4355135416318907,-0.2853634583617217,0.19522120830068657,0.48079587054016093,23.037989979643203,-25.67248242271894,0.24029233333120412,11,0.15214252471923828,0.09571397304534912,0.7917855978012085,0.8978570699691772,1.0014278888702384,1,0.34219092915979976,1.4883476775890008,3.0357139110565186,-1.1616167405745343,3.1471428871154785,-1.0680609378344963,3.4800000190734863,0.34219092915979976
1636,2008-11-19,2.93571400642395,3.15571403503418,2.9314289093017583,3.0699999332427983,7198100.0,-0.041958220421213,-2.1400142193857823,-47.00292080448047,43.43730660950987,52.21649195711964,0.1718597503225361,0.15214672782405447,0.7976625693207016,1.0472340415958783,18.780430273496552,0.22428512573242188,0.03805002338170915,-0.17257165908813477,-0.6546783423603042,0.30953502418403467,-0.4136250007242195,0.06848168254794995,0.5849360278297606,0.7555598154672702,-40.921923394678295,0.2410533416360847,11,0.27928590774536133,0.16214299201965332,0.9203575849533081,1.0264290571212769,1.054286003112793,2,0.37420948135902377,1.5000141561799176,3.06428599357605,1.4883476775890008,3.0357139110565186,-1.1616167405745343,3.1471428871154785,0.37420948135902377
1637,2008-11-20,2.674285888671875,2.932857036590576,2.6571431159973145,2.892857074737549,12006400.0,-0.0890509488254021,-1.180791621014598,1.6276551924947926,32.06651615249142,50.82734179166888,0.4151324020650713,0.411376244915973,1.0343660995996307,1.3028329944929569,17.241447256519933,0.27857089042663574,-0.007931931308632123,-0.41921406984329224,-0.9360644713004578,0.0976363316138733,-0.6776392705718748,-0.1607888691147097,0.8110108780847187,2.1739038417466214,-31.936456466621422,0.2584252007285827,11,0.40357112884521484,0.4235711097717285,1.1817857027053833,1.287857174873352,1.4200000762939444,3,0.4791664586447719,-2.1400142193857823,2.93571400642395,1.5000141561799176,3.06428599357605,1.4883476775890008,3.0357139110565186,0.4791664586447719
1638,2008-11-21,2.8557140827178955,2.8657140731811523,2.6042859554290767,2.714286088943481,11310600.0,0.06784173480275246,2.238944405223628,-0.6470568985791192,39.91621393661166,49.45903465775494,0.21436797016561204,0.2547083469533096,0.8269563841497685,1.1162293070658795,15.317114661883432,0.26142811775207564,-0.024676527015363714,-0.24521442651748648,-0.7425875072583668,0.2521586542233938,-0.4939009668879266,0.003472113852953651,0.563330391977956,45.47795438344253,15.439862950605736,0.24868654037044005,11,0.19571435451507524,0.242142915725708,0.8528574705123901,1.1064289808273315,1.4142858982086182,4,0.396698273371096,-1.180791621014598,2.674285888671875,-2.1400142193857823,2.93571400642395,1.5000141561799176,3.06428599357605,0.396698273371096
1639,2008-11-24,3.17285704612732,3.241429090499878,2.8457140922546387,2.872857093811035,13810300.0,0.11105557287009171,-1.2338734696157359,2.1212204480168273,45.016431095648585,48.43461717605891,-0.0978344877641173,-0.015169520475569964,0.49315270767205677,0.7956340463014455,12.528157955309737,0.39571499824523926,-0.006377639780075217,0.041428530216217396,-0.3870578080908751,0.4699148685233099,-0.17281463893732907,0.25567169936976386,0.16471157664185432,89.23757620570797,62.045727167283275,0.21424316915354633,11,-0.12142860889434903,-0.07500004768371626,0.5357145071029659,0.7892860174179073,1.0942857265472408,0,0.2224222450273432,2.238944405223628,2.8557140827178955,-1.180791621014598,2.674285888671875,-2.1400142193857823,2.93571400642395,0.2224222450273432
1640,2008-11-25,3.0899999141693115,3.17285704612732,2.940000057220459,3.142857074737549,7214200.0,-0.026114360260617753,3.1265809948938927,-0.17619056323219326,46.17976937085398,48.039890876200204,-0.026498071466121154,0.08391640222011265,0.5564309248057966,0.8723094343648761,10.1664857521193,0.2328569889068608,0.0075490494275385345,-0.04900004863739005,-0.4683926764694073,0.3703925791946272,-0.25869636255339845,0.16069626527861836,0.17424044186585297,76.23309928408173,47.444026697542625,0.20969631391600851,11,-0.038571476936340776,0.007857084274291992,0.5996431112289429,0.8721431493759155,1.4728572368621826,1,0.26722140267440864,-1.2338734696157359,3.17285704612732,2.238944405223628,2.8557140827178955,-1.180791621014598,2.674285888671875,0.26722140267440864
1641,2008-11-26,3.26714301109314,3.307142972946167,3.0428569316864014,3.0428569316864014,8019200.0,0.057327864674536766,-1.3566869772643197,-4.243248729132752,53.964640591317064,46.867119253139855,-0.17326381944719627,-0.08510093540969033,0.359521478171013,0.6895869572030975,9.154547488422644,0.2642860412597656,0.006454322702399651,0.12021445035934475,-0.3027365375371085,0.543165438255798,-0.09126104358888165,0.33168994430757115,-0.6628570556640634,94.30894750196411,59.61861018114825,0.21147549394822662,11,-0.242143034934998,-0.16928601264953658,0.3667855262756343,0.639285564422607,1.4385712146759029,2,0.24442482886170258,3.1265809948938927,3.0899999141693115,-1.2338734696157359,3.17285704612732,2.238944405223628,2.8557140827178955,0.24442482886170258
1642,2008-11-28,3.2828569412231445,3.2885708808898926,3.1600000858306885,3.190000057220459,2781100.0,0.004809685427497268,1.465763759653591,0.41401091074534,53.2444926278936,46.08865947656025,-0.24572384863923302,-0.10389121465293938,0.31377643196392,0.6678493617904055,8.246820295516152,0.1285707950592041,-0.005182904957165224,0.1344998359680174,-0.29016743575202497,0.5591671076880598,-0.07783379989200379,0.3468334718280386,-0.664513845443726,96.54466966712303,57.14196136714494,0.21233363586002124,11,-0.32714247703552246,-0.18499994277954102,0.3025001287460327,0.5750001668930054,1.3899998664855957,4,0.21540477729441587,-1.3566869772643197,3.26714301109314,3.1265809948938927,3.0899999141693115,-1.2338734696157359,3.17285704612732,0.21540477729441587
1643,2008-12-01,3.148571014404297,3.2571430206298833,3.1128571033477783,3.1714289188385014,7054600.0,-0.04090520215261484,-2.0606099685684973,-0.24616273397181263,51.426967740248394,46.03849433868656,-0.12428380816889018,-0.0002200092612092419,0.41170678911271796,0.7970259922647824,8.289458546294519,0.1699998378753662,0.007093865947056521,0.019642508029937833,-0.36367323549273944,0.4029582515526151,-0.17201536373140058,0.21130037979127625,-0.5164519210815435,65.6345831010353,21.67889211439475,0.19165787176133864,12,-0.1928565502166748,-0.05071401596069336,0.43678605556488037,0.709286093711853,1.5871429443359366,0,0.3003632270750767,1.465763759653591,3.2828569412231445,-1.3566869772643197,3.26714301109314,3.1265809948938927,3.0899999141693115,0.3003632270750767
1644,2008-12-02,3.3157138824462886,3.3685710430145264,3.1542859077453613,3.198570966720581,6883800.0,0.053085309900057887,-1.0833403838330689,-5.124831808746869,53.20754370684341,46.4955424257131,-0.2766215107486083,-0.17818630799675228,0.21046023251854784,0.6271537300518149,8.473808884334435,0.2200000286102295,-0.06619126285134991,0.187856829166412,-0.1931210319551555,0.5688346902879795,-0.0026321013943717553,0.37834575972719575,-0.6700943115310669,87.66664979191192,40.9880025892904,0.1904889305607838,12,-0.32928538322448686,-0.2178568840026851,0.18535768985748335,0.457857728004456,1.292857170104981,1,0.2878071306249639,-2.0606099685684973,3.148571014404297,1.465763759653591,3.2828569412231445,-1.3566869772643197,3.26714301109314,0.2878071306249639
1645,2008-12-03,3.4014289379119877,3.4214289188385014,3.2185709476470947,3.231429100036621,6189400.0,0.02585116162147849,-1.0729814969795135,1.4512174024541493,58.72125403121713,48.1937588059028,-0.3458537544839384,-0.2807719236032593,0.09176333946935822,0.5378113901215307,8.693946567944142,0.2028579711914067,-0.10404510138236311,0.2751432895660404,-0.10076314353721028,0.6510497226692911,0.08719007301441506,0.46309650611766573,-0.7268913081127937,94.71699396540974,40.92057064904005,0.18795321655162534,12,-0.3885715007781987,-0.2928578853607182,-0.05892896652221724,0.3035711050033565,1.0571420192718501,2,0.25451474970222443,-1.0833403838330689,3.3157138824462886,-2.0606099685684973,3.148571014404297,1.465763759653591,3.2828569412231445,0.25451474970222443
1646,2008-12-04,3.309999942779541,3.4928569793701167,3.2357139587402344,3.2842860221862797,6727000.0,-0.026879584081086705,-3.186018350333,0.15125850068229552,45.982446615140624,49.73997330175271,-0.21875315030135623,-0.1974406153621695,0.14736279072983605,0.6252727280801342,8.976801767914122,0.25714302062988237,-0.10591614986604414,0.18242859840393066,-0.1959211657561304,0.5607783625639917,-0.006746283676100084,0.3716034804839614,-0.5906488356379884,51.87971151342523,3.366380385632276,0.1891748820800306,12,-0.2614284753799443,-0.18857145309448242,0.03250002861022949,0.3950001001358032,1.1100001335144043,3,0.3785067159849791,-1.0729814969795135,3.4014289379119877,-1.0833403838330689,3.3157138824462886,-2.0606099685684973,3.148571014404297,0.3785067159849791
1647,2008-12-05,3.609999895095825,3.6314289569854736,3.225713968276977,3.2928569316864014,9088100.0,0.09063442824846768,1.2539653525869026,12.333512591329072,61.111096484776745,52.094960251548834,-0.4157882057496387,-0.4793761803797345,-0.19124592702566368,0.322096909083883,8.772297682278149,0.40571498870849654,-0.092625934012462,0.4553571105003358,0.02139019366903039,0.8893240273316412,0.23837365208468286,0.6723405689159887,-0.8287683181759875,95.86767740298146,44.08948532664611,0.21698345841565278,12,-0.37142837047576904,-0.4885714054107666,-0.2674999237060547,0.09500014781951904,0.6099998950958243,4,0.30352198407588404,-3.186018350333,3.309999942779541,-1.0729814969795135,3.4014289379119877,-1.0833403838330689,3.3157138824462886,0.30352198407588404
1648,2008-12-08,3.644285917282105,3.6785709857940674,3.508570909500122,3.5714290142059326,9763600.0,0.00949751334698301,1.4040675131661464,0.22972889668725152,65.17093915496119,54.3343500359169,-0.36481617592989535,-0.49813475030652654,-0.2640777849132063,0.2855548925576348,8.560034601806876,0.1700000762939453,-0.0487878711468932,0.4635716915130619,-0.021944912278152096,0.9490882953042759,0.2208133896174549,0.7063299934086689,-0.7780346023557034,93.4606056995623,35.861260132923306,0.24275830189560693,12,-0.33500039577484175,-0.5028574466705327,-0.30178594589233443,0.0607141256332393,0.8728568553924556,0,0.28224209454831684,1.2539653525869026,3.609999895095825,-3.186018350333,3.309999942779541,-1.0729814969795135,3.4014289379119877,0.28224209454831684
1649,2008-12-09,4.012856960296632,4.1528568267822275,3.572856903076172,3.5985710620880127,17894800.0,0.10113669766322997,-1.4907975899827313,5.686295748468484,70.2192263709538,57.005400813705776,-0.6724141307706155,-0.8357467697770105,-0.6618577074202219,-0.08160074500245695,9.033871648485997,0.5799999237060556,0.06440843780354832,0.7852855920791635,0.1770569404285638,1.3935142437297632,0.48117126625386364,1.0893999179044633,-1.0491272848661102,85.01530745437431,22.09225142216677,0.30411432582529985,12,-0.41500008106231734,-0.6342855691909799,-0.6482141613960275,-0.3078569173812875,0.45285701751708984,1,0.18013525166622624,1.4040675131661464,3.644285917282105,1.2539653525869026,3.609999895095825,-3.186018350333,3.309999942779541,0.18013525166622624
1650,2008-12-10,4.068571090698241,4.137143135070802,3.9614291191101074,4.041429042816162,8979600.0,0.013883906392091028,1.1391216516269727,0.06551525890560596,74.92142865010217,59.33393282023745,-0.6422607655179977,-0.8630256088042416,-0.743419638582524,-0.13613137865974867,9.372447004844625,0.17571401596069425,0.15103033283916112,0.794856870174407,0.08178765589600356,1.5079260844528104,0.4383222630352055,1.1513914773136085,-0.9383636140784808,90.90908857132627,19.291032467064056,0.3565346071392016,12,-0.4357141256332384,-0.6899996995925894,-0.7049996256828299,-0.36357104778289706,0.1928577423095712,2,0.13272472074719333,-1.4907975899827313,4.012856960296632,1.4040675131661464,3.644285917282105,1.2539653525869026,3.609999895095825,0.13272472074719333
1651,2008-12-11,4.019999980926514,4.1571431159973145,3.90571403503418,3.978570938110352,12569900.0,-0.011938124881920587,-1.6870284635396178,1.5263786651675464,82.66295675087856,62.602651056124664,-0.5315660628981251,-0.7702356019214145,-0.7179251089264715,-0.08635065232888062,9.531406963282608,0.2514290809631343,0.20581924413979769,0.6931429147720336,-0.07674614033899818,1.4630319698830654,0.30819838721651793,1.0780874423275493,-0.7466215952840076,85.27605289071562,4.672447799837897,0.38494452755551584,12,-0.3849998712539673,-0.6392854452133179,-0.6714285016059875,-0.31499993801116943,0.3642859458923349,3,0.10909725829308181,1.1391216516269727,4.068571090698241,-1.4907975899827313,4.012856960296632,1.4040675131661464,3.644285917282105,0.10909725829308181
1652,2008-12-12,4.072856903076172,4.1085710525512695,3.890000104904175,4.0485711097717285,5471900.0,0.013148488159314908,3.567163361182103,0.5862021339042223,81.50886538589491,65.94508412786317,-0.5147032794178168,-0.8183574728775982,-0.7903121575419281,-0.13941190259995517,10.799786651982663,0.21857094764709473,0.2699056548572445,0.7163569927215576,-0.12105160716349062,1.5537655926066058,0.2976526927790335,1.1350612926640817,-0.6580761605768966,87.00434399180386,1.8767146967346378,0.4187042999425242,12,-0.417142391204834,-0.6921423673629761,-0.7774998545646667,-0.36785686016082764,0.3328571319580078,4,0.0852333341138456,-1.6870284635396178,4.019999980926514,1.1391216516269727,4.068571090698241,-1.4907975899827313,4.012856960296632,0.0852333341138456
1653,2008-12-15,4.070000171661377,4.119999885559082,3.9285709857940674,3.9285709857940674,4821600.0,-0.000701407263446252,-1.7070635893303574,5.823535764072961,77.73852319451481,68.67074851538221,-0.41057257026238503,-0.7829604489316413,-0.8059016252120994,-0.13392690072469637,12.147595251650923,0.19142889976501465,0.3018199598256457,0.667357397079468,-0.22159485506792542,1.5563096492268618,0.22288127100577082,1.111833523153165,-0.5364414494024152,85.08557237723173,0.4580853201136108,0.4444761260736969,12,-0.38214313983917236,-0.6892856359481812,-0.7746431231498718,-0.3650001287460327,0.27857065200805664,0,0.0368549415733912,3.567163361182103,4.072856903076172,-1.6870284635396178,4.019999980926514,1.1391216516269727,4.068571090698241,0.0368549415733912
1654,2008-12-16,4.0928568840026855,4.25,4.031428813934326,4.142857074737549,9816800.0,0.00561589960129627,-1.5289346934947283,-0.35353516622639697,82.20183677278463,71.27970215333417,-0.34821735599283254,-0.7616058342027765,-0.8358978560626538,-0.1565504905766968,13.464546402782762,0.21857118606567383,0.3401109741567674,0.6373569607734679,-0.2848261091932809,1.5595400307402167,0.17626542579009374,1.0984484957568421,-0.45952465874558746,56.349121725303306,-28.128185576754646,0.4610915349833744,12,-0.3549998998641968,-0.665713906288147,-0.7921428084373474,-0.3878568410873413,0.21428632736206055,1,0.10366497062974189,-1.7070635893303574,4.070000171661377,3.567163361182103,4.072856903076172,-1.6870284635396178,4.019999980926514,0.10366497062974189
1655,2008-12-17,4.112856864929198,4.155714035034181,3.9871430397033687,4.07714319229126,6004600.0,0.0048865576034882174,1.776476224509412,-0.7142707280321782,80.20407958211335,75.08210581633114,-0.2868544251264775,-0.7367976895494524,-0.8437015085612911,-0.17797789023452326,14.560378369128763,0.16857099533081188,0.40031137883945167,0.6049283981323232,-0.3424888595204738,1.5523456557851203,0.13121976930592494,1.0786370269587215,-0.36852444021837805,61.90467360155848,-20.447918458253916,0.47370862882639847,12,-0.37499988079070956,-0.6857138872146598,-0.8899998664855948,-0.4078568220138541,0.86142921447754,2,0.0857936768705414,-1.5289346934947283,4.0928568840026855,-1.7070635893303574,4.070000171661377,3.567163361182103,4.072856903076172,0.0857936768705414
1656,2008-12-18,4.034286022186278,4.130000114440918,3.9642860889434814,4.085713863372804,5366200.0,-0.019103714357993518,1.367337415957657,-1.440004272534366,75.6836260916504,76.70127577265042,-0.10587277753758872,-0.6026003251746945,-0.7555761811662061,-0.10680310848298458,15.722728210695003,0.16571402549743652,0.4464037552094271,0.47142895460128686,-0.46360578150911547,1.4064636907116896,0.003911586546085921,0.9389463226564883,-0.1989334339234059,40.07943314641728,-38.80585391253798,0.4675173680552014,12,-0.15500056743621737,-0.6071430444717398,-0.7817862629890433,-0.32928597927093417,1.1314277648925781,3,0.05630310036828767,1.776476224509412,4.112856864929198,-1.5289346934947283,4.0928568840026855,-1.7070635893303574,4.070000171661377,0.05630310036828767
1657,2008-12-19,3.955713987350464,4.142857074737549,3.9028570652008057,4.111429214477538,15471400.0,-0.01947606947145375,1.1960833506953346,3.0278390757703786,78.68021646283975,78.20230658463693,0.030056751367971923,-0.44596972048802597,-0.6690867873537556,-0.03499579645313755,15.936908575117315,0.24000000953674316,0.47212835854027313,0.32878551483154306,-0.5216697465358369,1.1792407761989234,-0.09644211585214713,0.7540131455152332,0.29428601264953613,15.226270464134151,-62.63621422723934,0.4252276306836901,12,-0.04428553581237793,-0.5285710096359253,-0.7303569912910461,-0.25071394443511963,1.312856912612915,4,0.10834249918949324,1.367337415957657,4.034286022186278,1.776476224509412,4.112856864929198,-1.5289346934947283,4.0928568840026855,0.10834249918949324
1658,2008-12-22,3.988570928573608,4.0428571701049805,3.859999895095825,4.0385708808898935,8297100.0,0.008306197396529047,5.243789458259217,0.3210986699167328,76.43098652174383,78.89250215694693,0.05718622484765623,-0.410658977157194,-0.6996986399031662,-0.07531623176263436,15.923586471081844,0.18285727500915527,0.5493286533541522,0.3049996137619013,-0.4773581748106248,1.087357402334427,-0.08617928052436197,0.6961785080481642,0.25448621273040795,32.96692279336011,-41.85204136797549,0.3911788942862629,12,0.06642901897430464,-0.5614279508590694,-0.7889279127120967,-0.2835708856582637,1.1742861270904554,0,0.10458460283913018,1.1960833506953346,3.955713987350464,1.367337415957657,4.034286022186278,1.776476224509412,4.112856864929198,0.10458460283913018
1659,2008-12-23,3.878571033477783,4.028571128845215,3.8314290046691895,3.9928569793701167,6005300.0,-0.02757877371762396,1.123069496830316,2.285721097680115,68.39206301505075,78.16701708638566,0.16330804781914754,-0.2583222499130926,-0.5937975752037508,0.030314055661293082,17.285813627773237,0.1971421241760254,0.567435450650744,0.15971401929855356,-0.5885741089698602,0.9080021475669673,-0.21443004483565353,0.5338580834327606,0.34916381797790486,14.537220159541187,-55.378573699302116,0.374144064134207,12,0.16214346885681152,-0.45142805576324463,-0.6903567910194397,-0.17357099056243896,1.4000000953674316,1,0.12117859545045317,5.243789458259217,3.988570928573608,1.1960833506953346,3.955713987350464,1.367337415957657,4.034286022186278,0.12117859545045317
1660,2008-12-24,3.915714025497437,3.947143077850342,3.8585710525512695,3.8685710430145264,2150400.0,0.009576463006363722,-1.6383114715678686,-0.4125002607697979,74.36784385237208,77.2453378754405,0.11421273793569275,-0.24288592201956005,-0.6284289600206994,-0.012418344816083948,18.72165723270453,0.08857202529907227,0.5777062893092948,0.1555713057518009,-0.5355594343820482,0.84670204588565,-0.1899940643151239,0.5011366758187252,0.2882424751510615,27.064041083305916,-43.26879012590876,0.34556537006692445,12,0.12500047683715776,-0.4885710477828984,-0.7274997830390935,-0.21071398258209273,1.3328568935394283,2,0.0999636805237798,1.123069496830316,3.878571033477783,5.243789458259217,3.988570928573608,1.1960833506953346,3.955713987350464,0.0999636805237798
1661,2008-12-26,4.065713882446288,4.068571090698241,3.857142925262451,3.8757140636444087,2457700.0,0.03830715317107347,1.160580349257195,4.030288471264088,70.8496963305509,76.06098575818004,-0.031984143045208135,-0.3478244810693898,-0.7670761030286535,-0.16732896994426127,20.185020747521452,0.21142816543579013,0.543727248235335,0.2656426191329948,-0.39725887004992444,0.928544108315914,-0.0658081254584646,0.5970933637244547,0.11589096844345192,75.22921030389858,7.790673633732354,0.33145074459145973,12,-0.024999380111693448,-0.6385709047317496,-0.8774996399879447,-0.36071383953094394,1.1985721588134783,4,0.2234717501600909,-1.6383114715678686,3.915714025497437,1.123069496830316,3.878571033477783,5.243789458259217,3.988570928573608,0.2234717501600909
1662,2008-12-29,3.990000009536743,4.2871432304382315,3.9285709857940674,4.105713844299316,8669500.0,-0.018622528564156804,-2.0059891489772004,-0.6090207637683738,65.2393217654211,74.67218559939185,0.03435305985599779,-0.2281123459005192,-0.6849843487415583,-0.09726690324610532,21.96936446732387,0.35857224464416415,0.49053512943915756,0.15457159280776978,-0.4662753725596325,0.7754185581751716,-0.15585188987593135,0.4649950754914709,-0.1585710048675537,34.79614984587253,-28.138320063978874,0.31042348268370096,12,0.06928610801696777,-0.5442854166030893,-0.8335715532302856,-0.2849999666213989,1.3628571033477783,0,0.2946651064491148,1.160580349257195,4.065713882446288,-1.6383114715678686,3.915714025497437,1.123069496830316,3.878571033477783,0.2946651064491148
1663,2008-12-30,4.094285964965819,4.105713844299316,3.9871430397033687,4.0385708808898935,3313800.0,0.026136830872134365,2.018188438780166,-0.4814902573252769,54.67983873000973,71.61418581686132,-0.07389670214916055,-0.27185302427146496,-0.7808582920615259,-0.20770490395778207,24.028985235230415,0.11857080459594771,0.4279434722933626,0.2115718007087697,-0.3277079009973818,0.7508515024149212,-0.05806805014430605,0.4812116515618454,-0.2537426757812491,57.68021831072857,-2.3595055867324035,0.2696398508530756,12,-0.03499984741210849,-0.6485713720321655,-1.0064289569854727,-0.3892859220504752,1.1914281845092782,1,0.2868106783565527,-2.0059891489772004,3.990000009536743,1.160580349257195,4.065713882446288,-1.6383114715678686,3.915714025497437,0.2868106783565527
1664,2008-12-31,4.269999980926514,4.3371429443359375,4.07857084274292,4.1085710525512695,6200600.0,0.04291688891891088,-1.335481759196849,2.8974007856697517,60.17319822596938,69.38853233284533,-0.2479109355662148,-0.3925340913805355,-0.9482477691528199,-0.38995744120487164,26.022063660892275,0.2585721015930176,0.3714467093115754,0.33957151174545297,-0.15553617893789617,0.8346792024288021,0.09201766640377862,0.5871253570871278,-0.42052469291687,86.01188317887453,28.642741296909556,0.24755384534167468,12,-0.1857140064239502,-0.6785714626312256,-1.1953572630882263,-0.5649999380111694,1.0071430206298828,2,0.20910001843695936,2.018188438780166,4.094285964965819,-2.0059891489772004,3.990000009536743,1.160580349257195,4.065713882446288,0.20910001843695936
1665,2009-01-02,4.2671427726745605,4.357142925262451,4.199999809265137,4.217143058776856,6605200.0,-0.0006691354249920289,-2.7287976420137925,0.30973205608773574,63.08625379802229,67.98882430021997,-0.24682277565841115,-0.33886830169846727,-0.9233415891622081,-0.3963449303019666,27.95529178897273,0.15714311599731445,0.3333023953940155,0.29342861175537127,-0.15623517292095013,0.7430923964316927,0.06859671941721057,0.518260504093532,-0.39816077841186504,81.99996948242188,26.99756790809446,0.22483189233816078,1,-0.17285680770874023,-0.6185712814331055,-1.1925000548362732,-0.5621427297592163,0.9000000953674316,4,0.23702707175572457,-1.335481759196849,4.269999980926514,2.018188438780166,4.094285964965819,-2.0059891489772004,3.990000009536743,0.23702707175572457
1666,2009-01-05,4.562857151031494,4.562857151031494,4.302856922149658,4.32714319229126,13044500.0,0.0693003243881587,1.2060656082601027,4.714306150280942,70.6378212543622,67.09522483261136,-0.5136949331036158,-0.5648704182910529,-1.192425376858612,-0.6965076869666369,29.913242745687597,0.2957143783569336,0.2930813489921862,0.5265001296997074,0.11906177616848002,0.9339384832309348,0.32278095293409415,0.7302193064653211,-0.6645855009088133,100.0,47.019604576731396,0.20371917676561369,1,-0.36571407318115234,-0.7600001096725464,-1.4882144331932068,-0.8578571081161499,0.604285717010498,0,0.15028166460358205,-2.7287976420137925,4.2671427726745605,-1.335481759196849,4.269999980926514,2.018188438780166,4.094285964965819,0.15028166460358205
1667,2009-01-06,4.705714225769043,4.75,4.5900001525878915,4.591429233551025,12065900.0,0.03130868883441895,-1.7316977860274536,0.4848460940913725,73.95049543370308,66.81961471171795,-0.6023164125002225,-0.6550132784577016,-1.30685726582713,-0.8438259467745279,31.64879577764608,0.18714284896850586,0.26420057180137935,0.6145714879035946,0.15694425969800196,1.0721987161091873,0.38575787380079873,0.8433851020063909,-0.7542757355736569,94.19474730705258,43.40515908944591,0.22881361410279627,1,-0.41499972343444824,-0.7742856740951538,-1.6442857384681702,-1.0007141828536987,0.7128567695617676,1,0.11870075161638982,1.2060656082601027,4.562857151031494,-2.7287976420137925,4.2671427726745605,-1.335481759196849,4.269999980926514,0.11870075161638982
1668,2009-01-07,4.67285680770874,4.734285831451416,4.5714287757873535,4.715713977813722,10133900.0,-0.006982450800002149,3.071381739721292,-0.3750026077196925,71.68803765506708,67.1858341161642,-0.5165008459097375,-0.5703911588656805,-1.2368964403660754,-0.8172171531662893,33.28552677355512,0.1628570556640625,0.24683182503712153,0.5302855253219603,0.05332804799476243,1.0072430026491581,0.2918067866583609,0.7687642639855592,-0.6415621665328928,88.51059840677684,36.83698749927349,0.23847873866359898,1,-0.36928534507751465,-0.7414282560348511,-1.6460710763931274,-0.967856764793396,0.8328571319580078,2,0.14552132307028876,-1.7316977860274536,4.705714225769043,1.2060656082601027,4.562857151031494,-2.7287976420137925,4.2671427726745605,0.14552132307028876
1669,2009-01-08,4.7357139587402335,4.79714298248291,4.4857139587402335,4.618570804595947,8175300.0,0.01345154658447889,1.5952288707559297,-2.7333385255567886,72.56729193395189,66.9857727918953,-0.4972802440024644,-0.6074618864138239,-1.256503300822291,-0.884697862503927,33.55097491826228,0.31142902374267667,0.23509768487378757,0.5569998264312739,0.01615518792716486,1.097844464935383,0.2865775071792198,0.8274221456833284,-0.6325487816819706,89.71284835901926,37.70857597311682,0.2704223192520544,1,-0.4085710048675528,-0.7599995136260977,-1.7089282274246207,-1.0307139158248892,0.5814290046691903,3,0.11613881149214755,3.071381739721292,4.67285680770874,-1.7316977860274536,4.705714225769043,1.2060656082601027,4.562857151031494,0.11613881149214755
1670,2009-01-09,4.6085710525512695,4.769999980926514,4.59428596496582,4.769999980926514,5686100.0,-0.026847674352102446,1.176982994674205,-1.3780483337200462,70.09997222900931,66.90247011394622,-0.29225350945147444,-0.46144793638000436,-1.0988080287760513,-0.7614365025492869,33.830768210553096,0.17571401596069336,0.2283394383284305,0.40285692214965785,-0.167923129242328,0.9736369735416437,0.11746689645366537,0.6882469478456508,-0.42212853884204904,61.849636260325894,7.992561026287511,0.28539002569599287,1,-0.24571406841278076,-0.6007140874862671,-1.566428303718567,-0.9035710096359253,0.6771430969238281,4,0.14507142048618538,1.5952288707559297,4.7357139587402335,3.071381739721292,4.67285680770874,-1.7316977860274536,4.705714225769043,0.14507142048618538
1671,2009-01-12,4.458570957183838,4.645713806152344,4.428571224212647,4.601428985595703,6524700.0,-0.032548070466309253,-1.1408386476518766,0.8849592811505844,66.76190165867837,67.07164565764148,-0.09014604451608932,-0.29187091473928994,-0.9248491072119887,-0.6151347180738811,34.034760943492884,0.21714258193969638,0.24118958020400605,0.23092827796936,-0.3434971050357678,0.8053536609744878,-0.0562844135332039,0.5181409694719239,-0.1988443872217749,8.139455153043116,-48.51375154720306,0.2872126915025638,1,-0.06642794609069824,-0.44714248180389404,-1.3978567123413086,-0.8157140016555786,0.8400001525878906,0,0.15892354695319444,1.176982994674205,4.6085710525512695,1.5952288707559297,4.7357139587402335,3.071381739721292,4.67285680770874,0.15892354695319444
1672,2009-01-13,4.420000076293945,4.53000020980835,4.3214287757873535,4.432857036590576,7823200.0,-0.008650951450653865,1.0137887852747745,0.0899981641883209,64.32640040941061,68.14348584424158,0.017695731761701694,-0.2381706037674558,-0.8669711666528013,-0.5814591991245095,34.11547540402364,0.2085714340209961,0.2457683375310662,0.17500023841857892,-0.4007096274035913,0.7507101042407496,-0.11285469449250662,0.46285517132966403,0.37714290618896484,20.72069724200492,-37.32056207432531,0.28785493291108527,1,0.017856836318969727,-0.40857160091400146,-1.3350000977516174,-0.777143120765686,0.8371429443359375,1,0.1690368277944707,-1.1408386476518766,4.458570957183838,1.176982994674205,4.6085710525512695,1.5952288707559297,4.7357139587402335,0.1690368277944707
1673,2009-01-14,4.2199997901916495,4.4185709953308105,4.111429214477538,4.362856864929198,9045400.0,-0.045248932726261626,1.4157254699732684,11.111263583429144,60.69830611796661,68.20183116557459,0.2653033289590665,-0.027780875856438847,-0.6587084916869674,-0.38638083019571967,33.798656724588106,0.30857086181640714,0.2460261327420259,-0.03250002861023038,-0.6024905937315701,0.5374905365111093,-0.3174953111708998,0.2524952539504395,0.5676289081573493,15.83322091226565,-45.74011430036859,0.2849952825606698,1,0.2342863082885751,-0.06714284420013339,-1.0399997830390921,-0.5771428346633902,0.8628573417663583,2,0.2840216267130973,1.0137887852747745,4.420000076293945,-1.1408386476518766,4.458570957183838,1.176982994674205,4.6085710525512695,0.2840216267130973
1674,2009-01-15,4.5171427726745605,4.618570804595947,4.12428617477417,4.182857036590576,7408100.0,0.07041303252515485,-1.1898740060335138,-2.3400012683874456,66.20477941020597,68.54833401137279,0.0077156687822856895,-0.30726106884525173,-0.9375183195719288,-0.6882504858568881,33.34704897880756,0.49428462982177734,0.26881579151807955,0.2434286594390871,-0.3330895670846301,0.8199468859628043,-0.04483045382277151,0.5316877727009457,0.24343794631958016,61.60515754208718,-4.1543641911119025,0.28825911326185855,1,-0.06285667419433594,-0.33214282989501953,-1.2917857766151428,-0.8742858171463013,0.6342864036560059,3,0.2188487760387665,1.4157254699732684,4.2199997901916495,1.0137887852747745,4.420000076293945,-1.1408386476518766,4.458570957183838,0.2188487760387665
1675,2009-01-16,4.465713977813722,4.561429023742676,4.3214287757873535,4.561429023742676,6655600.0,-0.011385248917068935,4.014890723313522,-0.2863270418002735,61.38211547583775,67.5199222582034,0.10088287029684384,-0.24036534679976906,-0.8710616106236388,-0.6402758897568583,33.109507600967106,0.24000024795532227,0.3029006008716246,0.17435700893402206,-0.4030303002352982,0.7517443181033423,-0.11433664565063761,0.46305066351868174,0.2689006809997547,66.31012176967668,1.6762252066051104,0.28869365458466,1,-0.011427879333496982,-0.1514279842376718,-0.9774998426437387,-0.8342853784561166,0.6471428871154776,4,0.19065909501273892,-1.1898740060335138,4.5171427726745605,1.4157254699732684,4.2199997901916495,1.0137887852747745,4.420000076293945,0.19065909501273892
1676,2009-01-20,4.2614288330078125,4.487143039703369,4.237143039703368,4.428571224212647,5606300.0,-0.045745237115683124,-1.3178841031422242,1.7462499190451062,57.19697635391634,65.6584201382271,0.2882236745403848,-0.019173768265709157,-0.6490228992872082,-0.44101006536169063,32.839206920694316,0.2500000000000009,0.3141834520658051,-0.04128527641296387,-0.6061824774213962,0.5236119245954685,-0.3237338769171805,0.24116332409125274,0.4482584080322267,29.577463464444303,-37.22665092009616,0.2824486005042162,1,0.1928572654724121,0.052857160568237305,-0.7557146549224854,-0.6321429014205928,0.8500003814697266,1,0.2403619435184423,4.014890723313522,4.465713977813722,-1.1898740060335138,4.5171427726745605,1.4157254699732684,4.2199997901916495,0.2403619435184423
1677,2009-01-21,4.3842859268188485,4.412857055664063,4.188570976257323,4.325714111328125,8064000.0,0.028830023596644327,2.876556640705456,-0.35043064221178416,57.614403732394265,64.0946830357079,0.12848909755575644,-0.11412850144289877,-0.7453785753796836,-0.5694775962673733,32.81145419514221,0.22428607940674006,0.3275495480355781,0.06014322042465281,-0.48136115734272256,0.6016475981920282,-0.21060896845903443,0.33089540930834005,0.3014709931586905,53.802866429787954,-13.570616149071114,0.2707521888836876,1,0.07000017166137606,-0.06999993324279874,-0.8764286041259775,-0.7849999666213998,0.7928571701049796,2,0.20853685143119005,-1.3178841031422242,4.2614288330078125,4.014890723313522,4.465713977813722,-1.1898740060335138,4.5171427726745605,0.20853685143119005
1678,2009-01-22,4.40571403503418,4.471428871154785,4.208570957183838,4.2642860412597665,7172900.0,0.004887479642752046,-1.0790937652041743,2.414608333197597,53.87754545962346,62.0180445385603,0.07284180013409092,-0.10825313656035362,-0.7412599354478404,-0.597543381242148,33.09363579524444,0.26285791397094727,0.3045276667589647,0.06071417331695539,-0.458023820166197,0.5794521668001078,-0.19865482342462126,0.32008317005853204,0.25706977672335896,56.936397225518284,-7.7456991576752685,0.2593689967415763,1,0.03500056266784668,-0.09142804145812988,-0.8874995112419128,-0.9128569364547725,0.5014290809631348,3,0.1932556173244906,2.876556640705456,4.3842859268188485,-1.3178841031422242,4.2614288330078125,4.014890723313522,4.465713977813722,0.1932556173244906
1679,2009-01-23,4.348570823669434,4.425714015960693,4.2957139015197745,4.3314290046691895,9434600.0,-0.01297024975074279,-1.9354666781516605,0.12120527586346487,52.2565178794887,60.03543849972467,0.07743689908167539,-0.014854952543258193,-0.6571874746892363,-0.5467988332888996,33.55052736031756,0.13000011444091886,0.25789285181662613,-0.01992902755737269,-0.4899984877687782,0.4501404326540328,-0.25496375766307544,0.21510570254833006,0.2921588041969052,42.91173235798157,-18.7709494647166,0.23503473010570283,1,0.030000686645507812,-0.03428483009338379,-0.8142850399017334,-0.8557137250900264,0.8457150459289551,4,0.16885692749715076,-1.0790937652041743,4.40571403503418,2.876556640705456,4.3842859268188485,-1.3178841031422242,4.2614288330078125,0.16885692749715076
1680,2009-01-26,4.307143211364746,4.45714282989502,4.1585707664489755,4.3428568840026855,15659700.0,-0.009526719003677075,1.2594655451450194,-2.083423739186069,41.75115663867067,57.256466830834924,0.08002604010127712,0.06050315980006893,-0.5910134350035126,-0.5120757444349815,33.788415648623925,0.2985720634460449,0.21257753284183867,-0.0809280991554262,-0.5016227516823744,0.33976655337152195,-0.2912754254189007,0.12941922710804832,0.31241439996604026,45.217584382337684,-11.13827793820149,0.21034732626347413,1,0.05785679817199707,0.007142782211303711,-0.7246432304382324,-0.8142861127853389,1.0799999237060547,0,0.19601994257774003,-1.9354666781516605,4.348570823669434,-1.0790937652041743,4.40571403503418,2.876556640705456,4.3842859268188485,0.19601994257774003
1681,2009-01-27,4.974286079406738,5.050000190734863,4.70285701751709,4.71999979019165,60159400.0,0.15489219543053068,-1.405939399747843,-7.120138323297328,56.47384306991351,56.383960459779686,-0.5657658200349776,-0.5639981820041555,-1.219068263270815,-1.182271465870412,34.25790537975616,0.7428569793701172,0.17301037864306146,0.5407861590385439,0.07306329290844804,1.0085090251686397,0.30692472597349596,0.7746475921035918,-0.8628568649292001,91.50643794501416,38.287186294171946,0.2338614330650478,1,-0.3935713768005371,-0.5335714817047119,-1.3917860984802246,-1.5707145929336548,0.440000057220459,1,0.027857421810968175,1.2594655451450194,4.307143211364746,-1.9354666781516605,4.348570823669434,-1.0790937652041743,4.40571403503418,0.027857421810968175
1682,2009-01-28,5.1657137870788565,5.174285888671875,4.987143039703369,4.998570919036865,18397400.0,0.03848345362857564,1.0309927085112218,0.6573019275160904,61.03647603614714,56.421534895133085,-0.7155361893148307,-0.6986482043823203,-1.3852334349000017,-1.3732976218422692,34.163880051854676,0.19999980926513672,0.1492221231449431,0.6734281778335562,0.14837939634242048,1.198476959324692,0.4109037870879888,0.9359525685791237,-1.035513153076172,99.15605257759101,48.31890897104418,0.26252439074556777,1,-0.5164277553558341,-0.6628563404083243,-1.5124995708465567,-1.762142300605773,0.2885723114013681,2,-0.010508629559984772,-1.405939399747843,4.974286079406738,1.2594655451450194,4.307143211364746,-1.9354666781516605,4.348570823669434,-0.010508629559984772
1683,2009-01-29,5.268570899963379,5.414286136627197,5.0371432304382315,5.057143211364746,24274600.0,0.019911500544571803,-2.0000113791102154,1.2649519005831338,61.72219492535648,55.92346995237203,-0.7308703412844739,-0.7473364368128026,-1.4503813223782913,-1.4746719871027492,34.246444118622996,0.37714290618896573,0.14425875458281823,0.717571043968201,0.1220208888836476,1.313121199052755,0.41979596642592387,1.0153461215104782,-1.0966068557739268,88.39583872871309,40.721561885543856,0.2977750775422769,1,-0.48214244842529297,-0.6457133293151855,-1.5992851853370667,-1.8649994134902954,0.2314291000366211,3,-0.017353435072912538,1.0309927085112218,5.1657137870788565,-1.405939399747843,4.974286079406738,1.2594655451450194,4.307143211364746,-0.017353435072912538
1684,2009-01-30,5.162857055664063,5.252857208251953,5.045713901519775,5.135714054107666,18736900.0,-0.02006499415240859,1.0,0.12837959747043695,62.30966654820356,56.0265311826349,-0.5855012473400691,-0.6021761751454076,-1.303816935701783,-1.3691927660316114,33.69859755118865,0.22285699844360352,0.14606130142765128,0.5672143459320074,-0.07190981703239263,1.2063385088964074,0.24765226444980737,0.8867764274142074,-0.916353685928347,79.9772235863093,32.687562365229084,0.3195620814822,1,-0.37642860412597745,-0.53999948501587,-1.4217855930328378,-1.75928556919098,0.3371429443359366,4,-0.04952954089368222,-2.0000113791102154,5.268570899963379,1.0309927085112218,5.1657137870788565,-1.405939399747843,4.974286079406738,-0.04952954089368222
1685,2009-02-02,5.278571128845215,5.371428966522217,5.079999923706055,5.079999923706055,15437100.0,0.02241279817232278,-1.9352598490997373,7.315742318570462,68.49229807046896,57.28156692891852,-0.641216577189927,-0.6727222389726464,-1.3774147137169286,-1.4812547200307633,33.156276297143435,0.2914290428161621,0.17496529997662513,0.6323570013046265,-0.055524292846720336,1.3202382954559733,0.2884163542289535,0.9762976483802994,-0.9620007930960099,80.92360796930244,27.496897169187662,0.3439406470756734,2,-0.4921426773071289,-0.6428565979003906,-1.5446423888206482,-1.8749996423721313,0.07714271545410156,0,-0.015967438382376242,1.0,5.162857055664063,-2.0000113791102154,5.268570899963379,1.0309927085112218,5.1657137870788565,-0.015967438382376242
1686,2009-02-03,5.248570919036865,5.318571090698242,5.142857074737549,5.269999980926514,17175200.0,-0.0056833959562296865,1.9638545495491873,-0.1079162604398296,68.75809232237373,58.51975455002735,-0.5101079522478926,-0.620531021247424,-1.3006335734532293,-1.4477625821099367,32.100830701509565,0.17571401596069336,0.1684380222711459,0.568071103096008,-0.16891898548309126,1.3050611916751071,0.1995760588064588,0.9365661473855571,-0.8661376352349812,61.20381699159619,3.4896501544397935,0.3684950442895496,2,-0.4621424674987793,-0.612856388092041,-1.5146421790122986,-1.8449994325637817,0.46000003814697266,1,0.026401894567400497,-1.9352598490997373,5.278571128845215,1.0,5.162857055664063,-2.0000113791102154,5.268570899963379,0.026401894567400497
1687,2009-02-04,5.2642860412597665,5.42142915725708,5.17285680770874,5.285714149475098,14547400.0,0.0029941716450665457,-1.4335651930348723,0.999955496217137,75.79396739541386,60.95491254289295,-0.4334495830957801,-0.624259855486101,-1.2599927336485122,-1.4600414134563078,30.684931047448988,0.24857234954833984,0.1813168485462633,0.5558576345443731,-0.22611743874381052,1.3378327078325563,0.1648700979002813,0.9468451711884649,-0.8199415862883637,59.10776194742348,-3.7427900725395276,0.3909875366440916,2,-0.47428607940673917,-0.5892859697341928,-1.5303573012351999,-1.860714554786683,0.3600001335144034,2,0.028493910511658838,1.9638545495491873,5.248570919036865,-1.9352598490997373,5.278571128845215,1.0,5.162857055664063,0.028493910511658838
1688,2009-02-05,5.3528571128845215,5.3585710525512695,5.085713863372803,5.085713863372803,14248500.0,0.016824897228335134,-1.042778095102099,-12.46695447060446,73.01340608179372,63.26123345426017,-0.4174374918941792,-0.6949029940772755,-1.2958655696050148,-1.5460405145408225,29.146723364932793,0.2728571891784668,0.22460658715493054,0.6104286909103394,-0.22250611039687396,1.4433634922175531,0.19396129025673225,1.0268960915639465,-0.8303458817302642,81.74893264901031,17.96668156177148,0.4164674006536068,2,-0.5628571510314941,-0.6485710144042969,-1.600356757640839,-1.9307140111923222,0.1700000762939453,3,0.01894856960623148,-1.4335651930348723,5.2642860412597665,1.9638545495491873,5.248570919036865,-1.9352598490997373,5.278571128845215,0.01894856960623148
1689,2009-02-06,5.285714149475098,5.30142879486084,5.1028571128845215,5.260000228881836,21145600.0,-0.01254338795029819,5.94996578714598,0.09625517635299158,72.38692983897276,66.66520825429373,-0.22728213357327487,-0.6160267157391468,-1.1859420839990218,-1.47363333258952,28.074267858203346,0.25,0.262124427721794,0.5157857179641727,-0.35181182486503015,1.383383260793376,0.08198694654957084,0.9495844893787746,-0.6912894842326143,60.25091162508781,-3.0789137308315304,0.4337987714146016,2,-0.2235710620880127,-0.5357141494750977,-1.5332137942314152,-1.8635710477828984,0.5414290428161621,4,0.040540567360454416,-1.042778095102099,5.3528571128845215,-1.4335651930348723,5.2642860412597665,1.9638545495491873,5.248570919036865,0.040540567360454416
1690,2009-02-09,5.2771430015563965,5.285714149475098,5.131429195404053,5.262856960296631,10991400.0,-0.0016215685669556112,8.81820664542558,0.5555761599228572,81.04807195328043,69.39567813022339,-0.07447887231420491,-0.5847817440291525,-1.1311368279953378,-1.460592716417478,26.94385552326582,0.15428495407104492,0.31355583307097845,0.4737859725952145,-0.4187948037945235,1.3663667489849525,0.02749558440034594,0.920076360790083,-0.6165579769527456,57.02127417810768,-10.141031774694888,0.44629038819486894,2,-0.07285690307617188,-0.5107138156890869,-1.4392857551574707,-1.8300000429153442,0.6685709953308105,0,0.042230615766500224,5.94996578714598,5.285714149475098,-1.042778095102099,5.3528571128845215,-1.4335651930348723,5.2642860412597665,0.042230615766500224
1691,2009-02-10,5.167142868041992,5.357142925262451,5.150000095367432,5.230000019073486,16384200.0,-0.0208446376158391,-3.2647123790637287,-4.399899866488652,74.11974117449333,70.84937425670631,0.07348237916719125,-0.4416173257450078,-0.9809382755867295,-1.347629799289737,26.843800404038515,0.20714282989501953,0.3770840003636522,0.3283572435379032,-0.5628496371745317,1.219564124250338,-0.11724619681831427,0.7739606838941206,-0.4456903128260672,24.255375358996428,-42.75456163372333,0.44560344035621746,2,0.06214332580566406,-0.4007136821746826,-1.2957141399383545,-1.709999918937683,0.76285696029663,1,0.03649424470602658,8.81820664542558,5.2771430015563965,5.94996578714598,5.285714149475098,-1.042778095102099,5.3528571128845215,0.03649424470602658
1692,2009-02-11,5.167142868041992,5.2114291191101065,4.972856998443604,5.144286155700684,13302100.0,0.0,3.2820389928279576,-0.36362946723207984,73.77344692589052,72.18840225676564,0.08236832145696749,-0.40345884145787636,-0.9404176368152477,-1.3496095704505588,26.9902128630488,0.23857212066650213,0.4732547625011261,0.29100010395050013,-0.5888577938488808,1.1708580017498815,-0.14892884494919034,0.7309290528501906,-0.389692184662775,50.37044088213503,-17.173733387449644,0.43992894889969064,2,0.03000020980834961,-0.4007136821746826,-1.1671428084373474,-1.6071428060531616,0.7828569412231454,2,0.10478287575334866,-3.2647123790637287,5.167142868041992,8.81820664542558,5.2771430015563965,5.94996578714598,5.285714149475098,0.10478287575334866
1693,2009-02-12,5.4185709953308105,5.428571224212647,5.227142810821533,5.242856979370117,20511400.0,0.04865902370222108,1.0583905682396728,7.687632995368632,79.79320111283391,74.13101720839124,-0.16264895324454542,-0.5907785266661412,-1.1432389616201082,-1.6036284384464938,28.40808161926659,0.2614283561706552,0.49954282697103114,0.482499670982361,-0.372096356534688,1.33709569849941,0.05520165722383652,0.9097976847408855,-0.5896020340413646,97.80559211971914,26.024223718844553,0.42729801375852455,2,-0.21785688400268466,-0.6485707759857178,-1.3074994683265686,-1.764999508857727,0.7814288139343271,3,0.03796483973738174,3.2820389928279576,5.167142868041992,-3.2647123790637287,5.167142868041992,8.81820664542558,5.2771430015563965,0.03796483973738174
1694,2009-02-13,5.505713939666748,5.54714298248291,5.378571033477783,5.428571224212647,20008800.0,0.01608227416620145,1.1071388125622121,0.4390242578677232,82.54461121671949,75.69238533575242,-0.21908191280285205,-0.6324909880350944,-1.1851486664657518,-1.692357061563702,29.338778770190714,0.16857194900512695,0.5019949124229779,0.5202140569686886,-0.3466272978904126,1.3870554118277898,0.08679337953913802,0.9536347343982392,-0.6167847520849818,92.78599095789066,16.915607158061604,0.4334206774295505,2,-0.2457139492034912,-0.6764278411865234,-1.3882139325141907,-1.8521424531936646,0.6971430778503418,4,0.003113719619213695,1.0583905682396728,5.4185709953308105,3.2820389928279576,5.167142868041992,-3.2647123790637287,5.167142868041992,0.003113719619213695
1695,2009-02-17,5.317142963409424,5.491428852081299,5.281428813934326,5.429999828338623,15198400.0,-0.034250049734465104,-1.2790769883614421,-1.462962047224643,62.57862262365232,75.00577759145004,-0.027339131371380887,-0.3972286526872715,-0.9553663257217551,-1.5060738076314029,30.137927006174635,0.22428512573242188,0.49021177822900874,0.28907163143157977,-0.5535782451686115,1.131721508031771,-0.13225330686851589,0.7103965697316754,-0.3492281204395207,59.95026424713432,-13.366323323650455,0.4213249383000955,2,-0.05714297294616699,-0.4878568649291992,-1.1657142639160156,-1.6399999856948853,0.619999885559082,1,0.09591621522901783,1.1071388125622121,5.505713939666748,1.0583905682396728,5.4185709953308105,3.2820389928279576,5.167142868041992,0.09591621522901783
1696,2009-02-18,5.285714149475098,5.37571382522583,5.185713768005371,5.341429233551025,13208300.0,-0.005910846134965286,2.057507778839255,0.4936791759267866,54.98814107659128,72.69401911158087,0.011077442288878636,-0.30053710604142836,-0.8792941830725685,-1.4776861332386746,31.224283906821327,0.19000005722045898,0.4843978391620274,0.20642855167388952,-0.5612008063591345,0.9740579097069135,-0.17738612734262205,0.5902432306904011,-0.24829192976363323,54.477587774470294,-14.927280734387168,0.38381467901651184,2,-0.02571415901184082,-0.45642805099487305,-1.100357174873352,-1.608571171760559,0.6785717010498047,2,0.12486483921527447,-1.2790769883614421,5.317142963409424,1.1071388125622121,5.505713939666748,1.0583905682396728,5.4185709953308105,0.12486483921527447
1697,2009-02-19,5.2985711097717285,5.480000019073486,5.237143039703369,5.237143039703369,14897400.0,0.002432397956652288,-6.907035956033037,-1.102539304879197,51.34789224060546,70.28673979589327,0.004017775690632774,-0.2544309178902777,-0.8561093417162873,-1.4962775795785443,32.70571612375824,0.2428569793701172,0.45351967261832016,0.17357125282287633,-0.5256352405904048,0.8727777462361574,-0.17603199388376378,0.5231744995295164,-0.19998239852769029,31.225295921221363,-34.299417459947975,0.3496032467066404,2,-0.03857111930847168,-0.4692850112915039,-1.0967853665351868,-1.610714077949524,0.36999988555908203,3,0.1191696224294132,2.057507778839255,5.285714149475098,-1.2790769883614421,5.317142963409424,1.1071388125622121,5.505713939666748,0.1191696224294132
1698,2009-02-20,5.257143020629883,5.395713806152344,5.222856998443604,5.23285722732544,11410700.0,-0.007818728537103747,-6.806341857335401,0.39535335030738167,54.49592817137874,68.29885072171616,0.034018413322521646,-0.15383241815122872,-0.7794830551411298,-1.4606549890867235,34.025038769028285,0.17285680770873935,0.42228502533034185,0.08957171440124512,-0.523628575411097,0.7027720042135872,-0.21702843050492593,0.39617185930741616,-0.10472779683717981,19.762999160918874,-42.118718466271226,0.30660014490617093,2,0.0028569698333740234,-0.4278569221496582,-1.0325003266334534,-1.5564285516738892,0.7471427917480469,4,0.13179340678318474,-6.907035956033037,5.2985711097717285,2.057507778839255,5.285714149475098,-1.2790769883614421,5.317142963409424,0.13179340678318474
1699,2009-02-23,5.082857131958008,5.274285793304443,5.054286003112793,5.265714168548584,14423500.0,-0.03315220605335423,1.199994754798763,-7.529382890577724,41.16130010345216,63.86698718284635,0.19724539126336182,0.08251555426838841,-0.5831804399113425,-1.2903501144241298,35.115557707397556,0.2199997901916504,0.3706425160453355,-0.1214284896850586,-0.6016751828787203,0.35881820350860316,-0.36155183628188947,0.11869485691177228,0.46428585052490234,6.535879269815818,-50.750387518357485,0.2401233465968308,2,0.17714285850524902,-0.24714255332946777,-0.7792856097221375,-1.3821426630020142,1.048572063446045,0,0.21978636194261592,-6.806341857335401,5.257143020629883,-6.907035956033037,5.2985711097717285,2.057507778839255,5.285714149475098,0.21978636194261592
1700,2009-02-24,5.151429176330566,5.190000057220459,5.057143211364746,5.088571071624756,14244300.0,0.013490846307959048,-1.113639380824682,-0.34375545988176665,45.76064712867034,60.71597673331046,0.12177104098242797,0.08478540502157905,-0.6302811151118402,-1.3609025109350856,36.96323785927737,0.1328568458557129,0.3244161627200981,-0.09507074356079137,-0.32804400608612116,0.13790251896453842,-0.21155737482345582,0.021415887701873082,0.38585666656494144,22.81888065126396,-32.56850061709887,0.11648663126266486,2,0.10857081413269043,-0.298572301864624,-0.8317861557006836,-1.4507147073745728,0.9728569984436035,1,0.20410410493801456,1.199994754798763,5.082857131958008,-6.806341857335401,5.257143020629883,-6.907035956033037,5.2985711097717285,0.20410410493801456
1701,2009-02-25,5.112856864929199,5.307143211364746,5.054286003112793,5.227142810821533,15887900.0,-0.007487691295184007,-1.185194266275737,-1.8181576811330344,43.52075675569799,57.35456671440018,0.16967635752777888,0.1415275697256817,-0.5686771234428676,-1.3226388966878462,37.14608188217784,0.2528572082519531,0.28083237119325055,-0.14057159423828125,-0.346081777391678,0.0649385889151155,-0.24332668581497963,-0.037816502661582874,0.4147689811706545,13.758264849286562,-39.458297556340234,0.10275509157669815,2,0.18785762786865234,-0.25999999046325684,-0.728570818901062,-1.4121423959732056,1.048572063446045,2,0.1612182789026153,-1.113639380824682,5.151429176330566,1.199994754798763,5.082857131958008,-6.806341857335401,5.257143020629883,0.1612182789026153
1702,2009-02-26,5.111429214477539,5.25,4.9857139587402335,5.072856903076172,10766700.0,-0.00027922754134834804,-1.483212215163206,-0.33750704078439553,38.837542257902506,52.80393795274114,0.18145148443910042,0.14617426597159788,-0.5454635160781054,-1.3198434075473893,36.91638463471942,0.2642860412597665,0.22325722234522516,-0.1392850160598753,-0.351012820019557,0.0724427878998064,-0.24514891803971572,-0.0334211140800349,0.4067298347625732,30.662268908345037,-18.162536339167286,0.10586390197984076,2,0.1549992561340332,-0.2585723400115967,-0.7271431684494019,-1.4107147455215454,1.0414276123046884,3,0.1668528703540968,-1.185194266275737,5.112856864929199,-1.113639380824682,5.151429176330566,1.199994754798763,5.082857131958008,0.1668528703540968
1703,2009-02-27,5.177143096923828,5.257143020629883,5.035714149475098,5.111429214477539,8995700.0,0.012856263813682878,-1.0394655938724242,1.7036542550561242,44.97355758829664,48.62937643847193,0.08704308393241611,0.07721868668600074,-0.588086566236667,-1.383040702703204,36.16231412043226,0.22142887115478516,0.1880536783165221,-0.06899974346160853,-0.2830396059591376,0.1450401190359205,-0.17601967471037305,0.03802018778715599,0.319718148696289,59.55560566455923,11.673142822364305,0.10701993124876452,2,0.06142830848693848,-0.32428622245788574,-0.7928570508956909,-1.4764286279678345,1.179999828338623,4,0.0949226029118222,-1.483212215163206,5.111429214477539,-1.185194266275737,5.112856864929199,-1.113639380824682,5.151429176330566,0.0949226029118222
1704,2009-03-02,4.9071431159973145,5.1414289474487305,4.8585710525512695,5.057143211364746,15885100.0,-0.05215231178117197,-1.289010783350923,-2.282624154645459,36.20872906015901,45.69938826475045,0.29413846427900214,0.344754711899947,-0.2983939463387104,-1.1064117048061024,35.05581868943792,0.3185720443725586,0.14627933941972504,-0.32621402740478533,-0.5867102576055654,-0.06571779720400528,-0.4564621425051749,-0.19596591230439575,0.5692722381476072,10.828149382815788,-34.415392912900764,0.1302481151003898,3,0.2621424198150635,-0.05428624153137207,-0.5296428203582764,-1.2064286470413208,1.3357138633728027,0,0.22358074147133067,-1.0394655938724242,5.177143096923828,-1.483212215163206,5.111429214477539,-1.185194266275737,5.112856864929199,0.22358074147133067
1705,2009-03-03,5.194285869598389,5.588571071624756,4.872857093811035,4.898571014404297,51740500.0,0.058515259655865126,-3.123456925788209,-1.9714311145584649,50.89370243035942,45.24445063739137,-0.013705565294806377,0.05372844219789119,-0.562746175335155,-1.3756537511943834,34.14009342510664,0.7157139778137207,0.07040466556672165,-0.034857010841369274,-0.29500025800685314,0.2252862363241146,-0.1649286344241112,0.09521461274137266,-0.33571481704711914,45.988329900759084,-1.8311711571614424,0.13007162358274213,3,0.029285192489624023,-0.32071495056152344,-0.8478571176528931,-1.493571400642395,1.1314282417297363,1,0.18041812663616885,-1.289010783350923,4.9071431159973145,-1.0394655938724242,5.177143096923828,-1.483212215163206,5.111429214477539,0.18041812663616885
1706,2009-03-04,5.387143135070801,5.458570957183838,5.15571403503418,5.29714298248291,14490000.0,0.037128735366912524,1.6012401348257546,0.30434775597870867,56.42739008181383,45.80883928641451,-0.21306849958011753,-0.1351439499867979,-0.7275690460524267,-1.5502879496721707,33.174881229618194,0.3028569221496582,-0.020085564035779768,0.15107164382934535,-0.11846223717518445,0.42060552483387514,0.016304703327080006,0.2858385843316107,-0.5285720825195312,72.40713269985845,23.881289230213113,0.13476694050226498,3,-0.16357207298278809,-0.24142909049987793,-1.0475001335144043,-1.6864286661148071,1.3199996948242196,2,0.13683375793460906,-3.123456925788209,5.194285869598389,-1.289010783350923,4.9071431159973145,-1.0394655938724242,5.177143096923828,0.13683375793460906
1707,2009-03-05,5.414286136627197,5.519999980926514,5.239999771118164,5.24571418762207,11335100.0,0.00503847788630174,-2.1110999260905614,1.8730184800576442,49.85593651844128,45.29328465831035,-0.24816875051828102,-0.1586048872709327,-0.7232512412547276,-1.559321259519634,32.003198716446754,0.2800002098083496,-0.04613710955612049,0.17071464061737096,-0.11023106845194963,0.45166034968669155,0.03024178608271022,0.3111874951520317,-0.5414290428161621,76.12535199399576,32.43545627444441,0.14047285453466032,3,-0.19071507453918457,-0.19071507453918457,-0.9035714864730835,-1.587143063545227,1.6457138061523438,3,0.13799470011266823,1.6012401348257546,5.387143135070801,-3.123456925788209,5.194285869598389,-1.289010783350923,4.9071431159973145,0.13799470011266823
1708,2009-03-06,5.454286098480225,5.5428571701049805,5.272857189178467,5.497142791748047,8729700.0,0.007387855174928903,3.0212842264493975,-0.25423383617946316,48.21431054956162,46.076952485655845,-0.28749642117094076,-0.20091757818287714,-0.7317361795064556,-1.5838744555030324,31.263270069529515,0.26999998092651367,-0.055957803040991294,0.20564315319061244,-0.08702613746598864,0.4983124438472135,0.0593085078623119,0.351977798518913,-0.5671147251129147,81.60479868001028,42.302461130907396,0.14633464532830037,3,-0.23071503639221191,-0.23071503639221191,-0.8782143592834473,-1.5650001764297485,1.3742847442626953,4,0.12807739009082275,-2.1110999260905614,5.414286136627197,1.6012401348257546,5.387143135070801,-3.123456925788209,5.194285869598389,0.12807739009082275
1709,2009-03-09,5.5,5.695713996887207,5.434286117553711,5.458570957183838,11848900.0,0.008381280463544583,-4.809590920891592,-0.9666878066691145,57.04845596357762,47.331153467312205,-0.29928938900595536,-0.24217081877076474,-0.74120791843968,-1.6162508752457891,30.62770057525531,0.2614278793334961,-0.06035642520654072,0.2406427621841427,-0.07270013508572148,0.5539856594540069,0.08397131354921061,0.3973142108190748,-0.5988006326675412,76.21530594741942,37.89206386245782,0.15667144863493204,3,-0.22285747528076172,-0.22285747528076172,-0.7953569889068604,-1.4907139539718628,1.1557140350341797,0,0.15584416822953662,3.0212842264493975,5.454286098480225,-2.1110999260905614,5.414286136627197,1.6012401348257546,5.387143135070801,0.15584416822953662
1710,2009-03-10,5.5,5.684286117553711,5.45714282989502,5.601428985595703,16337300.0,0.0,-1.4274794378140518,-2.4482580021408102,58.46502064124618,48.99162723237312,-0.2733952749281485,-0.23675756462781727,-0.7054159338170187,-1.5996758125724528,29.957784115757093,0.22714328765869052,-0.06565945928429073,0.22949991226196254,-0.10183939769783468,0.5608392222217597,0.06383025728206349,0.3951695672418616,-0.5670200474853511,63.756664682788475,26.34179882006098,0.16566965497989875,3,-0.22285747528076172,-0.22285747528076172,-0.7953569889068604,-1.4907139539718628,1.3957138061523438,1,0.13506490534002125,-4.809590920891592,5.5,3.0212842264493975,5.454286098480225,-2.1110999260905614,5.414286136627197,0.13506490534002125
1711,2009-03-11,5.355713844299316,5.550000190734863,5.285714149475098,5.512856960296631,11030600.0,-0.02623384649103333,1.2839435203557072,1.5492920004513144,52.04498534310846,50.45912090850711,-0.10173564789904432,-0.08181446562091477,-0.5311121415944458,-1.4359953639832126,28.75374621660845,0.2642860412597656,-0.04229028140280988,0.07578520774841291,-0.2538982052505858,0.40546862074741163,-0.0890564987510869,0.24062691424791272,-0.39222453000976554,25.391806232486697,-12.276996007982337,0.16484170649949953,3,-0.07857131958007812,-0.07857131958007812,-0.6446423530578613,-1.3464277982711792,1.6200003623962411,2,0.1811150287764698,-1.4274794378140518,5.5,-4.809590920891592,5.5,3.0212842264493975,5.454286098480225,0.1811150287764698
1712,2009-03-12,5.708570957183838,5.714285850524902,5.214285850524902,5.258571147918701,14080500.0,0.06588423562997248,1.167177850712213,-2.863630432737678,63.21068003298787,52.48546784680614,-0.4034024711458626,-0.4132151364125063,-0.8467916309768029,-1.769353605754521,28.66611578484111,0.5,-0.019227627538051628,0.4015709161758423,0.025262149754732732,0.7778796825969518,0.2134165329652875,0.5897252993863971,-0.7157926555903806,98.85702133178711,56.4891965244186,0.1881543832105546,3,-0.42214250564575195,-0.42214250564575195,-0.9974994659423828,-1.6992849111557007,1.3785719871520996,3,0.17492501717168807,1.2839435203557072,5.355713844299316,-1.4274794378140518,5.5,-4.809590920891592,5.5,0.17492501717168807
1713,2009-03-13,5.62428617477417,5.714285850524902,5.539999961853027,5.704286098480225,9539600.0,-0.014764602742408095,2.4857377189887178,-0.17777768358768192,66.72552851190596,55.876223341444685,-0.2782848477119595,-0.32962872046893743,-0.7289040619434797,-1.665519950527587,27.99672434655145,0.174285888671875,0.010982965516785903,0.307000374794006,-0.0926694475092642,0.7066701970972762,0.1071654636423709,0.5068352859456411,-0.5882174202448258,82.00006484985352,33.64980586634954,0.19983491115163526,3,-0.33071470260620117,-0.337857723236084,-0.8917861580848694,-1.6114286184310913,1.0328569412231445,4,0.25527039759192527,1.167177850712213,5.708570957183838,1.2839435203557072,5.355713844299316,-1.4274794378140518,5.5,0.25527039759192527
1714,2009-03-16,5.522857189178467,5.7642860412597665,5.5114288330078125,5.6685709953308105,12023900.0,-0.018034108230592594,-2.0000169722616774,1.8214243139498845,61.24566345055792,57.02644123257785,-0.08977249346600846,-0.23910878583262463,-0.6000227413135768,-1.5460739503927807,27.059418299232547,0.252857208251954,0.0477233504659651,0.2047142267227171,-0.19672675150857,0.6061552049540042,0.003993737607073555,0.40543471583836066,-0.4460954088893896,56.10386029889868,4.337169674851978,0.2007204891156435,3,-0.06285715103149414,-0.21142864227294922,-0.7757141590118408,-1.5099996328353882,1.0314288139343262,0,0.23641995598272558,2.4857377189887178,5.62428617477417,1.167177850712213,5.708570957183838,1.2839435203557072,5.355713844299316,0.23641995598272558
1715,2009-03-17,5.82714319229126,5.82714319229126,5.444285869598389,5.535714149475098,11903500.0,0.05509575799081201,1.6274479646449194,-2.00000981726792,68.62894185527954,58.38216920740737,-0.3294972434540737,-0.53042286698855,-0.8726624613173701,-1.8236615963827418,26.46213855917665,0.3828573226928711,0.08223572440335403,0.4835002183914181,0.022024142130131708,0.9449762946527045,0.2527621802607749,0.7142382565220613,-0.6953794711245278,100.0,41.63163656228412,0.2307380381306432,3,-0.3064286708831787,-0.4842860698699951,-0.9210716485977173,-1.8142856359481812,0.6471428871154776,1,0.14219160494271676,-2.0000169722616774,5.522857189178467,2.4857377189887178,5.62428617477417,1.167177850712213,5.708570957183838,0.14219160494271676
1716,2009-03-18,5.945713996887207,6.064286231994629,5.7357139587402335,5.814286231994629,16355500.0,0.020348016289149173,-1.2772266102647067,0.4509768951733639,70.50560638919283,60.676576970824215,-0.40286823519672765,-0.6292762312562807,-0.9670899186894957,-1.914231371433047,26.563329887036964,0.3285722732543954,0.16192137412102348,0.5690710306167599,0.03617139937179914,1.1019706618617207,0.3026212149942795,0.8355208462392403,-0.7444123286080222,86.05033154192239,23.178592774155206,0.26644981562248016,3,-0.3064279556274414,-0.4842853546142578,-0.9603563547134399,-1.8121423721313477,0.15857219696044922,2,0.15977892810896988,1.6274479646449194,5.82714319229126,-2.0000169722616774,5.522857189178467,2.4857377189887178,5.62428617477417,0.15977892810896988
1717,2009-03-19,5.929999828338622,6.064286231994629,5.8914289474487305,6.064286231994629,12115600.0,-0.002642940537807892,1.5744569791100742,-1.0217506458073384,68.97047999121435,62.98281801989674,-0.3423038718643827,-0.5943016854933054,-0.9315226345136436,-1.8705285674771677,26.382859667177915,0.17285728454589844,0.20156629694553452,0.5217854261398305,-0.06384748768733672,1.1074183399669977,0.22896896922624688,0.8146018830534141,-0.625140012413584,78.34091529608095,14.428020079981671,0.29281645691358343,3,-0.29071378707885653,-0.46857118606567294,-0.9321421384811392,-1.7492852210998526,0.6942863464355478,3,0.17634307059497978,-1.2772266102647067,5.945713996887207,1.6274479646449194,5.82714319229126,-2.0000169722616774,5.522857189178467,0.17634307059497978
1718,2009-03-20,5.949999809265138,6.037143230438232,5.820000171661378,5.972856998443604,13117300.0,0.0033726781628118374,1.8679067043275581,0.17021223710047861,80.06589939838753,65.54031173487563,-0.3180370922514868,-0.5899818091718769,-0.9299685151991737,-1.8579423917506164,26.126146313188837,0.21714305877685458,0.2191315885560483,0.5071425676345838,-0.12127137737670424,1.1355565126458718,0.19293559512893932,0.8213495401402282,-0.5540088234117482,81.56671678581195,10.487081156913462,0.3142069725056441,3,-0.310713768005372,-0.4885711669921884,-0.9682136774063119,-1.7178567647933969,0.6471433639526349,4,0.19111649941569397,1.5744569791100742,5.929999828338622,-1.2772266102647067,5.945713996887207,1.6274479646449194,5.82714319229126,0.19111649941569397
1719,2009-03-23,6.199999809265138,6.199999809265138,5.800000190734862,5.949999809265138,14639800.0,0.042016808069591516,2.1999969482422017,-10.937477834567643,79.62963223115533,67.89193524486552,-0.5121589105852777,-0.7926359087200714,-1.1570913781364007,-2.0712678376886062,26.876350624642885,0.3999996185302752,0.2581511811216961,0.7012854337692271,0.011959476109884015,1.3906113914285703,0.35662245493955513,1.0459484125988991,-0.7238133938747993,100.0,24.682922293127746,0.3446629788296717,3,-0.4928569793701181,-0.6707143783569345,-1.2146426439285287,-1.9292856454849252,0.2614293098449698,0,0.07373279367670826,1.8679067043275581,5.949999809265138,1.5744569791100742,5.929999828338622,-1.2772266102647067,5.945713996887207,0.07373279367670826
1720,2009-03-24,6.20285701751709,6.345714092254639,6.135714054107666,6.145713806152344,12205200.0,0.0004608400548145042,-4.444455433304488,0.22857284545898438,77.06161218411327,70.6715604494216,-0.4524064057841244,-0.7511983071869448,-1.1324677483298604,-2.043060632366956,27.796784907821582,0.21000003814697266,0.30156656985428487,0.6515712499618527,-0.08499169779386051,1.3881341977175659,0.2832897760839961,1.0198527238397093,-0.6253367269842798,76.58081254597377,0.858648138746787,0.3682814738778565,3,-0.42285704612731934,-0.6007144451141357,-1.1582139730453491,-1.8728569746017456,0.26999998092651456,1,0.056655986846586126,2.1999969482422017,6.199999809265138,1.8679067043275581,5.949999809265138,1.5744569791100742,5.929999828338622,0.056655986846586126
1721,2009-03-25,5.937142848968506,6.257143020629883,5.7714290618896475,6.1757140159606925,18686500.0,-0.042837384095457565,1.4199235500523886,-4.174969542215308,64.97544677366398,70.86764564283007,-0.10677125122657127,-0.4432922319571384,-0.8369580769873846,-1.750226209611223,27.754312281902006,0.48571395874023526,0.3243758382019406,0.34464278221130407,-0.38078805913327063,1.0700736235558788,-0.018072638460982837,0.707358202883591,-0.2367115501602033,28.855668930380734,-44.881595153159026,0.3627154206722872,3,-0.04214286804199219,-0.33500027656555176,-0.8924998044967651,-1.5864284038543701,0.4171433448791504,2,0.09047167031387038,-4.444455433304488,6.20285701751709,2.1999969482422017,6.199999809265138,1.8679067043275581,5.949999809265138,0.09047167031387038
1722,2009-03-26,5.964285850524902,6.054286003112793,5.912857055664063,5.958570957183838,14459900.0,0.004571727891154342,-1.9117772661899104,-0.023954669011832515,64.7155814304815,70.64431818933846,-0.10485289088419236,-0.42505827359978454,-0.8321324079629919,-1.7521424446014953,28.064493924708344,0.14142894744872958,0.34900051533164955,0.3291429519653324,-0.3772361520786216,1.0355220560092864,-0.024046600056644607,0.6823325039873094,-0.1928567886352548,33.58206786492123,-37.542346550822245,0.35318955202197694,3,-0.06928586959838867,-0.36214327812194824,-0.9196428060531616,-1.5814288854599,0.45571422576904297,3,0.023473110919127516,1.4199235500523886,5.937142848968506,-4.444455433304488,6.20285701751709,2.1999969482422017,6.199999809265138,0.023473110919127516
1723,2009-03-27,5.6685709953308105,5.8914289474487305,5.630000114440918,5.8914289474487305,11035500.0,-0.04958093267244501,1.3461476740976577,-38.99599499374218,54.25070935536257,69.8671010676501,0.22105016796006094,-0.09553742726760817,-0.5007783964640655,-1.4371807020290808,27.960705866350715,0.3342857360839844,0.39092588082139024,0.008856701850890936,-0.6638272990199265,0.6815407027217084,-0.32748529858451736,0.34519870228629923,0.6771430969238281,5.389147352929223,-62.40244891690532,0.3363420004354085,3,0.22642898559570312,-0.06642842292785645,-0.6239279508590698,-1.2821425199508667,0.7757148742675781,4,0.16859896087225157,-1.9117772661899104,5.964285850524902,1.4199235500523886,5.937142848968506,-4.444455433304488,6.20285701751709,0.16859896087225157
1724,2009-03-30,6.00428581237793,6.0485711097717285,5.57857084274292,5.644286155700684,19396300.0,0.0592238885820866,1.0955480908240496,-1.6153772089171892,60.8749222091651,69.00554332919293,-0.04379817270697117,-0.36347838802707244,-0.8057974915265991,-1.7483076377064037,28.922739484280957,0.4700002670288086,0.393078299624678,0.2897143840789793,-0.29815830774755625,0.8775870759055149,-0.004221961834288024,0.5836507299922467,0.32711400032043425,55.493543077642194,-12.279341254732081,0.2939363459132678,3,-0.04214334487915039,-0.4021432399749756,-0.959642767906189,-1.6178573369979858,0.13714313507080078,0,0.09873903064668532,1.3461476740976577,5.6685709953308105,-1.9117772661899104,5.964285850524902,1.4199235500523886,5.937142848968506,0.09873903064668532
1725,2009-03-31,6.131429195404053,6.281428813934326,5.95285701751709,6.03000020980835,12718300.0,0.02117543817851164,-1.5698243808202523,0.2817474509055941,66.85290442431045,68.5996875553171,-0.13772240716024342,-0.43933866004225397,-0.8984768986259244,-1.8514024669109377,28.753392906147447,0.32857179641723633,0.4011252805736394,0.37000060081481934,-0.19208843282879418,0.9320896344584328,0.08895608399301302,0.6510451176366256,0.16985745849609302,78.65861601085481,5.296586112836579,0.2810445168218067,3,-0.16928672790527344,-0.5292866230010986,-1.0835719108581543,-1.6035722494125366,-0.4214291572570801,1,0.05382104452146552,1.0955480908240496,6.00428581237793,1.3461476740976577,5.6685709953308105,-1.9117772661899104,5.964285850524902,0.05382104452146552
1726,2009-04-01,6.12428617477417,6.2828569412231445,6.0171427726745605,6.111429214477539,10427900.0,-0.001164984606727093,-1.6382800423266395,0.126758245891158,60.628214730854964,67.67276919305496,-0.11464079122728243,-0.39435812456272323,-0.8496566036877518,-1.8176360276249897,28.576280839086298,0.265714168548584,0.43075223884713765,0.3260004281997677,-0.22938306444161238,0.8813839208411478,0.04830868187907722,0.6036921745204582,-0.54571533203125,77.48489331378914,7.044277983860894,0.2776917463206902,4,-0.16214370727539062,-0.5221436023712158,-1.0678577423095703,-1.564286231994629,-0.3785719871520996,2,0.05691615540521133,-1.5698243808202523,6.131429195404053,1.0955480908240496,6.00428581237793,1.3461476740976577,5.6685709953308105,0.05691615540521133
1727,2009-04-02,6.161428928375244,6.275713920593263,6.1414289474487305,6.252857208251952,11048800.0,0.006064829849732556,-1.043472108843551,-7.111189407706789,64.07184087815621,65.89565157969592,-0.12907680767591856,-0.3927956884787642,-0.8477918431232965,-1.8242247406725784,28.21965522482713,0.15142774581909269,0.42009452859743845,0.32578604221343976,-0.22129185390544404,0.8728639383323236,0.052247094153997864,0.5993249902728817,-0.5687723636627195,82.75870940659921,13.211037270143777,0.2735389480594419,4,-0.19928646087646484,-0.55928635597229,-1.0846432447433472,-1.4721429347991943,-0.5042858123779297,3,0.03130073684437806,-1.6382800423266395,6.12428617477417,-1.5698243808202523,6.131429195404053,1.0955480908240496,6.00428581237793,0.03130073684437806
1728,2009-04-03,6.1528568267822275,6.2642860412597665,6.0814290046691895,6.1528568267822275,7205800.0,-0.0013912522066983346,-1.560025368002918,-0.0,67.34851554676901,64.53108305920856,-0.09912766860443423,-0.3469956818205082,-0.8001983831548642,-1.7857050469095812,27.687472421783742,0.18285703659057706,0.3933547956973307,0.28228540420532333,-0.251309987058403,0.8158807954690497,0.015487708573459713,0.549083099837187,-0.5463962545394905,81.54157597012866,9.868144295811462,0.2667976956318633,4,-0.19071435928344815,-0.5507142543792733,-1.0932141542434701,-1.4635708332061776,-0.39142799377441495,4,0.04341775812966975,-1.043472108843551,6.161428928375244,-1.6382800423266395,6.12428617477417,-1.5698243808202523,6.131429195404053,0.04341775812966975
1729,2009-04-06,6.357142925262451,6.377142906188965,6.0999999046325675,6.1414289474487305,12506900.0,0.03320182871654098,1.1676018281801621,100.0,65.44543564163266,63.24039677671072,-0.31154067698689847,-0.509918042081928,-0.9604425867288091,-1.9577988666400064,26.83561893611207,0.2771430015563974,0.37806824829731234,0.44371435642242396,-0.10210866208383962,0.9895373749286875,0.17080284716929217,0.7166258656755558,-0.7371544256401057,95.28620171905344,26.07245624989399,0.2729115092531317,4,-0.3792860507965088,-0.739285945892334,-1.3114287853240967,-1.6678569316864014,-0.978571891784668,0,0.013707878737418744,-1.560025368002918,6.1528568267822275,-1.043472108843551,6.161428928375244,-1.6382800423266395,6.12428617477417,0.013707878737418744
1730,2009-04-07,6.242856979370117,6.414286136627197,6.227142810821532,6.3499999046325675,8216600.0,-0.01797756432975206,-1.7010409318490516,-0.4966897664599802,58.681124015500124,62.54102758135918,-0.21342830692794745,-0.3553442995244893,-0.801199170043402,-1.812776086170489,25.97739673312479,0.18714332580566495,0.34090490636696735,0.2922855615615845,-0.23589726510177655,0.8204683882249455,0.02819414822990396,0.556376974893265,-0.5925823034851065,56.834439948611426,-9.826190599481656,0.2640914133316803,4,-0.2464284896850586,-0.599285364151001,-1.231785774230957,-1.5535709857940674,-0.945713996887207,1,-0.016247053593660965,1.1676018281801621,6.357142925262451,-1.560025368002918,6.1528568267822275,-1.043472108843551,6.161428928375244,-0.016247053593660965
1731,2009-04-08,6.325714111328125,6.381429195404053,6.2742857933044425,6.30142879486084,6576500.0,0.013272309814531091,-1.7272903820944407,-0.22666280958633,61.124478912669154,62.142016190491134,-0.2630306033803471,-0.381357842331445,-0.858716397579828,-1.8610915861331083,25.98927081290663,0.13857221603393555,0.2879686497884837,0.3266426801681517,-0.1468599901190002,0.8001453504553036,0.08989134502457574,0.5633940153117276,-0.6295987477985836,73.39037779420444,7.868192725213831,0.23675133514357613,4,-0.3292856216430664,-0.5407140254974365,-1.277143120765686,-1.6157140731811523,-0.825714111328125,2,-0.09733510910310161,-1.7010409318490516,6.242856979370117,1.1676018281801621,6.357142925262451,-1.560025368002918,6.1528568267822275,-0.09733510910310161
1732,2009-04-09,6.70714282989502,6.712856769561768,6.314286231994629,6.362856864929199,13811000.0,0.060298127903667176,1.2409616266257006,14.176713135676454,67.69023100274694,63.63529637353383,-0.5900540371088141,-0.7211120845985644,-1.2160217540903036,-2.2137585445369306,25.853233030249967,0.39857053756713867,0.2541871429952831,0.6581428050994882,0.10905936014573658,1.2072262500532398,0.3836010826226124,0.932684527576364,-0.9679372199796195,99.09507627246653,34.13171745633133,0.2745417224768757,4,-0.5614290237426767,-0.7435715198516855,-1.5225002765655526,-1.9971427917480478,-1.168571949005127,3,-0.14334399410545995,-1.7272903820944407,6.325714111328125,-1.7010409318490516,6.242856979370117,1.1676018281801621,6.357142925262451,-0.14334399410545995
1733,2009-04-13,7.059999942779541,7.177143096923827,6.628571033477782,6.70714282989502,26653200.0,0.05260915442440983,-1.151260017072609,1.024895432259489,69.17195036417704,64.55718839075739,-0.8099559475576372,-1.012822098040516,-1.5434738024596246,-2.5301952759616864,26.05232923084035,0.5485720634460449,0.2685798023592447,0.9392142295837402,0.2631941008250953,1.6152343583423852,0.6012041652044182,1.2772242939630623,-1.2429022400924303,89.12464424575683,27.412029930053222,0.3380100643793223,4,-0.49499988555908203,-0.8642854690551758,-1.8364288806915283,-2.3499999046325684,-1.3985710144042969,0,-0.19870493458246663,1.2409616266257006,6.70714282989502,-1.7272903820944407,6.325714111328125,-1.7010409318490516,6.242856979370117,-0.19870493458246663
1734,2009-04-14,6.82857084274292,6.971428871154785,6.78000020980835,6.947143077850343,16957500.0,-0.03278032604990455,1.290586147675208,-0.33603470293718535,62.65893158921074,64.09119140907964,-0.502107812302266,-0.7152266722457394,-1.2853970723023211,-2.261542593453383,26.116919689238827,0.2799997329711914,0.27991905163818753,0.6424994468688965,-0.04252258602022607,1.327521479758019,0.2999884304243352,0.9850104633134578,-0.8754686006321375,63.30819482054625,3.332704905882906,0.34251101644456133,4,-0.23142790794372559,-0.6328563690185547,-1.6049997806549072,-2.1185708045959473,-1.07857084274292,1,-0.1562760399372901,-1.151260017072609,7.059999942779541,1.2409616266257006,6.70714282989502,-1.7272903820944407,6.325714111328125,-0.1562760399372901
1735,2009-04-15,6.65571403503418,6.808570861816406,6.5171427726745605,6.757143020629883,10913000.0,-0.02531376062275814,1.8531567448461308,0.8554193610655279,65.10507829125063,64.58862069356805,-0.27609451151478304,-0.5028964257702473,-1.0910822104349638,-2.052545670706862,26.141653434859947,0.3114280700683594,0.3357572089879781,0.4282140970230106,-0.2655734333909212,1.1220016274369424,0.0813203318160447,0.7751078622299765,-0.580207707442093,42.2467914033218,-20.770181715756593,0.34689376520696596,4,-0.0264279842376709,-0.45999956130981445,-1.3785715103149414,-1.8921425342559814,-1.0685710906982422,2,-0.1918866998843104,1.290586147675208,6.82857084274292,-1.151260017072609,7.059999942779541,1.2409616266257006,6.70714282989502,-0.1918866998843104
1736,2009-04-16,6.895713806152344,6.94857120513916,6.612856864929199,6.678571224212647,9825200.0,0.03605920714965505,1.0796448283144853,-2.140833615404858,67.97130106101139,65.02189404721862,-0.44159834885275906,-0.7041790287887704,-1.3054255460959787,-2.2525899102002107,25.594400222563145,0.33571434020996094,0.35735844293228336,0.6207138776779173,-0.12031696584960194,1.3617447212054365,0.2501984559141581,0.9912292994416765,-0.7100438016270827,67.38401208703647,0.6171299471861147,0.3705154217637595,4,-0.26642775535583496,-0.6999993324279785,-1.6185712814331055,-2.1321423053741455,-1.3528566360473633,3,-0.23182093523707314,1.8531567448461308,6.65571403503418,1.290586147675208,6.82857084274292,-1.151260017072609,7.059999942779541,-0.23182093523707314
1737,2009-04-17,6.9757142066955575,7.015714168548584,6.787143230438232,6.871428966522218,8985900.0,0.01160146763513259,1.4806222410822183,0.48026158315784123,77.51049728636119,66.15100312939553,-0.44024143944907745,-0.7397475167300609,-1.3588175422880902,-2.2875896826073028,25.06725547139975,0.22857093811035156,0.3585018281030212,0.6484285593032846,-0.1363813580229838,1.433238476629553,0.25602360064014995,1.0408335179664192,-0.6908968929304402,69.4804861713682,-4.841645324213857,0.3924049586631343,4,-0.3371427059173602,-0.7799997329711923,-1.6985716819763192,-2.1992857456207284,-1.2485713958740252,4,-0.2115502675380695,1.0796448283144853,6.895713806152344,1.8531567448461308,6.65571403503418,1.290586147675208,6.82857084274292,-0.2115502675380695
1738,2009-04-20,7.0871429443359375,7.101428985595702,6.845714092254639,6.968571186065674,10650500.0,0.015973810614750672,2.4757131792743254,1.1369946319649569,75.16597301611438,67.23106283767127,-0.45282381683675776,-0.8027749783296336,-1.4446498034725215,-2.3558098751301504,24.98185241925139,0.25571489334106356,0.38938107411080836,0.7030001401901247,-0.13000774663299808,1.5360080270132475,0.28649619677856375,1.1195040836016856,-0.7130930522549495,97.55495835023359,19.98979808644799,0.41650394341156133,4,-0.3849999904632577,-0.7764284610748291,-1.8007144927978516,-2.3014285564422607,-1.5257139205932617,0,-0.21850442069658926,1.4806222410822183,6.9757142066955575,1.0796448283144853,6.895713806152344,1.8531567448461308,6.65571403503418,-0.21850442069658926
1739,2009-04-21,6.6571431159973145,7.070000171661378,6.397142887115479,7.062857151031494,24563000.0,-0.06067322639262973,2.2040817253327507,-3.4216751185339196,60.71011269835288,67.45650602465491,0.0270509646892787,-0.35497064632014474,-0.9913578407995711,-1.8897271368776298,23.80509785037962,0.6900000572204581,0.4039677888594211,0.2501431465148922,-0.586668684214743,1.0869549772445275,-0.16826276884992541,0.6685490618797099,0.5199999809265128,36.91684805974289,-38.836571200055374,0.4184059153648174,4,0.0685713291168204,-0.34642863273620605,-1.367143154144287,-1.8357146978378296,-1.1514291763305664,1,-0.14957079489989322,2.4757131792743254,7.0871429443359375,1.4806222410822183,6.9757142066955575,1.0796448283144853,6.895713806152344,-0.14957079489989322
1740,2009-04-22,6.554286003112793,6.8314290046691895,6.4757142066955575,6.582857131958008,12685400.0,-0.015450638673720651,-2.83076575466275,0.070421839961262,58.43136382259351,67.15727101464651,0.19973418480287553,-0.23656419682891716,-0.8656472528757275,-1.749695910196099,22.193170392792094,0.3557147979736319,0.41450057782196836,0.12971458435058558,-0.7038005346361835,0.9632297033373547,-0.287042975142799,0.5464721438439701,0.6072570896148672,22.312397807710855,-51.02345564144926,0.41675755949338467,4,0.19142866134643555,-0.24357151985168457,-1.1685717105865479,-1.6785714626312256,-0.9228568077087402,2,-0.12271145975790765,2.2040817253327507,6.6571431159973145,2.4757131792743254,7.0871429443359375,1.4806222410822183,6.9757142066955575,-0.12271145975790765
1741,2009-04-23,6.474286079406737,6.568571090698242,6.215713977813722,6.539999961853027,24576300.0,-0.012205741963054684,4.744232441160018,2.300010013685401,56.033054173159236,65.86202914469233,0.33863660952022645,-0.12043427407202767,-0.7597060954597046,-1.6354381395749868,22.00300522851525,0.3528571128845206,0.4166096601544256,0.02285749912261892,-0.7785240971924559,0.8242390954376937,-0.37783329903491847,0.4235482972801563,0.671969009208679,29.19360057368064,-41.17609134903597,0.40069079815753733,4,0.22214245796203702,-0.09642910957336337,-1.0425002574920645,-1.5214290618896475,-0.6257152557373038,3,-0.1370256309637915,-2.83076575466275,6.554286003112793,2.2040817253327507,6.6571431159973145,2.4757131792743254,7.0871429443359375,-0.1370256309637915
1742,2009-04-24,6.104286193847656,6.262856960296631,6.0114288330078125,6.218571186065674,30082500.0,-0.057149140618912186,1.4788762190865048,1.7391301192929263,49.17796341525613,63.64047503925666,0.686299993043435,0.27467457095588,-0.3675295551440456,-1.23323505261662,21.691615847614887,0.4628572463989249,0.4349040482833564,-0.35414240360259974,-1.1399010368698237,0.4316162296646242,-0.7470217202362113,0.03873691303101179,1.0047472503356927,8.51902273769236,-57.94089016516133,0.39287931663361186,4,0.45214271545410156,0.2735707759857178,-0.5539288520812988,-1.0164284706115723,-0.22285699844360352,4,-0.09197291966889176,4.744232441160018,6.474286079406737,-2.83076575466275,6.554286003112793,2.2040817253327507,6.6571431159973145,-0.09197291966889176
1743,2009-04-27,6.62428617477417,6.685713768005371,6.231429100036621,6.2771430015563965,29344700.0,0.08518604213718017,-1.0716586028812176,-3.0375219569997456,54.08475859502503,62.68778915101381,0.10951048745633685,-0.17924443700857484,-0.8669587216528241,-1.7155369609967206,22.81480611127245,0.5814275741577148,0.45639574355570733,0.11807181835174596,-0.5763712558110745,0.8125148925145664,-0.22914971872966383,0.46529335543315575,0.41889099273864705,57.89476055018385,-4.715629277085071,0.3472215370814102,4,-0.06785726547241211,-0.2464292049407959,-1.0739288330078125,-1.536428451538086,-0.8385720252990723,0,-0.13543245872574672,1.4788762190865048,6.104286193847656,4.744232441160018,6.474286079406737,-2.83076575466275,6.554286003112793,-0.13543245872574672
1744,2009-04-28,6.5971431732177725,6.804286003112793,6.428571224212647,6.537143230438232,16545900.0,-0.004097498332689797,-1.7113330224891845,0.17283918396949244,55.565536508514825,61.62784006404317,0.11216893240296422,-0.11110515247709252,-0.821945491460724,-1.6531397988776204,23.58394559158144,0.3757147789001456,0.4274447499389371,0.06128594875335569,-0.5923604894494803,0.7149323869561917,-0.2655372703480623,0.3881091678547737,0.38412909422474417,71.4285631213055,7.7534659468784355,0.3268232191014182,4,-0.04071426391601474,-0.21928620338439853,-1.0467858314514151,-1.5092854499816886,-0.7814292907714835,1,-0.15699434168410276,-1.0716586028812176,6.62428617477417,1.4788762190865048,6.104286193847656,4.744232441160018,6.474286079406737,-0.15699434168410276
1745,2009-04-29,6.461429119110107,6.5714287757873535,6.42142915725708,6.5,17892700.0,-0.020571639957522758,-1.5301273621516844,-0.6428486278997783,52.097141303474835,59.86404453542799,0.24297707736574647,0.053333729640939076,-0.6634906362264292,-1.483971472648606,23.709080047064234,0.17571401596069247,0.35902296833954495,-0.09092810153961217,-0.7176971648656174,0.5358409617863931,-0.4043126332026148,0.22245643012339045,0.4616525422663269,56.756790891190576,-5.454365848652714,0.31338453166300256,4,0.09499979019165039,-0.0835721492767334,-0.8432149887084961,-1.3057146072387695,-0.8628582954406738,2,-0.14791080453343797,-1.7113330224891845,6.5971431732177725,-1.0716586028812176,6.62428617477417,1.4788762190865048,6.104286193847656,-0.14791080453343797
1746,2009-04-30,6.472856998443604,6.70714282989502,6.451428890228272,6.474286079406737,12247200.0,0.0017686303018782379,-10.548480182615432,0.03705077328185878,45.912260182763696,56.35312930169494,0.18468011525282257,0.0731070895430781,-0.6505628557966308,-1.4600791325590956,23.94947775231445,0.25571393966674805,0.318349440250997,-0.09692876338958634,-0.6921709189930301,0.4983133922138574,-0.3945498411913082,0.20069231441213553,0.3955254932307124,58.19814499182686,0.625599597944472,0.29762107780172203,4,0.08357191085815341,-0.09500002861023038,-0.7817857265472421,-1.2442853450775155,-0.9285712242126474,3,-0.12999326313587223,-1.5301273621516844,6.461429119110107,-1.7113330224891845,6.5971431732177725,-1.0716586028812176,6.62428617477417,-0.12999326313587223
1747,2009-05-01,6.354286193847656,6.4857139587402335,6.318571090698242,6.464285850524902,7328300.0,-0.018318156051409518,1.1869341968168543,76.97230563906798,36.59066598314797,52.066984075809785,0.23002035227926587,0.2180464450172268,-0.5089265152744566,-1.3113091579962806,24.048729367546727,0.1671428680419913,0.2793901468597797,-0.22514243125915545,-0.7983720402959378,0.3480871777776269,-0.5117572357775471,0.06147237325923616,0.4626790783066701,21.44638445505457,-30.80756758439344,0.2866148045183912,5,0.18642830848693848,0.023570775985717773,-0.6057149171829224,-1.1257145404815674,-0.7814292907714844,4,-0.0795864955953457,-10.548480182615432,6.472856998443604,-1.5301273621516844,6.461429119110107,-1.7113330224891845,6.5971431732177725,-0.0795864955953457
1748,2009-05-04,6.420000076293945,6.54714298248291,6.307143211364746,6.360000133514403,7936600.0,0.010341662374274918,-1.8965576775329687,-0.5454557276991315,41.71495383944182,49.95641086926411,0.06673846794867977,0.18274169126702233,-0.5490001438854719,-1.346682609532384,24.471447596974237,0.23999977111816406,0.20718211904955375,-0.17278571128845233,-0.7158178542696216,0.370246431692717,-0.4443017827790374,0.09873036020213277,0.34863300951159015,22.70109650637263,-26.991531996595718,0.27151607149058476,5,0.001428842544555664,-0.04214310646057129,-0.6714287996292114,-1.1914284229278564,-1.0114293098449707,0,-0.0838895443130262,1.1869341968168543,6.354286193847656,-10.548480182615432,6.472856998443604,-1.5301273621516844,6.461429119110107,-0.0838895443130262
1749,2009-05-05,6.444285869598389,6.498570919036865,6.357142925262451,6.4185709953308105,7007700.0,0.003782833803089636,1.1063860007954094,0.4285816465202712,45.43773641050525,48.5126744901432,0.010151089231555943,0.17425322013007616,-0.5412162190965644,-1.3460637578348864,24.56554959055035,0.14142799377441406,0.10008653014859625,-0.15285706520080566,-0.6892864958698253,0.38357236546821394,-0.4210717805353159,0.11535765013370458,0.27891496103928315,34.28569725579946,-15.673428344366883,0.26821471533450997,5,-0.03642845153808594,-0.06642889976501465,-0.6957145929336548,-1.2157142162322998,-1.0528569221496582,1,-0.1021946781147891,-1.8965576775329687,6.420000076293945,1.1869341968168543,6.354286193847656,-10.548480182615432,6.472856998443604,-0.1021946781147891
1750,2009-05-06,6.1414289474487305,6.49571418762207,5.964285850524902,6.44857120513916,16352000.0,-0.046996196053067485,1.6476879656378287,-11.944147752558967,34.15366750159983,46.08163152663659,0.27746375483612873,0.4944737226184257,-0.21135821478995354,-1.020700047842146,24.112427273211395,0.531428337097168,-0.017208850622122185,-0.45064258575439453,-1.0028602878071577,0.10157511629836868,-0.7267514367807761,-0.17453373472801292,0.5390655633311496,23.846191372399968,-22.921155275599535,0.2761088510263815,5,0.2428569793701172,0.4235711097717285,-0.35928642749786377,-0.9128572940826416,-0.7357149124145508,2,-0.05303571331518042,1.1063860007954094,6.444285869598389,-1.8965576775329687,6.420000076293945,1.1869341968168543,6.354286193847656,-0.05303571331518042
1751,2009-05-07,5.710000038146973,6.185713768005371,5.525713920593262,6.07714319229126,25173400.0,-0.07024894580616814,1.259173628719703,1.1953521371661358,26.8305303377997,43.59858340691922,0.6583053559136296,0.924826077927456,0.24385873000310188,-0.5682690532692503,24.019757415807604,0.6599998474121094,-0.08598303142115782,-0.8512857913970944,-1.5219703607414683,-0.18060122205272044,-1.1866280760692813,-0.5159435067249074,0.913197779812509,18.04198885948876,-24.78436661430743,0.3353422846721869,5,0.4549999237060547,0.6414284706115723,0.07214248180389404,-0.47499990463256836,-0.2585711479187003,3,-0.01951474846464285,1.6476879656378287,6.1414289474487305,1.1063860007954094,6.444285869598389,-1.8965576775329687,6.420000076293945,-0.01951474846464285
1752,2009-05-08,5.74571418762207,5.800000190734862,5.398571014404297,5.717143058776856,24913000.0,0.006254667116725177,4.854163624352484,-0.0778201323453944,24.744462271915708,40.33855048212929,0.632939107907065,0.8573476759913836,0.2328840997996542,-0.5834041984555469,23.076149353705226,0.4014291763305655,-0.14582269979454665,-0.7675002098083494,-1.5262110411727488,-0.008789378443950113,-1.1468556254905486,-0.3881447941261502,0.7677352406007891,30.223893919202233,-5.44504041028074,0.3793554156821996,5,0.3557143211364746,0.5421428680419922,0.03642833232879639,-0.49357175827026367,-0.341428279876709,4,-0.03505715857308889,1.259173628719703,5.710000038146973,1.6476879656378287,6.1414289474487305,1.1063860007954094,6.444285869598389,-0.03505715857308889
1753,2009-05-11,5.6571431159973145,5.714285850524902,5.454286098480225,5.648571014404298,12990600.0,-0.01541515444947883,3.232539365265417,0.3000267031609649,28.395039852441727,37.31960640923228,0.636867031650155,0.8805792606009479,0.3435570834428878,-0.4745146230312365,21.100264154431294,0.2914280891418457,-0.19948913370428656,-0.7859284400939943,-1.5898377488321254,0.017980868644136727,-1.1878830944630598,-0.3839737857249288,0.7225209025673172,23.50655672823791,-11.50863036609907,0.4019546543690655,5,0.39571380615234375,0.630713939666748,0.12499940395355225,-0.4050006866455078,0.1142859458923331,0,-0.0148990773598775,4.854163624352484,5.74571418762207,1.259173628719703,5.710000038146973,1.6476879656378287,6.1414289474487305,-0.0148990773598775
1754,2009-05-12,5.7614288330078125,5.805714130401611,5.5428571701049805,5.664286136627197,13067600.0,0.01843434307249514,1.8307824242751027,11.332424764978645,32.88092002306236,35.18447071140867,0.4487604957765976,0.7296566538376315,0.2717450192228448,-0.5580340989469015,18.9150944857763,0.26285696029663086,-0.20296057172527515,-0.6282856225967404,-1.465432511259194,0.2088612660657132,-1.0468590669279667,-0.20971217826551403,0.5005040250575785,33.072968730170594,-3.4024287705195064,0.41857344433122673,5,0.2914280891418457,0.52642822265625,0.0207136869430542,-0.5092864036560059,0.1400003433227539,1,-0.06124488851398768,3.232539365265417,5.6571431159973145,4.854163624352484,5.74571418762207,1.259173628719703,5.710000038146973,-0.06124488851398768
1755,2009-05-13,5.378571033477783,5.714285850524902,5.262856960296631,5.714285850524902,20459600.0,-0.0664518838341972,1.689359344928236,-3.455893541720866,29.07798706337151,33.313995920365095,0.7396427681188564,1.0666141342061035,0.6740402814019157,-0.15674487743775423,18.029868056398364,0.49857187271118164,-0.2779894937361549,-0.9472862720489506,-1.887495808517908,-0.007076735579992999,-1.4173910402834293,-0.4771815038144718,0.7797584033482767,12.5386812140928,-23.83096394408172,0.47010476823447866,5,0.5264289379119873,0.8414289951324463,0.4192858934402466,-0.11071419715881348,0.5628581047058105,2,0.0023905817903893123,1.8307824242751027,5.7614288330078125,3.232539365265417,5.6571431159973145,4.854163624352484,5.74571418762207,0.0023905817903893123
1756,2009-05-14,5.29714298248291,5.362856864929199,5.178571224212647,5.345714092254639,14255500.0,-0.01513934658258509,3.4483002710588346,0.14467967246411806,32.6793154822813,32.8794014202688,0.7115882781651779,1.07737850914749,0.7681430350443224,-0.05591723284032302,16.85401613414933,0.19999980926513583,-0.36645268994565505,-0.9487857818603516,-1.9545289386129685,0.05695737489226538,-1.45165736023666,-0.4459142034840431,0.7358203076290293,18.90665701551219,-20.11899850180578,0.5028715783763082,5,0.5657141208648682,0.8807141780853271,0.5228570699691772,-0.010714530944824219,0.4957141876220703,3,0.0204961529092762,1.689359344928236,5.378571033477783,1.8307824242751027,5.7614288330078125,3.232539365265417,5.6571431159973145,0.0204961529092762
1757,2009-05-15,5.5,5.62571382522583,5.218571186065674,5.378571033477783,16576000.0,0.03829555256256367,1.183909956940265,-2.5000245432501154,22.07235133181706,30.696890030532717,0.4188539918619645,0.7992753552807725,0.5797042274109563,-0.23674353322275188,15.177666940181439,0.40714263916015625,-0.43402502213248706,-0.6721430540084841,-1.6689435113717366,0.32465740335476845,-1.1705432826901099,-0.17374282532685825,0.39626055956805306,51.25287595782885,14.010344600308152,0.49840022868162603,5,0.33857107162475586,0.6778571605682373,0.39071428775787354,-0.21357154846191406,0.15285682678222745,4,-0.008831110867586811,3.4483002710588346,5.29714298248291,1.689359344928236,5.378571033477783,1.8307824242751027,5.7614288330078125,-0.008831110867586811
1758,2009-05-18,5.5385708808898935,5.628571033477783,5.429999828338623,5.570000171661377,12098100.0,0.007012887434526105,1.673081366985904,-0.2588286112583619,23.85315374035187,28.298603067182338,0.27055553710085256,0.673259232513594,0.5550075100505127,-0.25336038066276867,13.227596663982833,0.19857120513916016,-0.48526509750095315,-0.556143569946288,-1.4924226667201745,0.38013552682759855,-1.0242831183332308,-0.08800402155934517,0.242859385021295,57.40312983286378,23.4734555512062,0.4681395483869432,5,0.29857182502746493,0.6392862796783438,0.5160716772079459,0.16928601264953524,0.11714315414428622,0,-0.024245419266523238,1.183909956940265,5.5,3.4483002710588346,5.29714298248291,1.689359344928236,5.378571033477783,-0.024245419266523238
1759,2009-05-19,5.661428928375244,5.755713939666747,5.550000190734863,5.588571071624756,13829900.0,0.022182265087417496,-1.7428569612044182,-2.3181514746935963,30.113615351134655,27.84970838379732,0.027905600385171425,0.4974863697381213,0.4462635813868623,-0.351570714777548,12.82614149830944,0.2171430587768537,-0.5009045709704179,-0.38349981307983416,-1.2995297024936292,0.5325300763339609,-0.8415147577867312,0.07451513162706291,-0.48285770416259677,83.66348413194144,50.44755551126765,0.45801494470689746,5,0.02071356773376465,0.47857117652893066,0.718928337097168,0.3564281463623047,0.21142816543579102,1,0.019429747313982837,1.673081366985904,5.5385708808898935,1.183909956940265,5.5,3.4483002710588346,5.29714298248291,0.019429747313982837
1760,2009-05-20,5.75,5.971428871154785,5.714285850524902,5.744286060333253,15792700.0,0.01564464956556022,-6.826083170673304,0.07842585441835502,32.69493103844272,28.50130846164654,-0.13636948479455313,0.36424581387939625,0.3731268347295753,-0.41532187579444724,12.182850103145098,0.309999942779541,-0.5428730988168606,-0.25471444129943865,-1.146899275313821,0.6374703927149437,-0.7008068583066294,0.19137797570775206,-0.559885921478271,72.07205202487692,40.28055964043598,0.44609241700719116,5,-0.17499995231628418,0.3900001049041748,0.6464287042617798,0.26785707473754883,0.017142772674560547,2,0.02633550892705494,-1.7428569612044182,5.661428928375244,1.673081366985904,5.5385708808898935,1.183909956940265,5.5,0.02633550892705494
1761,2009-05-21,5.5871429443359375,5.805714130401611,5.505713939666748,5.714285850524902,9964500.0,-0.028322966202445676,-1.06896030096551,-22.251356087794495,32.016059293652205,29.309263686283934,0.008076960154537183,0.4819420065509492,0.554495510194684,-0.2307350087460298,12.579589595681394,0.3000001907348633,-0.6097613544946512,-0.3732143402099606,-1.2552559587973713,0.5088272783774501,-0.8142351495036655,0.06780646908374433,-0.36577627410888613,48.95636526930558,15.20127947555207,0.4410208092937052,5,-0.01214289665222168,0.5528571605682373,0.8253573179244995,0.43071413040161133,0.2985711097717285,3,0.06341097719843014,-6.826083170673304,5.75,-1.7428569612044182,5.661428928375244,1.673081366985904,5.5385708808898935,0.06341097719843014
1762,2009-05-22,5.5428571701049805,5.694285869598389,5.5142860412597665,5.6500000953674325,4261600.0,-0.00792637214980374,-1.1913093451677916,0.8426968399102973,29.22868319818535,29.40189072469989,0.022977715850913683,0.5080587727247048,0.6057845893956353,-0.16354740274137747,13.315653940337535,0.17999982833862216,-0.6276355583030115,-0.389428663253784,-1.287768467390956,0.508911140883388,-0.8385985653223695,0.059741238814801534,-0.29148801184082007,20.844345766778016,-13.717905492309871,0.4491699020685859,5,0.03214287757873535,0.5971429347991943,0.8696430921554565,0.47499990463256836,0.3628568649291992,4,0.04510309256178524,-1.06896030096551,5.5871429443359375,-6.826083170673304,5.75,-1.7428569612044182,5.661428928375244,0.04510309256178524
1763,2009-05-26,5.727142810821532,5.772857189178468,5.5,5.5142860412597665,8136100.0,0.03324740924418612,-1.260352785727413,-1.9866619194908324,34.213828820223625,29.549991702162252,-0.16800139492311406,0.26679390868454167,0.4335052280376859,-0.3252922451142508,13.183462388154194,0.2728571891784677,-0.5785613307136046,-0.16028585433960085,-1.000873905892509,0.6803021972133072,-0.5805798801160549,0.2600081714368532,-0.44697126404174714,48.18177772293332,13.023380732461987,0.42029402577645414,5,-0.1521427631378165,0.4128572940826425,0.6900001764297494,0.2907142639160165,0.075714111328125,1,-0.01297086287056437,-1.1913093451677916,5.5428571701049805,-1.06896030096551,5.5871429443359375,-6.826083170673304,5.75,-0.01297086287056437
1764,2009-05-27,5.561429023742676,5.7714290618896475,5.55142879486084,5.721428871154785,9294600.0,-0.028934809651635973,-1.4444432670707315,-0.7516784537392002,36.41231299933867,30.364916806158604,-0.03759452773663696,0.3699011743538456,0.6128170888973381,-0.140578090468086,12.767696645838297,0.2200002670288077,-0.5303416940097181,-0.2742139339447025,-1.0562813946574376,0.5078535267680326,-0.6652476643010701,0.11681979641166507,-0.2536071839878904,13.030390691219814,-22.58572937238894,0.3910337303563674,5,0.013571023941040039,0.5628566741943368,0.9449996948242188,0.45642805099487305,0.14142799377441406,2,0.016953378509189765,-1.260352785727413,5.727142810821532,-1.1913093451677916,5.5428571701049805,-1.06896030096551,5.5871429443359375,0.016953378509189765
1765,2009-05-28,5.505713939666748,5.610000133514403,5.382856845855713,5.531428813934326,8086400.0,-0.010018123730082817,1.484374674037774,0.16071811744510406,44.19170220317781,31.64407088625822,0.04252430657336159,0.36927842694637647,0.6719536472736856,-0.06594810236741289,12.520414040657574,0.22714328765869052,-0.49729374803288007,-0.28214325904846227,-1.0186807414469197,0.45439422334999513,-0.650412000247691,0.08612548215076643,-0.1713478186559625,29.05403272003933,-8.422193463190752,0.3682687411992286,5,0.08928608894348145,0.4992861747741699,1.012500524520874,0.5121431350708008,0.17714309692382812,3,0.06668402284745478,-1.4444432670707315,5.561429023742676,-1.260352785727413,5.727142810821532,-1.1913093451677916,5.5428571701049805,0.06668402284745478
1766,2009-05-29,5.631429195404053,5.65571403503418,5.435713768005371,5.539999961853027,13692000.0,0.02283359744347968,2.1428853640509673,-3.5554999258270286,46.90883080281174,34.403679716368735,-0.03440367690453261,0.18687452732054233,0.547368755237124,-0.17654711361786823,11.883344555092751,0.2200002670288086,-0.481913836212593,-0.11435661315917933,-0.7787376715967342,0.5500244452783756,-0.44654714237795723,0.21783391605959856,-0.27158056438750755,63.73644377605776,24.295959495801576,0.33219052921877756,5,0.04571366310119629,0.359999418258667,0.8967853784561157,0.3864278793334961,-0.08857202529907227,4,0.024099313435613556,1.484374674037774,5.505713939666748,-1.4444432670707315,5.561429023742676,-1.260352785727413,5.727142810821532,0.024099313435613556
1767,2009-06-01,5.848570823669434,5.885714054107666,5.6757140159606925,5.712856769561768,9718100.0,0.03855888456212786,-1.000004541315747,1.4843617171079737,54.84101873229324,37.84677582658444,-0.2200403508217601,-0.07388471686010778,0.3344105931410519,-0.3794373864798972,11.441630619771594,0.2542848587036133,-0.4118692133646311,0.12807078361511248,-0.47440918678927346,0.7305507540194984,-0.17316920158708005,0.429310768817305,-0.4657139778137207,92.61356308934084,49.044278757644236,0.3012399852021929,6,-0.17142796516418457,0.14285778999328613,0.6885719299316406,0.16928625106811523,-0.31999969482421875,0,0.00635082168927692,2.1428853640509673,5.631429195404053,1.484374674037774,5.505713939666748,-1.4444432670707315,5.561429023742676,0.00635082168927692
1768,2009-06-02,5.881429195404053,5.9857139587402335,5.730000019073486,5.834286212921143,9578100.0,0.005618188225000154,1.00001118843564,0.3473699374238,53.148433346052556,40.406200048241985,-0.22255359834452548,-0.15722106100979705,0.3055590009289073,-0.3971840111269014,10.9270886238993,0.25571393966674716,-0.34777267727301453,0.18785769939422625,-0.3243634715163859,0.7000788703048384,-0.06825288606107982,0.4439682848495323,-0.47502946853637695,82.70157868135549,36.24291277236915,0.25611058545530613,6,-0.1971437931060791,0.10999941825866699,0.5857137441635132,0.1364278793334961,-0.17428636550903231,1,0.004129071153165187,-1.000004541315747,5.848570823669434,2.1428853640509673,5.631429195404053,1.484374674037774,5.505713939666748,0.004129071153165187
1769,2009-06-03,5.785714149475098,5.889999866485597,5.691429138183594,5.8400001525878915,7412300.0,-0.016274113442315996,1.5740697243169555,-1.1515182165759903,62.57722662048857,43.72645511291375,-0.11997090115286735,-0.11950118539947141,0.39619174002332525,-0.28776402847071747,10.340653676898057,0.19857072830200284,-0.2768367398488518,0.12507123947143572,-0.2503561997329049,0.5004986786757764,-0.06264248013073459,0.31278495907360604,-0.34455556869506854,66.8246745388494,15.411302205959203,0.18771371960217048,6,-0.10142874717712402,0.20571446418762207,0.6814287900924683,0.23214292526245117,-0.06142807006836026,2,0.0029629484332742706,1.00001118843564,5.881429195404053,-1.000004541315747,5.848570823669434,2.1428853640509673,5.631429195404053,0.0029629484332742706
1770,2009-06-04,5.815713882446289,5.848570823669434,5.642857074737549,5.7642860412597665,9455600.0,0.005185139154154861,2.512219942685945,-0.9473499288512234,66.54508997304157,47.56301407729034,-0.15608259028272897,-0.18461935875663027,0.3612614031243053,-0.3017151328143761,10.922864705827179,0.20571374893188477,-0.20807866553402476,0.17135672569274885,-0.13884851961376388,0.48156197099926157,0.016254103039492485,0.3264593483460052,-0.34188197898864736,69.09090593826794,13.005269617031963,0.15510262265325617,6,-0.13142848014831543,0.12714314460754483,0.6514290571212769,0.20214319229125977,0.21142911911010742,3,-0.019405505018023295,1.5740697243169555,5.785714149475098,1.00001118843564,5.881429195404053,-1.000004541315747,5.848570823669434,-0.019405505018023295
1771,2009-06-05,5.598570823669434,5.7614288330078125,5.521429061889648,5.757143020629883,10232600.0,-0.037337300831160825,1.8717755601581623,-3.0833920557801964,53.116508367254646,50.2172168738536,0.07023829468360887,0.025031028751675066,0.579415050687337,-0.06722811902499704,10.517499729915247,0.2942848205566406,-0.1669921844933322,-0.04021487236022914,-0.3494571464677474,0.2690274017472891,-0.19483600941398826,0.11440626469352999,-0.09402599689483626,16.61517794420324,-38.426033484751535,0.15462113705375893,6,0.08571457862854004,0.3442862033844003,0.8685721158981323,0.41928625106811523,0.5871429443359375,4,0.015054951625296908,2.512219942685945,5.815713882446289,1.5740697243169555,5.785714149475098,1.00001118843564,5.881429195404053,0.015054951625296908
1772,2009-06-08,5.544285774230957,5.599999904632568,5.432857036590576,5.550000190734863,8421000.0,-0.009696233404598908,2.1621755721747604,0.03603668621259961,50.17890970322034,51.991114749742124,0.139407489543669,0.06688084475998934,0.6332256941036736,0.004877166760121732,9.906053996042894,0.1671428680419922,-0.13770005504093685,-0.08442850112915057,-0.3921242110600103,0.22326720880170914,-0.23827635609458042,0.06941935383627929,0.44142818450927646,20.15507687000025,-33.15859928091553,0.15384785496542988,6,0.1399996280670166,0.3185713291168213,0.9228571653366089,0.4735713005065918,0.8000001907348633,0,-0.0002576714448263573,1.8717755601581623,5.598570823669434,2.512219942685945,5.815713882446289,1.5740697243169555,5.785714149475098,-0.0002576714448263573
1773,2009-06-09,5.572856903076172,5.661428928375244,5.559999942779541,5.610000133514403,8010100.0,0.005153256886217816,-2.2272854856206523,6.499916555407054,47.05321314926035,53.173436988622306,0.09683230910892959,0.03338300348130829,0.6140356091948131,-0.0023332371463116175,9.183755959745286,0.11714315414428711,-0.09155883130459408,-0.05164306163787824,-0.36000741408849635,0.25672129081273987,-0.20582523786318774,0.10253911458743126,0.40179991722106845,30.624972619114615,-18.070997052566597,0.15418217622530925,6,0.11142849922180176,0.29000020027160645,0.8864288330078125,0.44500017166137695,0.7314291000366211,1,-0.007946691436938158,2.1621755721747604,5.544285774230957,1.8717755601581623,5.598570823669434,2.512219942685945,5.815713882446289,-0.007946691436938158
1774,2009-06-10,5.408570766448975,5.65571403503418,5.372857093811035,5.6528568267822275,13949600.0,-0.02947969766395986,1.2628512137389876,6.5768662943708085,39.18550844326865,52.61719323752129,0.26502551573779254,0.1790589257269346,0.7751644395175648,0.1778306406550776,8.921734641064324,0.28285694122314453,-0.036967929073824735,-0.1982862949371338,-0.5139547381794136,0.11738214830514604,-0.35612051655827326,-0.04045207331599432,0.5552500581741322,7.507387404725534,-36.652354415819346,0.15783422162113986,6,0.27071475982666016,0.43000030517578125,0.9910721778869629,0.6092863082885742,0.8971433639526367,2,0.05520350501803173,-2.2272854856206523,5.572856903076172,2.1621755721747604,5.544285774230957,1.8717755601581623,5.598570823669434,0.05520350501803173
1775,2009-06-11,5.3914289474487305,5.550000190734863,5.348570823669434,5.400000095367432,8565200.0,-0.0031693805518049345,-3.27266796470023,0.03508652072495864,43.17050037937781,52.20182319047308,0.2953057232088101,0.20787107605850164,0.7847858276122333,0.21173288716878957,8.029932835147232,0.2014293670654297,-0.005208082154643634,-0.2160710096359253,-0.5298284366293009,0.09768641735745032,-0.37294972313261354,-0.059192296139237044,0.5487533279418937,10.380838644254158,-31.801854751295163,0.15687871349668794,6,0.2757134437561035,0.44571375846862793,1.001428246498108,0.6264281272888184,1.011427879333497,3,0.06173820246959161,1.2628512137389876,5.408570766448975,-2.2272854856206523,5.572856903076172,2.1621755721747604,5.544285774230957,0.06173820246959161
1776,2009-06-12,5.40571403503418,5.424285888671875,5.2928571701049805,5.361429214477539,7498400.0,0.0026495921071554296,2.2280755176613884,-5.16673157162726,45.11200528619268,51.12082169646191,0.27450274942561403,0.2130606380552047,0.7632215242285127,0.2177233006435353,6.9699486645921915,0.13142871856689453,0.031653139567733746,-0.20721447467803955,-0.5015162915439921,0.08708734218791303,-0.3543653831110154,-0.060063566245063704,0.4989715532531731,30.62005224134518,-13.672658430665262,0.14715090843297618,6,0.23357152938842773,0.2764284610748291,1.0689289569854736,0.6121430397033691,0.9914288520812997,4,0.11495779512100812,-3.27266796470023,5.3914289474487305,1.2628512137389876,5.408570766448975,-2.2272854856206523,5.572856903076172,0.11495779512100812
1777,2009-06-15,5.451428890228272,5.505713939666748,5.2928571701049805,5.351428985595703,14079800.0,0.008456765359361684,1.0411062567014857,2.258107933499891,39.096062457569666,49.55944715329715,0.18609930930811647,0.1723572278918306,0.7094111770265679,0.19079393956525692,6.57995545830201,0.21285676956176758,0.05197090825880846,-0.15907106399536008,-0.45806084672970293,0.13991871873898276,-0.30856595536253106,-0.009576172628189106,0.40431042460449085,43.02329643146873,-0.745356789374334,0.14949489136717142,6,0.1399996280670157,0.13071370124816806,0.8067853450775138,0.5664281845092765,1.0171422958374015,0,0.1346958554468738,2.2280755176613884,5.40571403503418,-3.27266796470023,5.3914289474487305,1.2628512137389876,5.408570766448975,0.1346958554468738
1778,2009-06-16,5.404285907745361,5.50428581237793,5.3585710525512695,5.474286079406738,11970000.0,-0.00864782122856178,1.2417717850998977,-0.7000023841880585,43.142139033827654,47.39999297700149,0.17706169996893806,0.22021461203667236,0.7480202971529621,0.2562968502764811,6.177738387674655,0.14571475982666016,0.05671341247468842,-0.1994997978210451,-0.5110576988439135,0.1120581032018233,-0.35527874833247886,-0.043720847309611344,0.40642283550917924,30.708730744869023,-16.24799718403345,0.15577895051143412,6,0.1664280891418457,0.1778566837310791,0.7903568744659424,0.6135711669921875,1.2328572273254395,1,0.17393603396764434,1.0411062567014857,5.451428890228272,2.2280755176613884,5.40571403503418,-3.27266796470023,5.3914289474487305,0.17393603396764434
1779,2009-06-17,5.7714290618896475,5.869999885559082,5.588571071624756,5.642857074737549,21534100.0,0.06793555344992042,-1.3734846489331969,-1.8367381693585068,59.11767294936825,46.574724418815556,-0.21492226241771029,-0.14573708577129452,0.36984780730072053,-0.08925264833698865,6.015330280340694,0.4657139778137207,0.03395014555677278,0.16214334964752108,-0.15747849906923594,0.4817651983642781,0.00233242528914257,0.3219542740058996,-0.4785718917846671,82.92089269603308,32.30749875037371,0.15981092435837854,6,-0.1900005340576163,-0.18928647041320712,0.3989279270172128,0.24642801284790128,0.2571420669555673,2,0.09232668989068027,1.2417717850998977,5.404285907745361,1.0411062567014857,5.451428890228272,2.2280755176613884,5.40571403503418,0.09232668989068027
1780,2009-06-18,5.901429176330566,5.940000057220459,5.742856979370117,5.857142925262451,12373200.0,0.022524770389944715,2.2470773955146806,0.3444471229625258,59.23753857056671,47.254838885850226,-0.3704408214260475,-0.27806749324306423,0.2337859101362758,-0.19602245902084103,6.554345380474384,0.1971430778503418,0.014240414255738187,0.2845720052719116,-0.05559880395857597,0.6247428145023992,0.11448660065666783,0.4546574098871554,-0.5970291519165043,94.03982000608625,43.22393078083097,0.1700854046152438,6,-0.2850005626678467,-0.319286584854126,0.26892781257629395,0.11642789840698242,0.05571365356445401,3,0.06850627907093254,-1.3734846489331969,5.7714290618896475,1.2417717850998977,5.404285907745361,1.0411062567014857,5.451428890228272,0.06850627907093254
1781,2009-06-19,5.941429138183594,6.115714073181152,5.917142868041992,5.9185709953308105,15915200.0,0.006778012691139201,-14.444359968105031,0.5161453566621803,53.615171326054146,47.63664573283177,-0.3986098553310251,-0.3058451593243383,0.18539284610036155,-0.22297605005122634,6.75968736771047,0.21428489685058594,-0.016973859052753504,0.30685765743255633,-0.06244893139391827,0.6761642462590309,0.12220436301931858,0.4915109518457941,-0.6116051124572754,78.81953297760388,31.915561088024887,0.18465329441323738,6,-0.23714351654052734,-0.29428648948669434,0.12107086181640625,0.07642793655395508,0.10714197158813477,4,0.0776627437384032,2.2470773955146806,5.901429176330566,-1.3734846489331969,5.7714290618896475,1.2417717850998977,5.404285907745361,0.0776627437384032
1782,2009-06-22,5.7928571701049805,5.9071431159973145,5.6500000953674325,5.9071431159973145,12356400.0,-0.025006099479297106,3.4999937415249662,-4.999791392869808,46.836713597657784,47.612590227098146,-0.23587474019145027,-0.14501868847174304,0.3113757762270559,-0.06514575524104416,6.633470825476481,0.2914290428161612,-0.06329387066859127,0.14578568935394287,-0.22735398769461934,0.5189253664025051,-0.04078414917033868,0.3323555278782244,-0.41587974153137175,57.35853144263542,14.363795513585977,0.18656983852428122,6,-0.08857154846191406,-0.12571454048156738,0.22749996185302734,0.23214292526245117,0.307142734527587,0,0.10431565965910883,-14.444359968105031,5.941429138183594,2.2470773955146806,5.901429176330566,-1.3734846489331969,5.7714290618896475,0.10431565965910883
1783,2009-06-23,5.6528568267822275,5.742856979370117,5.574285984039307,5.714285850524902,7968800.0,-0.024167753357574262,1.8433697147131447,0.5375028684677089,45.40058622212923,48.30315442474932,-0.09312623376534379,-0.011456391182607994,0.4153191485837491,0.08175047718962514,6.65257122020773,0.21857118606567383,-0.07242800222820023,0.00949964523315483,-0.36175822237818256,0.3807575128444922,-0.17612928857251386,0.19512857903882352,-0.23155519953216608,14.511778077021134,-24.416548013388706,0.18562893380566867,6,0.051428794860838956,0.051428794860838956,0.35535728931426913,0.5135717391967765,0.5771431922912589,1,0.14430125939484917,3.4999937415249662,5.7928571701049805,-14.444359968105031,5.941429138183594,2.2470773955146806,5.901429176330566,0.14430125939484917
1784,2009-06-24,5.65571403503418,5.74571418762207,5.619999885559082,5.682857036590576,8351000.0,0.0005054450058623594,-1.550728283321804,0.4418595625106797,44.3548441367392,48.43474817556725,-0.06396615446311404,-0.007260057144156562,0.38315554681007846,0.0875637296743399,6.676111028410925,0.12571430206298828,-0.07166967762884191,0.007642602920531871,-0.3616240689033754,0.37690927474443914,-0.1769907329914222,0.19227593883248595,-0.19274766102825325,15.039495110779184,-19.24425324872763,0.1846333359119537,6,0.04857158660888672,0.04857158660888672,0.35178589820861816,0.5221431255340576,0.6214289665222168,2,0.17352877001156397,1.8433697147131447,5.6528568267822275,3.4999937415249662,5.7928571701049805,-14.444359968105031,5.941429138183594,0.17352877001156397
1785,2009-06-25,5.872857093811035,5.882856845855713,5.591429233551025,5.627142906188965,9097200.0,0.03839357107374397,1.1935460715452173,-9.052579800783514,59.677438892261144,50.05312968735264,-0.2298032305736566,-0.2060517627541092,0.1441976256055879,-0.12140579165808596,6.381380694473146,0.2914276123046875,-0.061205999861506655,0.20642850399017298,-0.16948389877822478,0.5823409067585708,0.0184723026059741,0.39438470537437187,-0.37072585785459555,55.1451089737436,17.856967696121508,0.18795620138419877,6,-0.16857147216796875,-0.16857147216796875,0.03821420669555664,0.30500006675720215,0.5514287948608398,3,0.026514187651232923,-1.550728283321804,5.65571403503418,1.8433697147131447,5.6528568267822275,3.4999937415249662,5.7928571701049805,0.026514187651232923
1786,2009-06-26,5.7671427726745605,6.0971431732177725,5.7642860412597665,5.9028568267822275,48461000.0,-0.018000492681471636,-3.7071056491175174,-0.5523248593052626,57.587540046996274,52.10773830840004,-0.0753528127663472,-0.09449354366256202,0.21868180577518181,-0.007570659519231526,6.4564980495355115,0.33285713195800604,-0.023121711932290623,0.09392850399017316,-0.2842167255328496,0.4720737335131959,-0.09514411077133822,0.28300111875168454,-0.22819656648463837,36.88517488652651,-2.46401216987595,0.18907261476151135,6,-0.03000020980834961,-0.06285715103149414,0.09035730361938477,0.41071438789367676,0.5442862510681152,4,0.032945266782834715,1.1935460715452173,5.872857093811035,-1.550728283321804,5.65571403503418,1.8433697147131447,5.6528568267822275,0.032945266782834715
1787,2009-06-29,5.885714054107666,5.96999979019165,5.742856979370117,5.79714298248291,8628200.0,0.020559796437658928,-1.3043447763757168,-0.6526300625761957,60.03665831131295,53.98490711700951,-0.1406312039237898,-0.2214956689911265,0.06703524757049806,-0.11750012534933596,7.113494460259052,0.2271428108215332,0.013624182161580123,0.210642623901367,-0.171472783259925,0.592758031062659,0.01958492032072101,0.401700327482013,-0.31216177589826977,59.56274036466584,18.32058451541947,0.19105770358064605,6,-0.04071402549743652,-0.1814284324645996,-0.028213977813720703,0.2921431064605713,0.44428586959838867,0,0.02766988918709079,-3.7071056491175174,5.7671427726745605,1.1935460715452173,5.872857093811035,-1.550728283321804,5.65571403503418,0.02766988918709079
1788,2009-06-30,5.90571403503418,5.968571186065674,5.701428890228272,5.927143096923827,11391800.0,0.0033980551455019548,4.123300198443527,-0.2419419963713984,67.57576687313068,54.9246953307609,-0.0916629282488941,-0.2525303697878378,0.009918219988890975,-0.1300684858137604,7.448307713588992,0.26714229583740146,0.050033358360819236,0.2294283628463747,-0.15559135560568116,0.6144480812984305,0.03691850362034721,0.42193822207240217,-0.2996320491264779,62.14675468314363,15.950104602538083,0.1925098592260279,6,-0.060714006423950195,-0.20142841339111328,-0.048213958740234375,0.2721431255340576,0.30857181549072266,1,0.03289794738550422,-1.3043447763757168,5.885714054107666,-3.7071056491175174,5.7671427726745605,1.1935460715452173,5.872857093811035,0.03289794738550422
1789,2009-07-01,5.802856922149657,6.067142963409424,5.78000020980835,5.940000057220459,8613500.0,-0.017416541382523465,-2.1406338825173803,6.399866488651842,63.714252744433615,55.42210801674611,0.01801557981933044,-0.15633867900147447,0.08756010502216771,-0.019230332599632582,8.036795156952026,0.2871427536010742,0.09302045287330785,0.12571411132812393,-0.2604060957598868,0.5118343184161347,-0.06734599221588145,0.3187742148721293,-0.16619701100554884,41.80776364162663,-8.55089673923333,0.19306010354400524,7,0.04214310646057218,-0.09857130050659091,0.054643154144288,0.37500023841858,0.6257143020629901,2,0.07360910369742402,4.123300198443527,5.90571403503418,-1.3043447763757168,5.885714054107666,-3.7071056491175174,5.7671427726745605,0.07360910369742402
1790,2009-07-02,5.70285701751709,5.857142925262451,5.67285680770874,5.845714092254639,7030800.0,-0.017232874422746014,1.2241366907509876,1.0416640589687356,59.369361729767185,56.06146250604756,0.09709658284190859,-0.06875220052667785,0.16397879028910012,0.08838699968678565,8.665327425141664,0.18428611755371094,0.13377119516354163,0.0313570499420166,-0.3494991359186752,0.4122132358027084,-0.1590710429883293,0.2217851428723625,-0.03745385665075851,7.07074566781264,-43.89339650704951,0.1904280929303461,7,0.1328575611114502,0.0014286041259765625,0.14678585529327393,0.47500014305114746,0.8400001525878906,3,0.10070145232035621,-2.1406338825173803,5.802856922149657,4.123300198443527,5.90571403503418,-1.3043447763757168,5.885714054107666,0.10070145232035621
1791,2009-07-06,5.682857036590576,5.7671427726745605,5.59428596496582,5.6414289474487305,7912100.0,-0.0035070107605855716,-1.5473678292980293,-0.28999676227415194,57.417562263874096,57.23711235784937,0.08555824675079826,-0.04438983304162569,0.16225798789256984,0.11772183147508564,8.978273189194432,0.17285680770874023,0.12215731672287866,0.0071427583694454455,-0.37217780531641864,0.38646332205530953,-0.1825175234734866,0.1968030402123775,0.43285703659057617,18.731048058141305,-31.864548474648544,0.18966028184293207,7,0.15285754203796387,0.021428585052490234,0.11714303493499756,0.49500012397766113,0.9014291763305664,0,0.13046762346957053,1.2241366907509876,5.70285701751709,-2.1406338825173803,5.802856922149657,4.123300198443527,5.90571403503418,0.13046762346957053
1792,2009-07-07,5.5428571701049805,5.75,5.525713920593262,5.678571224212647,7216300.0,-0.024635472190162377,-1.6386511723143637,-3.275894614472691,54.1918676858144,58.213921409369945,0.2082678479463258,0.10065832293283705,0.2903904519931615,0.266337225678269,8.933356466770377,0.22428607940673828,0.09571603440243415,-0.13278567790985107,-0.5122109732784823,0.24663961745878016,-0.32249832559416625,0.0569269697744641,0.5624283409118656,3.1662966254175626,-47.88168425467328,0.18971264768431562,7,0.2685713768005371,0.16142845153808594,0.2914285659790039,0.6349999904632568,1.0685720443725586,1,0.13865986982001544,-1.5473678292980293,5.682857036590576,1.2241366907509876,5.70285701751709,-2.1406338825173803,5.802856922149657,0.13865986982001544
1793,2009-07-08,5.528571128845215,5.552856922149658,5.4185709953308105,5.521429061889648,7617400.0,-0.0025773785651227454,3.820575145498117,-0.052625846324658054,40.659318490261555,57.8033074486502,0.22693453164994537,0.11747971842835092,0.2756346873345308,0.2852285982602272,9.111561315893068,0.13428592681884766,0.07437480435285693,-0.1448574304580692,-0.5273131970780272,0.23759833616188875,-0.33608531376804773,0.04637045285190933,0.5535315185546876,16.960358900536264,-28.814334230500535,0.1912278833099788,7,0.22928595542907715,0.17571449279785156,0.30571460723876953,0.6492860317230225,1.0828580856323242,2,0.14496128858312063,-1.6386511723143637,5.5428571701049805,-1.5473678292980293,5.682857036590576,1.2241366907509876,5.70285701751709,0.14496128858312063
1794,2009-07-09,5.70714282989502,5.734285831451416,5.588571071624756,5.615714073181152,12084100.0,0.032299792638664115,1.0,12.801442115102274,42.79659368876326,55.92765798159488,0.06305622575362868,-0.03960751963260112,0.07037245395110947,0.11095594414359855,8.799349149606527,0.20571470260620117,0.07822999135502329,0.01878566741943466,-0.34288405731540994,0.38045539215427926,-0.1620491949479872,0.19962052978685652,0.3351479183807369,65.7980629561014,25.049238929025584,0.18083486236742208,7,0.05071425437927157,-0.002857208251954013,0.13071417808532626,0.4707143306732169,0.648571014404296,3,0.08886110541572179,3.820575145498117,5.528571128845215,-1.6386511723143637,5.5428571701049805,-1.5473678292980293,5.682857036590576,0.08886110541572179
1795,2009-07-10,5.724286079406737,5.7671427726745605,5.62571382522583,5.62571382522583,5254900.0,0.0030038234581966083,-1.8695488121671238,1.078131845207031,41.81034792829935,54.174636635073,0.02528038444379721,-0.032185527794108104,0.030562716173430537,0.10126601432083504,8.437037176447802,0.14142894744873047,0.09623919540912773,0.01928606033325142,-0.3144041616516242,0.35297628231812705,-0.1475590506591864,0.18613117132568924,0.2805814836923233,87.70505931535607,49.633279156084384,0.1668451109924379,7,0.018570899963379794,-0.020000457763670987,0.11357092857360929,0.4535710811614999,0.4342846870422372,4,0.12303458196116246,1.0,5.70714282989502,3.820575145498117,5.528571128845215,-1.6386511723143637,5.5428571701049805,0.12303458196116246
1796,2009-07-13,6.0271430015563965,6.1528568267822275,5.694285869598389,5.714285850524902,29690500.0,0.05290737009794011,-1.5991878323502235,3.173886542731536,57.91505667109245,53.93890311949295,-0.26464748333073196,-0.3015606558436348,-0.29227721530505235,-0.1917989937923652,8.299988929934688,0.4585709571838388,0.12491312747240091,0.2910715341567993,-0.041004498062354955,0.6231475663759536,0.12503351804722218,0.45710955026637645,-0.6085720062255859,82.87944287616985,45.29556952578371,0.16603801610957725,7,-0.24142909049987793,-0.30428600311279297,-0.21357178688049316,0.15071415901184082,0.19428586959838867,0,0.0855652783442189,-1.8695488121671238,5.724286079406737,1.0,5.70714282989502,3.820575145498117,5.528571128845215,0.0855652783442189
1797,2009-07-14,6.185713768005371,6.221428871154785,5.971428871154785,6.061429023742676,13967800.0,0.02630944153938719,1.5547358470339436,0.39725716306284475,67.77883064798397,53.961465761143316,-0.4203973408450654,-0.4240408620772049,-0.4655779150430739,-0.33976164448562685,8.554335608121825,0.25,0.11548102097476765,0.4129280567169191,0.05222642444208603,0.7736296889917522,0.23257724057950302,0.5932788728543352,-0.7524570560455324,95.5515036689701,52.775141195823316,0.18035081613741644,7,-0.36571383476257324,-0.4285707473754883,-0.3721425533294678,-0.007856607437133789,0.2242860794067374,1,0.0644343498364448,-1.5991878323502235,6.0271430015563965,-1.8695488121671238,5.724286079406737,1.0,5.70714282989502,0.0644343498364448
1798,2009-07-15,6.34428596496582,6.345714092254639,6.187142848968506,6.258571147918701,9424800.0,0.025635230291553235,2.580655407624349,0.6896648301898375,70.81175110757533,54.75007669038129,-0.5701758284597807,-0.5360641200762544,-0.6394596007823914,-0.48603445195390993,8.935226841162418,0.16000032424926758,0.12179736981601508,0.5245002508163452,0.12328043965870705,0.9257200619739834,0.32389034523752613,0.7251101563951643,-0.8795023666381834,99.81137945541249,51.315365722436184,0.20060990557881916,7,-0.4621434211730957,-0.5250003337860107,-0.5707147121429443,-0.166428804397583,0.08142805099487216,2,0.04210769359813349,1.5547358470339436,6.185713768005371,-1.5991878323502235,6.0271430015563965,-1.8695488121671238,5.724286079406737,0.04210769359813349
1799,2009-07-16,6.304286003112793,6.3242859840393075,6.161428928375244,6.257143020629883,8621900.0,-0.006304880024941117,2.7376991770267347,0.549998052927007,64.60348880525947,55.33164636543598,-0.5046359897891142,-0.47863698097568097,-0.616332502742237,-0.43105998389955325,9.683396124666343,0.18285703659057617,0.11373250897212905,0.4578574419021608,0.002978004246815935,0.9127368795575057,0.23041772307448838,0.6852971607298333,-0.7866465751495362,94.24610086426702,44.666520492358345,0.22743971882767236,7,-0.42214345932006836,-0.4850003719329834,-0.530714750289917,-0.12642884254455566,0.13857078552246094,3,0.048719745775031686,2.580655407624349,6.34428596496582,1.5547358470339436,6.185713768005371,-1.5991878323502235,6.0271430015563965,0.048719745775031686
1800,2009-07-17,6.305714130401611,6.37571382522583,6.248570919036865,6.302856922149657,8306200.0,0.00022653275693929054,-1.2820389928279214,0.060607286630407445,69.61498251183534,56.68691528187612,-0.4599214142891368,-0.4724467215958814,-0.6252013032201393,-0.4184481763827055,10.292705309833721,0.12714290618896484,0.0928445311133892,0.4390713214874271,-0.059894670077426326,0.9380373130522806,0.1895883257050004,0.6885543172698538,-0.7383902225808718,89.72749881390398,36.95002458759752,0.24948299578242664,7,-0.408571720123291,-0.47142863273620605,-0.546785831451416,-0.12785696983337402,0.025714874267578125,4,0.007929270636713781,2.7376991770267347,6.304286003112793,2.580655407624349,6.34428596496582,1.5547358470339436,6.185713768005371,0.007929270636713781
1801,2009-07-20,6.4028568267822275,6.4257140159606925,6.23285722732544,6.3585710525512695,9681000.0,0.015405502750634348,3.2856991480524336,15.49966622162433,69.13319015112464,58.34706222246614,-0.496392586191849,-0.5620653340931545,-0.7149009055953552,-0.5002276318933871,10.439980468332912,0.19285678863525213,0.08789168886954801,0.5131426334381111,-0.04010238524790832,1.0663876521241304,0.23652012409510093,0.7897651427811212,-0.7708617255690804,94.96853695530135,41.27102888495048,0.27662250934300975,7,-0.4807143211364755,-0.5435712337493905,-0.6507142782211313,-0.22499966621399015,-0.051427841186525214,0,-0.03815266637096104,-1.2820389928279214,6.305714130401611,2.7376991770267347,6.304286003112793,2.580655407624349,6.34428596496582,-0.03815266637096104
1802,2009-07-21,6.397142887115479,6.427143096923827,6.191429138183594,6.404285907745361,9128700.0,-0.0008924047220371101,7.918863328823,-0.16129379589549106,68.37608422536127,61.426702859699446,-0.39867993487626485,-0.5362525569550751,-0.7028081578596161,-0.4790049114743784,11.5045689481466,0.2357139587402335,0.0995564349940965,0.47721440792083847,-0.11815805855918082,1.0725868744008578,0.17952817468082927,0.7749006411608477,-0.6857758944275778,88.70959348076217,34.59039524489978,0.2976862332400096,7,-0.3892858028411874,-0.5371427536010751,-0.7364288568496713,-0.2192857265472421,-0.11571407318115323,1,-0.0274675771764612,3.2856991480524336,6.4028568267822275,-1.2820389928279214,6.305714130401611,2.7376991770267347,6.304286003112793,-0.0274675771764612
1803,2009-07-22,6.468571186065674,6.54714298248291,6.3585710525512695,6.378571033477782,9833600.0,0.01116565632667954,-1.9011040604482266,-12.599732977304761,75.49235286384159,65.05956499026371,-0.36067576155915937,-0.5728041848019298,-0.7640407812435299,-0.535400892727349,12.999555905742138,0.18857192993164062,0.12195778815013103,0.5078569889068607,-0.12128391778304248,1.136997895596764,0.1932865355619091,0.8224274422518123,-0.6713110608694608,79.62952203050806,22.96353597787425,0.3145704533449517,7,-0.3821427822113037,-0.515714168548584,-0.8817856311798096,-0.2907140254974365,-0.21857118606567383,2,-0.009054756756752935,7.918863328823,6.397142887115479,3.2856991480524336,6.4028568267822275,-1.2820389928279214,6.305714130401611,-0.009054756756752935
1804,2009-07-23,6.637143135070801,6.812857151031494,6.507143020629883,6.54714298248291,20060600.0,0.026060152104108836,-2.5966352141278373,0.9999999999999901,83.99169906796675,69.74638178356008,-0.42851711687785343,-0.6999677181105044,-0.9236099758801029,-0.6834965454666824,14.795212401151325,0.3442859649658203,0.1699748788848119,0.6273574829101562,-0.05265918677160464,1.3073741525919171,0.2873491480692758,0.9673658177510367,-0.7348994098544503,71.72415592347929,8.421818386990758,0.34000833484088056,7,-0.3835716247558594,-0.5214290618896484,-1.060714840888977,-0.4592859745025635,-0.32000017166137695,3,-0.03185544063271928,-1.9011040604482266,6.468571186065674,7.918863328823,6.397142887115479,3.2856991480524336,6.4028568267822275,-0.03185544063271928
1805,2009-07-24,6.028571128845215,6.367143154144287,5.984285831451416,6.3214287757873535,35719600.0,-0.0916918610674341,-1.0074933148979952,-3.2539683380663758,58.80639712604013,69.84541961188759,0.2545226462034327,-0.08340825442651045,-0.30057871834263317,-0.06236403115026068,15.450139882041675,0.6528573036193848,0.2345572302642136,0.010999774932860973,-0.6659747341839637,0.6879742840496856,-0.32748747962555136,0.3494870294912733,0.7842860221862793,5.344777974724338,-60.96846226275528,0.3384872545584122,7,0.3635718822479248,0.0871429443359375,-0.446785569190979,0.14928603172302246,0.2042860984802255,4,0.06872037352396565,-2.5966352141278373,6.637143135070801,-1.9011040604482266,6.468571186065674,7.918863328823,6.397142887115479,0.06872037352396565
1806,2009-07-27,5.95714282989502,6.039999961853027,5.845714092254639,6.015714168548584,15504300.0,-0.01184829662346154,2.626667260063642,0.19999934871134095,60.935139301506396,69.08500946227899,0.35199302609281347,0.003145481099716463,-0.21259798163235555,0.018257559935871193,15.314504611449317,0.19428586959838867,0.28665188348943893,-0.06992852687835605,-0.7373715565147192,0.5975145027580071,-0.4036500416965376,0.26379298793982553,0.8557143211364737,11.52143280450211,-60.186115918202134,0.33372151481818135,7,0.372142791748046,0.15857124328613192,-0.35785722732544034,0.22071433067321689,0.06428623199462713,0,0.06282981379863362,-1.0074933148979952,6.028571128845215,-2.5966352141278373,6.637143135070801,-1.9011040604482266,6.468571186065674,0.06282981379863362
1807,2009-07-28,6.0485711097717285,6.067142963409424,5.8214287757873535,5.841429233551025,11682300.0,0.015347672951182112,1.0116961803928917,-3.536574047690821,63.18840649818535,68.23797117234678,0.2671599708616377,-0.07953413801270237,-0.2926098322643451,-0.06378584104279028,15.28321507726386,0.2457141876220703,0.34622144395319676,0.01335690021514857,-0.650790383851362,0.6775041842816591,-0.3187167418181067,0.34543054224840386,0.7256003189086915,22.91061458962589,-53.42026357746401,0.33207364203325535,7,0.2685718536376953,0.06714296340942383,-0.3728569746017456,0.1292860507965088,-0.07999992370605469,1,0.050070978802694954,2.626667260063642,5.95714282989502,-1.0074933148979952,6.028571128845215,-2.5966352141278373,6.637143135070801,0.050070978802694954
1808,2009-07-29,6.0999999046325675,6.174285888671875,6.0,6.0142860412597665,8586900.0,0.008502635403881298,-2.0499968707624907,0.4137930240695297,60.65065786360894,67.79876773438559,0.19828708659577376,-0.12191169767525789,-0.33303265376578484,-0.10607410926802618,15.526634786332489,0.174285888671875,0.36007335163370335,0.05507140159606827,-0.6067800226693469,0.7169228258614835,-0.2758543105366398,0.3859971137287763,0.6170069648742684,28.097958037222348,-47.51776104956705,0.33092571213270766,7,0.21714305877685636,0.015714168548584873,-0.4142857789993277,0.07785725593566983,-0.3442859649658203,2,0.029742444612822938,1.0116961803928917,6.0485711097717285,2.626667260063642,5.95714282989502,-1.0074933148979952,6.028571128845215,0.029742444612822938
1809,2009-07-30,6.230000019073486,6.304286003112793,6.07714319229126,6.0814290046691895,10226300.0,0.02131149450382641,-1.8909125115308054,1.7333370420850962,62.91970251618682,67.0548477348691,0.06329778898769955,-0.2300661698746289,-0.45424995087195885,-0.22681487698234015,15.599043493695957,0.2271428108215332,0.34767928988917784,0.16371436119079608,-0.492792337628269,0.8202210600098612,-0.16453898821873647,0.4919677106003286,0.43327216481018027,74.86906328476836,0.7502375018207914,0.32825334940953244,7,0.0871429443359375,-0.11428594589233398,-0.5257143974304199,-0.05214285850524902,-0.38000011444091886,3,0.00321026980181105,-2.0499968707624907,6.0999999046325675,1.0116961803928917,6.0485711097717285,2.626667260063642,5.95714282989502,0.00321026980181105
1810,2009-07-31,6.2771430015563965,6.348570823669434,6.192856788635254,6.194285869598389,7630000.0,0.007567091868150744,-2.6332847494965455,0.5576937889953013,57.34676810473989,65.74524528527078,0.013047911721028704,-0.24451554807219011,-0.49473657499603796,-0.264330375878588,16.15867486898333,0.1557140350341797,0.314082662663969,0.1821430444717409,-0.45745307640502997,0.8217391653485118,-0.13765501596664453,0.5019411049101263,0.3356185778414913,86.44998584347131,12.884154790783597,0.3197980604383856,7,0.039999961853027344,-0.16142892837524414,-0.5728573799133301,-0.09928584098815918,-0.351428985595704,4,0.0063723196752263345,-1.8909125115308054,6.230000019073486,-2.0499968707624907,6.0999999046325675,1.0116961803928917,6.0485711097717285,0.0063723196752263345
1811,2009-08-03,6.424285888671875,6.424285888671875,6.258571147918701,6.335713863372803,8444100.0,0.023441060221026433,2.741920548697436,1.068972859740798,57.05834453477074,64.48771865298295,-0.14609952226977185,-0.3512744528824516,-0.6281258779478485,-0.3985885720755462,17.13536322419645,0.16571474075317383,0.30193206566063147,0.29221448898315394,-0.33257630386562465,0.9170052818319325,-0.020180907441235796,0.6046098854075437,0.14099572250938053,100.0,28.008358536750308,0.31239539642438946,8,-0.10714292526245117,-0.30857181549072266,-0.7200002670288086,-0.2842857837677002,-0.24857187271118253,0,-0.02979765606072826,-2.6332847494965455,6.2771430015563965,-1.8909125115308054,6.230000019073486,-2.0499968707624907,6.0999999046325675,-0.02979765606072826
1812,2009-08-04,6.311429023742676,6.414286136627197,6.2357139587402335,6.4000000953674325,8518300.0,-0.017567223327997095,2.0487855511729443,-0.9999892327818823,49.0008746298193,61.54422107142492,-0.052165564810846554,-0.18749900450117885,-0.5011155850787201,-0.27900658746393425,18.400237491442233,0.1885719299316415,0.27972769324633884,0.14092903137207013,-0.422834152334298,0.7046922150784383,-0.1409525604811135,0.42281062322525376,0.2092214173149456,73.40074983816443,4.724542655480732,0.28188159185318395,8,0.005713939666748047,-0.19571495056152344,-0.5907149314880371,-0.17142891883850098,-0.09714317321777344,1,-0.045948383600939,2.741920548697436,6.424285888671875,-2.6332847494965455,6.2771430015563965,-1.8909125115308054,6.230000019073486,-0.045948383600939
1813,2009-08-05,6.329999923706055,6.357142925262451,6.24571418762207,6.338571071624756,6419700.0,0.0029424239571604893,3.8749465427501537,0.09677141488153143,50.792242761305246,57.85539259290697,-0.10332572790106376,-0.15067559414916332,-0.5109664345432048,-0.28933031646853813,19.725983274214524,0.11142873764038086,0.25061017878093317,0.11942849159240687,-0.3598122590902024,0.5986692422750162,-0.12019188374889733,0.3590488669337111,0.14869721743535091,72.83942138236922,7.092045161898838,0.23962037534130454,8,-0.20714259147644043,-0.21428585052490234,-0.5553570985794067,-0.18999981880187988,-0.23571395874023438,2,-0.057097747550804656,2.0487855511729443,6.311429023742676,2.741920548697436,6.424285888671875,-2.6332847494965455,6.2771430015563965,-0.057097747550804656
1814,2009-08-06,6.214285850524902,6.355713844299316,6.199999809265138,6.285714149475098,7716100.0,-0.018280264545944003,-2.1142688206908766,8.333574408901251,47.368428276189384,56.58450716514579,-0.06023640035682298,0.005249575519986394,-0.3823548619591879,-0.16433868541293428,20.795864599828366,0.1557140350341788,0.2186344216891074,-0.02164273262023908,-0.4383097834689611,0.39502431822848294,-0.22997625804459965,0.18669079280412149,0.22497518869526,9.25945003729329,-51.246447483995055,0.2083335254243608,8,-0.09142851829528809,-0.09857177734375,-0.4396430253982544,-0.07428574562072754,-0.03142881393432617,3,-0.07379317943982588,3.8749465427501537,6.329999923706055,2.0487855511729443,6.311429023742676,2.741920548697436,6.424285888671875,-0.07379317943982588
1815,2009-08-07,6.428571224212647,6.45714282989502,6.258571147918701,6.32857084274292,9181200.0,0.03448270305583789,1.5272641205993382,-1.4000106811931017,50.693377790155466,55.446533663884566,-0.2367070690445221,-0.16186614522252807,-0.5791906644972018,-0.37286483449788754,21.921282972077062,0.24285697937011808,0.17306622977987463,0.15742838382721036,-0.1905542399873701,0.5054110076417908,-0.016562928080079864,0.3314196957345006,-0.6071424484252939,88.88882707670398,31.389674265947576,0.17399131190729017,8,-0.28928542137146085,-0.31285715103149503,-0.6539283990859994,-0.28857111930847257,-0.0042853355407723726,4,-0.08999998590681269,-2.1142688206908766,6.214285850524902,3.8749465427501537,6.329999923706055,2.0487855511729443,6.311429023742676,-0.08999998590681269
1816,2009-08-10,6.5428571701049805,6.561429023742676,6.365714073181152,6.411428928375244,7541800.0,0.01777781437061554,1.3220346174626119,1.3142774037269334,53.711791029511375,54.39357638958746,-0.2896297529030871,-0.2482636991875058,-0.678392052702252,-0.48256175747287156,22.024618562363678,0.19571495056152344,0.09692718218824226,0.2459286212921139,-0.10235476489896733,0.5942120074831951,0.07178692819657329,0.4200703143876545,-0.708714113235474,94.86155161404378,39.60382336636454,0.17414169309554065,8,-0.2621426582336426,-0.4271430969238281,-0.7728570699691772,-0.41857147216796786,0.14285659790039062,0,-0.09432318910522475,1.5272641205993382,6.428571224212647,-2.1142688206908766,6.214285850524902,3.8749465427501537,6.329999923706055,-0.09432318910522475
1817,2009-08-11,6.584286212921143,6.617143154144287,6.5142860412597665,6.550000190734862,5896100.0,0.0063319497490264,1.0571442195360192,0.2608725623582834,52.993366713572684,53.54276626180565,-0.2761122780880836,-0.27226061985945016,-0.7109443125110406,-0.5188633703755059,22.008108293318536,0.1028571128845206,0.1023810600964925,0.2674290418624876,-0.09918963459888097,0.6340477183238562,0.08411970363180288,0.45073838009317235,-0.7210517173767093,92.12334521777795,38.29825426702392,0.18330933823068432,8,-0.23714303970336914,-0.46857213973999023,-0.8142861127853394,-0.5792860984802246,0.04999971389770508,1,-0.06205261796770911,1.3220346174626119,6.5428571701049805,1.5272641205993382,6.428571224212647,-2.1142688206908766,6.214285850524902,-0.06205261796770911
1818,2009-08-12,6.611429214477539,6.6571431159973145,6.484285831451416,6.585713863372803,6157200.0,0.004122390898368078,1.9512144488270708,0.750024338344695,49.282306839312646,52.0275000754863,-0.24929596088254424,-0.2934068774260865,-0.7297713925698375,-0.5409883947771883,21.709520424336244,0.17285728454589844,0.11246541891277229,0.28121488094329816,-0.10835871332279279,0.6707884752093891,0.08642808381025269,0.47600167807634364,-0.7029601994171149,90.00009387722318,36.85123410754068,0.19478679713304564,8,-0.18642926216125488,-0.4957151412963867,-0.8535721302032471,-0.6200006008148193,0.1599998474121085,2,-0.06006921515290253,1.0571442195360192,6.584286212921143,1.3220346174626119,6.5428571701049805,1.5272641205993382,6.428571224212647,-0.06006921515290253
1819,2009-08-13,6.611429214477539,6.667142868041992,6.445713996887207,6.5742859840393075,5263300.0,0.0,1.9807911417796678,1.444399117357973,74.63773315649658,53.94871841457038,-0.21177018852521723,-0.2837654664735396,-0.7181983606868396,-0.5399112613079158,21.43904736964641,0.22142887115478516,0.1121117658255848,0.2658577203750614,-0.1431432997602773,0.6748587405104001,0.06135721030739205,0.47035823044273073,-0.643066271342164,86.36380081625794,26.04576223694113,0.20450051006766917,8,-0.1778578758239746,-0.41071510314941406,-0.8803578615188599,-0.6200006008148193,0.1742849349975586,3,-0.0782195850148848,1.9512144488270708,6.611429214477539,1.0571442195360192,6.584286212921143,1.3220346174626119,6.5428571701049805,-0.0782195850148848
1820,2009-08-14,6.355713844299316,6.59428596496582,6.311429023742676,6.584286212921143,7927500.0,-0.038677774787070796,1.2758563801930969,-6.1538096155082025,64.57677910982075,54.784100034020376,0.0628744498949958,-0.02541523381365174,-0.45460991174612797,-0.2846404162605216,20.774345555709893,0.3000001907348633,0.11178310234829425,0.00764236450195277,-0.40094389463728675,0.4162286236411923,-0.196650765067667,0.21193549407157253,-0.31747290867327926,12.449563396632108,-51.808543073304854,0.20429312956961998,8,0.07785749435424805,-0.1364283561706543,-0.6246424913406372,-0.3642852306365967,0.4628572463989258,4,-0.027197072106036058,1.9807911417796678,6.611429214477539,1.9512144488270708,6.611429214477539,1.0571442195360192,6.584286212921143,-0.027197072106036058
1821,2009-08-17,6.158570766448975,6.255713939666747,6.072856903076173,6.255713939666747,6272000.0,-0.03101824321860669,2.764691445288756,0.4249996349230483,53.73422368758433,55.31002770710538,0.24402375939930643,0.16072883116690306,-0.24472200829721658,-0.08485005618131503,19.564105162736418,0.28285694122314364,0.0907350141660368,-0.17728641033172643,-0.5935108627228232,0.2389380420593703,-0.3853986365272748,0.030825815863821937,0.5085721015930176,14.422999772126827,-52.790596164470486,0.20811222619554828,8,0.21142911911010742,0.0950007438659668,-0.4349994659423828,-0.16714215278625488,0.5342860221862793,0,0.043145582359868095,1.2758563801930969,6.355713844299316,1.9807911417796678,6.611429214477539,1.9512144488270708,6.611429214477539,0.043145582359868095
1822,2009-08-18,6.221428871154785,6.234285831451416,6.12428617477417,6.154285907745361,4278400.0,0.010206605897630228,1.369229979202506,-0.6911753156231042,54.09047933726062,55.67649843776709,0.1866888948954033,0.0885728891031432,-0.29209206290015555,-0.14510188245645494,18.495945671585417,0.1099996566772461,0.08340150082782927,-0.10564260482788068,-0.5238335466654451,0.31254833700968376,-0.31473807574666246,0.1034528660909011,0.43382827758789055,25.000080236987856,-45.213192831638366,0.20909547091878203,8,0.14857101440429688,0.09571409225463867,-0.4671434164047241,-0.27857184410095126,0.43857097625732333,1,0.07462673068613057,2.764691445288756,6.158570766448975,1.2758563801930969,6.355713844299316,1.9807911417796678,6.611429214477539,0.07462673068613057
1823,2009-08-19,6.4099998474121085,6.535714149475098,6.24571418762207,6.257143020629883,9780400.0,0.030309914356108747,-2.30080868385346,2.276587434041845,55.8333222586536,56.61704221359644,0.011911971128680143,-0.11026440571721796,-0.46358552159081245,-0.32522186672975106,17.40721600817336,0.3142852783203125,0.07000419701230065,0.08585693836212105,-0.32896853412505056,0.5006824108492927,-0.12155579788146476,0.29326967460570685,0.23360929641723693,56.73075997265502,-12.360966168965916,0.20741273624358603,8,-0.039999961853026456,-0.09285688400268466,-0.6214283704757682,-0.4671428203582746,0.19857120513916104,2,0.0349900288214966,1.369229979202506,6.221428871154785,2.764691445288756,6.158570766448975,1.2758563801930969,6.355713844299316,0.0349900288214966
1824,2009-08-20,6.4257140159606925,6.5142860412597665,6.372857093811035,6.381429195404053,6836900.0,0.0024515084122704867,-3.6046295002561886,0.2897143784080517,54.91491618444405,57.08610203518406,0.032791194561499815,-0.15033839405558425,-0.45639122763329976,-0.3376682784431573,15.601687425343295,0.14142894744873136,0.08248055864822224,0.11214256286621005,-0.27920954796967035,0.5034946737020904,-0.08353349255173015,0.30781861828415025,0.20648008305358978,67.6711634763458,0.7431201935278722,0.1956760554179404,8,-0.05571413040161044,-0.10857105255126864,-0.5749999284744254,-0.5628569126129142,0.14142894744873136,3,0.0538018102066542,-2.30080868385346,6.4099998474121085,1.369229979202506,6.221428871154785,2.764691445288756,6.158570766448975,0.0538018102066542
1825,2009-08-21,6.442856788635254,6.5142860412597665,6.42142915725708,6.487143039703369,8526000.0,0.0026678393454766525,-1.1311744523910048,-1.000032302523924,50.67216233792234,56.748365513896395,0.019990106154325282,-0.14214014720331747,-0.4494013978061542,-0.35344055228878535,15.91283960516594,0.09285688400268644,0.09145888070904462,0.10857105255126953,-0.2626009567674066,0.47974306186994564,-0.07701495210806897,0.29415705721060803,0.17815056646026584,79.93822899775618,16.483317349132605,0.18558600465933822,8,-0.07285690307617188,-0.12571382522583008,-0.5921427011489868,-0.5799996852874756,0.16571426391601562,4,0.05321511436427073,-3.6046295002561886,6.4257140159606925,-2.30080868385346,6.4099998474121085,1.369229979202506,6.221428871154785,0.05321511436427073
1826,2009-08-24,6.3314290046691895,6.550000190734862,6.32857084274292,6.474286079406737,7900900.0,-0.017294778950017187,-1.9807401606644701,3.225765814266467,50.72463667961152,56.49628439901182,0.10982177550199612,-0.001300743503330537,-0.3150987714640401,-0.24116224937412412,16.559040726367613,0.22142934799194247,0.11530504359454596,-0.021571040153503418,-0.3476862989444234,0.30454421863741654,-0.18462866954896295,0.14148658924195612,0.2786153413859438,48.65774255225501,-12.97980171821932,0.16305762939545995,8,0.03857088088989258,-0.014286041259765625,-0.46571505069732666,-0.4928579330444336,0.2642850875854492,0,0.0769403061567624,-1.1311744523910048,6.442856788635254,-3.6046295002561886,6.4257140159606925,-2.30080868385346,6.4099998474121085,0.0769403061567624
1827,2009-08-25,6.351428985595702,6.414286136627197,6.320000171661378,6.4028568267822275,7168700.0,0.0031588415366836653,1.5384427755311398,0.3599950599647001,50.775611756437854,56.662207167581286,0.05958317578935368,0.0026898941640460805,-0.3129936306868508,-0.26077984167299295,17.145262013457607,0.09428596496581942,0.11744742717610634,-0.01671395301818901,-0.30975871937046495,0.27633081333408693,-0.16323633619432698,0.12980843015794896,0.2478716115998516,34.74191940877602,-24.426165467973888,0.1465223831761378,8,0.018570899963379794,-0.03428602218627841,-0.4607149362564078,-0.5142862796783438,0.022857189178467685,1,0.053756060850852716,-1.9807401606644701,6.3314290046691895,-1.1311744523910048,6.442856788635254,-3.6046295002561886,6.4257140159606925,0.053756060850852716
1828,2009-08-26,6.281428813934326,6.394286155700684,6.25428581237793,6.3314290046691895,5680500.0,-0.011021168908623258,-1.684925744385105,0.972239735934395,52.513370167560396,54.20394461325504,0.08699890058588444,0.09167964201135703,-0.21972619395880955,-0.19066357486141428,17.334346154660796,0.1400003433227539,0.10102874805543216,-0.0957855701446535,-0.36406672547492924,0.17249558518562225,-0.22992614780979181,0.03835500752048482,0.30734290937884,9.178789921278154,-53.976607473871496,0.1341405776651379,8,0.05214262008666992,0.035714149475097656,-0.347500205039978,-0.47857165336608887,0.10714197158813477,2,0.06026829956871982,1.5384427755311398,6.351428985595702,-1.9807401606644701,6.3314290046691895,-1.1311744523910048,6.442856788635254,0.06026829956871982
1829,2009-08-27,6.25,6.2928571701049805,6.12428617477417,6.241428852081299,9686600.0,-0.005003449830491835,2.5757569627423114,-0.1714223044498274,42.25528917521909,51.72377906496598,0.06902623595738966,0.13142168761158413,-0.17675153195450655,-0.16256211069214466,16.973946487818957,0.16857099533081055,0.08051491393893428,-0.12821438312530553,-0.3943254114935302,0.1378966452429191,-0.2612698973094183,0.004841131058807235,0.3284534269084265,29.530111885589793,-29.115618925608434,0.13305551418411238,8,0.06142854690551758,0.06714296340942383,-0.23035728931427002,-0.3871428966522217,0.2385711669921884,3,0.057371368408203116,-1.684925744385105,6.281428813934326,1.5384427755311398,6.351428985595702,-1.9807401606644701,6.3314290046691895,0.057371368408203116
1830,2009-08-28,6.317142963409424,6.412857055664063,6.291429042816162,6.361429214477539,7205100.0,0.010742874145507786,-1.537306889456843,-5.166898470097357,39.79330316039595,50.17478789527837,-0.004652661964674287,0.07107302179633557,-0.2355213232493476,-0.23085095002695688,16.630835171870977,0.1628570556640634,0.0659461413017608,-0.06307141780853254,-0.32657250999747056,0.2004296743804055,-0.194821963903002,0.06867912828593692,0.2511985330223574,45.301958921893,-8.40073544210788,0.1317505460944692,8,0.020000219345092773,-0.07285714149475098,-0.13250017166137695,-0.3214287757873535,0.27857112884521484,4,0.03957485234196323,2.5757569627423114,6.25,-1.684925744385105,6.281428813934326,1.5384427755311398,6.351428985595702,0.03957485234196323
1831,2009-08-31,6.23285722732544,6.37571382522583,6.174285888671875,6.305714130401611,5678400.0,-0.013342382240229322,-1.1202987516877563,1.645135935397019,34.70149439622175,48.020456235162946,0.10200576691023411,0.14786309442483336,-0.14495870161178548,-0.1495358326192795,15.90067484854436,0.20142793655395508,0.008291610219319345,-0.13778572082519425,-0.4083584109094982,0.1327869692591097,-0.2730720658673462,-0.002499375783042268,0.32557457723922845,37.43829890787864,-10.9333358022092,0.13528634504215184,8,0.10428595542907626,0.01142859458923251,0.021071314811705655,-0.23714303970337003,0.37428569793701083,0,0.06027954941413771,-1.537306889456843,6.317142963409424,2.5757569627423114,6.25,-1.684925744385105,6.281428813934326,0.06027954941413771
1832,2009-09-01,6.0214290618896475,6.341429233551025,5.95285701751709,6.170000076293945,10955000.0,-0.033921547971429766,-1.7199977302616207,2.039216712916944,27.867105322469925,44.9130987978092,0.3152303138385575,0.3546334690745141,0.07520860279006047,0.05157178228866943,15.532246567532122,0.38857221603393555,-0.027341002644004853,-0.334713888168336,-0.6465790947332319,-0.022848681603440113,-0.490646491450784,-0.17878128488588807,0.5272912446452516,14.906964931739509,-27.034080139040142,0.1559326032824478,9,0.229999542236329,0.2228567600250253,0.20107078552246183,-0.025714874267577237,0.5557141304016122,1,0.09537354413086274,-1.1202987516877563,6.23285722732544,-1.537306889456843,6.317142963409424,2.5757569627423114,6.25,0.09537354413086274
1833,2009-09-02,5.968571186065674,6.059999942779541,5.94857120513916,5.955714225769043,6498100.0,-0.008778294202370973,-7.2104948790471335,-0.08653747400313194,26.804119809074606,41.789676978323705,0.33401142823791474,0.3995086892202204,0.14088490658088837,0.08806284334898962,15.149449581159825,0.11142873764038086,-0.03285182435705103,-0.36950032711029035,-0.7263819782467724,-0.01261867597380828,-0.5479411526785309,-0.19105950154204976,0.5563145889085126,4.307686935516662,-30.691705612237506,0.17844082556824084,9,0.2807145118713379,0.33928585052490234,0.24785733222961426,0.027143001556396484,0.7328577041625985,2,0.06797522825155955,-1.7199977302616207,6.0214290618896475,-1.1202987516877563,6.23285722732544,-1.537306889456843,6.317142963409424,0.06797522825155955
1834,2009-09-03,5.755713939666747,5.928571224212647,5.610000133514403,5.901429176330566,19494300.0,-0.035663015445952406,2.185721540475255,-11.333568223120642,27.659589578353874,39.23272444948277,0.4937584708294649,0.6073906201944821,0.3642593389086679,0.2868446242034537,15.343234474429012,0.3585710525512704,-0.049634753277356225,-0.5594289779663093,-0.9991141475411327,-0.1197438083914859,-0.7792715627537206,-0.33958639317889805,0.7345929611173379,18.149411449575986,-18.888497717930214,0.21984258478741167,9,0.32428622245788574,0.3828575611114511,0.4607145786285409,0.2600002288818368,0.8242859840393075,3,0.10995279690573989,-7.2104948790471335,5.968571186065674,-1.7199977302616207,6.0214290618896475,-1.1202987516877563,6.23285722732544,0.10995279690573989
1835,2009-09-04,5.8499999046325675,5.877142906188965,5.714285850524902,5.7257142066955575,8542100.0,0.01638128057685906,-1.2135977704323029,-0.8529354979105612,37.55763381234926,37.76972413089807,0.34255520207538215,0.4928033900568378,0.2748027718170212,0.18164859542994716,15.221408185026391,0.1628570556640625,-0.08429944796721855,-0.43621444702148526,-0.918541979950545,0.04611308590757446,-0.6773782134860156,-0.19505068055695496,0.5698824547699433,31.343278005353,-8.201855929751979,0.24116376646452997,9,0.1621432304382333,0.28857159614563077,0.3664286136627206,0.20285725593566983,0.791429042816163,4,0.10915748252473323,2.185721540475255,5.755713939666747,-7.2104948790471335,5.968571186065674,-1.7199977302616207,6.0214290618896475,0.10915748252473323
1836,2009-09-08,5.9257140159606925,5.9757142066955575,5.82857084274292,5.9000000953674325,7308000.0,0.012942583344004444,1.3409168493638912,0.20689364118381653,38.1983770458672,36.372253607501335,0.22712256352649884,0.38839718377490495,0.20830544461800127,0.09152182099649142,14.604553397256053,0.1471433639526376,-0.11981332631869712,-0.32964317798614573,-0.8217045680348232,0.1624182120625317,-0.5756738730104844,-0.08361248296180701,0.42937776537077,43.163976170825244,1.7055024908104812,0.2460306950243387,9,0.08571457862854093,0.21285748481750577,0.2907145023345956,0.12714314460754483,0.9414291381835946,1,0.1130665561127866,-1.2135977704323029,5.8499999046325675,2.185721540475255,5.755713939666747,-7.2104948790471335,5.968571186065674,0.1130665561127866
1837,2009-09-09,6.1757140159606925,6.281428813934326,5.914286136627197,5.914286136627197,17747100.0,0.042189008670792116,-1.8087492293717875,10.166784111560954,41.08695234152694,35.102651626830955,-0.05634957874061097,0.11195873259117661,-0.03320521090336381,-0.1728608028006393,13.33291890933289,0.3671426773071289,-0.14572760216740122,-0.05921456813812309,-0.5271086473031215,0.4086795110268753,-0.2931616077206227,0.17473247144437654,0.11977043354540484,84.25524541079807,42.88092036037025,0.2339470395824992,9,-0.16428542137145907,-0.03714251518249423,0.040714502334595615,-0.12285685539245517,1.0171427726745614,2,0.06985895204777326,1.3409168493638912,5.9257140159606925,-1.2135977704323029,5.8499999046325675,2.185721540475255,5.755713939666747,0.06985895204777326
1838,2009-09-10,6.214285850524902,6.392857074737549,6.144286155700684,6.144286155700684,10404100.0,0.00624572874723861,-6.1020572207084465,0.26775910435674066,42.09403561024513,35.08473456405607,-0.11783930402339315,0.04438397440168984,-0.06330921881546825,-0.2275161822889853,11.835838264415893,0.24857091903686523,-0.16479009880745288,-0.000785565376281383,-0.43381173073525936,0.4322405999826966,-0.21729864805577037,0.2157275173032076,-0.6042857170104989,77.18980125108878,37.524939981526174,0.21651308267948907,9,-0.20285725593566895,-0.0757143497467041,0.002142667770385742,-0.16142868995666504,0.7842850685119629,3,0.058390835325946355,-1.8087492293717875,6.1757140159606925,1.3409168493638912,5.9257140159606925,-1.2135977704323029,5.8499999046325675,0.058390835325946355
1839,2009-09-11,6.09428596496582,6.2642860412597665,6.065713882446289,6.251429080963135,6797700.0,-0.0193103259884555,1.1718842492026829,-2.2449114441416893,37.89685088910229,34.87401764502344,-0.024865140862195823,0.13033673883225028,0.0672545719728479,-0.11759504724946179,10.45805443591794,0.19857215881347745,-0.19057050332003556,-0.09492828845977819,-0.48824031086376785,0.29838373394421147,-0.291584299661773,0.10172772274221664,-0.46862869262695384,56.000033729964926,20.544252801303386,0.19665601120199505,9,-0.09285736083984375,0.04428553581237793,0.02499973773956299,-0.04142880439758301,1.0199999809265137,4,0.09962494847677483,-6.1020572207084465,6.214285850524902,-1.8087492293717875,6.1757140159606925,1.3409168493638912,5.9257140159606925,0.09962494847677483
1840,2009-09-14,6.182857036590576,6.192856788635254,5.98285722732544,6.07857084274292,5656700.0,0.01453346169410552,2.379303729963231,-0.6636383222122086,44.75804904901335,35.991412606444726,-0.15029275978667922,0.02967303377717556,-0.0062817969550019725,-0.2141898195804517,9.801707825975859,0.20999956130981356,-0.2141133554149297,0.0022856235504153943,-0.38313894746921395,0.38771019457004474,-0.19042666195939884,0.19499790906022962,-0.5418557682037362,62.784837509738935,27.801096502696637,0.19271228550981456,9,-0.1814284324645996,-0.04428553581237793,-0.06357133388519287,-0.12999987602233887,0.8114290237426767,0,0.06423290798495906,1.1718842492026829,6.09428596496582,-6.1020572207084465,6.214285850524902,-1.8087492293717875,6.1757140159606925,0.06423290798495906
1841,2009-09-15,6.424285888671875,6.428571224212647,6.17142915725708,6.28000020980835,10293500.0,0.039048105212930784,2.364493094961025,1.3835549418391981,52.223181900722196,38.69764333736165,-0.4042198729169115,-0.20114103406183403,-0.22891578117730482,-0.46104256288573886,10.178954264984938,0.2571420669555673,-0.21546403113167045,0.2304287195205692,-0.16983565774579112,0.6306930967869295,0.03029653088738904,0.43056090815374937,-0.7682475041580208,99.16673929611845,61.50233962207423,0.20013218863318033,9,-0.4050002098083496,-0.28571438789367676,-0.29678595066070557,-0.3714287281036377,0.41142797470092773,1,0.03380034178736513,2.379303729963231,6.182857036590576,1.1718842492026829,6.09428596496582,-6.1020572207084465,6.214285850524902,0.03380034178736513
1842,2009-09-16,6.685713768005371,6.714285850524902,6.464285850524902,6.46999979019165,12653200.0,0.040693687028231285,-1.2012675527079821,1.4950477380208798,61.04603457876396,42.5023005339938,-0.6274976340398819,-0.4490241174162408,-0.4636101637430885,-0.7205213642933987,10.886340477982431,0.28999996185302734,-0.21286785310061962,0.46864235401153564,0.011790504841522775,0.9254942031815485,0.2402164294265292,0.6970682785965421,-0.9987740699035648,96.09366086952554,52.56121667722736,0.22842592458500627,9,-0.5235707759857178,-0.5235707759857178,-0.487499475479126,-0.6328566074371338,0.4042863845825204,2,0.02713687609648363,2.364493094961025,6.424285888671875,2.379303729963231,6.182857036590576,1.1718842492026829,6.09428596496582,0.02713687609648363
1843,2009-09-17,6.634285926818848,6.721428871154785,6.579999923706055,6.615714073181152,6533100.0,-0.007692199063715877,-2.1428601703895223,0.08609480862539651,60.38610934266043,46.138580507805635,-0.5271420276788295,-0.40046377183094073,-0.38503468273432073,-0.6757266251757148,10.565224305858974,0.14142894744873047,-0.19701361780993842,0.40600020885467547,-0.08081998154260095,0.8928203992519519,0.16259011365603726,0.6494103040533137,-0.8857054595716551,88.20115217474111,41.125455347627515,0.2434100951986381,9,-0.4164285659790039,-0.46857142448425293,-0.40285730361938477,-0.5814287662506104,1.2071433067321777,3,0.08419457165064359,-1.2012675527079821,6.685713768005371,2.364493094961025,6.424285888671875,2.379303729963231,6.182857036590576,0.08419457165064359
1844,2009-09-18,6.7714290618896475,6.78000020980835,6.534286022186278,6.585713863372803,12318600.0,0.020671875855757804,1.4225300465654271,9.999820273184712,61.83036961592991,48.83555115264792,-0.5644076162774301,-0.5379603294550082,-0.4986336176562274,-0.8183393258949874,10.287265509761175,0.2457141876220712,-0.14466928206653407,0.5258575916290278,-0.012320979596323056,1.0640361628543786,0.2567683060163519,0.7949468772417037,-0.9450207223298479,98.92476655919306,49.492140553507994,0.26908928561267553,9,-0.4671435356140128,-0.5764288902282706,-0.5010720491409293,-0.7185719013214102,1.1100001335144052,4,0.03354415368915209,-2.1428601703895223,6.634285926818848,-1.2012675527079821,6.685713768005371,2.364493094961025,6.424285888671875,0.03354415368915209
1845,2009-09-21,6.785714149475098,6.841429233551025,6.654285907745361,6.667142868041992,8175300.0,0.002109611937877176,-1.5940751120335241,0.6384576081012064,64.94208744992235,51.80707453087628,-0.4827718113452901,-0.5536271535013135,-0.48927574344813163,-0.8358994736665704,10.057682369845192,0.18714332580566406,-0.07992327071317629,0.5229998111724852,-0.06148860887722485,1.1074882312221952,0.23075560114762972,0.8152440211973406,-0.8639466228904427,91.68431675648286,39.05178931584632,0.29224421002485507,9,-0.40785646438598633,-0.5599994659423828,-0.46857142448425293,-0.7328569889068604,0.9628567695617676,0,0.04842110781260245,1.4225300465654271,6.7714290618896475,-2.1428601703895223,6.634285926818848,-1.2012675527079821,6.685713768005371,0.04842110781260245
1846,2009-09-22,6.818571090698242,6.885714054107666,6.760000228881836,6.8428568840026855,6386800.0,0.004842075645890009,1.285703138885156,-0.20482019769808013,73.84614111794977,55.446984394923255,-0.41980481566078076,-0.5777383403419662,-0.5073839332554542,-0.8720561332722854,10.307008577988293,0.12571382522583008,0.005668449655524377,0.5314996480941776,-0.10346683105071719,1.1664661272390724,0.2140164085217302,0.848982887666625,-0.7864441592776226,84.06775748784509,25.561770816477868,0.31748323957244723,9,-0.38428544998168945,-0.570713996887207,-0.4921426773071289,-0.7657139301300049,0.8299999237060556,1,0.025770057582110928,-1.5940751120335241,6.785714149475098,1.4225300465654271,6.7714290618896475,-2.1428601703895223,6.634285926818848,0.025770057582110928
1847,2009-09-23,6.692856788635254,6.855713844299316,6.685713768005371,6.8499999046325675,5079900.0,-0.018437045004119024,1.0169552414438827,6.470577840607844,70.76168614300212,58.63227889856292,-0.23805321520463352,-0.44810836158923006,-0.3731895955031481,-0.7485128338471183,10.490922373140702,0.1700000762939453,0.07057083998087155,0.3887139558792114,-0.27139891282036466,1.0488268245787875,0.058657521529423384,0.7187703902289995,-0.541227660038448,45.121832080955585,-19.40378664329232,0.330056434349788,9,-0.25857114791870117,-0.44499969482421875,-0.3810710906982422,-0.6399996280670166,1.2100000381469735,2,0.021344708134219514,1.285703138885156,6.818571090698242,-1.5940751120335241,6.785714149475098,1.4225300465654271,6.7714290618896475,0.021344708134219514
1848,2009-09-24,6.6599998474121085,6.7357139587402335,6.5971431732177725,6.7357139587402335,3733800.0,-0.00490925508505391,2.6603688029020556,0.48181627841349006,78.90415026058199,63.188645495394,-0.15122585590663729,-0.40626506170565513,-0.3371716171266277,-0.7190892605538215,10.864031493940445,0.13857078552246094,0.13482534997743034,0.3369284629821765,-0.34188788054183306,1.015744806506186,-0.0024797087798287265,0.6763366347441817,-0.40559882924378243,35.772281607277,-33.18951483577444,0.33940817176200483,9,-0.22571420669555575,-0.41214275360107333,-0.31642842292785556,-0.6071426868438712,0.9757142066955575,3,0.06456461186600015,1.0169552414438827,6.692856788635254,1.285703138885156,6.818571090698242,-1.5940751120335241,6.785714149475098,0.06456461186600015
1849,2009-09-25,6.6085710525512695,6.705714225769043,6.5714287757873535,6.614285945892334,4308500.0,-0.0077220414473166965,-2.357159461408706,0.07547989721886336,74.92959927137403,66.54103996454519,-0.021427216550932826,-0.3442452959497606,-0.28182470284936123,-0.6718155206589085,11.762402468244657,0.13428544998168945,0.18063067495584306,0.26757111549377477,-0.4219752200976954,0.9571174510852449,-0.07720205230195987,0.6123442832895094,-0.26578620935143604,11.81801354566199,-59.3451534575373,0.34477316779573497,9,-0.07999944686889648,-0.3607139587402344,-0.2649996280670166,-0.5557138919830322,1.0771427154541016,4,0.18655442624374974,2.6603688029020556,6.6599998474121085,1.0169552414438827,6.692856788635254,1.285703138885156,6.818571090698242,0.18655442624374974
1850,2009-09-28,6.567142963409424,6.69857120513916,6.502857208251952,6.591429233551025,9012500.0,-0.006268842206947678,-1.5607332031469157,4.249645390070922,71.56584668265594,68.6902249403156,0.08967463046326074,-0.298428083486713,-0.2369251490266473,-0.6299898102214083,12.141701731490311,0.19571399688720792,0.22519647049485503,0.2136430263519289,-0.48310864285570077,0.9103946955595585,-0.1347328082518855,0.5620188609557433,-0.14834803068249336,16.791068477249794,-55.52144819710257,0.3483758346038147,9,0.10785698890686035,-0.31928586959838867,-0.2235715389251709,-0.5142858028411865,1.1114282608032227,0,0.20013059549906598,-2.357159461408706,6.6085710525512695,2.6603688029020556,6.6599998474121085,1.0169552414438827,6.692856788635254,0.20013059549906598
1851,2009-09-29,6.6085710525512695,6.744286060333253,6.528571128845215,6.5742859840393075,9739800.0,0.006308388499028261,-2.431814992243313,-1.4117058038168173,66.92740567914782,69.34371061813604,0.0862014544553329,-0.32703255214025617,-0.27746047997193735,-0.6638866494623823,13.051927819612278,0.215714931488038,0.29325574186486136,0.23628542423248255,-0.4669996923464188,0.9395705408113839,-0.11535713405696857,0.5879279825219337,-0.12440744283103644,29.95943210350372,-39.15525189021032,0.35164255828945085,9,0.08571457862854004,-0.3607139587402344,-0.2649996280670166,-0.5557138919830322,1.1285719871520996,1,0.1725032321541724,-1.5607332031469157,6.567142963409424,-2.357159461408706,6.6085710525512695,2.6603688029020556,6.6599998474121085,0.1725032321541724
1852,2009-09-30,6.595714092254639,6.731429100036621,6.498570919036865,6.687142848968506,6714400.0,-0.0019454977777181304,1.5872950276828526,-2.6667222987163597,65.22237551975795,69.88107352670242,0.0949325721163552,-0.28347977905153954,-0.2636575482045007,-0.644066996261488,13.088352756066651,0.23285818099975586,0.34762424808214476,0.1947142124176029,-0.4950190801546075,0.8844475049898133,-0.1501524338685023,0.5395808587037081,0.28999996185302734,39.534874694839,-27.378644828534696,0.3448666462861051,9,0.09642839431762695,-0.3478569984436035,-0.25214266777038574,-0.5428569316864014,1.4599995613098127,2,0.15962743494082487,-2.431814992243313,6.6085710525512695,-1.5607332031469157,6.567142963409424,-2.357159461408706,6.6085710525512695,0.15962743494082487
1853,2009-10-01,6.37428617477417,6.561429023742676,6.3314290046691895,6.535714149475098,8479800.0,-0.033571485116447364,1.1610681123220465,1.7656148951705435,60.33758958641051,69.71520907897806,0.307989372667425,-0.03172480535475497,-0.04613986698361394,-0.4154790643080588,12.892749932087916,0.2642850875854492,0.3683643925346072,-0.046999454498291016,-0.7063796874172334,0.6123807784206514,-0.3766895709577627,0.28269066196118064,0.5036850166320797,10.380631629522837,-55.52102885478672,0.3296901164594714,10,0.2342853546142578,-0.12642908096313477,-0.030714750289916992,-0.3214290142059326,1.6057138442993164,3,0.23980263987162642,1.5872950276828526,6.595714092254639,-2.431814992243313,6.6085710525512695,-1.5607332031469157,6.567142963409424,0.23980263987162642
1854,2009-10-02,6.388570785522461,6.54714298248291,6.32857084274292,6.362856864929199,5773600.0,0.0022409741823048446,-3.636366394918374,-0.1592903624102393,58.03572193589125,68.94783513297459,0.2611475089824591,0.00404076730819547,-0.06968375535914095,-0.4241130519408003,11.573078711444984,0.21857213973999023,0.34949003992809224,-0.06435768604278547,-0.6453323811271598,0.5166170090415889,-0.3548450335849722,0.22612966149940128,0.46753871841430605,14.432943573085177,-49.72056809515697,0.290487347542187,10,0.21857166290283203,-0.14071369171142578,-0.06321358680725098,-0.33571362495422363,1.7828578948974627,4,0.1952147531043147,1.1610681123220465,6.37428617477417,1.5872950276828526,6.595714092254639,-2.431814992243313,6.6085710525512695,0.1952147531043147
1855,2009-10-05,6.488571166992188,6.534286022186278,6.394286155700684,6.428571224212647,8050000.0,0.015653012986307502,-1.1777985469029457,2.3333642398842858,52.82307848231894,66.61193928457118,0.12802833677523218,-0.048134419430318154,-0.15835321121326817,-0.5117107992886334,10.18209081822587,0.14571523666381747,0.33696896334242865,0.0037141323089606715,-0.5032134478230903,0.5106417124410116,-0.24974965775706526,0.2571779223749866,0.33588601727294787,38.487964231066705,-20.35934718281805,0.25346379006602565,10,0.10357117652892978,-0.24071407318115323,-0.17428541183471769,-0.40285706520080655,1.8542861938476554,0,0.18450018813126845,-3.636366394918374,6.388570785522461,1.1610681123220465,6.37428617477417,1.5872950276828526,6.595714092254639,0.18450018813126845
1856,2009-10-06,6.595714092254639,6.607142925262451,6.494286060333253,6.49571418762207,6304900.0,0.016512560701729573,-1.1944600264249992,1.6666666666666667,45.42815604578844,63.797102607102985,-0.015702600927173904,-0.10804869191263222,-0.2503838817014401,-0.6044019717540454,9.26385275190926,0.11857175827026278,0.31102496161943805,0.07735705375671387,-0.357405393499163,0.5121195010125907,-0.14002416987122412,0.29473827738465186,0.19898991151916423,66.31197069319587,11.67309101486957,0.21738122362793835,10,-0.059285640716552734,-0.3478569984436035,-0.30499958992004395,-0.48000001907348633,1.8957152366638184,1,0.16417587494121522,-1.1777985469029457,6.488571166992188,-3.636366394918374,6.388570785522461,1.1610681123220465,6.37428617477417,0.16417587494121522
1857,2009-10-07,6.607142925262451,6.6599998474121085,6.55142879486084,6.5742859840393075,3904600.0,0.001732766588720569,-1.7636306258192715,0.32856972557994485,48.5627718962483,60.425838344399246,-0.04533615612176334,-0.09011918266901109,-0.24920353161356168,-0.6044049249777927,9.683314327970697,0.10857105255126864,0.2758732243591169,0.06721444129943865,-0.33775715716920285,0.47218603976808016,-0.1352713579348821,0.2697002405337594,0.15959308884949852,84.05181157804347,32.26794260698252,0.2024857992343209,10,-0.07071447372436523,-0.359285831451416,-0.31642842292785645,-0.49142885208129883,1.7057137489318848,2,0.17102704258452706,-1.1944600264249992,6.595714092254639,-1.1777985469029457,6.488571166992188,-3.636366394918374,6.388570785522461,0.17102704258452706
1858,2009-10-08,6.57714319229126,6.70285701751709,6.550000190734862,6.5900001525878915,6747300.0,-0.004540500078556997,-3.553174868083622,-0.39130119292953575,38.395850101019136,56.36653288102647,-0.03165445068669559,-0.03324578963874991,-0.2083411984552619,-0.5636536284095213,10.298073021031232,0.15285682678222745,0.21919720616433036,0.019071841239929554,-0.35587180820185615,0.39401549068171526,-0.1683999834809633,0.2065436659608224,0.16330291153854848,66.4123780950015,19.74090135746485,0.18747182472089285,10,-0.04071474075317383,-0.3292860984802246,-0.32928597927093506,-0.4614291191101074,1.898570537567137,3,0.22480435928567744,-1.7636306258192715,6.607142925262451,-1.1944600264249992,6.595714092254639,-1.1777985469029457,6.488571166992188,0.22480435928567744
1859,2009-10-09,6.701428890228272,6.70285701751709,6.588571071624756,6.619999885559082,4810400.0,0.018896608193460285,1.7118845433613,-6.333456959536775,45.550539521531825,53.47594319645713,-0.15799827133890787,-0.11564273572249473,-0.324287055684084,-0.6783175881979213,10.962434931042925,0.12571382522583008,0.1763827169357377,0.11300039291381925,-0.19642739453875446,0.42242818036639296,-0.04171350081246761,0.2677142866401061,0.014304697936322164,99.53718012115247,56.14049134775406,0.1547138937262867,10,-0.16500043869018644,-0.4535717964172372,-0.4228575229644784,-0.58571481704712,1.7928566932678214,4,0.19079082234380929,-3.553174868083622,6.57714319229126,-1.7636306258192715,6.607142925262451,-1.1944600264249992,6.595714092254639,0.19079082234380929
1860,2009-10-12,6.579999923706055,6.825714111328125,6.565713882446289,6.711429119110107,7390600.0,-0.01811986197440374,-2.249976903384623,-1.6140341631092119,38.48274852374215,50.31542573474539,-0.03861447714706401,0.03906772910205447,-0.19727710595441117,-0.5492895327307039,11.55726890993893,0.26000022888183594,0.11938380062329212,-0.028285717964172008,-0.272152850376405,0.215581414448061,-0.15021928417028896,0.09364784824194494,-0.25142908096313477,25.861982145297656,-11.878268129121981,0.1219335662061166,10,-0.0028574466705322266,-0.2799999713897705,-0.47071409225463867,-0.46428585052490234,2.098570823669432,0,0.24185847646902836,1.7118845433613,6.701428890228272,-3.553174868083622,6.57714319229126,-1.7636306258192715,6.607142925262451,0.24185847646902836
1861,2009-10-13,6.6414289474487305,6.708570957183838,6.562857151031494,6.579999923706055,4514300.0,0.009335718002269733,-2.044757084213463,-0.467392526856948,47.35297438188129,48.32993671942576,-0.10604412632211346,-0.005543603186307422,-0.2570398488680343,-0.6000847504719591,12.186540331697712,0.14571380615234375,0.07427687649968817,0.02228615283966029,-0.2059210987646729,0.2504934044439935,-0.09181747296250631,0.1363897786418269,-0.3029152393341068,33.160732877446975,-3.49519283155783,0.1141036258021666,10,-0.06428647041320801,-0.2842864990234375,-0.566071629524231,-0.5257148742675781,2.091427803039551,1,0.25618408731824305,-2.249976903384623,6.579999923706055,1.7118845433613,6.701428890228272,-3.553174868083622,6.57714319229126,0.25618408731824305
1862,2009-10-14,6.867143154144287,6.869999885559082,6.651429176330566,6.70285701751709,7655200.0,0.03398578957654341,1.571426167201941,2.674405787651561,58.895736175200646,48.16973078484689,-0.32319444890047855,-0.22869391499767033,-0.47479233012412614,-0.8130375600232274,12.201274304003446,0.22857093811035156,0.043680714639546814,0.23892889022827113,-0.01355342336835541,0.49141120382489767,0.11268773342995786,0.3651700470265844,-0.5188854379653938,99.10727058150347,59.764386511146355,0.1262411567983131,10,-0.26785778999328613,-0.46714305877685547,-0.7921431064605713,-0.7514290809631348,1.7414278984069824,2,0.2365301171556211,-2.044757084213463,6.6414289474487305,-2.249976903384623,6.579999923706055,1.7118845433613,6.701428890228272,0.2365301171556211
1863,2009-10-15,7.192856788635254,7.275713920593263,6.75428581237793,6.75428581237793,18520600.0,0.04743073315639279,-1.3778505028540404,2.6695556013502335,70.30787915269258,49.53330380893592,-0.5817612974040234,-0.5379986813629172,-0.7891939519619653,-1.1269087484834568,12.65030068813308,0.5214281082153329,0.030792371001239438,0.5367139816284183,0.17953674154101584,0.8938912217158208,0.3581253615847171,0.7153026016721196,-0.823729385681153,88.3767489493092,43.67044138485788,0.17858862004370116,10,-0.35785675048828125,-0.5635712146759024,-1.117856740951538,-1.0771427154541016,1.3742866516113281,3,0.1557100215492524,1.571426167201941,6.867143154144287,-2.044757084213463,6.6414289474487305,-2.249976903384623,6.579999923706055,0.1557100215492524
1864,2009-10-16,6.998570919036865,7.121428966522218,6.861429214477539,7.079999923706055,8269100.0,-0.027010946458069562,2.1651878619007996,-0.18566893177493884,63.55475295014417,50.725712083138724,-0.32614490277157326,-0.34343130569938385,-0.581890078132477,-0.9191439921732698,12.950218345697323,0.33142757415771484,0.017933943606058378,0.33107101917266846,-0.054830639735480524,0.7169726780808174,0.13812018971859352,0.5240218486267434,-0.5750483250244143,61.1222038717859,12.352548246490784,0.19295082945407463,10,-0.11357092857360751,-0.36928534507751376,-0.9235708713531494,-0.8828568458557129,1.6271433830261213,4,0.21106349109123745,-1.3778505028540404,7.192856788635254,1.571426167201941,6.867143154144287,-2.044757084213463,6.6414289474487305,0.21106349109123745
1865,2009-10-19,7.114285945892334,7.204286098480225,7.010000228881836,7.121428966522218,5580400.0,0.0165340936305598,1.2479338387014907,0.08772083926240631,65.18012569938351,52.92037537798262,-0.38416756277995745,-0.45668279444822524,-0.6898821939577555,-1.0196808037272485,13.162856430932765,0.20571517944335938,0.03270930752246848,0.4303574562072754,-0.001923061877097787,0.8626379742916486,0.21421719716508925,0.6464977152494615,-0.639631872285034,77.35478126971185,25.12322600785557,0.21614025904218645,10,-0.20142889022827148,-0.4850003719329825,-1.0442858934402466,-0.9985718727111816,1.4100003242492694,0,0.19397584636031495,2.1651878619007996,6.998570919036865,-1.3778505028540404,7.192856788635254,1.571426167201941,6.867143154144287,0.19397584636031495
1866,2009-10-20,6.994286060333253,7.248570919036865,6.96999979019165,7.227142810821532,7756000.0,-0.016867453244322705,1.0207328799817368,32.59919893190491,61.24095267553358,54.32906213123655,-0.22538636285080216,-0.34029069944642654,-0.5670789181338431,-0.8870537182926057,13.296510502889047,0.27857112884521484,0.051667856415908986,0.3015718221664434,-0.1489869009461433,0.7521305452790301,0.07629246061015049,0.5268511837227363,-0.4715683959067949,54.9199523380334,1.0376415145758955,0.22527936155629333,10,-0.08142900466919034,-0.27071452140808194,-0.9242860078811654,-0.8785719871521005,1.4657139778137198,1,0.24080866474626061,1.2479338387014907,7.114285945892334,2.1651878619007996,6.998570919036865,-1.3778505028540404,7.192856788635254,0.24080866474626061
1867,2009-10-21,6.835713863372803,7.070000171661378,6.825714111328125,7.005713939666747,6847400.0,-0.022671677365294185,-1.5714378930778243,0.7300629075063089,63.4920298527773,57.11752654809857,-0.03462262949576811,-0.17967952098559792,-0.408823740070714,-0.7201153498913566,13.462722404853489,0.24428606033325284,0.0712220137891153,0.13585677146911657,-0.3192183500147303,0.5909318929529634,-0.09168078927280643,0.36339433221103956,-0.2678164235763365,15.616352419813529,-41.96059137052572,0.22753756074192336,10,0.0835716724395752,-0.033571481704711914,-0.7567852735519409,-0.7199997901916504,1.4285721778869647,2,0.27753398182460076,1.0207328799817368,6.994286060333253,1.2479338387014907,7.114285945892334,2.1651878619007996,6.998570919036865,0.27753398182460076
1868,2009-10-22,7.0900001525878915,7.1028571128845215,6.794285774230957,6.867143154144287,8807400.0,0.037199668432233324,1.4827629865084953,-1.3109229319301359,67.98534375754991,59.610282574322795,-0.23301351806319026,-0.42172140118905244,-0.6613537894711525,-0.9649965247824204,14.073275645536548,0.30857133865356445,0.10139072304026175,0.3686430454254159,-0.11803667940360185,0.8553227702544337,0.12530318301090748,0.6119829078399244,-0.4796337239436177,65.09444161624027,1.9749725114575796,0.24333986241450878,10,-0.17071461677551358,-0.2878577709198007,-0.9278571605682382,-0.9742860794067392,1.285714149475095,3,0.21418488960244808,-1.5714378930778243,6.835713863372803,1.0207328799817368,6.994286060333253,1.2479338387014907,7.114285945892334,0.21418488960244808
1869,2009-10-23,7.841429233551025,8.214285850524902,7.104286193847656,7.115714073181152,50787800.0,0.10598435328507816,-1.9656499563338805,3.256416291335453,76.00218637850264,63.77910900262951,-0.9004160564929977,-1.134203312196881,-1.4022587491866396,-1.7010271890220405,15.589259485804497,1.1242856979370108,0.1494470513229249,1.0584292173385617,0.3639524519914392,1.752905982685684,0.7111908346650004,1.4056676000121229,-1.1911419553898126,73.74249317316979,7.197185359477757,0.3472383826735613,10,-0.45285773277282715,-0.5700008869171143,-1.6496433019638062,-1.725715160369873,0.4771418571472168,4,0.09254871593949376,1.4827629865084953,7.0900001525878915,-1.5714378930778243,6.835713863372803,1.0207328799817368,6.994286060333253,0.09254871593949376
1870,2009-10-26,7.881429195404053,8.107143402099611,7.860000133514403,7.965713977813722,11316200.0,0.005101106018005064,-2.88764542188284,-0.11614030822604242,75.36639278932668,66.89171104790121,-0.8229346856510515,-1.1285532514067267,-1.4228090702308709,-1.72571881875486,17.497304060623993,0.26571416854858576,0.21766610956923493,1.0327148675918583,0.19109983206633885,1.8743299031173777,0.6119073498290986,1.453522385354618,-1.1060220314537448,76.55939174386727,9.572116134321973,0.42080751776275965,10,-0.44857168197631836,-0.6100008487701416,-1.6317863464355469,-1.7657151222229004,0.5471415519714338,0,0.09443529697544628,-1.9656499563338805,7.841429233551025,1.4827629865084953,7.0900001525878915,-1.5714378930778243,6.835713863372803,0.09443529697544628
1871,2009-10-27,7.748570919036865,7.91857099533081,7.7285709381103525,7.889999866485597,9258900.0,-0.01685712997899691,-1.0944849192081674,1.6779891150612631,71.49000869745704,68.29107466148527,-0.577212703426154,-0.9548665187807073,-1.2652884853847235,-1.5747022059384568,19.107570682392588,0.1900000572204572,0.27328005804938016,0.8428565979003908,-0.08070555404979274,1.7664187498505743,0.3810755219252995,1.3046376738754821,-0.8580534601605896,67.20317560098269,2.2763629856682996,0.4617810759750916,10,-0.2642850875854492,-0.4771425724029541,-1.4467847347259521,-1.5335707664489746,0.5357146263122559,1,0.10011076354724247,-2.88764542188284,7.881429195404053,-1.9656499563338805,7.841429233551025,1.4827629865084953,7.0900001525878915,0.10011076354724247
1872,2009-10-28,7.648571014404298,7.90571403503418,7.5742859840393075,7.82714319229126,11095000.0,-0.012905593260672754,-1.0262015225918224,1.2626282038314345,69.65404736850853,68.2184266854648,-0.3963956033551641,-0.8136617868201705,-1.1433062111462595,-1.4560743349478944,20.69741018437145,0.33142805099487216,0.3521637779134563,0.6902138471603401,-0.2778992410952208,1.658326935415901,0.20615730303256008,1.17427039128812,-0.6521520841961319,60.160929174239044,-4.388858205321284,0.4840565441277803,10,-0.14428520202636808,-0.37714266777038663,-1.3074996471405038,-1.4007139205932626,0.38428592681884677,2,0.1060889703729675,-1.0944849192081674,7.748570919036865,-2.88764542188284,7.881429195404053,-1.9656499563338805,7.841429233551025,0.1060889703729675
1873,2009-10-29,7.9028568267822275,7.907143115997314,7.5714287757873535,7.670000076293945,9852500.0,0.033246185712212384,1.7810568145459273,-1.3039923309648092,71.03547828264908,69.04961838907647,-0.602763572113111,-0.9987665740500828,-1.3782807379743565,-1.6905206060437914,22.993525374907627,0.33571434020996005,0.4292783854173443,0.8680711269378669,-0.14614553122587548,1.8822877851016093,0.3609627978559953,1.3751794560197386,-0.8090085429487228,71.94332251642949,11.330965847083789,0.5071083290818713,10,-0.39857101440429776,-0.6314284801483163,-1.5617854595184335,-1.6549997329711923,0.08428621292114169,3,0.04573399498427988,-1.0262015225918224,7.648571014404298,-1.0944849192081674,7.748570919036865,-2.88764542188284,7.881429195404053,0.04573399498427988
1874,2009-10-30,7.635714054107666,7.998570919036865,7.619999885559082,7.858571052551269,9387700.0,-0.03380331676631587,-1.977529417280015,-0.9570562072015915,67.58684106132075,69.3170312070695,-0.2634411686152802,-0.6676301048959532,-1.0950393373597054,-1.4022671181598811,25.460856225913865,0.3785710334777832,0.474081991396055,0.5385711908340456,-0.4616152282011523,1.5387576098692426,0.038477981316447085,1.038664400351644,-0.4522307649388493,11.999910990453687,-50.81842299520636,0.5000932095175986,10,-0.13142824172973633,-0.3642857074737549,-1.294642686843872,-1.3878569602966309,0.3528571128845215,4,0.09691303821902997,1.7810568145459273,7.9028568267822275,-1.0262015225918224,7.648571014404298,-1.0944849192081674,7.748570919036865,0.09691303821902997
1875,2009-11-02,7.685713768005371,7.768570899963379,7.5142860412597665,7.5971431732177725,5878600.0,0.006548138594950181,-1.0000000000000069,-0.39743241363816845,67.46294149261063,70.00836329785585,-0.2501673922222025,-0.6570306738160845,-1.1285801507921498,-1.4303773448274564,27.885418473213086,0.2542848587036124,0.47604473774682443,0.5287137746810915,-0.4613601009177284,1.5187876502799122,0.033676836881681105,1.0237507124805019,-0.41976627392806787,35.39811681348998,-29.88403330471155,0.49503693779941027,11,-0.1814279556274414,-0.41428542137145996,-1.297499418258667,-1.437856674194336,0.30857229232788175,0,0.08234203638019588,-1.977529417280015,7.635714054107666,1.7810568145459273,7.9028568267822275,-1.0262015225918224,7.648571014404298,0.08234203638019588
1876,2009-11-03,7.6785712242126465,7.757143020629883,7.515714168548584,7.595714092254639,10738000.0,-0.0009293273218757836,1.011901024799431,0.9354925543484018,64.63915354693783,70.1358214860959,-0.15170458836066913,-0.595115544316835,-1.1011301565361657,-1.401392713068626,30.25258885937997,0.24142885208129883,0.5050645151348014,0.46742837429046613,-0.5117802786715799,1.4466370272525113,-0.02217595219055646,0.9570327007714887,-0.33675666161953544,33.92325271583131,-25.96159007526647,0.4896043264810226,11,-0.1742854118347168,-0.40714287757873535,-1.2171427011489868,-1.4307141304016113,0.4271426200866699,1,0.09767435910444977,-1.0000000000000069,7.685713768005371,-1.977529417280015,7.635714054107666,1.7810568145459273,7.9028568267822275,0.09767435910444977
1877,2009-11-04,7.737143039703369,7.857142925262451,7.714285850524902,7.727142810821532,7728000.0,0.007627957569245281,-7.000026702982723,0.12069243341544775,60.86708080447459,69.34490338019864,-0.07706599184459151,-0.5952065161199398,-1.138939974120218,-1.4382900390442614,32.579363913593184,0.1785717010498047,0.5264259612712605,0.46950018405914307,-0.49323176326563534,1.4322321313839224,-0.011865789603246135,0.9508661577215323,-0.3255307740757152,46.01774878177732,-9.83910309840335,0.4813659736623896,11,-0.07785701751708984,-0.465714693069458,-1.2660716772079468,-1.489285945892334,0.2199997901916504,2,0.07071634876569743,1.011901024799431,7.6785712242126465,-1.0000000000000069,7.685713768005371,-1.977529417280015,7.635714054107666,0.07071634876569743
1878,2009-11-05,8.055713653564451,8.118571281433105,7.65571403503418,7.705714225769043,13412700.0,0.041174192105061014,-1.0571441892599354,34.99914171275658,70.1086744553624,68.69006872207196,-0.2729475439588658,-0.840415305230457,-1.4303620442766452,-1.7323609081009117,35.01212504132621,0.4628572463989258,0.5764808514074584,0.7141422748565658,-0.2524042718915087,1.6806888216046403,0.23086900148252898,1.1974155482306026,-0.5798875011450173,89.59802032387496,32.98587411635907,0.483273273374037,11,-0.2392849922180158,-0.7842853069305402,-1.585713863372801,-1.8078565597534162,0.0028572082519549014,3,-0.002837329294989699,-7.000026702982723,7.737143039703369,1.011901024799431,7.6785712242126465,-1.0000000000000069,7.685713768005371,-0.002837329294989699
1879,2009-11-06,7.980000019073486,8.002857208251951,7.714285850524902,7.851428985595702,12005000.0,-0.00939874947733077,2.311480343526639,0.36734641050024824,66.7218432643227,67.72956321929372,-0.19613635870978463,-0.6998865606773279,-1.3268067213448802,-1.6382013029929743,37.57635560333096,0.341427803039549,0.6406526988480952,0.5745000839233398,-0.38286247678865415,1.5318626446353338,0.09581880356734285,1.0531813642793368,-0.4450970908056151,77.06856743350706,22.1268047694063,0.4786812803559969,11,-0.16357135772705078,-0.7085716724395752,-1.5517857074737549,-1.7321429252624512,0.1514286994934082,4,0.0008951153650138544,-1.0571441892599354,8.055713653564451,-7.000026702982723,7.737143039703369,1.011901024799431,7.6785712242126465,0.0008951153650138544
1880,2009-11-09,8.171428680419924,8.210000038146973,7.9285712242126465,7.94857120513916,8535100.0,0.02398855399610178,-1.1413037957231902,1.7333412453223473,72.12673034889588,67.80031006945359,-0.38230612265297026,-0.8073706003175705,-1.489759790734432,-1.811959309419695,39.8441935296701,0.28142881393432617,0.6836697382609618,0.6863573074340836,-0.2463404091136514,1.6190550239818178,0.22000844916021656,1.1527061657079507,-0.5821751183714898,94.44445589115033,37.868232823792795,0.4663488582738672,11,-0.3092856407165545,-0.8671426773071307,-1.7439289093017596,-1.9235715866088885,-0.3028578758239764,0,-0.022377667428694847,2.311480343526639,7.980000019073486,-1.0571441892599354,8.055713653564451,-7.000026702982723,7.737143039703369,-0.022377667428694847
1881,2009-11-10,8.342857360839844,8.482856750488281,8.109999656677246,8.130000114440918,13188000.0,0.020979034037302613,-1.9491402687626584,0.955127245028514,78.19348487678558,68.74913645926216,-0.5146958157361521,-0.8904507885317638,-1.6274165610234332,-1.9651797748672415,42.396612355225386,0.37285709381103516,0.6374871192396077,0.7727145671844484,-0.14626257830209077,1.6916917126709867,0.31322599444117927,1.2322031399277176,-0.7036012157132925,83.07433686681533,20.4363837726225,0.4594885727432692,11,-0.3442859649658203,-0.8542859554290771,-1.922857642173767,-2.0950002670288086,-0.6671433448791513,1,-0.041780805475919336,-1.1413037957231902,8.171428680419924,2.311480343526639,7.980000019073486,-1.0571441892599354,8.055713653564451,-0.041780805475919336
1882,2009-11-11,8.491429328918457,8.555713653564451,8.348570823669434,8.444286346435549,10472000.0,0.017808283379743273,1.3577588780278922,0.2214769911781885,77.2954980691682,69.44469421331983,-0.5935535601129045,-0.960332776176168,-1.7329778915781926,-2.0921224651221255,44.437742186249864,0.2128562927246076,0.5954437710783731,0.8400722265243532,-0.10406317067664439,1.7842076237253508,0.36800452792385485,1.3121399251248524,-0.767813123255733,92.85729423408281,29.268904700553804,0.472067698600499,11,-0.45642948150634766,-0.9385724067688006,-2.0992865562438965,-2.243572235107422,-0.8814291954040536,2,-0.0454240940692453,-1.9491402687626584,8.342857360839844,-1.1413037957231902,8.171428680419924,2.311480343526639,7.980000019073486,-0.0454240940692453
1883,2009-11-12,8.312856674194336,8.54857063293457,8.29285717010498,8.492856979370117,5187000.0,-0.021029752213325592,-1.3246750994858811,-3.8181781401089783,61.81944818704822,68.8038727828451,-0.391920964351848,-0.7310306576046894,-1.5108788149764898,-1.8905039328465731,45.185714933301114,0.25571346282958984,0.5681766366201932,0.605499577522278,-0.35681665103308013,1.5678158060776362,0.12434146324459938,1.0866576917999575,-0.4893887747834045,71.13751429500832,8.468645718960424,0.4811581142776791,11,-0.27785682678222656,-0.7599997520446795,-1.9207139015197754,-2.064999580383301,-0.604285717010498,3,-0.04279080684785075,1.3577588780278922,8.491429328918457,-1.9491402687626584,8.342857360839844,-1.1413037957231902,8.171428680419924,-0.04279080684785075
1884,2009-11-13,8.475713729858397,8.485713958740233,8.218570709228517,8.321429252624513,5477500.0,0.019590985631884994,2.0655919803448626,-0.8571345314287939,64.03505156450274,68.42299612416646,-0.47281498688398216,-0.8195695560780774,-1.620557539903574,-2.0291797602938333,45.838099668787294,0.2671432495117152,0.558478912703726,0.6944994926452619,-0.2655055527084187,1.6545045379989416,0.2144969699684225,1.1745020153221022,-0.5643763399490425,87.24373922703012,25.24418361161895,0.4800025226768399,11,-0.4399998188018781,-0.9164283275604239,-2.083570957183836,-2.2278566360473615,-0.817142963409422,4,-0.049216252617460654,-1.3246750994858811,8.312856674194336,1.3577588780278922,8.491429328918457,-1.9491402687626584,8.342857360839844,-0.049216252617460654
1885,2009-11-16,8.494285583496094,8.625714302062987,8.460000038146973,8.508570671081543,8026200.0,0.002191184628177245,-3.0000460399856848,-0.09258927302060431,68.61626689731706,68.86489760754192,-0.4074800000391381,-0.7688749902156271,-1.5876784177605643,-2.0266840542005564,46.38431653214846,0.16571426391601385,0.5237067886450459,0.6440713644027714,-0.31246883343556675,1.6006115622411095,0.1658012654836014,1.1223414633219404,-0.5056230419481276,74.51522469977799,12.629692126081665,0.4782700989191691,11,-0.35357141494750977,-0.8999998569488534,-2.102142810821533,-2.2464284896850586,-0.37285614013671875,0,-0.042717761412944366,2.0655919803448626,8.475713729858397,-1.3246750994858811,8.312856674194336,1.3577588780278922,8.491429328918457,-0.042717761412944366
1886,2009-11-17,8.678570747375487,8.712857246398926,8.430000305175781,8.518570899963379,9716700.0,0.02169519285264543,1.4749828935729903,-11.200480672941994,74.67487279120942,70.39909671717913,-0.4861183596143608,-0.8648492774834651,-1.7197512540373285,-2.1869282107961663,46.89171496392775,0.28285694122314453,0.5247271281492978,0.7441422939300519,-0.19144918715467085,1.6797337750147747,0.27634655338769143,1.2119380344724133,-0.6007209593554172,93.0634366010218,29.680837822935217,0.4677957405423612,11,-0.49428510665893377,-1.0407135486602765,-2.239999532699583,-2.4307136535644513,-0.5514278411865217,1,-0.09333333406592248,-3.0000460399856848,8.494285583496094,2.0655919803448626,8.475713729858397,-1.3246750994858811,8.312856674194336,-0.09333333406592248
1887,2009-11-18,8.732856750488281,8.807143211364746,8.605713844299316,8.687143325805664,6591200.0,0.006255177804388001,1.0735308554711276,0.2857091767398644,71.9909107126343,70.60823407909822,-0.4294725188483408,-0.8113152413379758,-1.728177096634,-2.21850671239602,48.390804798556374,0.2014293670654297,0.5284737940276507,0.703571152687072,-0.1434894840407921,1.5506317894149362,0.28004083432314,1.1271014710510041,-0.5534057691275951,87.37853695053005,24.0428322904241,0.4235303183639319,11,-0.47214221954345703,-1.003570556640625,-2.2657142877578735,-2.484999656677246,-0.5414276123046875,2,-0.12105348395511939,1.4749828935729903,8.678570747375487,-3.0000460399856848,8.494285583496094,2.0655919803448626,8.475713729858397,-0.12105348395511939
1888,2009-11-19,8.60857105255127,8.710000038146973,8.562856674194336,8.671428680419924,4040400.0,-0.014231963432820849,1.1020429016151116,-1.3750365085326044,77.88696821488494,71.84880351804959,-0.24419668416418006,-0.5980933622662263,-1.559773387444607,-2.072325039846059,49.78549013324899,0.1700000762939453,0.5491922177889315,0.5033569097518917,-0.25700204875739097,1.2637158682611744,0.12317743049725038,0.8835363890065331,-0.3161354697898524,66.26207339066006,-3.419903922292818,0.38017947925464113,11,-0.24071383476257324,-0.8278565406799316,-2.1089283227920532,-2.3607139587402344,-0.4685707092285156,3,-0.11599729071654996,1.0735308554711276,8.732856750488281,1.4749828935729903,8.678570747375487,-3.0000460399856848,8.494285583496094,-0.11599729071654996
1889,2009-11-20,8.567143440246582,8.584285736083983,8.331428527832031,8.518570899963379,7789600.0,-0.0048123680517697665,5.10345065721345,-0.7727389965255961,75.39098299586604,72.21149825660183,-0.12373630854891537,-0.5265035187330245,-1.4699309916989707,-2.0073777253955125,48.66588404568895,0.2771425247192383,0.586793025615421,0.4256435871124271,-0.3508065583008211,1.2020937325256753,0.037418514405803904,0.8138686598190512,0.23999977111816406,49.54963985221211,-23.458225461943826,0.38822507270662393,11,-0.10857200622558594,-0.7664289474487305,-1.8350006341934204,-2.124286413192749,-0.6200003623962393,4,-0.10021689131868117,1.1020429016151116,8.60857105255127,1.0735308554711276,8.732856750488281,1.4749828935729903,8.678570747375487,-0.10021689131868117
1890,2009-11-23,8.625714302062987,8.711428642272951,8.579999923706055,8.642856597900389,4853100.0,0.0068366850893673,-1.421063726997345,-0.3529215424487552,76.49881573965646,72.02320168580971,-0.12414517824675819,-0.5549057243924906,-1.481263610806474,-2.0402528083509512,47.57804081620054,0.14428520202636896,0.5743705468421201,0.44700019359588516,-0.34808792519119436,1.2420883123829647,0.049456134202344515,0.8445442529894249,0.17191461563110444,61.861822730707715,-15.425322607929687,0.3975440593935398,11,-0.11285734176635565,-0.8249998092651349,-1.868571519851682,-2.1828572750091535,-0.7557144165039045,0,-0.11212329805343813,5.10345065721345,8.567143440246582,1.1020429016151116,8.60857105255127,1.0735308554711276,8.732856750488281,-0.11212329805343813
1891,2009-11-24,8.524286270141603,8.625714302062987,8.300000190734862,8.34571361541748,10400600.0,-0.011758797981185731,-1.412701552372679,-10.4170792767734,71.50666334878076,71.37999782798887,0.0063977914290909155,-0.41358820710103394,-1.3405851528193624,-1.9131385853341651,46.634780253081395,0.325714111328125,0.5799554895025292,0.3067863941192641,-0.4755306158261252,1.0891034040646543,-0.08437211085343144,0.6979448990919588,0.2640186397552462,44.225409851479924,-35.48796547619261,0.39115850497269494,11,-0.01142930984497248,-0.7235717773437518,-1.7532149553298968,-2.0814292430877703,-0.8842864036560067,1,-0.04725988945178117,-1.421063726997345,8.625714302062987,5.10345065721345,8.567143440246582,1.1020429016151116,8.60857105255127,-0.04725988945178117
1892,2009-11-25,8.460000038146973,8.55142879486084,8.399999618530272,8.524286270141603,7613900.0,-0.0075415383713483,1.5542302402458255,-0.36000042724316644,62.828671828094535,71.49213378810514,0.07348462838927539,-0.30081793520866107,-1.2454141389800064,-1.821043813572551,46.35669043449793,0.15142917633056818,0.5526877038833504,0.20192871093749964,-0.5392367965760165,0.9430942184510149,-0.16865404281925755,0.5725114646942577,0.3087726829833972,38.88886313378806,-37.939402894344646,0.3705827537567578,11,0.0528569221496582,-0.6592855453491211,-1.641785740852356,-2.0171430110931396,-1.101428985595704,2,-0.039344814474837175,-1.412701552372679,8.524286270141603,-1.421063726997345,8.625714302062987,5.10345065721345,8.567143440246582,-0.039344814474837175
1893,2009-11-27,8.264286041259767,8.359999656677246,7.815713882446289,8.187143325805664,5754700.0,-0.02313404208093517,3.0532143060053407,-1.1999881321485206,58.38248498174027,70.86407083446487,0.29232547972814515,-0.08077985186303316,-1.0187948700079454,-1.5981489191289908,45.34532968144749,0.6442861557006836,0.48694528771532575,-0.011856746673581497,-0.7339341149965346,0.7102206216493716,-0.37289543083505805,0.34918193748789506,0.48573577865478157,50.079799834970416,-25.614373783223698,0.3610386841614766,11,0.04714250564575018,-0.46357154846191584,-1.403572082519533,-1.8214290142059344,-0.6471428871154803,4,-0.008815873835009147,1.5542302402458255,8.460000038146973,-1.412701552372679,8.524286270141603,-1.421063726997345,8.625714302062987,-0.008815873835009147
1894,2009-11-30,8.375714302062987,8.402856826782228,8.130000114440918,8.278571128845215,9074800.0,0.013483107947487527,2.6037761991131996,1.2592656694275657,56.32183704511683,69.49802307310928,0.1846371339939168,-0.14116418261933106,-1.1018070624068486,-1.684323667543092,44.15197931238102,0.27285671234131037,0.41679516027095787,0.06257150173187043,-0.5942173696925028,0.7193603731562428,-0.2658229339803153,0.39096593744405705,0.3182490416034671,62.51994995874226,-10.356201440654132,0.32839443571218635,11,-0.06428575515746893,-0.41999959945678533,-1.5150003433227521,-1.9328572750091535,-0.890000343322753,0,-0.0281425500249185,3.0532143060053407,8.264286041259767,1.5542302402458255,8.460000038146973,-1.412701552372679,8.524286270141603,-0.0281425500249185
1895,2009-12-01,8.318571090698242,8.395713806152344,8.101428985595701,8.215714454650879,13823600.0,-0.00682248812506292,1.288888971305455,1.0588148671732538,49.19122793868245,66.66650697838406,0.2394106226851278,-0.03602493993195921,-1.016786435499255,-1.6022765789446645,43.3673370714636,0.2942848205566424,0.41516126091542027,-0.026214575767516735,-0.6129723145166679,0.5605431629816353,-0.3195934451420932,0.26716429360705973,0.32269728529500163,62.08110466040395,-9.112401265556386,0.2933788693745759,12,-0.007142543792724609,-0.15785646438598633,-0.9885711669921875,-1.4064280986785889,-0.7042851448059082,1,-0.04465045844991666,2.6037761991131996,8.375714302062987,3.0532143060053407,8.264286041259767,1.5542302402458255,8.460000038146973,-0.04465045844991666
1896,2009-12-02,8.428570747375487,8.54285717010498,8.294285774230957,8.337142944335938,9093700.0,0.013223383616958628,-1.806462553903966,0.8888857982624325,47.85151207758435,63.98435157448963,0.10082157751333654,-0.09165476247771487,-1.09811493857271,-1.6913156481881018,42.69371496112321,0.24857139587402344,0.39654644366326686,0.04628510475158443,-0.4501029758962307,0.5426731853993996,-0.20190893557232314,0.294479145075492,0.16316435900493964,83.30086213936535,14.23433740251491,0.24819404032390766,12,-0.16499948501586736,-0.26785612106323065,-1.0764278173446638,-1.5164277553558332,-0.8242845535278303,2,-0.06627112455457929,1.288888971305455,8.318571090698242,2.6037761991131996,8.375714302062987,3.0532143060053407,8.264286041259767,-0.06627112455457929
1897,2009-12-03,8.284285545349121,8.498571395874022,8.247142791748049,8.441429138183594,8534400.0,-0.01711858467478522,-1.1728348257517407,-1.7187724916292357,49.00000867845199,60.77468940377485,0.19532605094359923,0.10089567030547641,-0.9221912847674023,-1.5292279971263198,41.714418202633766,0.251428604125973,0.3625761064631714,-0.12535722255706716,-0.5224074371415153,0.27169299202738095,-0.32388232984929033,0.07316788473515601,0.2608882875952574,64.44007265907288,-4.184193419455042,0.1985251072922239,12,-0.020714282989501953,-0.12357091903686523,-0.9064284563064575,-1.3721425533294678,-0.8028564453125,3,-0.07777202697041663,-1.806462553903966,8.428570747375487,1.288888971305455,8.318571090698242,2.6037761991131996,8.375714302062987,-0.07777202697041663
1898,2009-12-04,8.032856941223145,8.348570823669434,7.871428966522218,8.30142879486084,11601800.0,-0.030350064921063846,1.6299246744918239,1.7090856126765264,35.40488434704491,56.331789553905836,0.39839715769153017,0.36946686682318663,-0.6403342953925701,-1.2638102009055867,40.27115663426509,0.4771418571472159,0.2876769750700703,-0.37564299106597865,-0.7770897866567417,0.02580380452478437,-0.5763663888613593,-0.17491959327059803,0.5100002288818359,24.042477488961875,-40.482215217787484,0.2007233977953815,12,0.2307143211364746,0.12785768508911133,-0.6449998617172241,-1.1207139492034912,-0.32428598403930664,4,-0.08394098060075794,-1.1728348257517407,8.284285545349121,-1.806462553903966,8.428570747375487,1.288888971305455,8.318571090698242,-0.08394098060075794
1899,2009-12-07,7.987143039703369,8.140000343322754,7.9285712242126465,8.140000343322754,9392600.0,-0.005690864639351423,1.766359396690219,0.5691486339651585,33.579993793604785,51.5630315599001,0.39469197142129,0.4382106305778848,-0.5624378833349102,-1.2035922250173794,38.7498994173568,0.21142911911010742,0.21436028383287464,-0.4217140436172482,-0.8215652449394835,-0.021862842295012896,-0.6216396442783658,-0.22178844295613054,0.5120855331420895,17.234020341072565,-44.1256119584901,0.19992560066111764,12,0.23357105255126953,0.17357158660888672,-0.5992859601974487,-1.0750000476837158,-0.7028570175170907,0,-0.046324434621972554,1.6299246744918239,8.032856941223145,-1.1728348257517407,8.284285545349121,-1.806462553903966,8.428570747375487,-0.046324434621972554
1900,2009-12-08,7.9885711669921875,8.017143249511719,7.822856903076173,7.924285888671875,7777700.0,0.00017880326941921432,2.199987434028636,-0.4205574532466115,24.658928043553942,46.35772763709712,0.3278583702410778,0.44520686228182704,-0.5296678160016528,-1.1903835283404298,36.88586047483898,0.194286346435546,0.13580995798985995,-0.4111430406570431,-0.841083264566727,0.018797183252639904,-0.6261131526118842,-0.19617292870220204,0.4696465244293204,23.015861452365876,-32.91517330336828,0.21497011195484164,12,0.19500017166137695,0.17214345932006836,-0.6007140874862671,-1.0764281749725342,-0.7100000381469727,1,-0.06294707748610906,1.766359396690219,7.987143039703369,1.6299246744918239,8.032856941223145,-1.1728348257517407,8.284285545349121,-0.06294707748610906
1901,2009-12-09,7.994286060333253,8.034285545349121,7.84428596496582,8.010000228881836,5146400.0,0.0007153836676925263,4.9111819901346285,-0.24444427961071488,21.871566563939524,41.806938163302114,0.2671504347759823,0.4343060264536609,-0.5017485699391733,-1.1828308618423788,34.48490490985212,0.18999958038330078,0.060732123004065386,-0.38799958229064924,-0.8543617671966173,0.0783626026153188,-0.6211806747436333,-0.15481848983766522,0.42538140254974177,25.37005778095186,-25.484959853349928,0.23318109245298405,12,0.18499946594238192,0.1671426296234122,-0.6064289808273324,-1.0821430683135995,-0.6799998283386239,2,-0.04753396508118923,2.199987434028636,7.9885711669921875,1.766359396690219,7.987143039703369,1.6299246744918239,8.032856941223145,-0.04753396508118923
1902,2009-12-10,8.105713844299316,8.164285659790039,7.951428890228271,7.951428890228271,5913600.0,0.013938428413133197,-1.7592680160341496,-9.818206645426192,30.65928422875021,38.726582524080996,0.11195542834731675,0.3083068261451505,-0.5771394691511684,-1.2801172086291066,31.690756227898266,0.21285676956176847,-0.02584480450214599,-0.2572860240936272,-0.7363719540390736,0.22179990585182008,-0.4968289890663513,-0.017743059120903126,0.2777164037574753,53.80434684018706,4.695877801686223,0.2395429649727235,12,0.07714319229125977,0.12571477890014648,-0.717856764793396,-1.193570852279663,-0.7857136726379386,3,-0.061861010650445136,4.9111819901346285,7.994286060333253,2.199987434028636,7.9885711669921875,1.766359396690219,7.987143039703369,-0.061861010650445136
1903,2009-12-11,7.9571428298950195,8.142856597900389,7.914286136627197,8.118571281433105,5078500.0,-0.018329170910565185,1.176871026339711,-1.0463006746837455,28.32480398077095,35.61580107248701,0.2373346707070585,0.4520385141387919,-0.3863765999298394,-1.1192656298553807,29.07912634047718,0.22857046127319158,-0.10442792270490386,-0.3880713462829597,-0.90026267322264,0.12411998065672059,-0.644167009752799,-0.13197568281312044,0.3922244362251419,39.3305848374643,-9.320470002710167,0.25609566346984,12,0.22571420669555664,0.27428579330444336,-0.4917856454849243,-1.0449998378753662,-0.6442856788635254,4,-0.059784490492132414,-1.7592680160341496,8.105713844299316,4.9111819901346285,7.994286060333253,2.199987434028636,7.9885711669921875,-0.059784490492132414
1904,2009-12-14,8.058570861816406,8.074286460876465,7.929999828338622,8.055713653564451,4818800.0,0.01274679041078941,7.416059409245198,-0.01769953329002105,30.443288486430063,33.532696688903414,0.09631771754611229,0.334928807409117,-0.44402477594844747,-1.2103902370150141,26.716052265000823,0.14428663253784269,-0.1570168239405696,-0.26578617095947266,-0.7894470969416769,0.2578747550227316,-0.5276166339505757,-0.003955707968369637,0.2587772012833227,69.03752367225854,21.14636781028289,0.26183046299110224,12,0.12428617477416992,0.20214366912841797,-0.5146423578262329,-1.146427869796753,-0.7885708808898926,0,-0.043432006820335656,1.176871026339711,7.9571428298950195,-1.7592680160341496,8.105713844299316,4.9111819901346285,7.994286060333253,-0.043432006820335656
1905,2009-12-15,8.131428718566895,8.214285850524902,7.9857139587402335,8.022856712341309,5581800.0,0.00904103941006551,-1.4999999999999853,37.99933244323405,36.18087266198524,32.23595897605907,-0.006568738706135946,0.24611104023938069,-0.47457732075316095,-1.2626992419861844,23.807299137464042,0.22857189178466886,-0.18883616850438578,-0.17478547096252406,-0.6988005375407944,0.3492295956157463,-0.4367930042516601,0.087222062326612,0.15582129369362718,77.60617362548425,28.042983461820214,0.2620075332891353,12,0.029285430908203125,0.17999982833862305,-0.5875002145767212,-1.2192857265472412,-1.1128578186035156,1,-0.10418128544203964,7.416059409245198,8.058570861816406,1.176871026339711,7.9571428298950195,-1.7592680160341496,8.105713844299316,-0.10418128544203964
1906,2009-12-16,7.868570804595947,8.131428718566895,7.812857151031494,8.101428985595701,17007200.0,-0.03232616592589088,1.1756069603218537,-2.144734992885109,31.745993901776643,30.318846223095143,0.18830132635632602,0.4692321513715516,-0.17505034804579367,-0.9794718599082408,20.803468736128075,0.3185715675354004,-0.23336032613925006,-0.397143387794495,-0.9251761486092356,0.13088937302024561,-0.6611597682018662,-0.1331270073871238,0.390387039875721,13.878841656005712,-35.50471882766213,0.2640163804073704,12,0.2121431827545166,0.44142937660217285,-0.2853562831878662,-0.956427812576294,-0.7328567504882812,2,-0.07498180932757448,-1.4999999999999853,8.131428718566895,7.416059409245198,8.058570861816406,1.176871026339711,7.9571428298950195,-0.07498180932757448
1907,2009-12-17,7.6757140159606925,7.831429004669189,7.67142915725708,7.794285774230957,10091200.0,-0.024509760847879702,-1.5168788793669108,0.509201599708407,31.80208356983887,29.918535025627804,0.3193354632223926,0.6101103810562121,0.05262208133150725,-0.7686201100624537,17.641856752059464,0.1971416473388672,-0.2680300240293789,-0.5371430397033707,-1.0797272720944955,0.005441192687754004,-0.8084351558989331,-0.26585092350780837,0.5475557730357616,0.7893167306861274,-46.502434138240176,0.2712921161955625,12,0.26714348793029874,0.5635721683502206,0.06785738468170255,-0.6292855739593497,-0.3942852020263663,3,-0.04708718735670969,1.1756069603218537,7.868570804595947,-1.4999999999999853,8.131428718566895,7.416059409245198,8.058570861816406,-0.04708718735670969
1908,2009-12-18,7.610000133514403,7.711429119110107,7.5714287757873535,7.701428890228271,10441900.0,-0.008561272906943307,1.512812173704621,0.7710837559266902,25.63634096095879,29.03590693311158,0.35621945729122473,0.6294503157620577,0.15407295558098877,-0.6859318722420857,14.651621131196945,0.1400003433227539,-0.31483875287988283,-0.5529283761978165,-1.1251591984368003,0.019302446041167265,-0.8390437873173076,-0.26681296507832464,0.5580855923081129,5.999989615545094,-37.739348430838575,0.28611541111949185,12,0.2828571796417245,0.5792858600616464,0.1839282512664795,-0.5271432399749765,1.3957142829895028,4,-0.03810774727530786,-1.5168788793669108,7.6757140159606925,1.1756069603218537,7.868570804595947,-1.4999999999999853,8.131428718566895,-0.03810774727530786
1909,2009-12-21,7.708570957183838,7.747142791748048,7.57857084274292,7.604286193847656,6855100.0,0.012952801831806582,-1.16512789419371,-1.1406122874726192,31.089424346787965,29.750406522359807,0.23912405672819048,0.48829451417540604,0.08911463212900461,-0.7688585601593996,12.656453458612813,0.16857194900512784,-0.35552759872378825,-0.41142892837524414,-0.9847979711318953,0.16194011438140699,-0.6981134497535688,-0.12474440699691858,0.3879159346344583,21.333230477781346,-19.256265612220854,0.2866845213783254,12,0.18428635597229004,0.4807150363922119,0.08535742759704501,-0.625714063644411,1.1842856407165527,0,-0.05133426264741936,1.512812173704621,7.610000133514403,-1.5168788793669108,7.6757140159606925,1.1756069603218537,7.868570804595947,-0.05133426264741936
1910,2009-12-22,7.658570766448975,7.885714054107666,7.630000114440918,7.714285850524902,11729200.0,-0.006486311277742907,-3.531669743997093,-0.5342591026104133,25.206958357758353,30.121005610561895,0.26528889859389526,0.4870974320910957,0.17675395087911738,-0.7040988989988701,10.094928894535363,0.25571393966674805,-0.3557693828677113,-0.413071942329406,-0.969748870488921,0.14360498583010894,-0.6914104064091635,-0.13473347824964854,0.37490915144560866,15.56107135102456,-18.815005763038364,0.27833846407975726,12,0.23428654670715332,0.5307152271270752,0.13892889022827148,-0.5757138729095477,1.0599999427795428,1,-0.05073672325712908,-1.16512789419371,7.708570957183838,1.512812173704621,7.610000133514403,-1.5168788793669108,7.6757140159606925,-0.05073672325712908
1911,2009-12-23,8.121429443359375,8.132857322692871,7.731429100036621,7.7357139587402335,10452400.0,0.06043669126073925,-1.0362327604138952,-6.922999238294137,45.64888258121066,31.786516538613057,-0.19851367181042967,-0.007894498076591816,-0.2442914464882202,-1.1517062161606946,8.495462889833632,0.4742865562438965,-0.33770462015344727,0.06992957592010463,-0.44540405240475067,0.585263204244959,-0.18773723824232214,0.3275963900825323,-0.5500006675720215,97.96449977535266,64.60745016087334,0.25766681416242737,12,-0.22857213020324707,0.0678565502166748,-0.2539294958114624,-1.0035722255706805,0.7142848968505859,2,-0.13579611213611753,-3.531669743997093,7.658570766448975,-1.16512789419371,7.708570957183838,1.512812173704621,7.610000133514403,-0.13579611213611753
1912,2009-12-24,8.127142906188965,8.241429328918457,8.075714111328125,8.135713577270508,3035200.0,0.0007035045824674846,-1.9743839919206443,-0.022220189293167,52.89983363485548,34.51707538906689,-0.22447354755873494,-0.041975475455503286,-0.21453969637855153,-1.1401782585710016,6.932895956633847,0.16571521759033203,-0.3072516018084297,0.09228589534759557,-0.3877933396959481,0.5723651303911392,-0.14775372217417626,0.3323255128693674,-0.5444855594635012,82.9423390480203,46.40741304174705,0.24003961752177191,12,-0.22071385383605957,0.06214308738708496,-0.2160714864730835,-0.9135713577270508,0.7228574752807617,3,-0.12198983868319924,-1.0362327604138952,8.121429443359375,-3.531669743997093,7.658570766448975,-1.16512789419371,7.708570957183838,-0.12198983868319924
1913,2009-12-28,8.191429138183594,8.285714149475098,8.102856636047362,8.102856636047362,6006000.0,0.007910065411262046,-3.128990578734733,-10.334371870479789,56.2120013908234,37.38026571177726,-0.28164980597810807,-0.11805243547936506,-0.2523828183875363,-1.1869707348596812,7.4311756116379,0.18285751342773615,-0.2712009230405208,0.160214972496032,-0.3135989119654834,0.6340288569575465,-0.07669196973472481,0.3971219147267897,-0.5824209121704103,86.66677455702579,45.720371990417476,0.2369069422307574,12,-0.26285767555236816,-0.05000042915344238,-0.19642877578735352,-0.8735721111297607,0.4285707473754883,0,-0.11109176541702404,-1.9743839919206443,8.127142906188965,-1.0362327604138952,8.121429443359375,-3.531669743997093,7.658570766448975,-0.11109176541702404
1914,2009-12-29,8.140000343322754,8.284285545349121,8.134285926818848,8.260000228881836,4839100.0,-0.006278366569895555,-1.2826003352368789,-1.3548209959622877,54.46881888203679,39.41225973622744,-0.24301069195054303,-0.08979185117192046,-0.16829994845086826,-1.116322016347283,7.832427401611884,0.14999961853027344,-0.25860210139415685,0.12057187557220495,-0.32822748675728697,0.5693712379016969,-0.10382780559254101,0.3449715567369509,-0.4903897619018558,77.77784241803695,33.13557077919235,0.22439968116474582,12,-0.21142888069152832,0.001428365707397461,-0.06571447849273682,-0.7792856693267822,0.5514287948608398,1,0.10635307575770536,-3.128990578734733,8.191429138183594,-1.9743839919206443,8.127142906188965,-1.0362327604138952,8.121429443359375,0.10635307575770536
1915,2009-12-30,7.947143077850343,8.144286155700684,7.892857074737549,8.144286155700684,4637500.0,-0.023692537756538568,1.5507269512552033,1.6428605488400851,48.74714938658906,41.301277012317705,-0.088332518517241,0.0778011135659531,0.0519132182075861,-0.9085926847833958,8.17167337142844,0.25142908096313477,-0.23255678002966462,-0.0537139892578109,-0.48059744470093246,0.37316946618531066,-0.2671557169793717,0.15972773846374988,-0.25936628234619263,38.91751690438928,-7.825373233193382,0.21344172772156067,12,-0.0185716152191171,0.19428563117980868,0.18249988555908114,-0.5521428585052499,0.7528567314147958,2,0.1190004396279043,-1.2826003352368789,8.140000343322754,-3.128990578734733,8.191429138183594,-1.9743839919206443,8.127142906188965,0.1190004396279043
1916,2009-12-31,7.869999885559082,8.011428833007812,7.864285945892334,7.947143077850343,5291300.0,-0.009707034532481007,-2.322594712162242,0.3913056097755717,43.6195027960045,42.61432359300277,-0.012253923902796338,0.116947947675901,0.1599484673152638,-0.8186998468431197,8.124445415154712,0.14714288711547852,-0.21846229288257568,-0.10292863845825195,-0.48245038481920943,0.2765931079027055,-0.2926895116387307,0.08683223472222679,-0.14634684881667503,1.355851273875621,-42.65581860116364,0.18976087318047874,12,0.058571577072143555,0.22857165336608887,0.2867858409881592,-0.47499966621398926,1.0057144165039062,3,0.10782348615106141,1.5507269512552033,7.947143077850343,-1.2826003352368789,8.140000343322754,-3.128990578734733,8.191429138183594,0.10782348615106141
1917,2010-01-04,7.639999866485597,7.961429119110107,7.565713882446289,7.931428909301758,17239600.0,-0.029224907549937784,1.2520322224800238,3.777767475785111,41.77778228319817,44.4078170732516,0.23707863097875315,0.31221211237733115,0.42391688815375783,-0.5778196877784856,8.566455797344481,0.39571523666381836,-0.22776878847254434,-0.3007143735885611,-0.6783295174887085,0.07690077031158715,-0.4895219455386348,-0.11190680163848743,0.6457142829895011,10.317493956753658,-32.86996993747089,0.1888075719500741,1,0.28571414947509677,0.41857147216796786,0.5167858600616446,-0.24499964714050382,1.1442856788635245,0,0.15650713280370687,-2.322594712162242,7.869999885559082,1.5507269512552033,7.947143077850343,-1.2826003352368789,8.140000343322754,0.15650713280370687
1918,2010-01-05,7.358571052551269,7.657143115997314,7.258571147918701,7.6528568267822275,23753100.0,-0.036836232834096316,1.6320685203262368,1.0098024939010615,33.401108095884226,44.664670823151184,0.5353939507490937,0.5697461996211324,0.7285465699783584,-0.28747016768930944,9.044234078926046,0.3985719680786124,-0.21358720700184364,-0.5484288930892953,-1.0038026610759259,-0.09305512510266567,-0.7761157770826097,-0.32074200909598005,0.9127430915832528,9.74929326166069,-28.922090076371283,0.22768688399331488,1,0.41357159614563077,0.5421431064605722,0.7982146739959726,0.13071513175964444,1.6928577423095712,1,0.20267920473518686,1.2520322224800238,7.639999866485597,-2.322594712162242,7.869999885559082,1.5507269512552033,7.947143077850343,0.20267920473518686
1919,2010-01-06,7.617143154144287,7.67285680770874,7.197143077850343,7.361429214477539,23290400.0,0.035138901254934574,1.5914480272121165,-0.8689306859463103,38.79204509390165,46.17412490494488,0.29333640534163674,0.29727480509443094,0.4724338069002805,-0.5355274142001498,9.5990235657366,0.47571372985839755,-0.1782636218981306,-0.2713567972183224,-0.7428011789340907,0.2000875844974459,-0.5070789880762074,-0.03563460636043825,0.613661270141602,44.343889124670255,10.15972332293893,0.23572219085788437,1,0.12428545951843262,0.252856969833374,0.43892836570739746,-0.0492861270904541,1.4085707664489746,2,0.13165785532981178,1.6320685203262368,7.358571052551269,1.2520322224800238,7.639999866485597,-2.322594712162242,7.869999885559082,0.13165785532981178
1920,2010-01-07,7.4857139587402335,7.757143020629883,7.462856769561768,7.731429100036621,9955400.0,-0.0172543948228866,-1.0196049557244116,-0.9608985009444886,41.149289713383055,45.674170141852926,0.44440077438358205,0.4101270234335592,0.6035563127042254,-0.3901578238417489,9.766650503182845,0.29428625106811523,-0.12779589936210645,-0.3776431322097791,-0.8792853013963784,0.12399903697682024,-0.6284642168030787,-0.12682204761647942,0.683070784759523,35.43852745331223,-1.259840131185335,0.2508210845932995,1,0.25571465492248624,0.38428616523742765,0.6478576660156259,0.08214306831359952,1.7799997329711923,3,0.1610688287168094,1.5914480272121165,7.617143154144287,1.6320685203262368,7.358571052551269,1.2520322224800238,7.639999866485597,0.1610688287168094
1921,2010-01-08,7.614285945892334,7.742856979370117,7.465713977813722,7.498570919036865,8180900.0,0.017175647888867163,-2.0551140126786085,-0.470931609037029,48.536433516699525,45.18934790650226,0.26409792932319043,0.26522492378775464,0.4804484050316482,-0.5007524377199619,10.004945714647857,0.2771430015563956,-0.08880490576813393,-0.2300711393356325,-0.7395573922326459,0.2794151135613818,-0.48481426578413966,0.02467198711287466,0.49620029766845697,54.57941732841529,12.787784397179848,0.254743126448507,1,0.12714266777038574,0.25571417808532715,0.6217856407165527,-0.04642891883850098,1.6014285087585467,4,0.14258905839470248,-1.0196049557244116,7.4857139587402335,1.5914480272121165,7.617143154144287,1.6320685203262368,7.358571052551269,0.14258905839470248
1922,2010-01-11,7.604286193847656,7.704286098480225,7.528571128845215,7.6599998474121085,6783700.0,-0.0013132882210803443,1.435645593046697,-0.481472934660769,49.86014856020593,44.483586480878095,0.21470981555198332,0.2484721600423363,0.49913248508107344,-0.47365461533382724,10.72014060554982,0.17571496963500977,-0.03384443972513296,-0.21499950885772723,-0.719660383406465,0.28966136569100964,-0.46732994613209655,0.03733092841664121,0.4513994597705082,72.70413528552753,25.29515891600704,0.25233043727436855,1,0.1364281177520752,0.24357104301452637,0.6078567504882812,-0.03642916679382324,1.8385705947875977,0,0.16719887650257004,-2.0551140126786085,7.614285945892334,-1.0196049557244116,7.4857139587402335,1.5914480272121165,7.617143154144287,0.16719887650257004
1923,2010-01-12,7.481429100036621,7.582857131958008,7.451428890228271,7.528571128845215,6330100.0,-0.016156295368056295,-1.453336537691236,0.8461485792536937,44.505908831610476,43.37659647527517,0.2528521405448556,0.3519049891174628,0.6212277028076638,-0.3372512170239119,11.433646692130012,0.15285730361938565,-0.054311825728550644,-0.31407091617584193,-0.835923821592786,0.20778198924110125,-0.5749973688843131,-0.053144463467370784,0.5227439990354732,50.76536629186686,0.05558820089792249,0.2609264527084716,1,0.1892855167388916,0.2914278507232666,0.7307138442993164,0.08642792701721191,2.0399999618530273,1,0.1741453976094116,1.435645593046697,7.604286193847656,-2.0551140126786085,7.614285945892334,-1.0196049557244116,7.4857139587402335,0.1741453976094116
1924,2010-01-13,7.708570957183838,7.75428581237793,7.558570861816406,7.612856864929199,14422100.0,0.030360757832498253,1.0915995913053005,-2.030334601068134,51.1139430597028,43.63957355006559,-0.04685063191763916,0.10245025653109519,0.404559797194473,-0.5496393365613637,11.919820272187295,0.2728567123413086,-0.08933339527295026,-0.06942906379699743,-0.5774272104103133,0.43856908281631757,-0.3234281371036545,0.18457000950966052,0.24718034061495153,84.11193379179545,27.75993486296052,0.2539990733066576,1,-0.10428500175476074,0.032857656478881836,0.5035719871520996,-0.14071393013000488,1.6157155036926252,2,0.1742032142060721,-1.453336537691236,7.481429100036621,1.435645593046697,7.604286193847656,-2.0551140126786085,7.614285945892334,0.1742032142060721
1925,2010-01-14,7.284286022186278,7.575714111328125,7.269999980926514,7.518570899963379,17685500.0,-0.05504067321351647,-1.3260873903176593,-2.447757401844305,31.023306863214145,42.23999622419999,0.30566371963297545,0.48487509381004656,0.8329925190715892,-0.11319179849531036,13.232984063366143,0.4385709762573242,-0.1514631189754203,-0.45135686397552544,-0.9762637101469851,0.07354998219593512,-0.7138102870612553,-0.1889034408897956,0.6259487824156045,2.949919310451255,-46.14983137756143,0.2624534230857301,1,0.2950000762939462,0.4571425914764413,0.9064283370971689,0.2835710048675546,1.9085707664489755,3,0.23906638112547896,1.0915995913053005,7.708570957183838,-1.453336537691236,7.481429100036621,1.435645593046697,7.604286193847656,0.23906638112547896
1926,2010-01-15,7.278571128845215,7.407143115997314,7.232857227325439,7.24571418762207,13031200.0,-0.0007845509256030336,-4.951283053275839,-0.14024354254056784,30.764256909515993,41.01627118267975,0.24435879137790106,0.46812327674293464,0.8431045708757487,-0.09344487276479718,14.068701570707065,0.174285888671875,-0.21329834985609075,-0.42757177352905273,-0.9862532976207685,0.13110975056266305,-0.7069125355749106,-0.14823101148319484,0.5888781721515759,8.7670493774664,-34.56257710432964,0.2793407620458578,1,0.19857192039489746,0.4628574848175049,0.8935718536376953,0.28928589820861816,1.9628582000732422,4,0.27301272841740887,-1.3260873903176593,7.284286022186278,1.0915995913053005,7.708570957183838,-1.453336537691236,7.481429100036621,0.27301272841740887
1927,2010-01-19,7.314286231994629,7.382856845855713,7.242856979370117,7.25,5302500.0,0.004906883853600608,-2.5635946546262245,1.9565495022204162,29.855661784868587,40.62233270367801,0.17610134001221223,0.4257721334686213,0.810404065124084,-0.11509714864794063,14.510838032457016,0.1399998664855957,-0.25325948278401444,-0.3737852811813358,-0.9593463160347486,0.2117757536720779,-0.6665657986080422,-0.0810047637546294,0.512944695613375,15.616521035376888,-21.312897765131712,0.2927805174267068,1,0.1628568172454834,0.4271423816680908,0.856070876121521,0.2535707950592041,2.058570861816408,1,0.2599608714161199,-4.951283053275839,7.278571128845215,-1.3260873903176593,7.284286022186278,1.0915995913053005,7.708570957183838,0.2599608714161199
1928,2010-01-20,7.320000171661378,7.492856979370117,7.221428871154785,7.265714168548584,9685200.0,0.00078120263351944,-2.800008010894817,0.8444421368066717,30.76408527823577,39.73033716860403,0.18365391401074493,0.4186843236344382,0.7975632194870128,-0.10545456301658884,14.505597751579236,0.27142810821533203,-0.27997342878223286,-0.35357134342193497,-0.9612181538457625,0.25407546700189254,-0.6573947486338492,-0.04974793821002077,0.46942548496116654,18.498642483726975,-12.715814634583499,0.30382340521191387,1,0.16928577423095614,0.4214284420013419,0.8871426582336417,0.24785685539245517,2.115713596343995,2,0.2900077277582991,-2.5635946546262245,7.314286231994629,-4.951283053275839,7.278571128845215,-1.3260873903176593,7.284286022186278,0.2900077277582991
1929,2010-01-21,7.312857151031494,7.454286098480225,7.214285850524902,7.217143058776855,8614900.0,-0.0009758224675372462,-3.7324021794829605,1.7631449501958663,33.70044862567036,38.902688158858176,0.1599111717065087,0.4159894149852512,0.7997902404353141,-0.08233882238100332,14.65446395828289,0.24000024795532227,-0.28744115113927116,-0.34092867374420166,-0.9691969687975117,0.2873396213091075,-0.6550628212708567,-0.026794526217546633,0.441031550864718,27.272715278968825,-2.8447781430274794,0.31413414752665464,1,0.17142868041992188,0.4285714626312256,0.8942856788635254,0.25499987602233887,2.6442856788635254,3,0.3020121773535027,-2.800008010894817,7.320000171661378,-2.5635946546262245,7.314286231994629,-4.951283053275839,7.278571128845215,0.3020121773535027
1930,2010-01-22,7.269999980926514,7.484285831451416,7.214285850524902,7.29714298248291,9395400.0,-0.00586052335220788,-2.896911615422997,-0.2835841715364623,34.304945991814066,37.32141176720423,0.18880643187894375,0.45138603422828183,0.8309607874530656,-0.02466806809793809,15.317839781440078,0.26999998092651367,-0.2511675866834615,-0.36435730457305926,-1.0156142763644578,0.28689966721833926,-0.6899857904687581,-0.038728818677360444,0.4504839835269463,19.999965765500523,-13.187448922416632,0.32562848589569915,1,0.21428585052490234,0.47142863273620605,0.9517858028411865,0.29785704612731934,2.5842862129211426,4,0.28257035561754495,-3.7324021794829605,7.312857151031494,-2.800008010894817,7.320000171661378,-2.5635946546262245,7.314286231994629,0.28257035561754495
1931,2010-01-25,7.018570899963379,7.357142925262451,6.931428909301758,7.29285717010498,13791400.0,-0.03458446789859437,1.113470493126623,10.105229871932227,33.92461673235891,35.550797119665674,0.38760791663082017,0.649242353043114,1.0620141603158686,0.24160874251881825,16.788022331741324,0.42571401596069336,-0.2520148602373631,-0.5606434583663944,-1.2248854946311099,0.10359857789832017,-0.8927644764987521,-0.22852244023403667,0.6705126112938942,15.521488024460675,-19.70955426902789,0.3321210181323574,1,0.32428646087646484,0.5900006294250488,1.2175004482269287,0.5492861270904541,2.6314287185668945,0,0.30979040030545524,-2.896911615422997,7.269999980926514,-3.7324021794829605,7.312857151031494,-2.800008010894817,7.320000171661378,0.30979040030545524
1932,2010-01-26,7.135714054107666,7.178571224212647,6.937142848968506,6.960000038146973,11343500.0,0.016690456763056805,-1.1806451335037518,-0.6406227182643184,43.69952604053909,35.46119903176885,0.220160105121872,0.4785510685198222,0.9206467574109105,0.1435211418003588,17.984274812397594,0.2414283752441415,-0.24991767646310503,-0.39392886161804164,-1.0335180901355532,0.2456603668994708,-0.7137234758767974,-0.07413424735928587,0.49275708899316584,36.38669950738917,-1.982201717320443,0.31979461425875605,1,0.20714330673217773,0.4728574752807617,1.059643030166626,0.46500062942504883,2.5800004005432147,1,0.2950952432852376,1.113470493126623,7.018570899963379,-2.896911615422997,7.269999980926514,-3.7324021794829605,7.312857151031494,0.2950952432852376
1933,2010-01-27,7.281428813934326,7.311429023742676,6.992856979370117,7.142857074737549,23347100.0,0.020420487525390607,2.208627496181886,0.7886208646427806,39.86195845505905,34.21097852014177,0.048155927060220094,0.27527955057984954,0.7576583266840053,0.018746704925755253,18.87615459762584,0.3185720443725586,-0.27574718705791046,-0.20271408557891846,-0.769393706836409,0.36396553567857204,-0.4860538962076637,0.08062572504982679,0.2912789504625799,63.307501563274904,24.632987124175344,0.28333981062874536,1,-0.027857303619384766,0.32714271545410156,0.809643030166626,0.36928582191467285,2.382856845855713,2,0.287227731441168,-1.1806451335037518,7.135714054107666,1.113470493126623,7.018570899963379,-2.896911615422997,7.269999980926514,0.287227731441168
1934,2010-01-28,9.005714416503906,9.121429443359377,8.675713539123535,8.812856674194336,77352800.0,0.23680594106335962,1.1010074219259154,1.3917537834731561,73.39489926975156,38.91893323197926,-1.6458595606160928,-1.4554449153663027,-0.9694709160200539,-1.67096062442626,20.2130187944412,1.8400006294250506,-0.2627196990341476,1.4782858133316044,0.6356201970191684,2.3209514296440403,1.0569530051753864,1.8996186214878223,-2.0742855072021484,94.7162101079001,53.334249462992716,0.421332808156218,1,-0.9792852401733398,-0.9792852401733398,-0.9646427631378174,-1.3271427154541016,0.8057146072387695,3,0.04774738922582844,2.208627496181886,7.281428813934326,-1.1806451335037518,7.135714054107666,1.113470493126623,7.018570899963379,0.04774738922582844
1935,2010-01-29,8.89285659790039,9.224286079406738,8.79285717010498,8.962857246398926,24604300.0,-0.012531800741614862,-2.1957755682319906,-0.36296519735345606,69.77461707912995,43.253417695269704,-1.4313522688827742,-1.3366337962160433,-0.861425502915198,-1.525335227880591,22.170408484690014,0.4314289093017578,-0.2257482402532709,1.3181423187255863,0.2904806874603505,2.345803949990822,0.8043115030929684,1.8319731343582042,-1.9176276779174808,85.54513181947688,43.939264882151654,0.5138308156326178,1,-0.8149991035461426,-0.8149991035461426,-0.8517849445343018,-1.214284896850586,1.0985727310180664,4,0.11967878040965019,1.1010074219259154,9.005714416503906,2.208627496181886,7.281428813934326,-1.1806451335037518,7.135714054107666,0.11967878040965019
1936,2010-02-01,8.718570709228517,8.981429100036621,8.532856941223145,8.829999923706055,18914000.0,-0.019598414384982,1.165511081645995,1.5918311739621822,66.40031172062827,47.31393435479856,-1.152521290573338,-1.154718554868122,-0.7000174289448413,-1.3201715007596864,23.867826407926472,0.44857215881347656,-0.22407839769752513,1.1014278888702407,-0.04120345618870935,2.24405923392919,0.5301122163407666,1.6727435613997148,-1.6533795028686544,77.88877568103497,38.55532301811046,0.5713156725294746,2,-0.6407132148742694,-0.6407132148742694,-0.6774990558624285,-1.0335705280303973,1.4642858505249006,0,0.13026395294552073,-2.1957755682319906,8.89285659790039,1.1010074219259154,9.005714416503906,2.208627496181886,7.281428813934326,0.13026395294552073
1937,2010-02-02,8.835714340209961,8.878570556640625,8.695713996887207,8.70714282989502,10242400.0,0.01343610494062375,-1.4150769908996441,-1.1538402286849092,69.96628116798593,51.669733898104134,-1.1523348898401737,-1.2413330026103573,-0.8306932359285106,-1.4094344180587814,24.703385252608065,0.18285655975341797,-0.12779865931281353,1.158785796165466,-0.1073344945511554,2.4249060868820873,0.5257256508071553,1.7918459415237766,-1.6841593389282226,82.586417861522,42.852554757671015,0.6330601453583109,2,-0.7578568458557129,-0.7578568458557129,-0.7946426868438721,-1.1507141590118408,1.3342857360839826,1,0.09215839794804448,1.165511081645995,8.718570709228517,-2.1957755682319906,8.89285659790039,1.1010074219259154,9.005714416503906,0.09215839794804448
1938,2010-02-03,8.850000381469727,8.982856750488281,8.761428833007812,8.835714340209961,8761200.0,0.0016168518706802804,-1.7192916705705987,0.1111135835985076,67.95504920150228,55.47580062875212,-1.0356795141478559,-1.1996633024580152,-0.8546177397738894,-1.3960895047102628,24.839310359726674,0.22142791748046875,-0.020790554094203273,1.098500370979309,-0.2609163597040052,2.4579171016626233,0.41879200563765195,1.7782087363209662,-1.6155361370629882,45.86781533097201,11.26220343987164,0.6797083653416569,2,-0.7721428871154785,-0.7721428871154785,-0.802142858505249,-1.1650002002716064,1.1471424102783203,2,0.09782079501304874,-1.4150769908996441,8.835714340209961,1.165511081645995,8.718570709228517,-2.1957755682319906,8.89285659790039,0.09782079501304874
1939,2010-02-04,8.619999885559082,8.89285659790039,8.590000152587889,8.764286041259767,11026400.0,-0.025988755479855463,-1.9650294805540043,-10.099799732977427,72.37908505713263,59.706260524898624,-0.6713625739042008,-0.9388124722263669,-0.6357915164284869,-1.1375989249268077,24.656485369057247,0.3028564453125018,0.08941576213031688,0.8183570384979246,-0.593175906722534,2.229889983718383,0.1125905658876949,1.5241235111081544,-1.3059427677523434,12.603308064925464,-24.93223286289993,0.7057664726102293,2,-0.542142391204834,-0.542142391204834,-0.5849997997283936,-0.8907136917114258,1.3228569030761719,3,0.12114684316648638,-1.7192916705705987,8.850000381469727,-1.4150769908996441,8.835714340209961,1.165511081645995,8.718570709228517,0.12114684316648638
1940,2010-02-05,8.691429138183594,8.715714454650879,8.468570709228517,8.59571361541748,11099200.0,0.008286456330953706,2.4257444066227984,-0.6633728807957882,73.16156905122381,64.0659218936614,-0.5810630334411808,-0.9647440385684103,-0.7196836195777756,-1.1812477265737922,24.685718056459827,0.2471437454223615,0.20740651996882598,0.8295005321502682,-0.6274783962852872,2.2864794605858227,0.10101106793249137,1.557989996368046,-1.300962861912855,43.333555857198824,2.069808403362586,0.7284894642177774,2,-0.6107146739959717,-0.6135716438293457,-0.6564290523529053,-0.9107146263122559,1.3985710144042969,4,0.1288625688310161,-1.9650294805540043,8.619999885559082,-1.7192916705705987,8.850000381469727,-1.4150769908996441,8.835714340209961,0.1288625688310161
1941,2010-02-08,8.699999809265138,8.815713882446289,8.571429252624513,8.705714225769043,9346400.0,0.00098610607591465,1.1645526833926105,-0.059702087381040575,72.92056753653898,67.31270428210581,-0.36435640451325924,-0.9357833467329115,-0.7376046773269254,-1.1655610064054986,24.784203572109455,0.24428462982177557,0.3254577432743213,0.783785510063173,-0.7146585120343136,2.2822295321606587,0.03456349901443012,1.5330075211119158,-1.23618074086896,45.00007417462205,0.4717958878398889,0.749222011048743,2,-0.5914282798767108,-0.6221423149108904,-0.66499972343445,-0.8992853164672869,1.4314289093017578,0,0.1484401779271305,2.4257444066227984,8.691429138183594,-1.9650294805540043,8.619999885559082,-1.7192916705705987,8.850000381469727,0.1484401779271305
1942,2010-02-09,8.875714302062988,8.880000114440918,8.710000038146973,8.722857475280763,8811600.0,0.02019706858047532,1.1061971997400604,-26.749332443265683,74.36238363240872,71.1460848573669,-0.2987078756329691,-1.0660170029696001,-0.9187480692768677,-1.3199243287525082,24.931626798124395,0.18000030517577947,0.4609767000586613,0.895928597450256,-0.6537982685232926,2.4456554634238055,0.12106516446348081,1.6707920304370303,-1.3414765532263875,79.16675938494396,30.051040135142223,0.7748634329867746,2,-0.029285907745361328,-0.7978568077087402,-0.86214280128479,-1.0749998092651367,1.2014284133911133,1,0.14727178153837261,1.1645526833926105,8.699999809265138,2.4257444066227984,8.691429138183594,-1.9650294805540043,8.619999885559082,0.14727178153837261
1943,2010-02-10,8.784285545349121,8.918571472167969,8.720000267028809,8.872857093811035,5807900.0,-0.010301002668891224,1.2063429830882042,-0.5794412348236301,72.44983940023356,71.04107820519823,0.03164797271467101,-0.9190996228213173,-0.8276131416065873,-1.2066381380597084,24.89568434451433,0.19857120513916016,0.6294625035027313,0.7393570184707645,-0.8315523660569308,2.31026640299846,-0.04609767379308316,1.5248117107346122,-1.1824458632897148,70.1587335226549,17.524892355039228,0.7854546922638476,2,0.06214284896850586,-0.706428050994873,-0.7921428680419922,-0.9835710525512695,1.280000686645506,2,0.15774925846741117,1.1061971997400604,8.875714302062988,1.1645526833926105,8.699999809265138,2.4257444066227984,8.691429138183594,0.15774925846741117
1944,2010-02-11,9.05142879486084,9.06999969482422,8.728570938110353,8.744285583496094,7203700.0,0.03041149426809775,-1.016872336410185,-3.467741240820897,75.43856853778622,71.67040614504893,-0.25516173401463504,-1.1388716136722046,-1.095544265860835,-1.452338412476129,25.72347412590734,0.3414287567138672,0.7879639172402868,0.9393573760986325,-0.6849050744686949,2.563619826665959,0.12722615081496969,1.7514886013822961,-1.3846912569075407,96.91220403270279,38.49182561427299,0.8121312252836633,2,-0.2821435928344709,-0.9735713005065918,-1.2150003910064697,-1.2507143020629883,1.3614282608032227,3,0.10448228874364651,1.2063429830882042,8.784285545349121,1.1061971997400604,8.875714302062988,1.1645526833926105,8.699999809265138,0.10448228874364651
1945,2010-02-12,9.025713920593262,9.025713920593262,8.868571281433105,9.0,8408400.0,-0.0028409740440291653,11.222378815413714,0.08371964491419381,80.63668176683633,73.25222503907206,-0.2331358897673539,-1.0287485353352936,-1.0690901413525786,-1.4053404926523356,25.79240325558043,0.18285751342773438,0.959313965513779,0.8265711069107056,-0.7975542976741057,2.450696511495517,0.01450840461830083,1.6386338092031112,-1.2966744409818247,91.1174489134236,26.144126977042447,0.8120627022924054,2,-0.25642871856689275,-0.9478564262390137,-1.2199995517730713,-1.2249994277954102,1.3971433639526367,4,0.10161444026598487,-1.016872336410185,9.05142879486084,1.2063429830882042,8.784285545349121,1.1061971997400604,8.875714302062988,0.10161444026598487
1946,2010-02-16,9.265713691711426,9.287142753601074,9.071429252624512,9.088570594787598,9922500.0,0.026590668974182163,-1.0405600461893765,6.888996031598857,81.33665500778767,74.51559991016114,-0.4328838273433444,-1.172350469532418,-1.3090927624354336,-1.6229701932384586,25.943798476856493,0.2614288330078125,0.8999623717406795,0.9672137498855591,-0.6629076695063745,2.5973351692774935,0.1521530401895923,1.7822744595815259,-1.476864348108177,96.28704282045943,26.553541763848983,0.8150607096959672,2,-0.38785696029663086,-1.1564278602600098,-1.4599993228912354,-1.3099989891052246,1.0728569030761719,1,0.08896092500827257,11.222378815413714,9.025713920593262,-1.016872336410185,9.05142879486084,1.2063429830882042,8.784285545349121,0.08896092500827257
1947,2010-02-17,9.21571445465088,9.255714416503906,9.061429023742676,9.255714416503906,8134000.0,-0.005396156057063561,8.714278902319816,-0.22580593061566281,79.28198239857693,75.77414804316942,-0.36130839076820465,-1.0251574887839752,-1.2550259746440267,-1.5486572244383598,26.09051308140874,0.20428466796875,0.8609841454136324,0.8221431016922018,-0.7879559224565877,2.4322421258409923,0.01709358961780616,1.6271926137665966,-1.3369675064477624,87.40558137657844,16.162797010752797,0.8050495120743951,2,-0.33785772323608576,-1.1064286231994647,-1.4100000858306903,-1.2135713100433367,1.2899999618530256,2,0.09936443543494167,-1.0405600461893765,9.265713691711426,11.222378815413714,9.025713920593262,-1.016872336410185,9.05142879486084,0.09936443543494167
1948,2010-02-18,9.442856788635254,9.467143058776855,9.127142906188963,9.130000114440918,8806000.0,0.024647284277535597,-1.1345323697933691,-7.8214243139502315,62.10440200884008,74.63251659335914,-0.5537420487980178,-1.1437467917870219,-1.467271944544895,-1.749393535618192,26.882895793448856,0.3400001525878924,0.8511542523641857,0.9431426048278801,-0.6487518940786856,2.535037103734446,0.14719535537459727,1.739089854281163,-1.4796060921082583,96.71172665985752,27.263421199176705,0.7959472494532831,2,-0.47499990463256836,-1.2435708045959473,-1.6485710144042969,-1.44071364402771,1.1714296340942383,3,0.06717097812838047,8.714278902319816,9.21571445465088,-1.0405600461893765,9.265713691711426,11.222378815413714,9.025713920593262,0.06717097812838047
1949,2010-02-19,9.521429061889648,9.581428527832033,9.361429214477539,9.407142639160156,8813000.0,0.00832081593665146,-1.138892752171955,0.365299615307236,67.74194069384335,74.03033566476131,-0.5487014131663503,-1.105030184466532,-1.5282539851275985,-1.8000136417571202,27.764537897399798,0.21999931335449396,0.820939211138974,0.9112862825393684,-0.6398417033508519,2.4624142684295887,0.13572228959425736,1.6868502754844785,-1.4378669763826633,91.58324247309288,23.172595019370235,0.7755639929451102,2,-0.4450001716613752,-1.265000343322754,-1.7996432781219482,-1.5192859172821045,1.0357141494750977,4,0.057014253488251176,-1.1345323697933691,9.442856788635254,8.714278902319816,9.21571445465088,-1.0405600461893765,9.265713691711426,0.057014253488251176
1950,2010-02-22,9.324286460876463,9.614286422729492,9.115714073181152,9.577142715454102,35298200.0,-0.020705148327183953,2.048032999548151,-2.2124785126587714,66.87900323527576,73.35905074239872,-0.2820030356929131,-0.7864144346770026,-1.3154953330530343,-1.575119983854023,28.517579589804253,0.49857234954833984,0.7987523190833539,0.6114293575286851,-0.8345454159658932,2.0574041310232625,-0.11155802921860314,1.3344167442759733,-1.0909377311369735,47.545250839639294,-18.854075253373168,0.7229873867472887,2,-0.16214323043823065,-1.051428794860838,-1.6514291763305646,-1.3221433162689191,1.3985710144042987,0,0.11674572626603719,-1.138892752171955,9.521429061889648,-1.1345323697933691,9.442856788635254,8.714278902319816,9.21571445465088,0.11674572626603719
1951,2010-02-23,9.192856788635254,9.321429252624512,9.167142868041992,9.265713691711426,13049400.0,-0.01409541339089826,-1.482788784702506,0.2881356571458724,59.87359386889136,71.74918521311902,-0.0819247054109784,-0.5098826841430828,-1.1698391011611058,-1.4170832661053536,28.480336472278278,0.15714359283447088,0.7800770068298917,0.3712853908538811,-0.8474216435094224,1.5899924252171846,-0.23806812632777152,0.9806389080355338,-0.7937955357369635,23.772452920669366,-38.90302528703886,0.6093535171816518,2,-0.025713443756103516,-0.9199991226196289,-1.5324994325637817,-1.19071364402771,1.3414287567138654,1,0.13379959290035304,2.048032999548151,9.324286460876463,-1.138892752171955,9.521429061889648,-1.1345323697933691,9.442856788635254,0.13379959290035304
1952,2010-02-24,9.241429328918457,9.34000015258789,9.165714263916016,9.244285583496094,12005700.0,0.005283726419327062,-1.2592517044646776,0.03920362322634693,60.62014749694549,70.43477500164258,-0.08176333324387741,-0.4138289571187421,-1.2069195438980707,-1.4382909049506871,28.454515062568742,0.174285888671875,0.7545321644470864,0.3145721673965447,-0.6220945235681405,1.2512388583612308,-0.15376117808579792,0.7829055128788873,-0.6965410556404219,25.215047695924376,-37.95120989090233,0.46833334548234296,2,-0.07000064849853516,-0.968571662902832,-1.632143497467041,-1.239286184310913,1.4728565216064453,2,0.11871986754645691,-1.482788784702506,9.192856788635254,2.048032999548151,9.324286460876463,-1.138892752171955,9.521429061889648,0.11871986754645691
1953,2010-02-25,9.372857093811037,9.374285697937012,9.014286041259766,9.14142894744873,10717700.0,0.014221584152714684,2.073172518785668,-81.02504173622766,71.58065147527259,70.00611755025217,-0.13513292720199566,-0.4011032256290594,-1.320301446337245,-1.537776135990292,28.876969109617622,0.3599996566772461,0.7354792782501924,0.34142851829528986,-0.20920063523092836,0.8920576718215081,0.06611394153218164,0.6167430950583981,-0.6996410425988273,59.76180409634677,-9.395485168448282,0.27531457676310894,2,-0.1314282417297381,-1.099999427795412,-1.763571262359621,-1.370713949203493,2.054286003112791,3,0.12086574150809404,-1.2592517044646776,9.241429328918457,-1.482788784702506,9.192856788635254,2.048032999548151,9.324286460876463,0.12086574150809404
1954,2010-02-26,9.435713768005373,9.54714298248291,9.328571319580078,9.380000114440918,8620500.0,0.0067062448051022905,-1.7567629334712582,0.24073845139490424,71.44029023713367,68.9842962691741,-0.1539340480963176,-0.45333648785462266,-1.3672796203310345,-1.5682285654293455,28.319876594359926,0.21857166290283203,0.6961388981994574,0.3827852249145529,-0.1964528470685547,0.9620232968976605,0.09316618892299822,0.6724042609061076,-0.6495692722110888,70.2379098015408,-2.0956104570492897,0.289619035991554,2,-0.12142753601074396,-1.1628561019897479,-1.820356488227846,-1.433570623397829,2.4742860794067365,4,0.12490551151736118,2.073172518785668,9.372857093811037,-1.2592517044646776,9.241429328918457,-1.482788784702506,9.192856788635254,0.12490551151736118
1955,2010-03-01,9.95714282989502,9.964285850524902,9.431428909301758,9.431428909301758,12866700.0,0.055261220794732946,-1.0271745538783603,9.435997945908634,77.95423700059379,68.60847204615256,-0.5915535839846804,-0.9390914061152102,-1.8687925363245235,-2.0554890446767073,27.86546345849803,0.5328569412231445,0.6841460786329847,0.8509999752044681,0.15076697280898443,1.5512329775999518,0.5008834740067272,1.201116476402209,-1.071621302868511,99.24810294063025,22.488097571921685,0.3501165011977416,3,-0.46785688400268555,-1.5092854499816895,-2.3442856073379517,-1.9549996852874756,1.4328575134277362,0,0.060258288117380765,-1.7567629334712582,9.435713768005373,2.073172518785668,9.372857093811037,-1.2592517044646776,9.241429328918457,0.060258288117380765
1956,2010-03-02,9.854286193847656,10.0,9.831428527832033,9.998571395874023,11956700.0,-0.010329934781948658,1.291269686953116,-0.2744557379487747,72.48850816800017,67.85364157608846,-0.443015800829631,-0.7871445540026105,-1.7383303370028855,-1.9204258131306187,28.170467514210408,0.16857147216796697,0.6331983861555379,0.6913575649261468,-0.05894953412273729,1.4416646639750308,0.3162040154017056,1.0665111144505879,-0.817737661531373,85.21743505199323,8.399924155888371,0.37515354952444185,3,-0.34714317321777344,-1.3885717391967773,-2.2414289712905884,-1.8521430492401123,1.8357133865356445,1,0.08814147106620296,-1.0271745538783603,9.95714282989502,-1.7567629334712582,9.435713768005373,2.073172518785668,9.372857093811037,0.08814147106620296
1957,2010-03-03,9.649999618530273,9.770000457763672,9.374285697937012,9.447142601013184,22049300.0,-0.02073073293171912,-1.2704984637608994,-1.4059447169088002,68.91383785680387,68.61024555919555,-0.1907017925433223,-0.5467584835595218,-1.5020255574157098,-1.6849760769418785,27.94535137512268,0.48000049591064453,0.5660327266435736,0.4463567256927483,-0.3174398111652099,1.2101532625507065,0.06445845726377009,0.8282549941217265,-0.45929885138459525,64.492703145136,-12.623179056901364,0.38189826842897895,3,-0.14285659790039062,-1.1814281940460205,-2.1742851734161377,-1.7807135581970215,2.124286651611328,2,0.09163585096115523,1.291269686953116,9.854286193847656,-1.0271745538783603,9.95714282989502,-1.7567629334712582,9.435713768005373,0.09163585096115523
1958,2010-03-04,9.71571445465088,9.795714378356934,9.591428756713867,9.600000381469727,7063000.0,0.006809827846461225,-2.0752632599005105,0.5704218399612707,65.91374118700686,68.40711228065817,-0.23874837962992856,-0.573704914733975,-1.5321799521599733,-1.7183502388628504,27.552904427090052,0.2042856216430664,0.4741285608109571,0.4687858581542983,-0.3086269464872835,1.24619866279588,0.0800794558335074,0.8574922604750892,-0.3955258102485111,57.65960650186662,-16.251897300128675,0.38870640232079096,3,-0.20857143402099787,-1.219285964965822,-2.240000009536745,-1.8464283943176287,2.167142868041992,3,0.10277899793524803,-1.2704984637608994,9.649999618530273,1.291269686953116,9.854286193847656,-1.0271745538783603,9.95714282989502,0.10277899793524803
1959,2010-03-05,9.664285659790039,9.814286231994627,9.575714111328123,9.75,9117500.0,-0.005293362119779377,1.2266618008331625,-0.7407425722174033,65.11155756303451,68.21072942818692,-0.18430607785396091,-0.46380922251183776,-1.4482328621808271,-1.63653598504664,27.667517106572575,0.2385721206665039,0.3954302845047657,0.36514277458190847,-0.3743280671859974,1.1046136163498144,-0.004592646302045367,0.7348781954658623,-0.28999996185302734,46.34702465596418,-24.339288946280973,0.3697354208839532,3,-0.15714263916015625,-0.43000030517578125,-2.2332141399383545,-1.794999599456787,2.6757144927978516,4,0.1824094919367365,-2.0752632599005105,9.71571445465088,-1.2704984637608994,9.649999618530273,1.291269686953116,9.854286193847656,0.1824094919367365
1960,2010-03-08,9.811429023742676,9.822856903076172,9.688570976257324,9.712857246398926,6064100.0,0.015225477508891583,1.2117870662708323,-1.1500033378579853,63.50778943273441,68.61452893528059,-0.28505828398675526,-0.5509924711823473,-1.5588657532644596,-1.7501909050124738,28.147615745287847,0.1585712432861328,0.39596819737937317,0.4562861442565911,-0.25863489663907835,1.1712071851522605,0.09882562380875548,0.8137466647044267,-0.33702903747558643,69.86308677369156,2.3153282317820896,0.357460520447835,3,-0.30428600311279297,-0.577143669128418,-1.7849998474121094,-1.7849998474121094,2.69857120513916,0,0.2138904351844264,1.2266618008331625,9.664285659790039,-2.0752632599005105,9.71571445465088,-1.2704984637608994,9.649999618530273,0.2138904351844264
1961,2010-03-09,9.991429328918457,10.192856788635254,9.735713958740234,9.742856979370117,14179900.0,0.018345982500632463,-2.478244148795292,2.5217395510835914,68.0398519899824,69.43894054561802,-0.37980945591004733,-0.6632885568837494,-1.7144328009458576,-1.8962969382684491,28.732716899260645,0.45714282989501953,0.38399324517880906,0.5717149734497067,-0.12716246373217288,1.2705924106315862,0.22227625485876779,0.9211536920406456,-0.4329333404541025,75.39279581142073,9.929084694444612,0.3494387185909395,3,-0.38785791397094727,-0.6607155799865723,-1.913571834564209,-1.913571834564209,2.4128570556640625,1,0.13997707118403757,1.2117870662708323,9.811429023742676,1.2266618008331625,9.664285659790039,-2.0752632599005105,9.71571445465088,0.13997707118403757
1962,2010-03-10,10.182856559753418,10.221428871154783,10.010000228881836,10.03857135772705,7744800.0,0.019159143755429264,-1.0993030699013138,0.5804555586674698,67.49997293630285,68.98553181906584,-0.4734387087164009,-0.792393321104349,-1.8788828024627033,-2.0559766681391043,29.24385372193563,0.22999954223632635,0.3948978323638723,0.6977850914001458,-0.03074043677622207,1.4263106195765136,0.33352232731196096,1.0620478554883306,-0.5101756272583007,94.02641633718888,31.172192676612305,0.3642627640881842,3,-0.40785646438598633,-0.8378567695617676,-2.10499906539917,-2.10499906539917,2.004286766052246,2,0.14800788087172845,-2.478244148795292,9.991429328918457,1.2117870662708323,9.811429023742676,1.2266618008331625,9.664285659790039,0.14800788087172845
1963,2010-03-11,10.170000076293944,10.227143287658693,10.061429023742676,10.157142639160156,8457400.0,-0.001262561579261412,1.6067206720671618,0.08911126680501631,65.82982788382569,68.36214711314273,-0.3750574789453882,-0.7066289325730768,-1.8407147255923952,-2.016325854682149,29.71016470902623,0.1657142639160174,0.435465893454241,0.6156428813934305,-0.09563112972706911,1.32691689251393,0.2600058758331816,0.9712798869536794,-0.43428611755370916,91.22802394473162,30.685617593948486,0.3556370055602496,3,-0.369285583496092,-0.8221430778503382,-2.0921425819396955,-2.0921425819396955,1.9442863464355487,3,0.15774692053220485,-1.0993030699013138,10.182856559753418,-2.478244148795292,9.991429328918457,1.2117870662708323,9.811429023742676,0.15774692053220485
1964,2010-03-12,9.997142791748047,10.071429252624512,9.902856826782227,10.021429061889648,9369500.0,-0.016996783013681904,1.712639268285197,-1.88888888888915,66.6195864637036,67.1027414979327,-0.12760549730940696,-0.4841089160186982,-1.642374636729155,-1.8143051841109887,29.69585965878128,0.267143249511717,0.4717934483971469,0.3954998970031731,-0.3005762143475046,1.0915760083538508,0.047461841327834264,0.743537952678512,-0.16314296722412003,57.29440763261977,-4.689965878900928,0.3480380556753392,3,-0.1964282989501953,-0.6492857933044416,-1.9192852973937988,-1.9192852973937988,2.4414281845092773,4,0.18862534728436153,1.6067206720671618,10.170000076293944,-1.0993030699013138,10.182856559753418,-2.478244148795292,9.991429328918457,0.18862534728436153
1965,2010-03-15,9.942856788635254,9.997142791748047,9.880000114440918,9.997142791748047,7012600.0,-0.0054301518187378495,3.315759886162008,2.235254849603393,69.25898062817375,66.74390510461865,-0.0844387127125561,-0.3769144933701778,-1.5564939198680463,-1.7327230320210631,29.651170219095814,0.1171426773071289,0.479086110450627,0.29535675048828125,-0.3606526303598674,0.9513661313364299,-0.03264793993579396,0.6233614409123565,0.2842864990234393,42.15109227422404,-23.64787080770563,0.3280046904240746,3,-0.14214229583740234,-0.5949997901916486,-1.8649992942810059,-1.8649992942810059,2.4828567504882812,0,0.24109201358432375,1.712639268285197,9.997142791748047,1.6067206720671618,10.170000076293944,-1.0993030699013138,10.182856559753418,0.24109201358432375
1966,2010-03-16,10.09000015258789,10.121429443359377,9.935713768005373,9.935713768005373,8498000.0,0.014798902074182774,-1.4074149622020447,-2.8421024893276554,70.7402077398259,66.9468350916211,-0.21750252178474305,-0.4839504827460672,-1.6671944006262294,-1.8495214435984693,29.20877482703111,0.1857156753540039,0.48945233719359216,0.4012857913970951,-0.25729763101963066,1.0598692138138208,0.07199408018873221,0.730577502605458,0.13020027160644787,60.49378306950953,-10.007557447074902,0.32929171120836326,3,-0.18857145309448242,-0.6907138824462873,-2.0107141733169556,-2.0121426582336426,4.231429100036621,1,0.23984143108989575,3.315759886162008,9.942856788635254,1.712639268285197,9.997142791748047,1.6067206720671618,10.170000076293944,0.23984143108989575
1967,2010-03-17,10.131428718566896,10.248571395874023,10.057143211364746,10.128570556640623,4390400.0,0.004105903404608036,-1.6274715133744788,0.01852504311386232,69.3937141954322,67.33349875922393,-0.20501858537027395,-0.4777531970289761,-1.663532584080512,-1.857524138310188,28.87943500397867,0.19142818450927734,0.43082826893691006,0.3969286441802993,-0.2504251678597704,1.044282456220369,0.07325173816026442,0.7206055502003341,-0.25142860412597834,68.21709036807087,-3.4922518890743675,0.32367690602003496,3,-0.2192859649658221,-0.6521430015563983,-2.0382142066955584,-2.0535712242126483,4.115714073181151,2,0.22433732982302645,-1.4074149622020447,10.09000015258789,3.315759886162008,9.942856788635254,1.712639268285197,9.997142791748047,0.22433732982302645
1968,2010-03-18,10.077142715454102,10.161429405212402,10.062856674194336,10.101428985595703,3593100.0,-0.005358178458415241,-2.729693645581496,-8.497163830486603,66.47101549715943,67.48454964079336,-0.10512770874172794,-0.3936966627365912,-1.5547846606337625,-1.7738488153409442,28.150327254277585,0.0985727310180664,0.39434049038613317,0.3109283447265625,-0.33841144821769475,0.9602681376708198,-0.013741551745566127,0.6355982411986911,-0.18977117538452148,53.48832395368394,-17.6467644565192,0.32466989647212824,3,-0.10857152938842773,-0.5928568840026855,-1.614999771118164,-1.9992852210998535,5.375714302062988,3,0.20938480975522045,-1.6274715133744788,10.131428718566896,-1.4074149622020447,10.09000015258789,3.315759886162008,9.942856788635254,0.20938480975522045
1969,2010-03-19,10.064286231994627,10.128570556640623,10.010000228881836,10.100000381469727,9905700.0,-0.0012758064287169413,1.5538951368562193,1.4705489672505248,53.72395011574772,66.39745638335039,-0.03303852197658763,-0.3563559863721224,-1.4948285904929062,-1.7433775855594522,27.108530248110004,0.11857032775878729,0.3803044373782054,0.2709290027618394,-0.38070741241538997,0.9225654179390688,-0.054889204826775284,0.5967472103504541,-0.16969069480895804,50.000129374473936,-16.85268753528789,0.3258182075886147,3,-0.07214355468749822,-0.5757150650024396,-1.6021432876586896,-1.986428737640379,4.517142295837406,4,0.2036905691551043,-2.729693645581496,10.077142715454102,-1.6274715133744788,10.131428718566896,-1.4074149622020447,10.09000015258789,0.2036905691551043
1970,2010-03-22,10.412857055664062,10.428570747375488,10.007143020629883,10.050000190734863,7216300.0,0.03463443066248639,1.1376848225969132,-10.160030975459453,66.5818282296265,66.23545374331084,-0.3210911955391804,-0.6526542800723121,-1.7870413085770966,-2.0727665975280694,27.162106047101318,0.42142772674560547,0.38454238384433204,0.5650712966918938,-0.10323306758961337,1.233375660973401,0.23091911455114023,0.8992234788326474,-0.5111820013046255,96.81171366762254,30.94836555952935,0.33415218214075315,3,-0.2585716247558594,-0.7642860412597656,-1.9892857074737549,-2.3349995613098145,3.7857141494750977,0,0.19453968394691223,1.5538951368562193,10.064286231994627,-2.729693645581496,10.077142715454102,-1.6274715133744788,10.131428718566896,0.19453968394691223
1971,2010-03-23,10.422857284545898,10.498571395874023,10.289999961853027,10.428570747375488,4979100.0,0.000960373202895104,1.8627358583181166,-0.015745775763963174,75.93482499113513,67.1726595271811,-0.2944188670222676,-0.5963567328991104,-1.7435501398674376,-2.061210758467313,27.26898600364297,0.2085714340209961,0.39798597493834365,0.5135715007781982,-0.12676166548042467,1.1539046670368212,0.1934049176488859,0.8337380839075106,-0.5001064024658195,84.59305259072384,17.78978438116509,0.32016658312931157,3,-0.23357152938842773,-0.6664285659790039,-1.9992859363555908,-2.3449997901916504,4.315713882446289,1,0.19215999988288202,1.1376848225969132,10.412857055664062,1.5538951368562193,10.064286231994627,-2.729693645581496,10.077142715454102,0.19215999988288202
1972,2010-03-24,10.338570594787598,10.45285701751709,10.321429252624512,10.418571472167967,3399900.0,-0.00808671628683566,-1.3000292068260524,14.00216992154868,70.6439034751669,67.70755681510789,-0.20754708312082393,-0.4486637998791103,-1.605326223257741,-1.9540425689468002,27.34314997587043,0.13142776489257812,0.4076057657838046,0.3744277477264397,-0.21059468727768937,0.9594501827305688,0.08191653022437606,0.6669389652285034,-0.38127048187988244,67.4416844556569,-0.4967893450068743,0.29251121750206427,3,-0.14928483963012695,-0.5821418762207031,-1.8449993133544922,-2.2292847633361816,3.7899999618530273,2,0.3852426814055856,1.8627358583181166,10.422857284545898,1.1376848225969132,10.412857055664062,1.5538951368562193,10.064286231994627,0.3852426814055856
1973,2010-03-25,10.505714416503906,10.714285850524902,10.365714073181152,10.382857322692873,8349600.0,0.016167014596832008,-3.4363473057526233,-1.535696830259766,75.90148591934643,68.738878976846,-0.3599102414603763,-0.5550425187403842,-1.7115178662392836,-2.101160879610987,28.175907443220904,0.3757152557373047,0.3957152860911055,0.4849287033081051,-0.0779971256061831,1.0478545322223933,0.203465788850961,0.7663916177652492,-0.5159380266182119,70.5050485978964,-0.15779892210417756,0.2814629144571438,3,-0.2085714340209961,-0.6414284706115723,-2.012143135070801,-2.3964285850524902,4.064285278320314,3,0.35613269378106827,-1.3000292068260524,10.338570594787598,1.8627358583181166,10.422857284545898,1.1376848225969132,10.412857055664062,0.35613269378106827
1974,2010-03-26,10.614286422729492,10.70142936706543,10.477143287658693,10.50428581237793,5427800.0,0.01033456668639543,-1.730440133282287,0.8953541626237272,75.31530729643717,69.4118041622086,-0.4154200952299334,-0.6016379098474722,-1.7639419569142945,-2.184607222540061,28.668336794696014,0.2242860794067365,0.3750749690430517,0.5345720767974846,-0.017112102139481777,1.086256255734451,0.25872998732900143,0.8104141662659679,-0.5665492759926618,85.8586662315086,14.471109754831602,0.2758420894684835,3,-0.28928661346435547,-0.7500004768371582,-2.030714988708496,-2.4150004386901855,3.5799999237060547,4,0.45585453435911205,-3.4363473057526233,10.505714416503906,-1.3000292068260524,10.338570594787598,1.8627358583181166,10.422857284545898,0.45585453435911205
1975,2010-03-29,10.557143211364746,10.714285850524902,10.521429061889648,10.699999809265137,5602100.0,-0.005383613093611239,1.249994436903358,-1.298689138576779,69.33590974224167,69.2557710513659,-0.2927640556500499,-0.5241108574130138,-1.6364791264625183,-2.103213905036821,28.397978313422467,0.1928567886352539,0.359930961075289,0.4474288463592533,-0.14027011529070066,1.0351278080092072,0.1535793655342772,0.7412783271842294,-0.4560821683248708,62.963029561965044,-7.590811162840524,0.2938494808249767,3,-0.19642877578735352,-0.6928572654724121,-1.890714406967163,-2.3007144927978516,3.4757137298583984,0,0.3811907479037653,-1.730440133282287,10.614286422729492,-3.4363473057526233,10.505714416503906,-1.3000292068260524,10.338570594787598,0.3811907479037653
1976,2010-03-30,10.722857475280762,10.807143211364746,10.632857322692873,10.699999809265137,7662200.0,0.015696885094598656,-1.2181871146283714,-0.1600042724772357,68.78727713350612,69.18838915559634,-0.40148762404731464,-0.654999712815318,-1.728314082571579,-2.2433542045278294,28.11617771085637,0.25,0.3618365442996563,0.5697145462036133,-0.06499764713187872,1.2044267395391053,0.2523584495358673,0.8870706428713593,-0.5727384476420845,82.64704265395399,14.440115777903785,0.3173560966677461,3,-0.31571435928344727,-0.8121428489685059,-2.005357027053833,-2.4499998092651367,3.1299991607666033,1,0.32414062556281364,1.249994436903358,10.557143211364746,-1.730440133282287,10.614286422729492,-3.4363473057526233,10.505714416503906,0.32414062556281364
1977,2010-03-31,10.53428554534912,10.722857475280762,10.531429290771484,10.614286422729492,5714800.0,-0.017585977466020974,-3.466704496144731,-3.4999582777036826,61.29314743848619,68.61307048241042,-0.16736062754345937,-0.4182251538590851,-1.4676822165270877,-2.030980439695428,29.20331331713894,0.19142818450927734,0.36137359190122353,0.3369283199310278,-0.27292090608155384,0.9467775459436094,0.032003706924736974,0.6418529329373186,-0.3184640993378345,38.18766311204785,-25.987477282921596,0.30492461300629065,3,-0.12714242935180486,-0.6235709190368635,-1.8142850399017316,-2.2614278793334943,2.478571891784668,2,0.399104960990853,-1.2181871146283714,10.722857475280762,1.249994436903358,10.557143211364746,-1.730440133282287,10.614286422729492,0.399104960990853
1978,2010-04-01,10.714285850524902,10.814286231994627,10.51714324951172,10.51714324951172,13577200.0,0.017087091896351048,-2.0144979416502777,-2.464255486547302,72.13399446752408,70.65863096594113,-0.27656099142602386,-0.5476579358927349,-1.5722294520721878,-2.1909772404181904,30.364609686011,0.2971429824829066,0.3506698120193015,0.46700005531311106,-0.14032012832599605,1.0743202389522182,0.1633399634935575,0.7706601471326646,-0.4393322279782712,70.338877574112,5.074707074499443,0.30366009181955356,4,-0.3035712242126465,-0.7999997138977051,-1.992142677307129,-2.4414281845092773,3.214284896850586,3,0.31866656851874575,-3.466704496144731,10.53428554534912,-1.2181871146283714,10.722857475280762,1.249994436903358,10.557143211364746,0.31866656851874575
1979,2010-04-05,11.427143096923828,11.437143325805664,10.795714378356934,10.79714298248291,16663500.0,0.06653334215121798,-1.0270886484156847,3.195656906235063,82.57049570599071,72.43514957442603,-0.8669340647157835,-1.1822914391573676,-2.199564210376016,-2.8782737418621505,31.922085581800808,0.7228574752807617,0.36307432557551955,1.0917144298553474,0.34496422808885185,1.838464631621843,0.7183393289720996,1.4650895307385952,-1.087469561243438,98.91301868994185,29.45597295263147,0.37337510088324743,4,-0.5635714530944824,-1.044285774230957,-2.669999837875366,-3.154285430908203,2.832857131958008,0,0.2750343258365642,-2.0144979416502777,10.714285850524902,-3.466704496144731,10.53428554534912,-1.2181871146283714,10.722857475280762,0.2750343258365642
1980,2010-04-06,11.90999984741211,11.99571418762207,11.40571403503418,11.488571166992188,27422500.0,0.042255246687010084,-1.0097325814080407,0.6689342918515356,84.80870250393963,73.42113596473764,-1.2461316625419396,-1.5809220817134761,-2.5881427206336625,-3.3355590311213774,33.7720862623319,0.5900001525878906,0.4047847550571433,1.4696426391601562,0.4820065295372764,2.457278748783036,0.9758245843487163,1.9634606939715962,-1.4166805411141805,94.20289294205215,22.63666513304652,0.4938180548114398,4,-0.7514281272888184,-1.2249999046325684,-3.1164278984069824,-3.6371421813964844,3.49428653717041,1,0.19179567827784516,-1.0270886484156847,11.427143096923828,-2.0144979416502777,10.714285850524902,-3.466704496144731,10.53428554534912,0.19179567827784516
1981,2010-04-07,11.390000343322756,11.76714324951172,11.314286231994627,11.727143287658693,25214700.0,-0.043660748173925734,1.171232219036793,-0.8,70.34640951337266,73.38808108009383,-0.6420321812294318,-1.002153827053446,-1.9698580520275808,-2.795489458262143,34.80464120564436,0.5957136154174822,0.4762259021034865,0.8797145843505874,-0.1701731242239024,1.9296022929250771,0.3547707300633416,1.4046584386378331,-0.656297856012964,59.03383269027106,-12.420837895516264,0.5249438542872449,4,-0.20928621292114435,-0.7050004005432147,-2.4214286804199237,-2.9421429634094256,4.325714111328125,2,0.2320330569129201,-1.0097325814080407,11.90999984741211,-1.0270886484156847,11.427143096923828,-2.0144979416502777,10.714285850524902,0.2320330569129201
1982,2010-04-08,11.6899995803833,11.714285850524902,11.324286460876465,11.324286460876465,13912500.0,0.026338825989273618,-1.1328159633668684,-1.0847420230821452,74.1548875140077,73.19401459061176,-0.8159804470735352,-1.2474076073983085,-2.169836131806555,-3.0758426610326737,35.837463228408716,0.3899993896484375,0.5079664430599937,1.104356670379639,-0.05701237370228185,2.26572571446156,0.5236721483386795,1.6850411924205986,-0.7543752210235439,79.32364289335483,5.365170831771621,0.58068452204096,4,-0.4535708427429199,-1.0049996376037598,-2.70357084274292,-3.224285125732422,2.6757144927978516,3,0.18501771884521712,1.171232219036793,11.390000343322756,-1.0097325814080407,11.90999984741211,-1.0270886484156847,11.427143096923828,0.18501771884521712
1983,2010-04-09,11.774286270141602,11.785714149475098,11.489999771118164,11.584285736083984,11563300.0,0.007210153360462046,1.7785354576246886,0.5195343670301816,75.07329442755396,73.16712427184696,-0.7838238550587722,-1.2704809481778128,-2.155757566924194,-3.1369424469558034,36.944503611549,0.2957143783569336,0.5335806073782834,1.1084290504455563,-0.1496499472763997,2.3665080481675123,0.4793895515845783,1.7374685493065343,-0.6690475382598748,81.5476706103755,4.370317053082871,0.6290394988609782,4,-0.517857551574707,-0.9885721206665039,-2.7864290475845337,-3.3085718154907227,3.418570518493654,4,0.10519288715895048,-1.1328159633668684,11.6899995803833,1.171232219036793,11.390000343322756,-1.0097325814080407,11.90999984741211,0.10519288715895048
1984,2010-04-12,11.882857322692873,11.89285659790039,11.649999618530273,11.757143020629885,9430400.0,0.009221030477795988,2.3333638761446185,0.6616523615921297,73.18610260142258,73.59492347842263,-0.7750266558646679,-1.2970351571124237,-2.2182610644612755,-3.2240602250988424,38.75255643843941,0.2428569793701172,0.5845932623599772,1.1227143764495864,-0.2050647294146586,2.4504934823138314,0.4588248235174639,1.7866039293817089,-0.6351425178926906,83.43818095556685,8.383218028358442,0.6638895529321223,4,-0.6264286041259783,-1.0971431732177752,-2.881071567535402,-3.417142868041994,2.689999580383299,0,0.172156693388541,1.7785354576246886,11.774286270141602,-1.1328159633668684,11.6899995803833,1.171232219036793,11.390000343322756,0.172156693388541
1985,2010-04-13,12.34000015258789,12.378570556640625,11.85714340209961,11.897143363952635,17424400.0,0.0384707833714375,1.0054983246432416,3.522723996935252,76.50077039652483,74.4519782854247,-1.0646331567737217,-1.6499771707256592,-2.619436185077367,-3.657170259001237,40.91676481075902,0.5214271545410156,0.6290648221337136,1.4600000381469727,0.015233457472534795,2.9047666188214105,0.7376167478097546,2.1823833284841907,-0.9726054465362068,96.37593045772203,21.596885106069877,0.7223832903372186,4,-0.8921432495117188,-1.306429386138916,-2.9692859649658203,-3.8742856979370117,2.0328569412231445,1,0.1555915763818927,2.3333638761446185,11.882857322692873,1.7785354576246886,11.774286270141602,-1.1328159633668684,11.6899995803833,0.1555915763818927
1986,2010-04-14,12.510000228881836,12.728570938110352,12.260000228881836,12.422857284545898,18056500.0,0.013776343127377855,-1.2698931884540046,0.1967745478272659,79.32098789279397,76.45507166923667,-1.0666356074197498,-1.7174348553167054,-2.7247205887012544,-3.8048475200796616,43.00578121733239,0.4685707092285156,0.6807782781577014,1.5090001106262214,-0.057416864168681414,3.0754170854211242,0.7257916232287709,2.292208598023672,-0.9605938697241427,84.43543934495031,8.367711472556337,0.7832084873974513,4,-0.8871431350708008,-1.277857780456543,-3.1392860412597656,-4.044285774230957,1.0599994659423846,2,0.23135780197818434,1.0054983246432416,12.34000015258789,2.3333638761446185,11.882857322692873,1.7785354576246886,11.774286270141602,0.23135780197818434
1987,2010-04-15,12.40428638458252,12.552857398986815,12.214285850524902,12.464285850524902,11999400.0,-0.008450347111525591,1.855426241243161,-0.6885177727193136,76.06905140094517,76.89230021739458,-0.7462418644385806,-1.5101392157035303,-2.557961645992771,-3.678065748468539,44.85280285272649,0.3385715484619123,0.7590248112411562,1.2896433830261227,-0.33967090525614374,2.918957671308389,0.4749862388849895,2.104300527167256,-0.6190471096342947,73.81785058703232,-2.8315119872353876,0.8146571441411332,4,-0.642143726348877,-1.1000008583068848,-2.9371438026428223,-3.8421435356140137,1.8057136535644531,3,0.26695836966358555,-1.2698931884540046,12.510000228881836,1.0054983246432416,12.34000015258789,2.3333638761446185,11.882857322692873,0.26695836966358555
1988,2010-04-16,12.187143325805664,12.414285659790039,12.025713920593262,12.351428985595705,10971800.0,-0.01750548576875377,1.6798142630703157,2.7381187017198374,70.97142537434895,75.60351462498994,-0.33324725096300334,-1.1877096473625421,-2.2814986447032624,-3.4389190646913796,46.524776848638105,0.38857173919677734,0.8316852007523945,0.9670002937316902,-0.6526750447931811,2.5866756322565614,0.15716262446925455,1.7768379629941258,-0.21323771822501314,49.80140835605731,-24.622099383346026,0.809837669262436,4,-0.16571474075317383,-0.8828577995300293,-2.627143383026123,-3.6107144355773926,2.3299999237060565,4,0.17875975436856262,1.855426241243161,12.40428638458252,-1.2698931884540046,12.510000228881836,1.0054983246432416,12.34000015258789,0.17875975436856262
1989,2010-04-19,12.114286422729492,12.371429443359375,11.824286460876465,12.178570747375488,13470800.0,-0.005978177258480377,1.4317373124712574,0.39129601894743754,70.6752735184318,74.03313362660018,-0.17061014210026748,-1.0049200761273447,-2.141530616142127,-3.3435973299582855,48.23811561916515,0.5471429824829102,0.9390848672344383,0.7916433811187744,-0.7787582692969188,2.3620450315344677,0.006442555910927794,1.576844206326621,0.6142845153808594,32.069549920850946,-41.99414840990049,0.7852008252078468,4,-0.09285783767700195,-0.8100008964538574,-2.5400006771087646,-3.5350003242492676,2.885713577270508,0,0.25412725590915364,1.6798142630703157,12.187143325805664,1.855426241243161,12.40428638458252,-1.2698931884540046,12.510000228881836,0.25412725590915364
1990,2010-04-20,12.438570976257324,12.488571166992188,12.122857093811035,12.15428638458252,12414500.0,0.026768770541811815,-1.106992741877881,-4.422300354562583,71.86021079440377,74.20133376893698,-0.4604535773741283,-1.2328719276191045,-2.395854873924133,-3.64423849522386,49.41730554749029,0.3742847442626953,1.0319668471129582,1.0146422386169434,-0.5699330923674282,2.599217569601315,0.2223545731247576,1.8069299041091291,0.27191427230834897,67.93045007914905,-4.83900536898679,0.7922876654921861,4,-0.412142276763916,-1.1342854499816895,-2.8642852306365967,-3.8592848777770996,2.532857894897461,1,0.17158610349153136,1.4317373124712574,12.114286422729492,1.6798142630703157,12.187143325805664,1.855426241243161,12.40428638458252,0.17158610349153136
1991,2010-04-21,12.425713539123535,12.714285850524902,12.19857120513916,12.635713577270508,24311700.0,-0.0010336747813177727,1.809327262006499,-0.7386965185478406,75.2286638885073,74.32064225499248,-0.31875002755088744,-1.1196785460127714,-2.3120204164600686,-3.605952886379839,50.612744272745516,0.5157146453857422,1.0324962458678755,0.9016419887542728,-0.6696486124219216,2.4729325899304673,0.11599668816617559,1.68728728934237,-0.6014270782470703,67.57612255044833,-9.172465355889358,0.7856453005880976,4,-0.31642818450927734,-1.0935711860656738,-2.8514277935028076,-3.8464274406433105,3.1257152557373047,2,0.1567027558261933,-1.106992741877881,12.438570976257324,1.4317373124712574,12.114286422729492,1.6798142630703157,12.187143325805664,0.1567027558261933
1992,2010-04-22,14.321429252624512,14.64142894744873,12.949999809265135,13.0,90442100.0,0.15256393184440764,-1.3798985157100678,-6.292519107542654,83.00654587189109,75.20211463769661,-2.013706005299273,-2.847713036851381,-4.118932004963796,-5.463932314128936,52.3801552736556,2.2157154083251953,1.0272180750622546,2.5982147693634037,0.6867991092251344,4.509630429501673,1.6425069392942682,3.553922599432539,-2.4793428039550776,88.64098296946365,10.623839943468468,0.9557078300691347,4,-1.1757149696350098,-1.997143268585205,-4.671071767807007,-5.742143154144287,1.5571413040161133,3,-0.05246889430833768,1.809327262006499,12.425713539123535,-1.106992741877881,12.438570976257324,1.4317373124712574,12.114286422729492,-0.05246889430833768
1993,2010-04-23,14.247142791748047,14.365714073181152,13.765713691711426,14.287142753601074,29817900.0,-0.005187084303254985,5.086968299962751,-0.03027022579800075,79.21847036280508,75.87237772229466,-1.7341171578262529,-2.6127114456846723,-3.95192621252696,-5.348833438925119,53.71907368085661,0.6000003814697266,1.1037444002670007,2.336856889724732,0.20725771557172123,4.466456063877743,1.2720573026482267,3.4016564768012376,-2.293082643127441,86.00403928519682,10.190966192787869,1.064799587076505,4,-1.0142850875854492,-1.9228568077087402,-4.551428556442261,-5.657142639160156,1.0799999237060547,4,-0.002607031749733535,-1.3798985157100678,14.321429252624512,1.809327262006499,12.425713539123535,-1.106992741877881,12.438570976257324,-0.002607031749733535
1994,2010-04-26,15.45285701751709,15.671428680419922,14.348570823669435,14.348570823669435,47215000.0,0.08462849312266263,-1.3958605370973025,-27.607181174450997,81.92584897575654,76.47516423109816,-2.659887317133151,-3.6231043669341503,-5.057611073328221,-6.508088936884846,55.31574783559253,1.424285888671875,1.1794236538054719,3.300642585754394,0.7360343879120155,5.865250783596773,2.018338486833205,4.5829466846755835,-3.3913021169433595,93.8405733809162,19.512898930679455,1.2823040989211894,4,-1.7049994468688965,-2.6135711669921875,-5.726428508758545,-6.862856864929199,0.37285709381103516,0,-0.060552800491498804,5.086968299962751,14.247142791748047,-1.3798985157100678,14.321429252624512,1.809327262006499,12.425713539123535,-0.060552800491498804
1995,2010-04-27,14.581428527832033,15.151429176330565,14.51857089996338,15.010000228881836,34263600.0,-0.056392710338109,-1.2835041258611335,-0.38809839644606475,77.04599894061343,76.22238768085589,-1.6059597088923194,-2.5663039528645584,-4.093387910958759,-5.593884961211144,56.97312765631213,0.9342861175537092,1.2359948344467604,2.227999830245974,-0.43910416003322084,4.8951038205251685,0.8944478351063765,3.561551825385571,-2.3032812004675307,68.6137378125554,-7.33255292094546,1.333551995139597,4,-0.8335709571838397,-1.7421426773071307,-4.841071605682375,-5.991428375244142,1.3971424102783185,1,0.028705793219712783,-1.3958605370973025,15.45285701751709,5.086968299962751,14.247142791748047,-1.3798985157100678,14.321429252624512,0.028705793219712783
1996,2010-04-28,14.19857120513916,14.68000030517578,13.971428871154785,14.50428581237793,22770300.0,-0.026256503055383185,1.1565193414264319,0.7133336300318238,70.96465726688943,75.65523277707193,-1.071018512893854,-2.0129065427108586,-3.628008619673757,-5.1718005648791046,58.0578871287903,0.7085714340209943,1.302950151609636,1.671356821060181,-1.0013361483562537,4.344049790476616,0.33501033635196364,3.0077033057683984,-1.7168269965913332,45.879258837443636,-28.41542918988751,1.3363464847082172,4,-0.4507136344909668,-1.2178568840026855,-4.29714298248291,-5.518571376800537,1.4842853546142578,2,0.054432073118448,-1.2835041258611335,14.581428527832033,-1.3958605370973025,15.45285701751709,5.086968299962751,14.247142791748047,0.054432073118448
1997,2010-04-29,14.738571166992188,14.850000381469727,14.194286346435547,14.401429176330565,18078200.0,0.038031993082344506,1.3418340846351262,-1.1027997442016497,73.019738919668,75.88282317099626,-1.391399163466037,-2.3418501171082937,-4.0758984705117225,-5.666731315379836,59.75594723381356,0.6557140350341797,1.3324738145870256,2.0011425018310547,-0.672910176559073,4.675195180221182,0.6641161626359917,3.3381688410261177,-2.0654458901320343,51.0494738743734,-21.405423875126424,1.3370263391950636,4,-0.9907135963439941,-1.7421422004699707,-4.765713930130005,-6.023571014404297,0.8557147979736328,3,0.05515172526961698,1.1565193414264319,14.19857120513916,-1.2835041258611335,14.581428527832033,-1.3958605370973025,15.45285701751709,0.05515172526961698
1998,2010-04-30,14.128570556640625,14.838570594787598,14.082857131958008,14.835714340209961,13059200.0,-0.041388042534115654,1.120240700804298,-2.0974657656306905,66.17948668971883,75.38329130113927,-0.5331080230875305,-1.5420040779020994,-3.3862994952201007,-5.010736468016564,61.252781307384474,0.7557134628295898,1.3274108944696401,1.2204276561737064,-1.3434695054645758,3.7843248178119886,-0.06152092464543557,2.5023762369928484,-1.2755470755668856,9.24362959509789,-59.268155435376414,1.2819485808191413,4,-0.23142766952514648,-1.109999179840088,-4.155713319778442,-5.413570404052734,1.6328582763671875,4,0.123862495005022,1.3418340846351262,14.738571166992188,1.1565193414264319,14.19857120513916,-1.2835041258611335,14.581428527832033,0.123862495005022
1999,2010-05-03,14.56999969482422,14.829999923706055,14.14285659790039,14.279999732971193,13974100.0,0.031243722527620976,-1.4354424646398256,-0.4101004188840368,66.1027358186783,74.743571859392,-0.6588460313659574,-1.8297162786254422,-3.743892684202903,-5.402407617042099,61.75871090227516,0.7014293670654297,1.3668867491141796,1.5047139644622813,-1.0622412796692675,4.07166920859383,0.2212363423965069,2.7881915865280558,-1.5478719017897102,50.726327869912616,-13.671729977917941,1.2834776220657742,5,-0.6349997520446795,-1.4957137107849139,-4.4892852306365985,-5.7471423149108904,1.9200000762939435,0,0.051965891316994695,1.120240700804298,14.128570556640625,1.3418340846351262,14.738571166992188,1.1565193414264319,14.19857120513916,0.051965891316994695
2000,2010-05-04,14.194286346435547,14.412857055664062,13.978570938110352,14.28857135772705,15383900.0,-0.025786778054782022,1.533341121690296,-0.32512077135819684,61.811261327054325,73.25274935256388,-0.00882138026799062,-1.3429490896768108,-3.280625225269528,-4.978638684474749,61.49403557112705,0.591428756713869,1.4465913442622576,1.0147862911224372,-1.5389741971647197,3.568546779409594,-0.26209395302114125,2.2916665352660157,-1.0132005001579127,25.365889135293497,-34.9898975492119,1.276880244143579,5,0.11642789840698242,-1.1000003814697266,-4.0996434688568115,-5.371428966522217,2.757143020629883,1,0.11493552582178679,-1.4354424646398256,14.56999969482422,1.120240700804298,14.128570556640625,1.3418340846351262,14.738571166992188,0.11493552582178679
2001,2010-05-05,14.032856941223145,14.527142524719238,13.744285583496096,13.93000030517578,14749700.0,-0.01137284406362149,-2.3012014276378796,-1.09091184949175,61.33199818972576,70.84446627676773,0.4520987607775844,-1.0259738262147202,-3.0274753378075783,-4.769695779969819,61.40174885455046,0.7828569412231428,1.544256899602047,0.7212140560150146,-1.713392329785691,3.1558204418157203,-0.4960891368853382,1.9385172489153675,-0.702350524896973,26.098172716499253,-31.20995013915994,1.2173031929003528,5,0.6750001907348633,-0.9385709762573242,-3.9203567504882812,-5.2099995613098145,3.208571434020996,2,0.1386541603778093,1.533341121690296,14.194286346435547,-1.4354424646398256,14.56999969482422,1.120240700804298,14.128570556640625,0.1386541603778093
2002,2010-05-06,13.852856636047365,14.427143096923828,12.85714340209961,13.871429443359375,24448900.0,-0.012827060514456479,1.7787602403934202,-0.18056984970281587,61.65066864572444,68.89248830820323,0.6242932516198607,-0.7121414767637315,-2.757520969723446,-4.544525486064302,60.65564696602037,1.5699996948242188,1.6185814772646694,0.43307089805603205,-1.8877276028830448,2.753869398995109,-0.7273283524135064,1.5934701485255705,1.8185720443725568,50.252325072665386,-7.6746540678078645,1.1603992504695382,5,0.41142940521240057,-0.7585706710815447,-3.69392776489258,-4.983570575714113,4.262856483459474,3,0.13210271150457875,-2.3012014276378796,14.032856941223145,1.533341121690296,14.194286346435547,-1.4354424646398256,14.56999969482422,0.13210271150457875
2003,2010-05-07,13.012857437133787,14.285714149475098,12.918571472167967,13.85714340209961,25908400.0,-0.0606372548985864,-1.6473006287914405,45.458177150196995,55.67586681332925,65.97582362348908,1.4201395699830268,0.2375872554246623,-1.8397108719853588,-3.6614100226542465,59.78338285987992,1.3671426773071307,1.67578995589969,-0.4688568592071558,-2.6676709513402646,1.729957232925953,-1.5682639052737102,0.6305501868593986,2.6022855377197285,7.892821060671156,-51.10297651758792,1.0994070460665541,5,0.9914288520813006,0.08142852783203303,-2.853928565979002,-4.143571376800535,4.629999160766603,4,0.19837522544937825,1.7787602403934202,13.852856636047365,-2.3012014276378796,14.032856941223145,1.533341121690296,14.194286346435547,0.19837522544937825
2004,2010-05-10,13.928570747375488,13.994285583496096,13.572856903076172,13.747142791748047,18567500.0,0.07036988721851367,1.6940604471810936,-0.2148892237416097,58.757343290448794,63.94375077347079,0.2966653700829056,-0.5449479994233979,-2.667394691061343,-4.529864031810096,58.73663092175483,0.9814281463623082,1.5092880387965106,0.3445707798004154,-1.7277689150081663,2.416910474608997,-0.6915990676038763,1.3807406272047071,1.6314122360229497,64.1573597712551,6.031830535801369,1.0361698474042913,5,-0.07499885559082031,-0.6949992179870605,-3.7660703659057617,-5.055713176727295,3.881428718566898,0,0.13158981771174783,-1.6473006287914405,13.012857437133787,1.7787602403934202,13.852856636047365,-2.3012014276378796,14.032856941223145,0.13158981771174783
2005,2010-05-11,14.260000228881836,14.592857360839846,13.65428638458252,13.664285659790039,23100700.0,0.023794938297513335,-2.0487282031901075,3.2834772735635327,60.39171489129265,62.76897939840448,-0.09516076716549371,-0.7643492682685746,-2.921938253413927,-4.812790512439822,57.370346251446215,0.938570976257326,1.3994456333142349,0.5800002574920651,-1.4265381023220964,2.5865386173062266,-0.4232689224150157,1.5832694373991458,1.2459259628906256,80.8230422828659,22.905956443217136,1.003269179907081,5,-0.40642833709716797,-0.7671427726745605,-3.6367857456207275,-5.075714111328125,3.719999313354492,1,0.1563814520647584,1.6940604471810936,13.928570747375488,-1.6473006287914405,13.012857437133787,1.7787602403934202,13.852856636047365,0.1563814520647584
2006,2010-05-12,15.40428638458252,15.415714263916016,14.489999771118164,14.527142524719238,27244700.0,0.08024446965877852,1.0571441892599271,1.4724230451515403,56.70558946171879,60.95629612529902,-1.1738756308186886,-1.7715113876432582,-3.9711406796416107,-5.897230195641701,55.90456571031205,1.1557140350341797,1.1729919495560992,1.5795721054077152,-0.48821855483944887,3.6473627656548793,0.545676775284134,2.6134674355312963,0.04866415139648517,99.55334911750762,43.64213676165711,1.0338953301235818,5,-1.267857551574707,-1.9114289283752441,-4.4825005531311035,-5.9407148361206055,2.655713081359867,2,0.10043587504523277,-2.0487282031901075,14.260000228881836,1.6940604471810936,13.928570747375488,-1.6473006287914405,13.012857437133787,0.10043587504523277
2007,2010-05-13,15.71571445465088,17.071428298950195,15.315713882446287,15.492856979370115,71549800.0,0.02021697482721807,-5.084150309247315,0.25407174977603064,58.834652011751935,60.14020338330269,-1.4886689104599853,-1.920606006194033,-4.1753200038322085,-6.143313907941421,54.92900481518275,1.755714416503908,1.0316882082229348,1.7254287719726573,-0.3931526792585114,3.8440102232038242,0.666138046357073,2.7847194975882417,-2.8585710525512713,67.35466930725453,14.620035519204336,1.0592907256155837,5,-0.7514286041259783,-1.5178570747375506,-4.7828574180603045,-6.252142906188967,1.2828569412231463,3,0.09708205917051016,1.0571441892599271,15.40428638458252,-2.0487282031901075,14.260000228881836,1.6940604471810936,13.928570747375488,0.09708205917051016
2008,2010-05-14,14.365714073181152,15.138570785522461,14.289999961853027,15.071429252624512,34964300.0,-0.08590130505140425,1.0204109436627073,-3.1666659534497086,43.571549412053976,57.636738227011094,-0.11341941545505563,-0.42058788558201243,-2.7336652717574133,-4.734106702902544,54.1234412997059,1.4257144927978533,0.9249004737837723,0.2664998531341549,-1.678650963819873,2.211650670088183,-0.7060755553428599,1.2390752616111698,-1.4242849731445304,22.66231213803503,-23.84523129957181,0.972575408477014,5,0.59857177734375,-0.08500003814697266,-3.4049997329711914,-4.902142524719238,2.2671422958374023,4,0.26103812363399514,-5.084150309247315,15.71571445465088,1.0571441892599271,15.40428638458252,-2.0487282031901075,14.260000228881836,0.26103812363399514
2009,2010-05-17,15.192856788635256,15.291428565979006,14.472857475280762,14.49571418762207,31577700.0,0.0575775566213077,-1.2038485584915979,-0.9878526370412838,53.63450866284589,56.728210153210156,-0.9419774218411092,-1.0595920994323489,-3.4559944943937833,-5.498205615883185,54.09601351647457,0.9257144927978533,0.7639782908389172,0.9397140502929702,-0.8227239447751327,2.702152045361073,0.05849505275891964,1.8209330478270207,-2.1688277046203623,45.02506605253006,1.259535496495566,0.8812189975340511,5,-0.22857093811035334,-0.8321428298950213,-4.17178535461426,-5.726428270339968,1.6314287185668963,0,0.16125998180262013,1.0204109436627073,14.365714073181152,-5.084150309247315,15.71571445465088,1.0571441892599271,15.40428638458252,0.16125998180262013
2010,2010-05-18,14.572856903076172,15.390000343322756,14.371429443359375,15.055713653564453,27498100.0,-0.040808644100618574,-1.3000055990076875,-0.6926226424644343,52.16385837637983,55.70952795172728,-0.2934940415599403,-0.28617065007729536,-2.740968137845808,-4.817328803323122,53.86210595092038,1.0185708999633807,0.6737185419215912,0.21299986839294505,-1.3318509441751232,1.7578506809610133,-0.5594255378910891,0.9854252746769792,-1.4678798347625719,10.169485132892103,-31.951899908359312,0.7724254062840339,5,0.39142894744873047,-0.1249995231628418,-3.551785469055176,-5.078571319580078,1.8914299011230504,1,0.22213506825713014,-1.2038485584915979,15.192856788635256,1.0204109436627073,14.365714073181152,-5.084150309247315,15.71571445465088,0.22213506825713014
2011,2010-05-19,14.372857093811035,14.927143096923828,13.908571243286133,14.434286117553713,22927100.0,-0.013724131829148667,-1.0577194099553893,0.12721997503515986,47.799176071997685,54.170473221313195,-0.04491676387636012,0.07081443551636468,-2.4521094685065226,-4.564387554936239,53.10258988585124,1.0185718536376953,0.5422083525748143,-0.08435711860656703,-1.3330084918199585,1.1642942546068245,-0.7086828052132628,0.5399685680001287,-1.1885510008847024,14.679318171950154,-25.225772203926415,0.6243256866066956,5,0.6221427917480469,0.07500028610229492,-3.132143259048462,-3.949286460876465,2.4814291000366175,2,0.25096906097942995,-1.3000055990076875,14.572856903076172,-1.2038485584915979,15.192856788635256,1.0204109436627073,14.365714073181152,0.25096906097942995
2012,2010-05-20,13.56999969482422,13.99571418762207,13.28428554534912,13.821429252624512,28922600.0,-0.05585927653399725,1.3714310691494072,4.093009175166356,46.71484118830737,53.17480370742187,0.7974592414543622,0.858506246999422,-1.5740616213281786,-3.7128110492005586,50.55934727514523,1.0885715484619158,0.447400510922499,-0.8496430397033681,-2.159231036150876,0.45994495674414004,-1.5044370379271221,-0.19484904147961402,-0.3079511577774099,13.568511260406613,-28.966895240893425,0.6547939982237541,5,1.6078572273254377,0.8778576850891096,-2.1424999237060565,-2.971428871154787,3.231430053710932,3,0.3308769249884884,-1.0577194099553893,14.372857093811035,-1.3000055990076875,14.572856903076172,-1.2038485584915979,15.192856788635256,0.3308769249884884
2013,2010-05-21,14.210000038146973,14.28428554534912,12.972857475280762,13.061429023742676,30009000.0,0.0471628856091173,1.0220269499291283,-4.5681622497089185,47.931036410518864,51.971880720763,0.3856914264056961,0.22723082980430753,-2.1294699260954424,-4.30090257683289,47.744458942394466,1.3114280700683576,0.3806050706048225,-0.2077855587005608,-1.5185084024833486,1.102937285082227,-0.8631469805919547,0.4475758631908331,2.8614282608032227,51.18202069157617,9.282727866899329,0.6553614218913937,5,0.8121428489685059,0.23785734176635742,-2.676785945892334,-3.611429214477539,1.8728570938110352,4,0.19624006687129425,1.3714310691494072,13.56999969482422,-1.0577194099553893,14.372857093811035,-1.3000055990076875,14.572856903076172,0.19624006687129425
2014,2010-05-24,14.51714324951172,14.908571243286133,14.287142753601074,14.48285675048828,18433100.0,0.021614582022534634,-1.919461283081762,0.029851440262249392,51.870240014319336,51.02505017887707,0.190891485450166,-0.16190919242775337,-2.3411354038674084,-4.553002789951474,44.444302628724685,0.6985712051391602,0.33282255372633074,0.14614334106445526,-1.072587176814137,1.3648738589430476,-0.46322191787484,0.7555086000037505,2.4723136329650846,63.888891080811746,19.076258366921834,0.609365258939296,5,0.504999637603758,-0.06928586959839045,-2.854286193847658,-3.918572425842287,1.004285812377928,0,0.14573894347829053,1.0220269499291283,14.210000038146973,1.3714310691494072,13.56999969482422,-1.0577194099553893,14.372857093811035,0.14573894347829053
2015,2010-05-25,15.0,15.0,13.85714340209961,13.928570747375488,23362500.0,0.03326114113426004,1.1333309597454326,31.249304628390174,55.401309642746156,50.880130198991225,-0.19663576286215445,-0.6448621991963712,-2.719184971214194,-4.974370565715709,40.783063997562174,1.1428565979003906,0.4154274055576277,0.6080715179443352,-0.639899059027691,1.8560420949163614,-0.015913770541677863,1.2320568064303483,1.9091248943328836,100.0,50.63816953611632,0.6239852884860132,5,0.022142887115478516,-0.40285730361938477,-3.3371429443359375,-4.401429176330566,0.6657142639160156,1,0.12161903381347683,-1.919461283081762,14.51714324951172,1.0220269499291283,14.210000038146973,1.3714310691494072,13.56999969482422,0.12161903381347683
2016,2010-05-26,14.971428871154785,15.54714298248291,14.79714298248291,15.350000381469727,33401900.0,-0.0019047419230143747,-1.062867148000236,-0.35333318498408955,56.3544930168775,50.60455697733851,-0.26364799161866337,-0.585437452862287,-2.5887213573225445,-4.882620596826758,38.45777961177376,0.75,0.4021875223931364,0.5408575057983391,-0.7295641714433074,1.8112791830399857,-0.09435333282248415,1.1760683444191624,1.8589706747970567,77.63596501951963,27.214147694156935,0.6352108386208237,5,-0.7114286422729492,-0.3364291191101074,-3.3060717582702637,-4.372858047485352,0.325714111328125,2,0.09971379124144275,1.1333309597454326,15.0,-1.919461283081762,14.51714324951172,1.0220269499291283,14.210000038146973,0.09971379124144275
2017,2010-05-27,15.55142879486084,15.56999969482422,15.071429252624512,15.428570747375488,19626600.0,0.03874045214371824,5.2321364709247105,-0.32453062139605654,64.86034413399139,52.96997861310933,-0.9715739325099921,-1.1609397123660727,-3.0593239147208706,-5.391755160654462,35.91818266946457,0.5985708236694354,0.3613222877661979,1.0802145481109626,-0.2804961024284722,2.4409251986503975,0.3998592228412452,1.76056987338068,1.2018199096775817,99.28494867074915,41.68724083874157,0.6803553252697173,5,-1.2800002098083496,-0.5871429443359375,-3.8307149410247803,-4.952857971191406,-0.227142333984375,3,0.08377734394523007,-1.062867148000236,14.971428871154785,1.1333309597454326,15.0,-1.919461283081762,14.51714324951172,0.08377734394523007
2018,2010-05-28,15.878570556640625,16.277143478393555,15.45714282989502,15.552857398986815,28188300.0,0.02103612253865017,-2.171276668332525,2.651134087839426,62.259743919512424,53.92833808607229,-1.1863013502356203,-1.4232230558995838,-3.2692612897447937,-5.640916194313764,33.7141603327468,0.8200006484985352,0.28868590530803573,1.3198563098907474,-0.16727488019176207,2.8069874999732587,0.5762907148494918,2.063421904932003,0.7990703233126446,83.53004507490283,25.65657480200082,0.7435655950412554,5,-1.2535700798034668,-0.9142847061157227,-3.1435704231262207,-4.272141456604004,1.0485725402832031,4,0.05811979035534631,5.2321364709247105,15.55142879486084,-1.062867148000236,14.971428871154785,1.1333309597454326,15.0,0.05811979035534631
2019,2010-06-01,15.327142715454102,15.882857322692873,15.29714298248291,15.60857105255127,15894900.0,-0.03472780117199592,-2.4309703837570247,-0.8640373607390118,56.528578063118886,54.413306940154406,-0.6859576233547706,-0.8560539094224549,-2.6042057346368495,-5.018051134450342,31.31748929393961,0.5857143402099627,0.1477875685094716,0.7305713176727302,-0.7958002147320435,2.256942850077502,-0.03261444852965667,1.493757083875117,1.2764024964057192,60.74377136407737,5.534779875854291,0.7631857662023863,6,-0.7021422386169434,-0.3628568649291992,-2.5485708713531494,-3.65142822265625,1.384286880493164,1,0.04930562927047921,-2.171276668332525,15.878570556640625,5.2321364709247105,15.55142879486084,-1.062867148000236,14.971428871154785,0.04930562927047921
2020,2010-06-02,15.825714111328125,15.865714073181152,14.970000267028807,15.557143211364744,18494000.0,0.032528658806792565,4.139350429408251,-0.9543136371183971,52.79938789620234,54.968886031732694,-1.1042449869748978,-1.2923980198988154,-2.9922504148077813,-5.439462349040024,29.05783560718592,0.8957138061523455,0.2778186631700166,1.147571325302124,-0.4604662810315112,2.7556089316357593,0.3435525221353064,1.9515901284689416,0.705217345800115,69.49802595926394,19.076319334321546,0.804018803166818,6,-1.2007136344909668,-0.8614282608032227,-2.532142400741577,-3.6299996376037598,0.9642868041992223,2,-0.01922725554739224,-2.4309703837570247,15.327142715454102,-2.171276668332525,15.878570556640625,5.2321364709247105,15.55142879486084,-0.01922725554739224
2021,2010-06-03,15.978570938110352,16.38142967224121,15.70142936706543,15.991429328918455,18261600.0,0.009658763308052709,-1.3979915620044696,-0.0478770812841485,51.783633091546555,55.532085132092604,-1.123529310422878,-1.3618348335082473,-3.030847881347327,-5.5155397221875155,27.40668337950674,0.6800003051757812,0.24906437041374474,1.203142452239991,-0.47444402779091277,2.8807289322708947,0.3643492122245391,2.041935692255443,0.48119903938093955,71.45739399766624,22.220150801243847,0.8387932400154514,6,-1.3014273643493652,-1.0142850875854492,-2.6849992275238037,-3.778571128845215,1.0757141113281214,3,-0.019579765637748214,4.139350429408251,15.825714111328125,-2.4309703837570247,15.327142715454102,-2.171276668332525,15.878570556640625,-0.019579765637748214
2022,2010-06-04,15.682856559753418,16.385713577270508,15.3628568649292,15.697142601013185,21744100.0,-0.018506935288663873,-2.1266375927750603,1.1110287028112387,60.42986518967058,56.920843885331685,-0.5549463548440308,-0.9718175481811215,-2.6192373615148323,-5.143826307173992,27.372519404715344,1.0228567123413086,0.27616556010246285,0.8159280776977536,-0.8493678369302167,2.4812239923257238,-0.016719879616232447,1.6485760350117395,0.7071751676936628,50.3531532526813,-2.152874923793078,0.8326479573139853,6,-0.5614280700683594,-0.7185707092285156,-2.318570613861084,-3.4128565788269043,1.59142971038818,4,-0.024594599574439546,-1.3979915620044696,15.978570938110352,4.139350429408251,15.825714111328125,-2.4309703837570247,15.327142715454102,-0.024594599574439546
2023,2010-06-07,15.59428596496582,16.177143096923828,15.321429252624512,15.685713768005373,26215700.0,-0.005647605998953975,-1.6861041385080775,6.399799732976632,53.59980241362564,57.1130174852546,-0.27866995229147484,-0.716681515262696,-2.418798665263248,-4.97703847469873,27.317776172047438,0.8557138442993164,0.3688686837479178,0.598286056518555,-0.8476542204512327,2.044226333488341,-0.12468408196633796,1.321256195003448,0.7914276123046875,44.09690107599757,-8.968955808909058,0.7229701384848931,6,-0.4728574752807617,-0.630000114440918,-2.2221426963806152,-3.2514286041259766,1.977142333984375,0,-0.017314002365734327,-2.1266375927750603,15.682856559753418,-1.3979915620044696,15.978570938110352,4.139350429408251,15.825714111328125,-0.017314002365734327
2024,2010-06-08,15.761428833007812,16.071428298950195,15.328571319580078,15.867142677307127,24122700.0,0.010718212325815824,1.8888917734628672,1.1562548894845672,61.60068075258085,57.80183649745847,-0.2802172162232619,-0.7794326998776793,-2.4733248749660746,-5.067824908398041,27.26007454706266,0.7428569793701172,0.5519709867059426,0.6737860202789303,-0.7186400025671986,2.0662120431250575,-0.022426991144133268,1.3699990317019939,0.6242847442626953,55.903166287522374,-2.481852755000915,0.6962130114230636,6,-0.17000055313110352,-0.7971429824829102,-2.3035717010498047,-3.4185714721679688,1.5400009155273402,1,0.07395993575625326,-1.6861041385080775,15.59428596496582,-2.1266375927750603,15.682856559753418,-1.3979915620044696,15.978570938110352,0.07395993575625326
2025,2010-06-09,16.489999771118164,16.838571548461914,16.031429290771484,16.139999389648438,39731300.0,0.0462249295942363,-1.8463569254569607,-3.310828243827244,68.73105050347212,59.177009551524534,-0.8663060764461594,-1.4043746926380027,-3.076649006905626,-5.708253001443186,26.77037177882633,1.0771427154541016,0.7104952256516626,1.2908569812774662,-0.17758340028371578,2.759297362838648,0.5566367904968761,2.0250771720580563,-3.5171422958374023,77.02445062008161,12.56935435554692,0.7342201907805906,6,-0.5857138633728027,-1.5257139205932617,-2.9853568077087402,-4.14714241027832,0.42285728454589844,2,0.013428127829142378,1.8888917734628672,15.761428833007812,-1.6861041385080775,15.59428596496582,-2.1266375927750603,15.682856559753418,0.013428127829142378
2026,2010-06-10,16.95142936706543,17.125713348388672,16.624286651611328,16.860000610351562,24768100.0,0.027982389469492164,1.279229252010317,0.26122473447011185,81.84021870941044,61.06366228212664,-1.1368924992077059,-1.8381986489623259,-3.410229910002755,-6.077870467611454,25.585514524666163,0.6357135772705078,0.8308173091888786,1.6749294281005866,0.010993177658409792,3.3388656785427635,0.8429613028794982,2.506897553321675,-3.9012576103210446,90.34054660613585,18.64523633222055,0.8319681252210889,6,-0.9035725593566895,-1.960000991821289,-3.248929262161255,-4.608572006225586,0.03428459167480469,3,-0.00952299939093737,-1.8463569254569607,16.489999771118164,1.8888917734628672,15.761428833007812,-1.6861041385080775,15.59428596496582,-0.00952299939093737
2027,2010-06-11,17.24142837524414,17.364286422729492,16.657142639160153,16.78285789489746,28693700.0,0.017107643367357817,1.008113766049478,5.015604464378846,80.55877666564825,63.096888142808396,-1.2985064638387058,-2.116551014043047,-3.560295281428928,-6.274009189414574,23.33105925651468,0.7071437835693395,0.895170271240552,1.888642740249633,0.013436506716956842,3.763848973782311,0.9510396234832932,2.826245857015973,-4.028234954833984,93.98596978373,18.882250416023695,0.937603116766339,6,-1.0742850303649902,-2.13071346282959,-3.3403568267822266,-4.898571014404297,-0.04285812377929332,4,-0.01085428200800198,1.279229252010317,16.95142936706543,-1.8463569254569607,16.489999771118164,1.8888917734628672,15.761428833007812,-0.01085428200800198
2028,2010-06-14,18.11571311950684,18.280000686645508,17.542856216430664,17.628570556640625,34783000.0,0.05070837086317215,-1.2386172421882466,1.0623068508420652,82.55364737256937,65.98856251052513,-2.0362093069585505,-2.8411581964126302,-4.287404831005524,-7.048488071324165,22.80565362521914,1.0385723114013672,0.9865265837642418,2.5754275321960485,0.39131138621026196,4.759543678181835,1.483369459203157,3.6674856051889417,-4.653454118957523,94.43362700893576,17.17140965900903,1.092058072992893,6,-1.4907126426696813,-2.516427040100101,-4.4364271163940465,-5.772855758666996,-1.0228557586669922,0,-0.046447348984523296,1.008113766049478,17.24142837524414,1.279229252010317,16.95142936706543,-1.8463569254569607,16.489999771118164,-0.046447348984523296
2029,2010-06-15,17.64285659790039,17.884286880493164,17.461429595947266,17.85714340209961,31710700.0,-0.02610200981253563,2.1489098785597616,-0.4398852010352235,73.95133875803823,68.33877927295133,-1.3413852933564172,-2.2929009897170616,-3.692814350778196,-6.477448022470208,22.104079315168146,0.6542835235595739,0.9456935640485504,1.980071020126342,-0.38899270753365656,4.349134747786341,0.7955391562963428,3.1646028839563414,-3.795178262463379,71.66449373525637,-2.6091227296400348,1.184531863829999,6,-0.8421416282653809,-2.016427516937256,-4.0935704708099365,-5.299999237060547,-2.8485708236694354,1,-0.004048567676886106,-1.2386172421882466,18.11571311950684,1.008113766049478,17.24142837524414,1.279229252010317,16.95142936706543,-0.004048567676886106
2030,2010-06-16,17.809999465942386,18.0,17.145713806152347,17.542856216430664,30639700.0,0.00947368512091673,1.6401721241415788,-1.2466621568697427,75.09473578777698,70.92890179475472,-1.3381808862796412,-2.32425640544826,-3.749337452775789,-6.543754350271559,21.348997252473133,0.8542861938476527,0.9262940126158288,1.9853567600250273,-0.5091773641475257,4.47989088419758,0.7380896979387508,3.2326238221113037,-3.607735342408695,71.61338185471025,-2.142597885914924,1.2472670620862765,6,-1.0092844963073766,-2.1835703849792516,-4.2664277553558385,-5.467142105102543,-2.4242858886718786,2,-0.02855529099704679,2.1489098785597616,17.64285659790039,-1.2386172421882466,18.11571311950684,1.008113766049478,17.24142837524414,-0.02855529099704679
2031,2010-06-17,17.979999542236328,18.257143020629886,17.77142906188965,17.935714721679688,18610900.0,0.00954520389621738,-1.6053692373800603,0.1657718120805347,73.14816312988302,72.34204601033386,-1.3347895491674464,-2.3296023942902764,-3.7876979043581116,-6.606891026173244,21.295839573820587,0.4857139587402379,1.0169393079550026,1.9749997138977058,-0.5979418815826953,4.547941309378107,0.6885289161575052,3.2614705116379064,-3.451516493653692,81.5140242934965,10.533413919892467,1.2864707977402003,6,-1.1792845726013184,-2.3535704612731934,-4.3067848682403564,-5.479999542236328,-3.2957134246826154,3,-0.05935164147615635,1.6401721241415788,17.809999465942386,2.1489098785597616,17.64285659790039,-1.2386172421882466,18.11571311950684,-0.05935164147615635
2032,2010-06-18,18.059999465942386,18.15714263916016,17.788570404052734,17.989999771118164,17446100.0,0.004449384079133756,1.7891918419190929,1.5806701696960057,71.82054032355612,74.36657244477061,-1.1646011725203564,-2.167083043876737,-3.7420858250891236,-6.58034789765045,22.067779064796024,0.3685722351074254,1.125990140345662,1.8304996490478551,-0.6288938627728484,4.289893160868559,0.6008028931375016,3.060196404958207,-3.2313950063147203,80.60444632776938,10.748129662696869,1.229696755910352,6,-1.2557134628295934,-2.4335703849792516,-4.245356321334842,-5.53714227676392,-3.1899995803833043,4,-0.05948424911241246,-1.6053692373800603,17.979999542236328,1.6401721241415788,17.809999465942386,2.1489098785597616,17.64285659790039,-0.05948424911241246
2033,2010-06-21,16.998571395874027,18.100000381469727,16.771429061889652,18.005714416503906,26078500.0,-0.05877232012492606,1.2222208043081841,-14.387820163486957,65.1711727807717,74.76329378123624,0.13071966809670954,-0.9339127865193255,-2.567507019218281,-5.419793930931856,22.75349757885028,1.3285713195800746,1.2191433918831276,0.6296430110931439,-1.657861413742765,2.917147435929053,-0.5141092013248105,1.7733952235110984,-1.8938552380849334,15.288429690528949,-53.41880370267946,1.1437522124179544,6,0.1571435928344691,-1.3721423149108922,-2.417499780654911,-3.7757143974304235,-2.6685714721679723,0,0.01176562729497177,1.7891918419190929,18.059999465942386,-1.6053692373800603,17.979999542236328,1.6401721241415788,17.809999465942386,0.01176562729497177
2034,2010-06-22,16.632856369018555,17.200000762939453,16.297143936157227,17.074285507202152,27733300.0,-0.021514456617468425,1.6061752253219475,0.43829836392801713,57.507306396028106,73.51621110263135,0.7074411324267693,-0.42326802033081634,-2.094058079093191,-4.983605201441538,22.70380037864336,0.9028568267822266,1.2700500221436144,0.1581423282623291,-1.9580583904172926,2.2743430469419508,-0.8999580310774817,1.21624268760214,-1.2741174489209488,17.128193350745978,-49.35246529567162,1.0581003593398106,6,0.6557159423828125,-1.00642728805542,-2.0103564262390137,-3.409999370574951,-2.6299991607666016,1,0.027656163296048142,1.2222208043081841,16.998571395874027,1.7891918419190929,18.059999465942386,-1.6053692373800603,17.979999542236328,0.027656163296048142
2035,2010-06-23,16.824285507202152,17.0,16.288570404052734,16.821428298950195,14732900.0,0.011509095848393436,3.0161293795895516,-0.006472631742692799,57.81003183210012,70.84619033848575,0.635216954861793,-0.4964731577498327,-2.1880449752667595,-5.100930005368161,23.171335044135745,0.7114295959472656,1.401054494576936,0.25835719108581756,-1.7444287036552772,2.2611430858269124,-0.7430357562847298,1.259750138456365,-1.231845645780714,27.21337778643341,-37.04167140984386,1.0013929473705478,6,0.4600000381469691,-1.1978564262390172,-2.1617856025695836,-3.500714302062992,-2.1742858886718786,2,-0.12065889705106303,1.6061752253219475,16.632856369018555,1.2222208043081841,16.998571395874027,1.7891918419190929,18.059999465942386,-0.12065889705106303
2036,2010-06-24,16.464286804199222,16.837142944335938,16.372856140136722,16.6971435546875,13636700.0,-0.021397562639365653,-1.2336618400044257,-81.49799732967045,57.13170150895741,68.24318198774233,1.026829687618342,-0.01992015357599186,-1.7382586477378386,-4.665385172461889,23.17998528732328,0.4642868041992152,1.4751605559434307,-0.1762844085693338,-2.0349449416797256,1.682376124541058,-1.105614675124528,0.7530458579858621,-0.6568420767598582,9.403778823481549,-54.27127564508706,0.9293302665551955,6,0.8199987411498988,-0.8378577232360875,-1.758215188980106,-3.140715599060062,-1.9100008010864293,3,-0.06550986627939592,3.0161293795895516,16.824285507202152,1.6061752253219475,16.632856369018555,1.2222208043081841,16.998571395874027,-0.06550986627939592
2037,2010-06-25,16.854286193847653,16.945714950561527,16.071428298950195,16.48714256286621,18129300.0,0.023687596935505262,2.1792175725397573,-1.576693096556478,60.89966185792352,65.83718359722613,0.6438463386897872,-0.32391544225625424,-2.0286793649935717,-4.978674095328085,23.033043778039968,0.8742866516113317,1.454192062423381,0.14857211112975577,-1.6393411776497153,1.9364853999092269,-0.7453845332599798,1.0425287555194913,-0.8490369896717986,38.5915739274658,-26.421510711381373,0.8939566443897353,6,0.30999946594238637,-1.227857112884518,-2.1328575611114466,-3.474286556243893,-1.938571929931637,4,-0.12875063656425023,-1.2336618400044257,16.464286804199222,3.0161293795895516,16.824285507202152,1.6061752253219475,16.632856369018555,-0.12875063656425023
2038,2010-06-28,16.801429748535153,17.125713348388672,16.60285758972168,16.952856063842773,11553500.0,-0.0031360832908957637,1.1034510541157514,-0.4124443474692197,59.17802740581938,64.19570455809071,0.5483285818752108,-0.2090962376814538,-1.8678051064944388,-4.848863868420141,22.36369816838299,0.5228557586669922,1.3192495262351258,0.04957270622253063,-1.6955813530586,1.7947267655036612,-0.8230043234180364,0.9221497358630959,-0.7300014495849574,64.68361340348153,-1.4206024047510368,0.8725770296405654,6,0.36285591125488637,-1.175000667572018,-1.9885725975036586,-3.397858619689938,-1.3542871475219673,0,-0.11495628002399405,2.1792175725397573,16.854286193847653,-1.2336618400044257,16.464286804199222,3.0161293795895516,16.824285507202152,-0.11495628002399405
2039,2010-06-29,16.082857131958008,16.547143936157227,16.010000228881836,16.488571166992188,20429500.0,-0.04276853978095496,1.054638509606791,2.6792835459938154,46.400606767385376,61.00746800026941,1.142489038086449,0.5997447219389862,-1.0449887049113222,-4.053062232843942,21.732782528238136,0.7914295196533168,1.1608775464315642,-0.7067856311798089,-2.3519135278814716,0.9383422655218538,-1.529349579530642,0.1157783171710225,2.1971435546875,6.530074963031344,-55.78891985419066,0.8225639483508318,6,1.0507144927978516,-0.014285087585449219,-1.3478569984436035,-2.607142925262451,-0.29285717010498047,1,-0.10898916740165998,1.1034510541157514,16.801429748535153,2.1792175725397573,16.854286193847653,-1.2336618400044257,16.464286804199222,-0.10898916740165998
2040,2010-06-30,15.521429061889648,16.18428611755371,15.427143096923828,15.712857246398926,26104400.0,-0.03490847835443078,-2.9849620663606546,0.47183032377263046,37.57755206866272,57.05517788235605,1.5032238861641645,1.198663799572202,-0.3941456718863101,-3.418026297860864,21.71997785480372,0.7571430206298828,0.8734671342929374,-1.2529994487762437,-2.9407382418670416,0.4347393443145542,-2.096868845321641,-0.40913005223084475,2.7131716156005865,5.550901700092079,-51.02494510492952,0.8438693965453987,6,1.2707138061523438,0.5471429824829102,-0.7864289283752441,-2.045714855194092,1.3814277648925781,2,-0.09783711587268096,1.054638509606791,16.082857131958008,1.1034510541157514,16.801429748535153,2.1792175725397573,16.854286193847653,-0.09783711587268096
2041,2010-07-01,15.665714263916016,15.779999732971193,14.752857208251953,15.54285717010498,22759800.0,0.009295870982694243,4.8455355374098215,-0.6417920857682324,35.956194194721036,53.070250534707704,1.1131989153134434,1.085386741004264,-0.44508126441934515,-3.487254191158719,21.495624830950767,1.02714252471924,0.6656409304276885,-1.0930714130401604,-2.8172743349306586,0.6311315088503395,-1.9551728739854113,-0.23096995209491133,2.4565881103515643,38.470813304824524,-12.820483649263593,0.8621014609452499,7,0.7607145309448242,0.8507146835327148,-0.8560714721679688,-2.190000057220459,1.0342864990234375,3,-0.06483679124196151,-2.9849620663606546,15.521429061889648,1.054638509606791,16.082857131958008,1.1034510541157514,16.801429748535153,-0.06483679124196151
2042,2010-07-02,15.29714298248291,15.920000076293945,15.185713768005373,15.808570861816404,11218200.0,-0.023527256735561886,-1.0000000000000049,-4.16278672617891,22.39014810464947,48.31680334847189,1.1718800238261977,1.500511721212348,-0.046632470855698216,-3.0478124878348662,21.632000596666128,0.7342863082885724,0.40644846111591093,-1.4423570156097405,-3.2248742660285217,0.34016023480904245,-2.333615640819133,-0.5510983904003481,2.6229926818237317,22.938001382569972,-21.95026748197605,0.8912586252093915,7,0.679286003112793,1.2192859649658203,-0.8496429920196533,-1.8214287757873535,2.561427116394043,4,-0.048561811850799774,4.8455355374098215,15.665714263916016,-2.9849620663606546,15.521429061889648,1.054638509606791,16.082857131958008,-0.048561811850799774
2043,2010-07-06,15.324286460876465,15.915714263916016,15.184286117553713,15.628570556640625,15773800.0,0.001774414897254717,-1.5036700197660484,0.5949697074799889,25.11500317818404,44.717658546489226,0.9859459713362924,1.5305768938523272,-0.040572176886442435,-3.0017483592586256,21.82991784431696,0.7314281463623029,0.13902776360573554,-1.401713562011718,-3.2243874792542115,0.42096035523077546,-2.313050520632963,-0.4903766033904713,2.405812496066897,31.847153731757384,-9.25530174055707,0.9113369586212465,7,0.6149988174438477,1.1921424865722656,-0.7064292430877686,-1.8207154273986816,2.742856025695801,1,-0.02666174363181939,-1.0000000000000049,15.29714298248291,4.8455355374098215,15.665714263916016,-2.9849620663606546,15.521429061889648,-0.02666174363181939
2044,2010-07-07,16.927143096923828,16.928571701049805,15.325714111328125,15.545714378356935,28483700.0,0.10459584138808165,1.3157897637594564,-4.539930735116664,42.756685111230695,43.045064466392624,-0.6378531693243268,0.020585900498705456,-1.6297848366404715,-4.525599153101755,21.595495135263015,1.6042852401733398,-0.10158395294122613,0.14285736083984446,-1.6236308270010653,1.9093455486807525,-0.7403867330806086,1.0261014547602976,0.6243213550980506,99.93433862160198,60.1015967840842,0.883244093920454,7,-0.9878578186035156,-0.41071414947509766,-2.132499933242798,-3.387857437133789,2.0799999237060582,2,-0.08743356675348268,-1.5036700197660484,15.324286460876465,-1.0000000000000049,15.29714298248291,4.8455355374098215,15.665714263916016,-0.08743356675348268
2045,2010-07-08,16.711429595947266,17.535713195800778,16.455713272094727,17.145713806152347,26282900.0,-0.0127436449105085,-1.2839815419863265,-0.31437323140032314,39.6696216085914,41.104833366351954,-0.4915204214668982,0.26745130409465645,-1.3745596169700676,-4.230921497269705,20.85270716175505,1.0799999237060511,-0.2507964827549394,-0.08392763137817383,-1.845418309249169,1.6775630464928213,-0.9646729703136714,0.7968177075573237,-1.9585723876953125,70.37994048051507,34.33992980032931,0.8807453389354976,7,-0.5671443939208984,-0.19500064849853516,-1.9167864322662354,-3.1721439361572266,2.1828556060791016,3,-0.05513769057302531,1.3157897637594564,16.927143096923828,-1.5036700197660484,15.324286460876465,-1.0000000000000049,15.29714298248291,-0.05513769057302531
2046,2010-07-09,16.790000915527347,16.834285736083984,16.325714111328125,16.597143173217773,12726000.0,0.004701651592939449,2.6142298490670894,-0.4440818656945893,39.65558116541935,38.744379956073715,-0.5800263478591141,0.18568631619147524,-1.399549042050504,-4.233102225946732,19.779809601845095,0.5085716247558594,-0.32399953462412867,0.0027151107788121465,-1.7572431368778716,1.7626733584354959,-0.8772640130495297,0.882694234607154,-1.981486587524417,68.28682091943324,36.31896632343398,0.8799791238283422,7,-0.6457157135009801,-0.27357196807861683,-1.995357751846317,-3.2507152557373082,2.8128566741943324,4,0.006721614359801009,-1.2839815419863265,16.711429595947266,1.3157897637594564,16.927143096923828,-1.5036700197660484,15.324286460876465,0.006721614359801009
2047,2010-07-12,17.054285049438473,17.214286804199222,16.728570938110348,16.850000381469727,13410600.0,0.015740566974401737,-1.1725276412776386,1.059250541473363,50.521524257751835,37.7825462729551,-0.9084951480427499,-0.0983810382496344,-1.6234840103076351,-4.417885091988342,18.59263129359484,0.4857158660888743,-0.41226790311220896,0.27635641098022035,-1.47540624418858,2.028119066149019,-0.5995249166041781,1.1522377385646205,-2.191226744079586,79.52612901263353,43.57101119372197,0.8758813275843994,7,-0.9099998474121058,-0.5378561019897425,-2.2335703372955287,-3.514999389648434,1.9414291381835973,0,-0.02077391608454937,2.6142298490670894,16.790000915527347,-1.2839815419863265,16.711429595947266,1.3157897637594564,16.927143096923828,-0.02077391608454937
2048,2010-07-13,17.274286270141598,17.387142181396484,16.83571434020996,17.345714569091793,17581200.0,0.01290005532717231,6.1482401809884335,-0.3496508066925666,56.1726863209876,38.86833289002202,-1.1782762033608343,-0.4054390529867824,-1.7800825680154002,-4.559925451310582,16.73555112211276,0.5514278411865234,-0.46755656539940915,0.5384289741516071,-1.115752173178322,2.192610121481538,-0.28866159951335746,1.3655195478165716,-2.357774866973873,88.17072244527373,47.77552898857316,0.8270905736649652,7,-1.1300010681152308,-0.7578573226928675,-2.2314291000366175,-3.5935721397399867,0.6828575134277379,1,0.033823905636279905,-1.1725276412776386,17.054285049438473,2.6142298490670894,16.790000915527347,-1.2839815419863265,16.711429595947266,0.033823905636279905
2049,2010-07-14,17.571428298950195,17.71428680419922,17.014286041259766,17.21714210510254,13643700.0,0.017201407002395364,1.1874914318752123,-4.960025634863414,57.04662358655757,41.031563058677,-1.3880243644599233,-0.7464790542731023,-2.0232926496567494,-4.777841853446581,15.01453049527177,0.7000007629394531,-0.5777455515517254,0.8391424179077163,-0.8070828394991736,2.485367675314606,0.01602978920427134,1.6622550466111612,-2.602532859929809,89.71184540914162,45.6808999318137,0.8231126287034448,7,-1.3378562927246094,-1.0549993515014648,-2.528571128845215,-3.874999523162842,0.7485713958740234,2,0.028211376968808377,6.1482401809884335,17.274286270141598,-1.1725276412776386,17.054285049438473,2.6142298490670894,16.790000915527347,0.028211376968808377
2050,2010-07-15,17.301429748535153,17.464286804199222,17.034286499023438,17.38142967224121,15295700.0,-0.015365771400107198,2.5000038812341603,-0.22580593061568288,58.0318063219566,43.48440885059206,-0.9375758159489216,-0.54444900006553,-1.689275381619188,-4.4262355853185,13.678707211660706,0.5371417999267578,-0.682267760401924,0.5945723533630343,-0.9963426170098941,2.1854873237359627,-0.20088513182342993,1.3900298385494985,-2.222718654907613,70.2675230628064,20.953605494533235,0.7954574851864644,7,-0.8521432876586879,-0.7850008010864222,-2.023572683334347,-3.582858562469479,1.2642841339111364,3,0.09858799514757743,1.1874914318752123,17.571428298950195,6.1482401809884335,17.274286270141598,-1.1725276412776386,17.054285049438473,0.09858799514757743
2051,2010-07-16,16.912857055664062,17.28285789489746,16.821428298950195,17.242856979370114,14473200.0,-0.022458993188351317,1.25086644429868,4.125002980234854,50.56210070586586,46.614625806282774,-0.39503379128187177,-0.25288885357491253,-1.2346751440621553,-3.9553876511957426,11.968878851748034,0.4800014495849574,-0.6535025794135549,0.25935678482055735,-1.2193983732487261,1.7381119428898408,-0.4800207942140844,0.9987343638551991,-1.7287229336136551,18.695663110803526,-30.65372277373564,0.7393775790346416,7,-0.46357059478759766,-0.39642810821533203,-1.4785711765289307,-3.138571262359619,1.2157135009765625,4,0.1171551406034459,2.5000038812341603,17.301429748535153,1.1874914318752123,17.571428298950195,6.1482401809884335,17.274286270141598,0.1171551406034459
2052,2010-07-19,16.985713958740234,17.161428451538086,16.450000762939453,16.824285507202152,13239100.0,0.004307782111347747,1.774368224333823,-0.4891772389677141,51.761800129466394,49.57538102309192,-0.22705504632427775,-0.43253123677202865,-1.2334937182992043,-3.945485944158561,9.99087960795545,0.7114276885986328,-0.5090250136070189,0.38592796325683665,-0.9487374877687493,1.7205934142824226,-0.28140476225595634,1.0532606887696296,-1.700373729403875,42.372784189484804,-4.82885486490359,0.6673327255127925,7,-0.4657135009765625,-0.4692850112915039,-1.466071367263794,-3.164285659790039,0.3400001525878906,0,0.15407910655617507,1.25086644429868,16.912857055664062,2.5000038812341603,17.301429748535153,1.1874914318752123,17.571428298950195,0.15407910655617507
2053,2010-07-20,17.198570251464847,17.271429061889652,16.364286422729492,16.735713958740234,17623900.0,0.012531489299870469,1.9812077676231794,2.8672535003250097,61.80828411827122,51.69222535720753,-0.1632524477984134,-0.6636621753827576,-1.3412319356146831,-4.075604222724694,9.419028806416183,0.9071426391601598,-0.3475955723611186,0.5887843132019093,-0.7613688302990305,1.938937456702849,-0.0862922585485606,1.2638608849523791,-1.8160721591339737,61.798784666051866,9.061994654765336,0.67507657175047,7,-0.17856979370117543,-0.6821413040161168,-1.5596411228179967,-3.257855415344242,0.5514297485351527,1,0.10449379860539021,1.774368224333823,16.985713958740234,1.25086644429868,16.912857055664062,2.5000038812341603,17.301429748535153,0.10449379860539021
2054,2010-07-21,17.092857360839847,17.657142639160156,16.982856750488278,17.435714721679688,33055400.0,-0.006146609228519839,-1.3959335818366478,-0.7407425722174013,68.40698082805847,54.88526527048165,-0.03526997453421998,-0.5499145907955487,-1.1589827490497786,-3.887931702447105,9.55677451631874,0.6742858886718786,-0.0661853937143384,0.4600713729858441,-0.9072991258924255,1.8274418718641137,-0.22361387645329245,1.1437566224249789,-1.61708772003424,56.35359360546715,-2.254739620858807,0.6836852494391351,7,-0.07285690307617543,-0.5878572463989293,-0.9807140827178991,-2.694285392761234,0.8842849731445277,2,0.05056418622608927,1.9812077676231794,17.198570251464847,1.774368224333823,16.985713958740234,1.25086644429868,16.912857055664062,0.05056418622608927
2055,2010-07-22,14.794285774230955,16.067142486572266,14.535714149475098,15.64285659790039,95617900.0,-0.1344755612291585,-1.2426778301112738,2.4749966621420456,43.21618792047157,55.28088824326524,2.1934171740016435,1.6746362342844616,1.1803089459876848,-1.5282602328595,9.850031059188696,2.5571432113647496,0.14508885167359153,-1.737000226974489,-3.3276605274389883,-0.14633992650998984,-2.5323303772067387,-0.9416700767422395,2.9200010299682635,8.283759362430455,-50.68775374801638,0.7953301502322494,7,1.330714702606203,1.602142810821535,1.419286251068117,-0.395713806152342,3.2200002670288104,3,0.2383159264595549,-1.3959335818366478,17.092857360839847,1.9812077676231794,17.198570251464847,1.774368224333823,16.985713958740234,0.2383159264595549
2056,2010-07-23,15.385713577270508,15.535714149475098,14.601428985595705,14.997142791748047,33507600.0,0.03997677292875568,1.7136893714855492,-0.4579120265320723,50.66637430471357,55.29698269292765,1.5442357583543327,1.0522086412862421,0.6004238477434001,-2.0528864038134813,10.159135550033522,0.9342851638793928,0.1674602672965193,-1.0916437625885003,-2.7629579121057617,0.5796703869287612,-1.9273008373471292,-0.25598668782986955,2.2714290618896484,27.231103663091517,-34.79895661778156,0.8356570747586306,7,0.7392868995666504,1.0107150077819824,0.8278584480285645,-0.8478560447692871,2.200000762939453,4,0.20668526612074944,-1.2426778301112738,14.794285774230955,-1.3959335818366478,17.092857360839847,1.9812077676231794,17.198570251464847,0.20668526612074944
2057,2010-07-26,14.684286117553713,15.56999969482422,14.508570671081545,15.501428604125975,32959500.0,-0.0455895305858951,1.224554285257427,-2.1029437029692186,45.62840878637142,54.12539630019251,2.094369983489093,1.6682622927897182,1.295441555907809,-1.284796020978062,10.902661917586364,1.0614290237426758,0.2102895758176615,-1.684571218490598,-3.5259503478689442,0.15680791088774804,-2.605260783179771,-0.763881653801425,2.910427951812741,5.580798160360831,-57.777621073668016,0.9206895646891728,7,1.4271426200866681,1.6485705375671404,1.5292859077453596,0.11285734176635565,3.247142791748045,0,0.23455579736828924,1.7136893714855492,15.385713577270508,-1.2426778301112738,14.794285774230955,-1.3959335818366478,17.092857360839847,0.23455579736828924
2058,2010-07-27,14.869999885559082,15.065713882446287,14.647143363952635,15.0,22699600.0,0.012647109060573536,2.2021873073429905,0.1590911212880885,32.57500056142682,51.40632707517799,1.7117513931137793,1.4023297052054922,1.1488650971496739,-1.4031394527634813,11.476633177758186,0.41857051849365234,0.24893659106272636,-1.4022859573364244,-3.347788187992684,0.5432162733198354,-2.375037072664554,-0.4295348420082945,2.6012684478759738,11.479147313189614,-45.300705293916906,0.9727511153281303,7,1.2128567695617676,1.4342856407165527,1.3453576564788818,-0.07285642623901367,4.402857780456543,1,0.1651455443623706,1.224554285257427,14.684286117553713,1.7136893714855492,15.385713577270508,-1.2426778301112738,14.794285774230955,0.1651455443623706
2059,2010-07-28,14.329999923706055,14.908571243286133,14.242856979370115,14.827142715454102,34626900.0,-0.03631472535365954,1.017316417651654,3.82417195466383,30.8786138746691,48.389305692146046,1.9485073639809656,1.9017821945569438,1.6958690864501023,-0.7974040999497056,12.595165710176076,0.6657142639160174,0.16526813877693058,-1.8546430587768548,-3.9852034422291744,0.2759173246754649,-2.9199232505030146,-0.7893628670506949,3.02276050323486,4.776825995268016,-48.20558020497761,1.0652801917261603,7,1.619999885559082,1.6485719680786133,2.0610721111297607,0.47214365005493164,5.384286880493164,2,0.23866016011879077,2.2021873073429905,14.869999885559082,1.224554285257427,14.684286117553713,1.7136893714855492,15.385713577270508,0.23866016011879077
2060,2010-07-29,14.002857208251953,14.449999809265135,13.618571281433105,14.359999656677244,35392700.0,-0.022829219622877428,2.0957451152716144,0.71839007696262,28.48000787008236,45.93573982150343,1.9652035249435258,2.2233145912652184,2.04634631768128,-0.40811041376938917,13.30066258526118,0.8314285278320295,0.0060959901858765875,-2.105857181549073,-4.434925180702525,0.22321081760438055,-3.270391181125799,-0.9413231819723471,3.1633090118347127,19.692545428866172,-30.058755689119916,1.1645339995767265,7,1.6349997520446777,1.663571834564209,2.454643487930298,0.8821430206298828,5.780000686645508,3,0.28381958529080453,1.017316417651654,14.329999923706055,2.2021873073429905,14.869999885559082,1.224554285257427,14.684286117553713,0.28381958529080453
2061,2010-07-30,14.649999618530273,14.739999771118164,14.077142715454102,14.241429328918455,30704800.0,0.046215026023185946,1.2524300790231397,-1.1439981201150469,32.472390501976776,43.7924720851157,1.0765271252088784,1.5770309676153573,1.4369869597651146,-0.9915818744887925,13.242584349594576,0.7371425628662109,-0.18581333153292334,-1.4079290390014663,-3.8204693096260307,1.0046112316230982,-2.6141991743137503,-0.20165890368918404,2.232359006464108,52.855043516804834,6.586262875457912,1.2062701353122827,7,0.9878573417663574,1.0164294242858887,1.8053576946258545,0.3150005340576172,5.605714797973633,4,0.2296441303980734,2.0957451152716144,14.002857208251953,1.017316417651654,14.329999923706055,2.2021873073429905,14.869999885559082,0.2296441303980734
2062,2010-08-02,14.554286003112793,15.0,14.424285888671875,14.859999656677244,24295600.0,-0.006533352758345212,-1.0353543697340162,-0.7482522869073747,29.80481357599905,40.23653091375212,0.8840381099026597,1.701473532086247,1.5960328851449113,-0.8351640265256517,13.2451867039033,0.575714111328125,-0.3863202532260974,-1.4664998054504395,-3.9501821188848822,1.0171825079840016,-2.708340962167661,-0.22465864873321806,2.066969634396685,64.65946901325201,22.712351339560463,1.2418411567172205,8,1.083570957183838,1.1121430397033691,1.901071310043335,0.49785757064819336,6.302857398986816,0,0.20828423575356592,1.2524300790231397,14.649999618530273,2.0957451152716144,14.002857208251953,1.017316417651654,14.329999923706055,0.20828423575356592
2063,2010-08-03,14.915714263916016,14.96142864227295,14.104286193847654,14.437143325805664,30139200.0,0.024833115188606536,2.0075189731097223,-1.5654221933841694,30.468568956510595,36.02115181691347,0.18409161006153774,1.3785453759062989,1.2828102567373492,-1.1329648043368774,13.343506199949967,0.8571424484252947,-0.5191395065348416,-1.084642934799195,-3.5989784618487946,1.4296925922504027,-2.341810698323993,0.17252482872560293,1.4653266251073518,93.89865470790103,55.59780409854755,1.2571677635247989,8,-0.07285737991333008,0.7507147789001465,1.4796431064605713,0.1364293098449707,5.895713806152344,1,0.20218372328848755,-1.0353543697340162,14.554286003112793,1.2524300790231397,14.649999618530273,2.0957451152716144,14.002857208251953,0.20218372328848755
2064,2010-08-04,15.447142601013185,15.5,14.95714282989502,14.99571418762207,24243100.0,0.03562875553219724,-1.0540553219052156,0.9432842185812423,36.86764489950688,35.31575814791739,-0.6764691370819254,0.770034105623802,0.7968550328428474,-1.5942694318428305,14.468213131870536,0.5842857360839844,-0.6685356697801268,-0.4792145729064927,-2.96566370639915,2.0072345605861663,-1.7224391396528222,0.7640099938398368,0.7129007194029615,97.19057126824998,60.33358045365722,1.2432245667463293,8,-0.8528571128845233,0.21928644180297674,0.9482147693634015,-0.39499902725219904,5.432856559753416,2,0.24766490242354,2.0075189731097223,14.915714263916016,-1.0353543697340162,14.554286003112793,1.2524300790231397,14.649999618530273,0.24766490242354
2065,2010-08-05,15.789999961853027,15.814286231994627,15.071429252624512,15.318571090698242,24296300.0,0.022195519889701476,1.857134473215592,1.0443048270121664,41.99591978523468,34.35237431241974,-0.9646770538335119,0.3737694572975059,0.48882607695659175,-1.8634306818292625,14.94427724212341,0.7428569793701154,-0.902373451431707,-0.09028573036193777,-2.549482950543023,2.3689114898191477,-1.3198843404524823,1.139312879728605,0.16672559544447552,98.60194221661287,56.99194384571523,1.229598610090543,8,-1.0735712051391602,-0.12357091903686523,0.8110718727111816,-0.737856388092041,5.344286918640137,3,0.24852988295293565,-1.0540553219052156,15.447142601013185,2.0075189731097223,14.915714263916016,-1.0353543697340162,14.554286003112793,0.24852988295293565
2066,2010-08-06,16.902856826782227,16.964286804199222,15.411429405212402,15.527142524719238,48693400.0,0.07047858566293508,1.0724463827401407,2.918179997532008,49.48563286304083,34.78095476538301,-2.055894566141845,-0.7696598799085308,-0.574631728959357,-2.897721510028152,15.429436500336703,1.55285739898682,-1.1504785276970253,1.016928339004517,-1.451558314869576,3.48541499287861,-0.21731498793252868,2.2511716659415626,-3.284285545349121,97.85209915009618,54.01129909710967,1.234243326937046,8,-1.6114277839660627,-1.2364277839660645,-0.47249937057495117,-1.8507132530212402,4.047143936157227,4,0.17038546191504933,1.857134473215592,15.789999961853027,-1.0540553219052156,15.447142601013185,2.0075189731097223,14.915714263916016,0.17038546191504933
2067,2010-08-09,16.700000762939453,16.992856979370114,16.372856140136722,16.85714340209961,21420000.0,-0.01200128865325012,1.893348287003673,-0.1142262161006169,46.9010927988706,36.372742791765646,-1.7176716459727501,-0.6268454965263999,-0.3424133014812867,-2.617342885722305,15.559454474271714,0.6200008392333913,-1.086134134469976,0.831786489486694,-1.6062954122468085,3.2698683912201965,-0.38725446138005637,2.050827440353446,-3.014515171051025,89.86155305944177,46.29741147287851,1.2190409508667517,8,-1.3942866325378436,-1.033571720123291,-0.22857189178466797,-1.4985718727111816,3.7457141876220703,0,0.21291697551626898,1.0724463827401407,16.902856826782227,1.857134473215592,15.789999961853027,-1.0540553219052156,15.447142601013185,0.21291697551626898
2068,2010-08-10,17.858570098876953,18.06857109069824,16.171428680419922,16.200000762939453,90987400.0,0.06937540616815951,-1.2114909152355415,-10.554546778657086,54.20853759047818,38.964956537966664,-2.6906847980687623,-1.8333965664797844,-1.4680985788497978,-3.6899988199977827,15.86168123185374,1.8971424102783168,-1.0916015223315654,1.9611416339874275,-0.5604520321069089,4.482735300081764,0.7003448009402611,3.2219384670345956,-4.040789651489257,93.2506561547052,49.18496676100962,1.260796833047168,8,-2.014998912811281,-2.014998912811281,-1.6121411323547363,-2.619284152984619,2.212858200073242,1,0.16790668494849004,1.893348287003673,16.700000762939453,1.0724463827401407,16.902856826782227,1.857134473215592,15.789999961853027,0.16790668494849004
2069,2010-08-11,18.067142486572266,18.3457145690918,17.33571434020996,17.431428909301758,71350300.0,0.011679120250978503,-1.4421425952529827,0.38329032347096487,73.35373932547265,43.9509266996767,-2.58526302156009,-2.111167797450113,-1.6229083933203867,-3.8103674765660696,15.935084692764725,1.0100002288818395,-0.9850486424440916,2.1449283123016354,-0.45449110845874685,4.744347733062018,0.8452186019214452,3.4446380226818274,-3.9943146005859376,91.49212559093374,41.12809709664144,1.2997097103801916,8,-1.8557138442993164,-2.0849995613098127,-1.8392853736877441,-2.498570442199707,1.9985713958740234,2,0.15189372561464443,-1.2114909152355415,17.858570098876953,1.893348287003673,16.700000762939453,1.0724463827401407,16.902856826782227,0.15189372561464443
2070,2010-08-12,19.007143020629886,19.11428642272949,17.71714210510254,17.7785701751709,71959300.0,0.05202817959487738,-1.0676548046823124,1.9325886521630913,74.61645373666866,48.63360039242024,-3.0628455176966902,-3.0744575305155966,-2.51318790334728,-4.66136844273084,16.2138487137857,1.3971443176269496,-0.7642360597707505,2.9996431827545216,0.11356995202623921,5.885716413482804,1.5566065673903786,4.442679798118663,-4.59248419999512,97.10646666634062,42.00627348096751,1.4430366153641416,8,-2.3978567123413157,-2.6407141685485875,-2.779285907745365,-3.4385709762573278,1.4057140350341797,3,0.0985343319668801,-1.4421425952529827,18.067142486572266,-1.2114909152355415,17.858570098876953,1.893348287003673,16.700000762939453,0.0985343319668801
2071,2010-08-13,18.894285202026367,19.195714950561523,18.61000061035156,18.917142868041992,47224800.0,-0.005937652938215132,1.0196982452448098,-0.01860505553261313,81.10619431612233,54.33375380798948,-2.553108658244188,-2.957160050556059,-2.3558231249404074,-4.459423452894551,16.82707623118378,0.5857143402099645,-0.46041720892679017,2.787713956832885,-0.3539347542829461,5.929362667948718,1.2168896012749677,4.358538312390802,-4.009663621182128,90.03302856905002,27.48467958128949,1.5708243555579164,8,-2.2442846298217773,-2.4871420860290527,-2.5639281272888184,-3.3257131576538086,2.1342849731445312,4,0.11855445466794179,-1.0676548046823124,19.007143020629886,-1.4421425952529827,18.067142486572266,-1.2114909152355415,17.858570098876953,0.11855445466794179
2072,2010-08-16,19.60285758972168,19.700000762939453,18.66857147216797,18.805713653564453,42668500.0,0.037501941995631505,1.0806895025923682,-34.87424899866489,82.4613097889527,60.110725011594155,-2.760528586523474,-3.64657108514867,-3.0012040258856096,-5.072538106821391,18.100654163853136,1.0314292907714844,-0.05575519180277411,3.365429162979126,-0.12865450477932683,6.859512830737577,1.6183873290998996,5.112470996858352,-4.2009048045113655,97.24695511538454,27.07218419115128,1.7470418338792257,8,-2.2742857933044434,-2.9435715675354004,-3.272500514984131,-4.034285545349121,2.815713882446289,0,0.0687217752336331,1.0196982452448098,18.894285202026367,-1.0676548046823124,19.007143020629886,-1.4421425952529827,18.067142486572266,0.0687217752336331
2073,2010-08-17,18.99571418762207,20.128570556640625,18.935714721679688,19.928571701049805,59518900.0,-0.030972188586318783,-1.2659420289855072,-1.170249776878112,81.70874358774267,65.09306931028702,-1.691671457723821,-3.0544922893732345,-2.333765993000469,-4.375167184710186,19.413787887702807,1.1928558349609375,0.2981264295996091,2.668428564071654,-1.0169281959844874,6.353785324127795,0.825750184043585,4.5111069440997245,-2.9920346855296778,59.437354406079244,-18.22454080447846,1.8426783800280704,8,-1.395714282989502,-2.122143268585205,-2.6653571128845215,-3.4271421432495117,3.9285717010498047,1,0.07633304800323315,1.0806895025923682,19.60285758972168,1.0196982452448098,18.894285202026367,-1.0676548046823124,19.007143020629886,0.07633304800323315
2074,2010-08-18,17.957143783569336,18.592857360839844,17.90571403503418,18.428571701049805,59725400.0,-0.05467393296165113,-1.3930293730819816,0.5053589757220611,74.50426144623938,68.7051072726209,-0.2901243212841287,-2.0531161011286816,-1.251114430916168,-3.2532260746464683,19.923751542970788,1.0900001525878906,0.6873708865325696,1.5866438388824449,-2.1563298344941195,5.329617512259011,-0.2848429978058391,3.458130675570727,-1.2934817127492266,9.952676734560221,-71.9420457531655,1.8714868366882829,8,-0.18714380264282227,-1.0835728645324707,-1.626786708831787,-2.3885717391967773,5.2157135009765625,2,0.11774057950771755,-1.2659420289855072,18.99571418762207,1.0806895025923682,19.60285758972168,1.0196982452448098,18.894285202026367,0.11774057950771755
2075,2010-08-19,18.31999969482422,18.538570404052734,17.65571403503418,17.678571701049805,46575900.0,0.020206772058421363,-1.569642564696151,-1.3606067226618763,73.57314235056988,71.38149721567966,-0.2864857437423822,-2.2538471213866984,-1.588251521179238,-3.528842480440014,19.970974028163948,0.8828563690185547,1.0889196581093152,1.7732140541076653,-1.9892420823794126,5.535670190594745,-0.10801401413587541,3.654442122351206,-1.1019522662728285,26.863089467014373,-56.279915884402456,1.8812280682435398,8,-0.1700000762939453,-1.4464287757873535,-1.9449992179870605,-2.75142765045166,5.25,3,0.09529007733091133,-1.3930293730819816,17.957143783569336,-1.2659420289855072,18.99571418762207,1.0806895025923682,19.60285758972168,0.09529007733091133
2076,2010-08-20,18.56571388244629,18.68000030517578,18.21571350097656,18.239999771118164,24221400.0,0.013412346709344547,-1.480915641529982,0.507795285658637,75.27908161100537,74.53460708369464,-0.3034266816076219,-2.3706530914366795,-1.8197369320134555,-3.6876486581942345,20.060134903359852,0.4642868041992223,1.4401338629391205,1.8599282264709487,-1.9641980834307802,5.684054536372676,-0.05213492847991574,3.771991381421813,-0.9099998474121094,36.799540913960705,-46.67052461728118,1.9120631549508635,8,-0.4157142639160156,-1.6921429634094238,-2.0828561782836914,-2.9971418380737305,4.55714225769043,4,0.0994921706169476,-1.569642564696151,18.31999969482422,-1.3930293730819816,17.957143783569336,-1.2659420289855072,18.99571418762207,0.0994921706169476
2077,2010-08-23,18.128570556640625,18.92571449279785,18.071428298950195,18.64285659790039,26871600.0,-0.02354573212608746,-1.7181871146283438,-1.578949217652019,70.05528692863464,76.29535701015647,0.3997028687415174,-1.7520718809400861,-1.382500071649119,-3.162246026303455,20.14454868519407,0.8542861938476562,1.7392805841424845,1.250570678710936,-2.499753556724489,5.000894914146361,-0.6245914390067746,3.1257327964286485,-0.4728565216064453,19.12187453962201,-60.42537978070547,1.875162117717712,8,0.603571891784668,-1.2549996376037598,-1.6457128524780273,-2.5599985122680664,6.247142791748047,0,0.15996846576896728,-1.480915641529982,18.56571388244629,-1.569642564696151,18.31999969482422,-1.3930293730819816,17.957143783569336,0.15996846576896728
2078,2010-08-24,17.325714111328125,17.950000762939453,17.29142951965332,17.940000534057614,36478400.0,-0.044286803683945664,1.0765721743261896,1.1944450625662866,61.342076913022716,74.96072785321758,1.250531615862581,-0.7966511847375699,-0.6170625479410106,-2.277776911704324,19.927726282304228,0.8371410369873047,1.8915186510159465,0.32492852210998535,-3.3075357374089904,3.9573927816289594,-1.4913036076495025,2.1411606518694732,2.8028564453125,2.0978343580335093,-72.11049512097767,1.8162321297594872,8,1.3842859268188477,-0.45214319229125977,-0.8074994087219238,-1.7571420669555664,5.840000152587891,1,0.2939479047221474,-1.7181871146283438,18.128570556640625,-1.480915641529982,18.56571388244629,-1.569642564696151,18.31999969482422,0.2939479047221474
2079,2010-08-25,17.75,17.837142944335938,17.092857360839847,17.144285202026367,20053600.0,0.024488796591331408,-1.1008088937940055,-0.9860462083505458,61.71848637868768,73.52762036899747,0.8677849798113684,-1.0030068405411257,-1.0593647049906991,-2.6285366790788203,19.272091108520044,0.7442855834960902,2.1107374859278885,0.5782144069671631,-2.8405785462430444,3.9970073601773706,-1.1311820696379407,2.287610883572267,2.3218277359008788,35.85345675350814,-33.81230865049173,1.709396476605104,8,0.8607139587402344,-0.8764290809631348,-0.9817852973937988,-2.1814279556274414,4.34428596496582,2,0.29150906415052824,1.0765721743261896,17.325714111328125,-1.7181871146283438,18.128570556640625,-1.480915641529982,18.56571388244629,0.29150906415052824
2080,2010-08-26,17.977142333984375,18.244285583496094,17.768571853637695,17.984285354614258,28499100.0,0.012796751210387258,-1.2424307812647506,-0.011792712764784975,57.18379919263808,70.86957646638812,0.5354839564833753,-0.9667028206140813,-1.3076436886048057,-2.7877954640160034,18.206394892971566,0.49428558349609375,2.182752233356812,0.606642484664917,-2.482742915963101,3.696027885292933,-0.938050215649092,2.151335184978926,1.9755265869140608,48.24625759018456,-17.116590624576695,1.5446927003140083,8,0.6335716247558594,-1.1035714149475098,-1.21464204788208,-2.3778562545776367,4.364286422729492,3,0.289017845775156,-1.1008088937940055,17.75,1.0765721743261896,17.325714111328125,-1.7181871146283438,18.128570556640625,0.289017845775156
2081,2010-08-27,18.014286041259766,18.2257137298584,17.554285049438473,18.049999237060547,21134400.0,0.002066163052242942,2.4686413038123294,4.999732977303071,58.98788352784836,68.2614179929321,0.4027371688764454,-0.7788095192327411,-1.3714086733602464,-2.7478475567836753,17.399432762161975,0.6714286804199254,2.086960618101905,0.475571870803833,-2.344762309774783,3.295906051382449,-0.9345952194854767,1.8857389610931428,1.8239904172363275,50.27280437486007,-11.495781541716248,1.4101670902893084,8,0.5964279174804688,-1.1407151222229004,-1.7535715103149414,-2.387856960296631,4.294284820556641,4,0.30840598627332194,-1.2424307812647506,17.977142333984375,-1.1008088937940055,17.75,1.0765721743261896,17.325714111328125,0.30840598627332194
2082,2010-08-30,17.58571434020996,17.957143783569336,17.510000228881836,17.89285659790039,18643100.0,-0.02379065704120653,1.0524511799545615,8.600245674001282,47.92707860886551,64.50789966194573,0.5756190207137806,-0.11751118528689375,-0.9775661947017511,-2.2486838478984286,16.881575022765116,0.5042858123779297,1.8808705058509219,-0.10457124710082866,-2.5505678847859734,2.3414253905843143,-1.3275695659433993,1.118427071741742,2.1427453543798833,42.803968990193304,-14.363441480286731,1.2229983188425717,8,0.4235715866088867,-0.7121434211730957,-1.3249998092651367,-1.9592852592468262,3.881427764892578,0,0.31486590153838745,2.4686413038123294,18.014286041259766,-1.2424307812647506,17.977142333984375,-1.1008088937940055,17.75,0.31486590153838745
2083,2010-08-31,17.931428909301758,18.135713577270508,17.40142822265625,17.408571243286133,24219300.0,0.0196588300255347,-1.7340368868467215,-1.702330607150176,48.99001182977725,61.67298303789439,0.07046985473859024,-0.2379096015328912,-1.3204905596448882,-2.5224252499056625,16.118953508575583,0.7342853546142578,1.641007400161378,0.0903575897216804,-1.9781506549578936,2.1588658344012543,-0.9438965326181048,1.1246117120614656,1.6916066919380874,72.82881659157161,19.176938040941245,1.0342541223397865,8,0.07785701751708984,-1.0578579902648926,-1.7092862129211426,-2.304999828338623,3.701427459716797,1,0.3593848806853315,1.0524511799545615,17.58571434020996,2.4686413038123294,18.014286041259766,-1.2424307812647506,17.977142333984375,0.3593848806853315
2084,2010-09-01,19.272857666015625,19.46428680419922,18.444286346435547,18.695714950561523,58268000.0,0.07480880433449522,1.12499875823785,1.1038237611626684,51.865973413384786,59.261075378207146,-1.1898201319184594,-1.3470961602367986,-2.6316941727118923,-3.7850833810907396,16.42329219652499,1.532857894897461,1.3311850972161956,1.2405005931854234,-0.5897287767536348,3.0707299631244815,0.3253859082158961,2.1556152781549507,0.24897080560822005,90.72020060432794,40.80671750344524,0.9151146849695286,9,-0.9942855834960938,-2.3992867469787598,-3.079286575317383,-3.6464285850524902,2.1042861938476562,2,0.20198647576611206,-1.7340368868467215,17.931428909301758,1.0524511799545615,17.58571434020996,2.4686413038123294,18.014286041259766,0.20198647576611206
2085,2010-09-02,19.71428680419922,19.797143936157227,18.944286346435547,19.185714721679688,36800400.0,0.02290418711294584,1.4567891738048273,0.915842942076546,55.50442141587224,57.06389091208125,-1.5786861994788346,-1.5594048898642683,-3.0433168225622893,-4.151674577445979,17.21948369142017,0.8528575897216797,1.065562990236323,1.485715389251709,-0.16492937748920156,3.1363601559926195,0.6603930058812537,2.3110377726221643,-2.6214294433593714,96.5414455692272,49.56702518878704,0.8253223833704545,9,-1.2692861557006836,-2.8407158851623535,-3.7500009536743164,-4.087857723236084,2.241426467895508,3,0.12072458843703404,1.12499875823785,19.272857666015625,-1.7340368868467215,17.931428909301758,1.0524511799545615,17.58571434020996,0.12072458843703404
2086,2010-09-03,19.78285789489746,20.35714340209961,19.7214298248291,20.0,34800500.0,0.0034782435387739064,-2.7395109308470356,-0.4108088797794489,51.32186554879859,54.98239964765502,-1.6276092688493762,-1.4768706352273462,-3.0690644678587304,-4.146963635703216,18.677537843451518,0.6428565979003906,0.9167504073583785,1.4102864265441895,-0.25581843388341596,3.076391286971795,0.5772339963303885,2.2433388567579904,-2.635914802551266,80.5703367091581,38.30455180891495,0.8330524302138023,9,-1.0578575134277344,-2.5657148361206055,-4.1307148933410645,-4.156428813934326,2.415712356567383,4,0.12933272206723645,1.4567891738048273,19.71428680419922,1.12499875823785,19.272857666015625,-1.7340368868467215,17.931428909301758,0.12933272206723645
2087,2010-09-07,20.255714416503906,20.421428680419922,19.65714263916016,19.70142936706543,32400200.0,0.02390233626095095,-1.3777737558709278,-2.552637357811059,59.439216494291486,54.77097071224044,-1.9746550100333309,-1.7599153876837335,-3.5052927528443654,-4.541356564922449,20.157145258873985,0.7642860412597621,0.7686689683070398,1.7053572654724114,0.031903207639285114,3.3788113233055377,0.8686302365558483,2.5420842943889745,-2.980363311767576,94.51277354975211,52.17108078202823,0.8367270289165627,9,-1.4985713958740234,-2.992856979370117,-4.60357141494751,-4.6292853355407715,1.8314285278320277,1,0.10134702746598157,-2.7395109308470356,19.78285789489746,1.4567891738048273,19.71428680419922,1.12499875823785,19.272857666015625,0.10134702746598157
2088,2010-09-08,20.85714340209961,21.105714797973636,20.48285675048828,20.51285743713379,38980200.0,0.029691817984246027,-2.0812641828998633,0.621135217907469,73.24782213409605,56.052008018396926,-2.260149846287092,-2.240027897119468,-4.060645667654271,-5.0565609445193775,20.90515938493811,0.8500003814697301,0.5935239133695589,2.156857585906984,0.2267497794104507,4.086965392403517,1.1918036826587155,3.121911489155252,-3.3930276428222648,90.66022625066728,42.39479454952382,0.9650539032482668,9,-1.603571891784668,-3.252142906188965,-5.205000400543213,-5.230714321136475,0.9685707092285156,2,0.02924651239351994,-1.3777737558709278,20.255714416503906,-2.7395109308470356,19.78285789489746,1.4567891738048273,19.71428680419922,0.02924651239351994
2089,2010-09-09,20.81142807006836,21.391429901123047,20.685714721679688,21.185714721679688,27959400.0,-0.0021918309305313244,-1.255713998305157,-1.087138860419379,71.04246233470992,57.59185947862713,-1.9383394405526246,-2.0850791688230714,-3.945270204906002,-4.922848152678039,21.532535310006597,0.7057151794433594,0.500317613435147,1.9739279747009277,-0.1473798472948502,4.095235796696706,0.9132740637030388,3.0345818856988167,-3.055984387695311,76.29882276649873,24.279942046310822,1.0606539109978885,9,-1.414999008178711,-2.637141704559326,-5.5567851066589355,-5.184998989105225,1.434286117553711,3,0.0394700592474766,-2.0812641828998633,20.85714340209961,-1.3777737558709278,20.255714416503906,-2.7395109308470356,19.78285789489746,0.0394700592474766
2090,2010-09-10,20.8799991607666,20.981428146362305,20.628570556640625,20.9471435546875,18475100.0,0.003294876760372878,4.200033730130845,0.17939296961790516,70.14924381715574,58.8320106218835,-1.734207620218669,-2.114561107192685,-3.923848848003935,-4.907307578121454,21.588681457732665,0.3528575897216797,0.5622294535834413,1.9488562583923326,-0.3609576718384915,4.258670188623157,0.7939492932769205,3.1037632235077446,-2.760956856518554,70.51060965658009,15.88223627746057,1.1549069651154127,9,-1.4835700988769531,-2.6485695838928223,-5.7496418952941895,-5.253570079803467,0.9771442413330078,4,0.0238096129826868,-1.255713998305157,20.81142807006836,-2.0812641828998633,20.85714340209961,-1.3777737558709278,20.255714416503906,0.0238096129826868
2091,2010-09-13,21.134286880493164,21.421428680419922,21.0,21.34428596496582,23407300.0,0.012178531127739145,1.3137337033352532,3.1275743544584267,77.02980710747663,62.065647121729185,-1.6755867075516626,-2.310910698260926,-4.087985280247182,-5.074945747059015,21.687896022439446,0.5414295196533203,0.6098716656257395,2.0911438941955574,-0.41963272651008765,4.601920514901202,0.8357555838427366,3.346532204548378,-2.6880058165576166,83.72475929573594,23.588643266196485,1.2553883103528223,9,-1.7228584289550781,-2.717857837677002,-5.942857980728149,-5.185000896453857,0.19857025146484375,0,0.03886700300068968,4.200033730130845,20.8799991607666,-1.255713998305157,20.81142807006836,-2.0812641828998633,20.85714340209961,0.03886700300068968
2092,2010-09-14,20.950000762939453,21.270000457763672,20.87142944335937,21.10285758972168,20414100.0,-0.008719769850564774,-1.571430329356571,0.7278928247048138,86.67242565234409,66.25258199090328,-1.0771655608373862,-2.1297169710940764,-3.801948599850963,-4.834471184879028,21.371986865116057,0.3985710144043004,0.707053624755595,1.8395006179809563,-0.8033082064662338,4.482309442428146,0.5180962057573595,3.160905030204553,-2.146701985025782,49.77178600314582,-16.974374723135796,1.321404412223596,9,-1.0171432495117188,-2.1535720825195312,-5.471071720123291,-5.0007147789001465,0.9285697937011719,1,0.059597586780717915,1.3137337033352532,21.134286880493164,4.200033730130845,20.8799991607666,-1.255713998305157,20.81142807006836,0.059597586780717915
2093,2010-09-15,20.445714950561523,20.941429138183594,20.374286651611328,20.941429138183594,24116400.0,-0.02407092095528751,1.2881833957298467,3.2429967182840245,76.84208886999811,69.02770593052698,-0.19972481611433324,-1.5928997145045862,-3.200549242957571,-4.275172746116347,20.50639642827945,0.575714111328125,0.7908545711368618,1.2627147674560533,-1.4455797218065918,3.9710092567186983,-0.09143247717526748,2.616862012087374,-1.3282405843471032,6.821261775870485,-61.195758622510056,1.3541472446313223,9,-0.26285743713378906,-1.6492862701416016,-4.959643363952637,-4.496428966522217,4.224285125732422,2,0.0802822497400284,-1.571430329356571,20.950000762939453,1.3137337033352532,21.134286880493164,4.200033730130845,20.8799991607666,0.0802822497400284
2094,2010-09-16,20.071428298950195,20.5,20.01857185363769,20.39285659790039,28531300.0,-0.01830636162718524,-1.2541874120877685,0.6484145642312147,70.25979187570553,70.66719153717513,0.33497823125424375,-1.1089511702701493,-2.783168785275844,-3.8667432460512927,20.673662104225382,0.48142814636230824,1.0164667586357048,0.7827138900756836,-1.8889168398777727,3.45434462002914,-0.5531014749010446,2.1185292550524117,-0.6774794150311152,3.7677718996985443,-63.99273854739408,1.3358153649767275,9,0.46785736083984375,-0.8142852783203125,-4.227857112884523,-4.122142314910889,3.942857742309574,3,0.08740214130499546,1.2881833957298467,20.445714950561523,-1.571430329356571,20.950000762939453,1.3137337033352532,21.134286880493164,0.08740214130499546
2095,2010-09-17,20.06571388244629,20.350000381469727,20.002857208251953,20.34000015258789,23191000.0,-0.0002847040289706282,1.3592173231102267,0.8533357860444692,69.96660286743807,72.73882901702395,0.44229724370070755,-1.017936635193827,-2.726584308967748,-3.812658356910184,21.11786460471856,0.34714317321777344,1.2319154921699038,0.6897137641906745,-1.9626573767964075,3.3420849051777566,-0.6364718063028683,2.0158993346842173,-0.42846742294710793,4.430983946002636,-62.834147665823544,1.3261855704935415,9,0.47357177734375,-0.8085708618164062,-3.968928098678589,-4.083570957183836,3.7685718536376953,4,0.10864304743639686,-1.2541874120877685,20.071428298950195,1.2881833957298467,20.445714950561523,-1.571430329356571,20.950000762939453,0.10864304743639686
2096,2010-09-20,20.412857055664066,20.571428298950195,20.002857208251953,20.28571319580078,37009000.0,0.017300315117193987,1.559480367829514,-0.46354438301868406,77.959846120937,74.7966767533179,0.21670640586334855,-1.2855098901037607,-3.020307733945341,-4.1028082304709805,21.539491923316028,0.5685710906982422,1.348298886807207,0.9444997787475629,-1.7176919107369564,3.606691468232082,-0.38659606599469853,2.2755956234898242,-0.5615087296543955,32.35623498527908,-36.43320159994142,1.3310958447422598,9,0.29928588867187145,-1.1557140350341832,-3.9249994754791295,-4.046428203582767,4.961429595947262,0,0.07075375791331417,1.3592173231102267,20.06571388244629,-1.2541874120877685,20.071428298950195,1.2881833957298467,20.445714950561523,0.07075375791331417
2097,2010-09-21,21.0285701751709,21.22857093811035,20.444286346435547,20.5,32460400.0,0.03016300549344164,-1.4508989905913698,4.157260726072491,79.07721840405986,75.44438744998055,-0.3105005633480502,-1.7632240942805275,-3.5828650365386423,-4.665991361034266,21.970410687841074,0.8157138824462855,1.4230192092602962,1.4152129173278816,-1.2556135958891765,4.08603943054494,0.07979966071935252,2.7506261739364106,-1.0257129669189453,83.68291403878145,14.768090667868776,1.3354132566085297,9,-0.31642723083496094,-1.7714271545410156,-4.499998331069946,-4.621427059173584,4.471429824829102,1,0.014470168644485026,1.559480367829514,20.412857055664066,1.3592173231102267,20.06571388244629,-1.2541874120877685,20.071428298950195,0.014470168644485026
2098,2010-09-22,22.41857147216797,22.424285888671875,21.328571319580078,21.440000534057614,62444900.0,0.0661006090960139,1.2135652978065485,1.8513548135665459,79.26631734805562,76.35814911813007,-1.6267957679869731,-2.900846229852309,-4.90955500430767,-5.985106614066751,23.577291794166815,1.3957157135009766,1.578598380546449,2.5505713462829576,-0.17251894814556934,5.2736616407114845,1.1890261990686959,3.9121164934972192,-2.4157142639160156,99.76400640869112,32.21912889461764,1.3615451472142632,9,-1.2049999237060547,-2.6599998474121094,-5.424642562866211,-5.7592854499816895,2.6814289093017614,2,-0.024087213415794118,-1.4508989905913698,21.0285701751709,1.559480367829514,20.412857055664066,1.3592173231102267,20.06571388244629,-0.024087213415794118
2099,2010-09-23,22.924285888671875,23.38857078552246,22.63142967224121,22.68000030517578,81991000.0,0.022557834121221143,-3.43515859803582,0.2496350279600734,79.51139448267155,77.39838808096516,-2.0129680112511146,-3.1611122504528453,-5.354355544700628,-6.423322997525943,25.66044460513905,0.9699993133544922,1.658279728398341,2.797571468353272,-0.058211030287576904,5.653353966994121,1.3696802190328476,4.225462717673697,-2.5824286651611317,86.28694110548824,21.48420316161223,1.427891249320424,9,-1.228571891784668,-2.6835718154907227,-5.687500476837158,-6.05071496963501,1.8714275360107386,3,0.07615130068172471,1.2135652978065485,22.41857147216797,-1.4508989905913698,21.0285701751709,1.559480367829514,20.412857055664066,0.07615130068172471
2100,2010-09-24,23.1728572845459,23.874286651611328,23.0,23.445714950561523,65331000.0,0.010843146743203746,-1.8267891831889242,-1.1169618039289173,80.16778058709627,77.74705180092289,-2.1256262703184774,-3.162625088382182,-5.529164538991537,-6.596266605541096,27.571450458251856,0.9500007629394531,1.6053321077670795,2.786357116699218,-0.1888792199688396,5.761593453367276,1.298738948365191,4.273975285033245,-2.3435258911132806,81.88190234827644,18.28574640141356,1.4876181683340282,9,-1.2342853546142578,-2.6892852783203125,-5.851071834564209,-6.299286365509033,0.7371425628662109,4,0.03631096270873013,-3.43515859803582,22.924285888671875,1.2135652978065485,22.41857147216797,-1.4508989905913698,21.0285701751709,0.03631096270873013
2101,2010-09-27,23.56999969482422,23.73714256286621,22.76857185363769,22.928571701049805,41696900.0,0.0171382581527042,-1.0148591947467018,-2.35077871602729,79.89687741736566,76.99421310814752,-2.3925281688118467,-3.290934378563449,-5.833882121435941,-6.91212650865851,29.707854197761364,0.9685707092285192,1.5962452592221155,2.905713844299317,-0.1726014894424175,5.984029178041052,1.3665561774284498,4.444871511170184,-2.1925763549194315,91.1286609412848,30.14436100472396,1.5391576668708666,9,-1.6314277648925781,-3.086427688598633,-6.058214426040649,-6.6964287757873535,0.945714950561527,0,0.011212814793451154,-1.8267891831889242,23.1728572845459,-3.43515859803582,22.924285888671875,1.2135652978065485,22.41857147216797,0.011212814793451154
2102,2010-09-28,23.12285614013672,23.56999969482422,22.78428649902344,23.54999923706055,38302600.0,-0.018970876558207506,2.3639013874031156,-0.6659252497078496,71.02329562227494,76.34768052506716,-1.7933406110995413,-2.537807176401767,-5.299952741446631,-6.382601277057759,32.009512003324346,0.7857131958007777,1.5892261313730742,2.18171319961548,-0.7218268721798005,5.08525327141076,0.729943163717838,3.633483235513122,-1.2959974041247548,70.48253973962454,12.704616594299573,1.4517700358976404,9,-1.1842842102050781,-2.639284133911133,-5.611070871353149,-6.2492852210998535,1.3714294433593714,1,0.0973681840093521,-1.0148591947467018,23.56999969482422,-1.8267891831889242,23.1728572845459,-3.43515859803582,22.924285888671875,0.0973681840093521
2103,2010-09-29,24.375713348388672,24.39285659790039,22.88857078552246,22.912857055664066,54484500.0,0.054182632139341935,1.009542203548324,-3.4247452510872787,77.01968967535518,77.09878028058378,-2.715685456211588,-3.4605445457965303,-6.456538522829945,-7.531542757659338,34.40440031117529,1.5042858123779297,1.5576357664850633,3.112356185913086,0.18493433668839288,6.039778035137779,1.6486452613007394,4.5760671105254325,-2.1803175875688225,99.02674080531027,41.79086341235522,1.463710924612346,9,-2.1778564453125,-3.6328563690185547,-6.572856664657593,-7.502142429351807,-0.40142822265624645,2,0.04612323075606106,2.3639013874031156,23.12285614013672,-1.0148591947467018,23.56999969482422,-1.8267891831889242,23.1728572845459,0.04612323075606106
2104,2010-09-30,23.165714263916016,24.91428565979004,23.125713348388672,24.54999923706055,72002700.0,-0.04963953535138865,-1.4429262167386558,-0.9462891057919777,64.77104730613364,76.52149632932773,-1.140543482728738,-2.049002377141939,-5.158935434467551,-6.238230388804325,35.87399938764016,1.7885723114013672,1.4786278435432152,1.7077142715454094,-1.1798525941069578,4.595281137197777,0.26393083871922585,3.151497704371593,-0.5308263356800573,18.508638437223464,-35.51765685633063,1.4437834328261834,9,-0.7071428298950195,-2.162142753601074,-5.373928785324097,-6.29214334487915,0.8485717773437536,3,0.08349779745693597,1.009542203548324,24.375713348388672,2.3639013874031156,23.12285614013672,-1.0148591947467018,23.56999969482422,0.08349779745693597
2105,2010-10-01,22.09428596496582,22.957143783569336,21.972856521606445,22.94285774230957,58912700.0,-0.046250604956269425,1.244300637563169,0.613003676126122,55.611216278587534,74.03831523573335,0.2781491815008046,-0.8328278471174286,-3.936445847835323,-5.094165279665688,36.64109809880636,1.1928577423095703,1.4763267703059952,0.517286014556884,-2.2618393977842004,3.2964114268979685,-0.8722766916136564,1.9068487207274245,2.8199996948242188,4.128246429025339,-44.235339557344446,1.389562706170542,10,0.5850000381469727,-0.9364290237426758,-4.3521435260772705,-5.220715045928955,2.067142486572269,4,0.1222681495116138,-1.4429262167386558,23.165714263916016,1.009542203548324,24.375713348388672,2.3639013874031156,23.12285614013672,0.1222681495116138
2106,2010-10-04,22.341428756713867,22.68428611755371,21.652856826782227,21.86000061035156,47406800.0,0.011185823888580693,-1.3030282381450258,-0.5673393332374349,58.073603350255034,71.70458022975505,0.37251782440264947,-0.925933921507827,-4.045607377406284,-5.28476770193371,36.92671531095516,1.0314292907714844,1.558784430150851,0.6365002632141099,-2.028078195202596,3.301078721630816,-0.6957889659942431,1.968789492422463,2.572856903076172,21.112584857374113,-25.954520827907547,1.3322892292083521,10,0.7799997329711914,-1.1835718154907227,-4.599286317825317,-5.467857837677002,2.010000228881836,0,0.07020907694754608,1.244300637563169,22.09428596496582,-1.4429262167386558,23.165714263916016,1.009542203548324,24.375713348388672,0.07020907694754608
2107,2010-10-05,22.308570861816406,22.858570098876953,22.030000686645508,22.78571319580078,41052900.0,-0.001470715917735843,1.6605482673722118,-0.9910977112362104,61.434574792288196,69.72327550133643,0.6772591575051372,-0.7709211571740617,-3.849692594116746,-5.199959113925161,37.34931422206864,0.8285694122314453,1.661976629719124,0.5009995460510268,-2.0855384328998703,3.087537525001924,-0.7922694434244235,1.7942685355264771,2.475257644653322,20.10511553702846,-30.728749854686434,1.2932689894754485,10,0.9750003814697266,-1.1507139205932617,-4.5664284229278564,-5.434999942779541,2.9585723876953125,1,0.09893703174626522,-1.3030282381450258,22.341428756713867,1.244300637563169,22.09428596496582,-1.4429262167386558,23.165714263916016,0.09893703174626522
2108,2010-10-06,21.46714210510254,22.678571701049805,21.20857048034668,22.06999969482422,47487300.0,-0.037717734673630154,-1.6250002128735719,1.2634753757595139,58.10250114159346,67.34450957454999,1.5304812420858305,0.12495693931181506,-2.8576095706653106,-4.289389460708836,37.005056238813495,1.470001220703125,1.6872928543050847,-0.37092914581298686,-2.9244539670892884,2.1825956754633147,-1.6476915564511394,0.9058332648251657,3.1914475341796873,6.977644320595081,-47.75217533239,1.2767624106381512,10,1.5942859649658203,-0.30928516387939453,-4.025713682174683,-4.593571186065674,3.552858352661133,2,0.14101287742787272,1.6605482673722118,22.308570861816406,-1.3030282381450258,22.341428756713867,1.244300637563169,22.09428596496582,0.14101287742787272
2109,2010-10-07,21.632856369018555,22.01285743713379,21.26285743713379,21.5242862701416,28767900.0,0.007719437599317258,-1.3755686452197553,-0.18009244758297976,58.931767425357165,64.98495255657897,1.2989068374418054,0.025230941091322734,-2.850229312832738,-4.397504386477181,36.46322254030337,0.75,1.6646124365162827,-0.246286296844481,-2.7563377752685057,2.2637651815795437,-1.5013120360564933,1.0087394423675313,2.818732120727539,24.264689841135482,-35.30628431901813,1.2550257392120128,10,1.4285717010498047,0.04642963409423828,-4.191427946090698,-4.7592854499816895,3.081430435180664,3,0.10823484041003217,-1.6250002128735719,21.46714210510254,1.6605482673722118,22.308570861816406,-1.3030282381450258,22.341428756713867,0.10823484041003217
2110,2010-10-08,21.37714385986328,21.85714340209961,21.149999618530273,21.71999931335449,24377500.0,-0.011820561501138194,1.2916667954419723,-3.1579178524998794,55.55373444931504,62.28015889346224,1.4227246901938209,0.3373964335996149,-2.4102784485087376,-4.075195104702551,35.92704029533128,0.7071437835693359,1.5298651189632189,-0.5268560409545913,-3.0048883643691653,1.9511762824599828,-1.7658722026618783,0.7121601207526957,2.8798635493188485,13.294402773886086,-47.66521007442517,1.2390161617072877,10,1.654998779296875,0.5521421432495117,-3.801072359085083,-4.503572940826416,2.665712356567383,4,0.12336269983886217,-1.3755686452197553,21.632856369018555,-1.6250002128735719,21.46714210510254,1.6605482673722118,22.308570861816406,0.12336269983886217
2111,2010-10-11,21.955713272094727,22.354286193847656,21.461429595947266,21.53428649902344,28622300.0,0.027064860302397076,-2.1486253342077384,-1.2291674779561093,55.362752846697354,60.54009858506473,0.6605518473242036,-0.1860155822532974,-2.814950408641071,-4.579933861119603,35.21244396040388,0.977142333984375,1.3593952868169943,0.010642051696777344,-2.440760940951602,2.4620450443451567,-1.215059444627414,1.2363435480209688,2.0527335138352534,47.15717980805619,-10.476660209365726,1.22570149632419,10,1.0764293670654297,0.3300008773803711,-4.296427488327026,-5.082142353057861,1.6728572845458984,0,0.10046201424240597,1.2916667954419723,21.37714385986328,-1.3755686452197553,21.632856369018555,-1.6250002128735719,21.46714210510254,0.10046201424240597
2112,2010-10-12,22.198570251464844,22.26142883300781,21.644285202026367,21.959999084472656,25449200.0,0.01106122020999356,2.388215213202694,0.5661034899456483,48.53276548976508,57.37488478666583,0.3048558000235282,-0.34839941435184585,-2.8744169198582235,-4.733979096295496,34.64934014926709,0.6171436309814418,1.1539110279937113,0.191070556640625,-2.2168413694807008,2.5989824827619508,-1.012885406420036,1.395026519701286,1.581200761073159,68.59804944273358,15.620328909612091,1.2039559630606622,10,0.8335723876953125,0.0871438980102539,-4.227498531341553,-5.210712909698486,1.6128578186035156,1,0.09698186458602187,-2.1486253342077384,21.955713272094727,1.2916667954419723,21.37714385986328,-1.3755686452197553,21.632856369018555,0.09698186458602187
2113,2010-10-13,22.087142944335934,22.78571319580078,22.001428604125977,22.58571434020996,22960700.0,-0.00501957134476072,-1.3411477682600144,-2.0898225135913164,44.10699420506236,55.078878886546796,0.06426833648363228,-0.11351528555585233,-2.5887645211952055,-4.543705335623688,34.906205825117354,0.7842845916748047,0.9054705648251336,-0.002428150177006927,-2.2953530313410795,2.2904967309870656,-1.1488905907590414,1.1440342904050276,1.4822463566814505,57.292629885084054,8.17600638892359,1.1464624405820356,10,-0.03357124328612926,0.37142848968506215,-4.077142715454098,-5.06714296340942,1.9600009918212962,2,0.143975176562674,2.388215213202694,22.198570251464844,-2.1486253342077384,21.955713272094727,1.2916667954419723,21.37714385986328,0.143975176562674
2114,2010-10-14,21.825714111328125,22.394285202026367,21.648571014404297,21.98714256286621,21929600.0,-0.011836244898974169,-1.8919643616647497,0.32378201572332826,40.53402046436026,53.40363490718821,0.1292173951923452,0.3015389561074535,-2.1696884233659617,-4.209053981549225,35.50084653614459,0.7457141876220703,0.7337297773072393,-0.3515712738037102,-2.444968947913992,1.7418264003065715,-1.3982701108588529,0.6951275632514324,1.5501240150902902,41.31007422004816,-3.5106899938442453,1.0466988370551418,10,0.17857074737548828,0.6328573226928711,-3.396428108215332,-4.463571071624756,2.8942852020263636,3,0.14635426498038973,-1.3411477682600144,22.087142944335934,2.388215213202694,22.198570251464844,-2.1486253342077384,21.955713272094727,0.14635426498038973
2115,2010-10-15,22.24571418762207,22.26142883300781,21.722856521606445,21.932857513427734,24075100.0,0.01924336010962202,2.1286335558572222,-1.938051633484965,40.72443031903737,51.4759490148307,-0.29842639301422125,0.05610974450400619,-2.434963460709813,-4.56035573287307,36.14897008058931,0.5385723114013636,0.3769411213134788,-0.04057121276855469,-1.8830134636888651,1.8018710381517558,-0.9617923382287081,0.8806499126915988,0.9520568581652924,59.22331075923296,19.42325673825509,0.9212211254601547,10,-0.24142932891845703,0.21285724639892578,-3.4603564739227295,-4.740713596343994,4.65714263916016,4,0.11096845872229655,-1.8919643616647497,21.825714111328125,-1.3411477682600144,22.087142944335934,2.388215213202694,22.198570251464844,0.11096845872229655
2116,2010-10-18,21.85714340209961,22.378570556640625,21.71714210510254,22.34428596496582,19976600.0,-0.017467220078673407,1.3804731717195293,-1.5570790174788296,41.0613433995446,49.21225663785918,0.015895845979606804,0.5886090001107362,-1.92886895939332,-4.104192504115328,36.6761438976679,0.6614284515380859,0.15755495189279145,-0.5013563156127923,-2.136139405504778,1.1334267742791937,-1.3187478605587835,0.31603522933319894,1.1768059295071858,18.648412447759746,-16.557086384771168,0.8173915449459928,10,0.11071300506591797,0.6014280319213867,-3.0432140827178955,-4.352142810821533,4.95857048034668,0,0.09999993018854858,2.1286335558572222,22.24571418762207,-1.8919643616647497,21.825714111328125,-1.3411477682600144,22.087142944335934,0.09999993018854858
2117,2010-10-19,21.332857131958008,21.775714874267575,21.049999237060547,21.472856521606445,25627700.0,-0.023986952937831707,-1.0566813874669492,0.28738895001233344,26.04587121524935,45.650408868265394,0.4327279622631224,1.1982978848488095,-1.2841884835109774,-3.5239372230295842,36.40227190516514,0.8071441650390625,0.07644977721395918,-1.0408569335937514,-2.6285099790283617,0.5467961118408589,-1.8346834563110548,-0.24703041087644806,1.5503762226026652,16.29634269362889,-10.388566080678583,0.7938265227173051,10,0.5849990844726562,1.1257143020629883,-2.418928384780884,-3.812857151031494,5.634284973144531,1,0.10761396893449815,1.3804731717195293,21.85714340209961,2.1286335558572222,22.24571418762207,-1.8919643616647497,21.825714111328125,0.10761396893449815
2118,2010-10-20,21.878570556640625,22.252857208251953,21.14285659790039,21.428571701049805,63282100.0,0.02558088779702672,-1.1734267249025718,-3.214291553133515,38.68372987472239,43.40062691819487,-0.05418502017678861,0.6430227777437985,-1.7380340639032497,-4.015163652535989,35.46917689828371,1.1100006103515625,-0.04360507202764197,-0.4681434631347656,-2.0708796283925253,1.134592702122994,-1.2695115457636454,0.3332246194941142,0.8213393861700347,61.63653725278202,32.516293070547654,0.8013680826288806,10,0.03928565979003906,0.5800008773803711,-2.513927459716797,-4.358570575714111,5.535715103149414,2,0.08834478049760297,-1.0566813874669492,21.332857131958008,1.3804731717195293,21.85714340209961,2.1286335558572222,22.24571418762207,0.08834478049760297
2119,2010-10-21,24.670000076293945,24.99142837524414,23.79714393615723,24.21999931335449,111769000.0,0.1275873811054835,1.1856181453892969,1.0000042385633046,67.38670067058516,44.715400942780434,-2.6479495465147984,-2.1195889082160306,-4.409988908602312,-6.726516257447329,34.58731531047389,3.1128578186035156,-0.12702125329384728,2.236000347137452,0.33789501986755255,4.134105674407351,1.286947683502504,3.1850530107723998,-3.6200008392333984,91.8448794160403,57.102816472640086,0.949052663634949,10,-1.6492862701416016,-2.1728572845458984,-5.180356979370117,-7.150000095367432,3.7471427917480433,3,-0.025247512696006558,-1.1734267249025718,21.878570556640625,-1.0566813874669492,21.332857131958008,1.3804731717195293,21.85714340209961,-0.025247512696006558
2120,2010-10-22,24.01428604125977,24.49714279174805,23.70571327209473,23.87142944335937,49298900.0,-0.026579409525996245,-2.3373306952353876,0.3174585682194004,60.70188933599795,45.3086383304805,-1.7643587083171042,-1.4731333108480094,-3.6702600070570135,-6.001686059768932,33.38881294454361,0.9642868041992152,-0.1300234403940017,1.538214874267581,-0.46332729075012935,3.5397570392852913,0.5374437917587258,2.538985956776436,-2.885458221435549,75.20842568199292,37.141919924659206,1.0007710825088552,10,-0.9935722351074254,-1.5171432495117223,-4.116071701049808,-6.4942860603332555,5.39999961853027,4,0.029387226873295758,1.1856181453892969,24.670000076293945,-1.1734267249025718,21.878570556640625,-1.0566813874669492,21.332857131958008,0.029387226873295758
2121,2010-10-25,23.834285736083984,24.26428604125977,23.57999992370605,24.17571449279785,25864300.0,-0.007495550976053145,1.6391178493532008,-2.390010414163143,59.5802030646532,46.53613139435696,-1.4414425299118747,-1.3410758234530462,-3.40296594864261,-5.7553552916947694,32.399428590052736,0.684286117553718,-0.15290996825139302,1.3450002670288086,-0.6901584500839988,3.380158984141616,0.3274209084724049,2.3625796255852123,-2.628205905151365,70.64154654082085,29.051258157776722,1.0175793585564044,10,-0.8135719299316406,-1.3371429443359375,-3.9360713958740234,-6.314285755157471,4.757143020629886,0,0.12874608975810742,-2.3373306952353876,24.01428604125977,1.1856181453892969,24.670000076293945,-1.1734267249025718,21.878570556640625,0.12874608975810742
2122,2010-10-26,25.374286651611328,25.65142822265625,23.86428642272949,23.87142944335937,73645600.0,0.06461284103831377,-1.355930200397268,-4.401671443016205,72.55486083599918,49.69700546446105,-2.775464308346706,-2.8498712789985383,-4.858821258381894,-7.214675598708936,31.59642769447476,1.8171424865722656,-0.07030663449627994,2.772429656982421,0.3732078388906075,5.171651475074235,1.5728187479365126,3.9720405660283298,-4.092499849792478,93.85300724683665,45.90639484830983,1.199610909045907,10,-2.0235729217529297,-2.3264293670654297,-5.389643669128418,-7.8542866706848145,2.257143020629883,1,0.056806610984802886,1.6391178493532008,23.834285736083984,-2.3373306952353876,24.01428604125977,1.1856181453892969,24.670000076293945,0.056806610984802886
2123,2010-10-27,25.5,26.39142990112305,25.07999992370605,25.61428642272949,64831200.0,0.004954359904367545,-1.7485034607781749,-0.07604609546533067,72.42752331857484,53.24072800381823,-2.6442209502008893,-3.0430563001316244,-4.8776202596888325,-7.256744016264399,30.446014308742985,1.3114299774169993,-0.010252179778657222,2.8419286727905266,0.22491044905432744,5.458946896526726,1.5334195609224288,4.1504377846586245,-4.043427541347654,68.29265148755185,16.633706576972266,1.3085091118680987,10,-1.7792854309082031,-1.7792854309082031,-5.51535701751709,-7.980000019073486,0.9928569793701207,2,0.057534984513825105,-1.355930200397268,25.374286651611328,1.6391178493532008,23.834285736083984,-2.3373306952353876,24.01428604125977,0.057534984513825105
2124,2010-10-28,25.10000038146973,25.60285758972168,24.7214298248291,25.571428298950195,26392100.0,-0.015686259550206638,2.2994573754105385,4.124968707755567,71.23533729046164,56.63082877842092,-1.9343360257335398,-2.6253160529786754,-4.339668631618643,-6.777245060342704,28.850682166400475,0.8814277648925781,0.10697752966787277,2.3452147483825705,-0.48507141295831957,5.1755009097234606,0.9300716677121237,3.7603578290530173,-3.3473364762691418,54.06502989486436,-2.3456979690781665,1.415143080670445,10,-1.3792858123779332,-1.3792858123779332,-4.613928794860843,-7.07857179641724,2.538570404052731,3,0.09220259932859798,-1.7485034607781749,25.5,-1.355930200397268,25.374286651611328,1.6391178493532008,23.834285736083984,0.09220259932859798
2125,2010-10-29,24.795713424682614,25.11428642272949,24.18857192993164,24.99142837524414,41610800.0,-0.012122986141934855,3.1941521882845523,0.415153501318973,66.72274691068233,59.482095835214004,-1.374875075203576,-2.222201484404856,-3.909818954956723,-6.406054287522295,28.497448513589273,0.925714492797848,0.2793574153588487,1.9058564186096163,-1.0469017838185408,4.858614621037773,0.42947731739553774,3.382235519823695,-2.7647235597266793,43.241820381153474,-13.747072467350137,1.4763791012140781,10,-1.0749988555908168,-1.0749988555908168,-3.827499389648434,-6.29214239120483,2.319999694824226,4,0.14605062501466337,2.2994573754105385,25.10000038146973,-1.7485034607781749,25.5,-1.355930200397268,25.374286651611328,0.14605062501466337
2126,2010-11-01,23.90999984741211,24.85714340209961,23.671428680419922,24.85000038146973,34553400.0,-0.035720431273771336,1.4850286116313327,4.802906121176023,59.3681640160067,63.18457281307594,-0.18700619274766694,-1.2784984988625006,-2.9141672102757568,-5.465275769690649,28.312272295313413,1.1857147216796875,0.5004415820038943,0.9417142868041992,-2.032954447277799,3.9163830208861974,-0.5456200802367981,2.4290486538451965,-1.6173835802861483,8.770994850160992,-44.818247540531985,1.4873343670409989,11,-0.14285659790039062,-0.1892852783203125,-2.698927879333496,-5.163570880889893,2.9799995422363317,0,0.23020852561710425,3.1941521882845523,24.795713424682614,2.2994573754105385,25.10000038146973,-1.7485034607781749,25.5,0.23020852561710425
2127,2010-11-02,24.515714645385746,24.76857185363769,23.794286727905273,23.812856674194336,38203200.0,0.02533311592802856,-1.633210644067088,-0.7477208211334118,62.61127602317291,65.84318905179266,-0.32827417324677555,-1.8028125589498565,-3.386546103063157,-6.016474852242876,28.00852393016366,0.9742851257324183,0.7232652479182278,1.4370718955993702,-1.5977036002258629,4.471847391424603,-0.08031585231324812,2.9544596435119885,-1.9771695602199593,31.039911252230002,-21.16873925343501,1.5173877479126168,11,0.47000026702880504,-0.7950000762939489,-3.3046426773071325,-5.769285678863529,2.7771415710449183,1,0.16624904353319514,1.4850286116313327,23.90999984741211,3.1941521882845523,24.795713424682614,2.2994573754105385,25.10000038146973,0.16624904353319514
2128,2010-11-03,24.49428558349609,24.86285781860352,24.14714241027832,24.662857055664066,27377000.0,-0.0008740949305220402,1.517584939080009,-0.2398371777476344,64.21180598726286,65.49042297586796,0.11534336648890076,-1.6263534623793987,-3.2033986232974634,-5.9540610641084974,28.659764033475675,0.7157154083251989,0.9937574577769084,1.264285659790037,-1.7338111539155285,4.262382473495602,-0.2347627470627458,2.7633340666428197,-1.7245674093728667,42.603530428342,-10.529990674049529,1.4990484068527823,11,0.4914293289184606,-0.7735710144042933,-3.283213615417477,-5.747856616973873,3.30999946594239,2,0.12807657026987895,-1.633210644067088,24.515714645385746,1.4850286116313327,23.90999984741211,3.1941521882845523,24.795713424682614,0.12807657026987895
2129,2010-11-04,23.974285125732425,24.775714874267575,23.79999923706055,24.76428604125977,41218800.0,-0.021229460071047535,1.4007020639554228,4.686444897035331,59.10869803376858,65.31340172006469,0.5881261339276271,-0.9717680675191573,-2.538066009960577,-5.388133401953802,29.206706834000773,0.9757156372070241,1.4318230178832891,0.6272137641906781,-2.290058028794814,3.54448555717617,-0.8314221323020696,2.085849660683426,-0.9872642479892129,20.990041944656618,-30.077168773751346,1.4586358964927462,11,1.0114297866821254,-0.25357055664062855,-2.503928184509281,-4.968571186065677,2.282857894897461,3,0.10505305332063575,1.517584939080009,24.49428558349609,-1.633210644067088,24.515714645385746,1.4850286116313327,23.90999984741211,0.10505305332063575
2130,2010-11-05,24.01428604125977,24.415714263916016,23.837142944335934,24.40571403503418,21994000.0,0.0016684925251184701,1.8125002897449027,0.4954778989251213,61.80055734627382,65.56010775135587,0.6125403836206189,-0.8475239680521156,-2.4365961182034503,-5.3841770426997435,29.913834545715755,0.5785713195800817,1.7541884335468474,0.5353575706481983,-2.242054705286055,3.3127698465824515,-0.8533485673189283,1.924063708615325,-0.8230006221137671,28.776983024148056,-25.30080316931826,1.388706137967126,11,1.0171432495117152,-0.2935714721679723,-2.2832145690918004,-4.747857570648197,1.4785709381103516,4,0.15092202774780317,1.4007020639554228,23.974285125732425,1.517584939080009,24.49428558349609,-1.633210644067088,24.515714645385746,0.15092202774780317
2131,2010-11-08,24.16142845153809,24.36285781860352,23.608570098876953,23.83285713195801,28799400.0,0.006127286483783356,1.062501303848972,-0.8394170187261614,66.13954537203148,64.84729492202612,0.5774034314407075,-0.8653120151470866,-2.4388385278564044,-5.488774705824685,30.185043141903822,0.754287719726566,1.6435704369659305,0.5722142219543507,-2.124526607278888,3.2689550511875893,-0.7761561926622704,1.9205846365709718,-0.7781343634734661,44.077474726584995,-14.168887793529542,1.34837041461662,11,0.8385715484619105,-0.4407138824462926,-2.2428569793701207,-4.894999980926517,1.3385715484619105,0,0.12227276520071317,1.8125002897449027,24.01428604125977,1.4007020639554228,23.974285125732425,1.517584939080009,24.49428558349609,0.12227276520071317
2132,2010-11-09,24.351428985595703,24.985713958740234,24.20285606384277,24.25,40275900.0,0.007863795571470877,-6.9999025455109924,0.30869701508132774,64.70688326013676,63.98944602664413,0.253735098552589,-0.9336234564548747,-2.4649274536786336,-5.635971096896018,30.626422942950082,0.8242855072021449,1.6409661867851426,0.6545718193054206,-1.9795881226555991,3.2887317612664404,-0.662508151675091,1.9716517902859323,-0.7876467487475729,53.94199606659096,-3.715437914695265,1.3170799709805103,11,0.2542848587036133,-0.6307144165039062,-2.2117862701416016,-5.085000514984131,1.5985717773437464,1,0.10424728690683183,1.062501303848972,24.16142845153809,1.8125002897449027,24.01428604125977,1.4007020639554228,23.974285125732425,0.10424728690683183
2133,2010-11-10,25.26714324951172,25.322856903076172,24.092857360839844,24.28571319580078,38518900.0,0.03760412846645167,1.2509791054362167,9.676031441573583,54.571304168293494,62.13788679084766,-0.7805686493034365,-1.6852906121063107,-3.213855046323566,-6.486173848086803,30.779552529908756,1.2299995422363281,1.689099846954612,1.4112860679626458,-1.197536685652416,4.020108821577708,0.10687469115511661,2.715697444770175,-1.6585731506347656,96.7500389416765,41.62357181013202,1.3044113768075303,11,-0.8014297485351562,-1.5464286804199219,-3.04642915725708,-6.0007147789001465,0.4499988555908203,2,0.08017182421119529,-6.9999025455109924,24.351428985595703,1.062501303848972,24.16142845153809,1.8125002897449027,24.01428604125977,0.08017182421119529
2134,2010-11-11,25.020000457763672,25.527143478393555,24.792856216430664,24.98857116699219,29417500.0,-0.009781192488106938,-2.4729634641407308,0.03202397425332743,58.212783110529024,61.19233525749729,-0.6101288005176784,-1.2506935437289037,-2.8426034986995035,-6.1684521548509395,31.440249896887373,0.7342872619628906,1.4666078181935553,1.0044289588928237,-1.4686627425500554,3.4775206603357027,-0.2321168918286176,2.240974809614265,-1.2444587707519545,73.56666020469537,20.113746023753983,1.2365458507214402,11,-0.45214366912841797,-1.299285888671875,-2.91035795211792,-5.7535719871521,0.4157142639160192,3,0.11128235574475576,1.2509791054362167,25.26714324951172,-6.9999025455109924,24.351428985595703,1.062501303848972,24.16142845153809,0.11128235574475576
2135,2010-11-12,24.71428680419922,25.270000457763672,24.29999923706055,24.941429138183594,29166900.0,-0.012218770902124088,1.193865665847022,-7.22709066634382,57.041615945046054,60.93382991627944,-0.35445490830785786,-0.7911193062611019,-2.428005412657896,-5.7962773563516485,31.91780117127017,0.9700012207031214,1.215264032408875,0.5752866744995124,-1.7689327698423831,2.919506118841408,-0.5968230476714353,1.7473963966704602,-0.7817918243408215,57.63223430113781,6.091107234468403,1.1721097221709476,11,-0.14643001556396484,-0.9935722351074219,-2.3439297676086426,-5.4478583335876465,1.8914279937744176,4,0.0624277054261797,-2.4729634641407308,25.020000457763672,1.2509791054362167,25.26714324951172,-6.9999025455109924,24.351428985595703,0.0624277054261797
2136,2010-11-15,24.042856216430664,24.79142951965332,23.954286575317386,24.56142807006836,31976700.0,-0.02716771044570343,-1.4065819883592603,2.2830259975816203,37.62611804070734,58.15770125156104,0.3775015503129069,0.05529002901236879,-1.6554581027913926,-5.055867080260363,32.177792991097945,0.837142944335934,0.9709927668458249,-0.2054295539855957,-2.291296245834072,1.8804371378628808,-1.2483628999098357,0.8375037919386443,2.3485736846923864,5.631131537780367,-38.88242524297094,1.0429333459242383,11,0.5250005722045898,-0.3221416473388672,-1.5621418952941895,-4.776427745819092,2.4357147216796875,0,0.06030900613000134,1.193865665847022,24.71428680419922,-2.4729634641407308,25.020000457763672,1.2509791054362167,25.26714324951172,0.06030900613000134
2137,2010-11-16,23.628570556640625,24.17571449279785,23.367143630981445,23.822856903076172,27365800.0,-0.017231133275543153,-1.2549868612828068,0.3746565593035188,33.49294709293444,54.744494707746775,0.7294180192727282,0.6855307140013025,-1.158028859937133,-4.580537665885068,33.08673611687737,0.8085708618164062,0.7804082615958094,-0.7345008850097656,-2.342853890946543,0.8738521209270118,-1.5386773879781543,0.06967561795862309,2.7141164779663107,12.103099265140905,-28.18797245396545,0.8041765029683889,11,0.818572998046875,0.09214401245117188,-0.969642162322998,-4.362142086029053,2.739999771118164,1,0.07920197452796929,-1.4065819883592603,24.042856216430664,1.193865665847022,24.71428680419922,-2.4729634641407308,25.020000457763672,0.07920197452796929
2138,2010-11-17,23.81142807006836,24.072856903076172,23.43142890930176,23.53000068664551,18810400.0,0.007738830962685794,-1.6805973480425425,-1.4485185839665247,38.18134361701269,52.419233105885006,0.491161584474586,0.6902943853644601,-1.273292549631499,-4.699824422231185,33.62125820061206,0.6414279937744105,0.7239944496699664,-0.6482862472534165,-1.7937179943103736,0.4971454998035405,-1.2210021207818968,-0.07557037372493625,2.4122372283935576,20.56872548482863,-17.237296537355338,0.5727158735284787,11,0.6357154846191406,-0.0907135009765625,-1.1524996757507324,-4.315713882446289,1.9042854309081996,2,0.08981286996219007,-1.2549868612828068,23.628570556640625,-1.4065819883592603,24.042856216430664,1.193865665847022,24.71428680419922,0.08981286996219007
2139,2010-11-18,24.04714393615723,24.399999618530273,24.002857208251953,24.22714233398437,17776500.0,0.00989927464221152,-1.9574388000766996,-0.6395909155602374,43.04673354191994,50.33547490540125,0.29822963849490236,0.4274381261278606,-1.4358081475428186,-4.858479916258059,32.515631629324474,0.5885715484619141,0.5793944782845557,-0.381427574157712,-1.5366138379684422,0.7737586896530182,-0.9590207060630789,0.19616555774765487,2.062260495605468,35.73575770940584,-1.3255556085960833,0.5775931319053655,11,0.3999996185302699,-0.32642936706543324,-1.7910723686218297,-4.5378580093383825,2.191427230834961,3,0.069446840480474,-1.6805973480425425,23.81142807006836,-1.2549868612828068,23.628570556640625,-1.4065819883592603,24.042856216430664,0.069446840480474
2140,2010-11-19,24.71999931335449,24.75,23.972856521606445,24.05142974853516,22594600.0,0.02798067741365129,1.1333364748508434,-3.7143084210192763,57.833644645353296,49.41259704688145,-0.29501709002278176,-0.20009514110819637,-2.028345976746028,-5.440615562590782,31.56286404044799,0.7771434783935547,0.43078236860949914,0.2561421394348109,-0.8888293700111802,1.401113648880802,-0.31634361528818644,0.8286278941578082,1.279714686376959,94.98484069336394,52.10005677681469,0.572485754722996,11,-0.27285575866698863,-0.9992847442626918,-2.488571166992184,-5.210713386535641,1.0328578948974645,4,0.028952889490516664,-1.9574388000766996,24.04714393615723,-1.6805973480425425,23.81142807006836,-1.2549868612828068,23.628570556640625,0.028952889490516664
2141,2010-11-22,26.90285682678223,26.957143783569336,25.85714340209961,25.867143630981445,71804600.0,0.08830329992155361,-1.0838991288134736,1.549147987435939,67.69001268711229,49.74405587210096,-2.288799695456934,-2.2569930528105075,-4.112062680754168,-7.521442953855939,31.230542941250366,2.2371444702148473,0.4331889386834149,2.2855710983276403,0.7425998339879136,3.828542362667367,1.514085466157777,3.0570567304975036,-3.535713195800785,98.48782856602463,51.869736592620725,0.7714856321698642,11,-1.7407131195068395,-2.8992853164672887,-4.671428680419925,-6.967142581939701,-1.217142105102539,0,-0.011044999076558426,1.1333364748508434,24.71999931335449,-1.9574388000766996,24.04714393615723,-1.6805973480425425,23.81142807006836,-0.011044999076558426
2142,2010-11-23,26.81571388244629,27.44285774230957,26.5771427154541,26.604286193847656,47708500.0,-0.0032391706537718834,-5.51612579049752,0.20413729346681034,67.03710433183902,51.129144779161564,-2.0286739047474747,-2.1674514722730933,-3.9188064655836072,-7.325855756910279,30.282171179431614,0.8657150268554688,0.4125879747539756,2.1263567924499505,0.3219900506547049,3.930723534245196,1.224173421552326,3.028540163347575,-3.3767702484130844,84.36607288897002,35.70181304118866,0.9021833708976231,11,-1.4107131958007812,-2.5692853927612305,-4.602499961853027,-6.822856426239014,-1.715713500976559,1,-0.012572588811690433,-1.0838991288134736,26.90285682678223,1.1333364748508434,24.71999931335449,-1.9574388000766996,24.04714393615723,-0.012572588811690433
2143,2010-11-24,26.96714210510254,27.404285430908203,26.68857192993164,27.272857666015625,28202300.0,0.005646995762263796,1.5175866753887184,-1.4459580149572842,73.22100487678111,52.79672497541179,-2.138481915675559,-2.3224000833544167,-3.9439168562224083,-7.367291635714771,28.970928386539473,0.7157135009765625,0.3506369975277934,2.2044279098510735,0.15820935850300444,4.250646461199143,1.181318634177039,3.227537185525108,-3.3680419067382807,86.290620465239,32.716058304226394,1.023109275674035,11,-1.5621414184570312,-2.6742849349975586,-4.778928279876709,-6.804284572601318,-1.4799995422363281,2,-0.022196337120591325,-5.51612579049752,26.81571388244629,-1.0838991288134736,26.90285682678223,1.1333364748508434,24.71999931335449,-0.022196337120591325
2144,2010-11-26,27.41428565979004,27.49714279174805,26.828571319580078,26.90714263916016,21292600.0,0.016581050856067314,-1.0129035221964233,-1.6588721199378482,74.81233242848306,54.77124902912702,-2.4700295573542945,-2.7270929043738406,-4.244876108119712,-7.726319114882976,28.029932882388696,0.6685714721679723,0.3148629970335257,2.5358572006225586,0.17220379954131815,4.899510601703799,1.3540305000819401,3.717683901163177,-3.661435159667967,97.64896703596436,39.246584642325416,1.1818267005406198,11,-1.982142448425293,-1.982142448425293,-5.226071834564209,-6.871428489685059,-1.5042858123779297,4,-0.061959380590567936,1.5175866753887184,26.96714210510254,-5.51612579049752,26.81571388244629,-1.0838991288134736,26.90285682678223,-0.061959380590567936
2145,2010-11-29,28.41714286804199,28.571428298950195,27.5,27.71571350097656,49387800.0,0.03658155535027818,1.1216397151441408,1.3830997145425443,77.6088878241837,59.21377900506884,-3.232311687037697,-3.6308884100534513,-5.08669750064557,-8.630889780519478,27.83575771736213,1.1571426391601562,0.3590749669410691,3.35764293670654,0.5144611393057339,6.200824734107346,1.9360520380061352,4.779233835406945,-4.4396348304223565,94.31579820205219,32.69271720358968,1.421590898700404,11,-2.4478569030761683,-2.4478569030761683,-5.658214569091793,-7.835714340209957,-2.741428375244137,0,-0.07666399508093502,-1.0129035221964233,27.41428565979004,1.5175866753887184,26.96714210510254,-5.51612579049752,26.81571388244629,-0.07666399508093502
2146,2010-11-30,29.41428565979004,29.542856216430664,27.93571472167969,28.28571319580078,83170500.0,0.035089480894627156,1.3195868484115167,1.6089609545589272,79.7315330697843,64.35139966916326,-3.785472197150508,-4.421197660116263,-5.919088554862974,-9.524204428514995,28.33679396817156,1.607141494750973,0.431945637992591,4.079571437835693,0.6914981407759662,7.467644734895419,2.3855347893058294,5.773608086365556,-5.069264001263964,95.66476813764078,31.70399059718092,1.6940366485298628,11,-2.927143096923828,-2.9592857360839844,-6.655357360839844,-8.372142791748047,-3.987142562866211,1,-0.1244778980488157,1.1216397151441408,28.41714286804199,-1.0129035221964233,27.41428565979004,1.5175866753887184,26.96714210510254,-0.1244778980488157
2147,2010-12-01,28.59142875671387,29.89142990112305,28.26714324951172,29.68857192993164,74986800.0,-0.0279747369218295,1.16159536812233,-0.9721512868917674,69.73705935444274,67.85759030665548,-2.4413330838062635,-3.4544542951707164,-4.957494070397399,-8.605470034684338,28.912963698554396,1.6242866516113317,0.5312660010268395,3.0529288291931174,-0.6071056872766825,6.712963345662917,1.2229115709582175,4.882946087428017,-3.7266236423973353,59.4112147306488,-0.3853379638199428,1.8300172582349004,12,-1.6592855453491246,-1.9621419906616246,-5.832500457763675,-7.5492858886718786,-2.977142333984382,2,-0.10162885037187441,1.3195868484115167,29.41428565979004,1.1216397151441408,28.41714286804199,-1.0129035221964233,27.41428565979004,-0.10162885037187441
2148,2010-12-02,27.63142967224121,28.06428527832031,27.334285736083984,27.74714279174805,59782800.0,-0.03357646421385052,-1.0563338661365398,0.10546765666642106,64.29465293045703,70.21847023871517,-0.9861906996562873,-2.368828760570672,-3.9118629615261895,-7.557715232288174,29.064557622705728,1.2571430206298864,0.8169492109181711,1.9360725402832024,-1.8035640255570655,5.67570910612347,0.06625425736307022,3.8058908232033346,-2.163429583507895,26.212713753720813,-30.526652240931973,1.869818282920133,12,-0.6992864608764648,-1.0021429061889648,-4.4321441650390625,-6.259286880493164,-0.7914295196533203,3,-0.09161412640600997,1.16159536812233,28.59142875671387,1.3195868484115167,29.41428565979004,1.1216397151441408,28.41714286804199,-0.09161412640600997
2149,2010-12-03,26.49285697937012,27.88571357727051,26.37142944335937,27.81571388244629,62869800.0,-0.04120571053965083,1.070311542483421,11.432211910923185,58.922163824439245,70.33941681416917,0.5987556668163947,-1.0876614779564093,-2.71542619304072,-6.341861163743317,29.26433120608501,1.51428413391114,1.1698859282654865,0.6715712547302282,-2.99290816571504,4.336050675175496,-1.1606684554924058,2.503810964952862,-0.4940453131500355,3.4496454607819693,-50.98010082296902,1.8322397102226344,12,1.3814296722412074,0.13642978668212535,-2.772142410278324,-4.750713348388672,0.17142868041991832,4,-0.03796171991895991,-1.0563338661365398,27.63142967224121,1.16159536812233,28.59142875671387,1.3195868484115167,29.41428565979004,-0.03796171991895991
2150,2010-12-06,27.63857078552246,27.66714286804199,26.61285781860352,26.70142936706543,47777100.0,0.04324614015938355,1.12068859679412,-0.7084223669830084,67.21849816488489,70.28702631169945,-0.09992992497738129,-2.053199785464834,-3.796783022208878,-7.398535641533044,29.47490080214713,1.174285888671868,1.5349929033812302,1.636070823669435,-2.0105700213596656,5.282711668698536,-0.18724959884511705,3.459391246183987,-1.2671413421630895,35.99832890272201,-23.587743388329542,1.8233204225145505,12,0.49285888671875,-1.0092840194702148,-3.917856216430664,-5.896427154541012,-0.6528568267822266,0,-0.06254197988471266,1.070311542483421,26.49285697937012,-1.0563338661365398,27.63142967224121,1.16159536812233,28.59142875671387,-0.06254197988471266
2151,2010-12-07,27.11571311950684,28.485713958740234,27.072856903076172,28.178571701049805,49305200.0,-0.018917681021679456,-1.4601997402778562,-1.1341496177737216,66.5267402113704,70.23031918720292,0.5099202324378709,-1.3677938684375412,-3.2271201752066183,-6.782570696151613,30.131219565568834,1.4128570556640625,1.8715785183625435,0.9654989242553746,-2.6056945732310623,4.536692421741812,-0.8200978244878421,2.7510956729985914,-0.744283676147468,21.144419868068002,-42.611831063801986,1.7855967487432185,12,1.0157165527343714,-0.4864263534545934,-3.3949985504150426,-5.373569488525391,0.24000167846679688,1,-0.05310568895468448,1.12068859679412,27.63857078552246,1.070311542483421,26.49285697937012,-1.0563338661365398,27.63142967224121,-0.05310568895468448
2152,2010-12-08,26.88999938964844,26.927143096923828,25.912857055664066,26.44428634643555,73343900.0,-0.008324093445878145,2.9010967244984442,-0.41935310205224424,64.53135454726826,69.26480248392373,0.8350991014848361,-0.9930602330804348,-2.94184407754771,-6.465280274772734,29.979420342757678,1.2028560638427734,2.085798534645207,0.6128566741943402,-2.8684678212385712,4.094181169627252,-1.1278055735221137,2.353518921910794,3.0014305114746094,37.978883816510766,-29.94979411961453,1.7406622477164557,12,1.0121440887451172,-0.26071262359619496,-3.1460704803466832,-5.147855758666992,0.4642868041992152,2,-0.054401499662649844,-1.4601997402778562,27.11571311950684,1.12068859679412,27.63857078552246,1.070311542483421,26.49285697937012,-0.054401499662649844
2153,2010-12-09,27.292856216430664,27.448570251464844,26.51285743713379,27.14285659790039,47335400.0,0.014981659945195291,3.0557289363056537,0.3365385438330723,65.08230848780909,68.18368871273773,0.5401010279896532,-1.303189659620557,-3.319618769837085,-6.776686820662874,29.700353183425054,0.9357128143310547,2.0629064550629472,0.9144278526306167,-2.561037901708559,4.3898936069697925,-0.8233050245389713,2.6521607298002046,2.519002227783208,53.63684078646731,-17.605426116220706,1.7377328771695881,12,0.6092872619628942,-0.663569450378418,-2.9396414756774902,-5.550712585449215,0.3757152557373047,3,-0.06150216673514197,2.9010967244984442,26.88999938964844,-1.4601997402778562,27.11571311950684,1.12068859679412,27.63857078552246,-0.06150216673514197
2154,2010-12-10,27.80428504943848,28.281429290771484,27.5,28.1971435546875,47511800.0,0.018738560337995258,1.783710604006781,-2.619063362282697,64.550478125162,66.73275430173533,0.1003659434465014,-1.681545440585925,-3.7604976263356917,-7.191075084304163,29.43092200564983,0.9885730743408203,2.067547378711879,1.2866424560546896,-2.1827644210030996,4.756049333112479,-0.44806098247420323,3.0213458945835825,1.9295933670043972,73.5146984472,5.057773417941746,1.7347034385288942,12,0.09785842895507812,-1.174998283386234,-3.4510703086853063,-6.062141418457031,-0.5371417999267614,4,-0.0346811613798379,3.0557289363056537,27.292856216430664,2.9010967244984442,26.88999938964844,-1.4601997402778562,27.11571311950684,-0.0346811613798379
2155,2010-12-13,26.257143020629886,27.515714645385746,26.071428298950195,27.507143020629886,50047200.0,-0.0556440140811979,1.2795944294255477,3.181807147608187,46.75939415775837,63.06918331151023,1.4627099513819637,-0.013586583084464365,-2.1247883379149606,-5.518202232151751,29.341762798850823,1.7328567504882848,1.9844253171213708,-0.3376423835754352,-3.7053363324473665,3.030051565296496,-2.021489358011401,1.3462045908605305,3.4003149685974137,13.381465737724623,-49.15856223340857,1.6838469744359659,12,1.6450004577636719,0.37214374542235973,-1.9039282798767125,-4.5149993896484375,0.17142868041991832,0,0.015505976367659935,1.783710604006781,27.80428504943848,3.0557289363056537,27.292856216430664,2.9010967244984442,26.88999938964844,0.015505976367659935
2156,2010-12-14,25.49285697937012,26.10000038146973,25.30142974853516,25.87714385986328,63529900.0,-0.029107738060430877,-1.081938722485928,0.30742950439452843,43.78356682819379,60.185461919704785,1.801713127468144,0.9116399534841086,-1.286957412405485,-4.640796625131507,29.463304236742566,0.9557132720947266,1.818541477075435,-1.1744284629821742,-4.36877381544959,2.0199168894852413,-2.771601139215882,0.42274421325153355,4.0897089911859155,6.423733565116772,-51.151388054635696,1.597172676233707,12,1.4007148742675746,1.1364297866821254,-1.1167850494384801,-3.750713348388672,0.5200004577636683,1,0.05855981464055571,1.2795944294255477,26.257143020629886,1.783710604006781,27.80428504943848,3.0557289363056537,27.292856216430664,0.05855981464055571
2157,2010-12-15,25.5,25.91714286804199,25.07999992370605,25.46571350097656,44511600.0,0.0002801969444090613,-1.0780160312101819,-0.08922110216055446,43.01075620545771,57.820584505815965,1.4638771213190793,1.1087337223032598,-1.217896939843527,-4.522430334943682,30.20519517854836,0.8371429443359375,1.5082675365447855,-1.2608569145202644,-4.178025885887127,1.6563120568465983,-2.7194414002036957,0.19772757116316697,3.9113205216752007,13.119142362304837,-39.13727841919607,1.4585844856834318,12,1.2828569412231445,1.129286766052246,-1.1396427154541016,-3.6035709381103516,0.7800006866455114,2,0.07277312933229951,-1.081938722485928,25.49285697937012,1.2795944294255477,26.257143020629886,1.783710604006781,27.80428504943848,0.07277312933229951
2158,2010-12-16,25.95000076293945,26.104286193847656,25.4714298248291,25.507143020629886,34080900.0,0.017647088742723582,-1.4611156646256207,12.916388518022487,43.026265947831426,56.054373630637315,0.8384556599720057,0.8718652460286727,-1.5577680965879246,-4.845996178623043,31.03125148120178,0.6328563690185547,1.0545584764407394,-0.9177847862243702,-3.519467960737547,1.6838983882888066,-2.2186263734809586,0.3830568010322182,3.2014405228576024,27.17538759978573,-18.540299730208787,1.300841587256588,12,0.832856178283695,0.6792860031127965,-1.786786556243893,-4.053571701049801,0.7271423339843786,3,0.05411504391605804,-1.0780160312101819,25.5,-1.081938722485928,25.49285697937012,1.2795944294255477,26.257143020629886,0.05411504391605804
2159,2010-12-17,25.71714210510254,26.35714340209961,25.65571403503418,26.15142822265625,103407500.0,-0.008973358419683275,-1.5179542832494017,-0.980644744492554,36.12334611751539,52.599356736485156,1.0613162409460983,1.303059397267674,-1.2205573199605304,-4.478150811288515,31.671017919454037,0.7014293670654297,0.7328687644003011,-1.2341433525085463,-3.545675284717884,1.0773885797007914,-2.389909318613217,-0.0783773864038757,3.1900126989690527,26.158325345962847,-12.855830848811149,1.1557659661046695,12,1.0657148361206055,0.912144660949707,-1.6239280700683594,-3.8207130432128906,0.43000030517578125,4,0.07588049088387017,-1.4611156646256207,25.95000076293945,-1.0780160312101819,25.5,-1.081938722485928,25.49285697937012,0.07588049088387017
2160,2010-12-20,25.43571472167969,25.86428642272949,25.21999931335449,25.828571319580078,32995900.0,-0.010943182655082428,1.7753841097691658,0.9046031683289991,27.928359757926017,48.310647797213555,1.1146219757840186,1.7295295053490882,-0.827652874201867,-4.056779256746772,31.92169900295144,0.644287109375,0.49756037542198683,-1.551356506347652,-3.7361271805946394,0.6334141678993355,-2.6437418434711475,-0.4589711692241565,3.2418107895699677,27.852375554630093,-3.830794404529115,1.0923853371234946,12,1.2449998855590785,1.193572044372555,-1.2914290428161657,-3.5392856597900426,4.688571929931637,0,0.07200224361185503,-1.5179542832494017,25.71714210510254,-1.4611156646256207,25.95000076293945,-1.0780160312101819,25.5,0.07200224361185503
2161,2010-12-21,26.605714797973636,26.64428520202637,25.64428520202637,25.809999465942386,40583900.0,0.045998317291108703,1.2913283278121095,-2.0254600184493072,39.39255433090376,45.51744777317306,-0.15123298445673683,0.5650998593024035,-1.888933844577462,-5.088943946800018,30.88510752417799,1.2085704803466797,0.41683619856840437,-0.3664993286132763,-2.5577131120573604,1.8247144548308079,-1.4621062203353183,0.7291075631087658,1.8559591780234044,97.53431138250242,66.4934223414742,1.0956068917220412,12,0.07499980926513317,0.02357196807860973,-2.461429119110111,-4.1878566741943395,4.534284591674805,1,-0.006658084485567817,1.7753841097691658,25.43571472167969,-1.5179542832494017,25.71714210510254,-1.4611156646256207,25.95000076293945,-0.006658084485567817
2162,2010-12-22,26.47857093811035,27.108570098876953,26.37142944335937,26.731428146362305,29177400.0,-0.004778817664878865,-2.155971843407503,-0.3177734524813991,43.24006638811097,43.09053198431772,-0.09899844465009977,0.7016655199248909,-1.6601359532460869,-4.821776430441901,29.642864901394738,0.7371406555175817,0.12404908221767386,-0.4767860412597642,-2.6782325879627678,1.7246605054432393,-1.577509314611266,0.6239372320917376,1.7802025947492304,66.64148542399934,33.54446946337889,1.100723273351502,12,0.20214366912841797,0.15071582794189453,-2.334285259246826,-3.8107128143310547,4.10428619384766,2,-0.017588317060807324,1.2913283278121095,26.605714797973636,1.7753841097691658,25.43571472167969,-1.5179542832494017,25.71714210510254,-0.017588317060807324
2163,2010-12-23,26.36857032775879,26.484285354614254,25.93571472167969,26.48285675048828,21014700.0,-0.0041543257983474025,8.365778204732036,0.45198008599230594,49.17126467538886,41.38173048989847,-0.14963104986192732,0.8058391608885955,-1.44407145747509,-4.576741242754814,28.204292815764504,0.5485706329345632,-0.1428156561237479,-0.5568580627441406,-2.7738502424015152,1.660134116913234,-1.665354152572828,0.5516380270845467,1.699476788551582,60.816942801884636,22.979568882855432,1.1084960898286882,12,-0.07071304321289062,0.29285907745361683,-2.2846412658691406,-3.344284057617184,4.04571533203125,3,-0.003358909490062012,-2.155971843407503,26.47857093811035,1.2913283278121095,26.605714797973636,1.7753841097691658,25.43571472167969,-0.003358909490062012
2164,2010-12-27,25.71571350097656,25.834285736083984,25.39428520202637,25.735713958740234,26189100.0,-0.02475890117163282,3.052614935966097,0.17500292060952055,36.27651195353783,40.216965800540635,0.19646634311066435,1.3965188216996296,-0.6821222689943305,-3.7997606668301493,26.482505772626958,0.9742851257324183,-0.39859440215465725,-1.1247862815856955,-3.392485294260805,1.1429127310894138,-2.25863578792325,0.009063224751859167,2.1730507837775512,26.248112669228508,-11.333538074159303,1.1338495063375553,12,0.37857151031494496,1.2164297103881871,-1.6317844390869105,-2.691427230834954,4.464286804199222,0,0.03738685282485976,8.365778204732036,26.36857032775879,-2.155971843407503,26.47857093811035,1.2913283278121095,26.605714797973636,0.03738685282485976
2165,2010-12-28,26.23857116699219,26.338571548461914,25.502857208251953,25.59000015258789,27215300.0,0.02033222473083529,-1.0312507243622135,-32.42780850657462,43.73981251904092,40.21210421063476,-0.36800214100671624,0.7400208348398465,-1.101102602697157,-4.199668517537173,24.247045421075853,0.8357143402099609,-0.699641511354443,-0.4930000305175746,-2.6483305223978277,1.6623304613626786,-1.570665276457703,0.5846652154225538,1.481667256099037,49.250038107254504,9.193068731792472,1.0776652459401268,12,-0.14428615570068715,0.693572044372555,-2.1546421051025426,-3.041427612304691,3.9742851257324183,1,-0.0034845173592716883,3.052614935966097,25.71571350097656,8.365778204732036,26.36857032775879,-2.155971843407503,26.47857093811035,-0.0034845173592716883
2166,2010-12-29,25.752857208251953,26.35714340209961,25.739999771118164,26.292856216430664,19399100.0,-0.018511448495002636,-1.1818224729177975,-0.8325981213864287,42.17460402464685,40.11919841276689,0.17709479152439656,0.9880216671522533,-0.5024869103900933,-3.6103500867239333,21.4777960105173,0.6171436309814453,-1.0641122084570007,-0.7956425666809075,-2.581935790396681,0.9906506570348661,-1.6887891785387943,0.0975040451769793,1.808966904876165,20.91671033702373,-18.60159989401801,0.8931466118578864,12,0.41142749786376953,1.7328577041625977,-1.6689281463623047,-2.555713653564453,5.6857147216796875,2,0.16974541535370458,-1.0312507243622135,26.23857116699219,3.052614935966097,25.71571350097656,8.365778204732036,26.36857032775879,0.16974541535370458
2167,2010-12-30,25.68571472167969,25.76428604125977,25.531429290771484,25.71428680419922,14743400.0,-0.002607185914530241,2.6222406835982413,0.052911361107670515,38.40446622191241,39.60566510988699,0.3054752851569198,0.8709687844258092,-0.30399320323052237,-3.4357027123589354,18.356874977671247,0.2328567504882848,-1.0994550910746241,-0.7174993515014627,-2.2602369767049417,0.8252382737020163,-1.4888681641032022,0.053869461100276794,1.7271999400831035,26.73664943636998,-10.541538061514721,0.7713688126017393,12,0.4785699844360316,1.8000001907348597,-1.102857112884525,-2.2057142257690465,5.459999084472653,3,0.21234700794076522,-1.1818224729177975,25.752857208251953,-1.0312507243622135,26.23857116699219,3.052614935966097,25.71571350097656,0.21234700794076522
2168,2010-12-31,25.10000038146973,25.677143096923828,25.075714111328125,25.578571319580078,21562800.0,-0.02280311630634113,-1.2818417005879692,16.749599465956564,30.69550555188843,39.00257171370622,0.8470093413862507,1.3252575747016202,0.3913818170588321,-2.7632970227093203,16.071545882139077,0.610000610351566,-1.0505406686813004,-1.1766422271728487,-2.710446078752213,0.35716162440651544,-1.9435441529625308,-0.40974030138316664,2.17293939600966,1.8952485569440642,-29.526978184695032,0.7669019257896823,12,0.992141723632809,2.383571624755856,-0.2742857933044469,-1.3771429061889684,5.9899997711181605,4,0.2184405046677227,2.6222406835982413,25.68571472167969,-1.1818224729177975,25.752857208251953,-1.0312507243622135,26.23857116699219,0.2184405046677227
2169,2011-01-03,25.48714256286621,25.838571548461914,24.78571319580078,25.0,39956000.0,0.015423991056282782,-1.2995298886271374,-1.017910876054673,43.41236713020829,40.72301697729314,0.473616567444207,0.9053229669419665,0.030670022774309302,-3.0639468403998222,14.646752896014714,1.0528583526611328,-0.9801797552590195,-0.7392143249511705,-2.30870108689545,0.8302724369931092,-1.5239577059233085,0.04552905602096757,1.6100191613210768,44.636367829373626,10.480512123633453,0.7847433809721397,1,0.45999908447265625,1.8514289855957031,-0.6382136344909668,-1.7642850875854492,6.268571853637695,0,0.1933187717991771,-1.2818417005879692,25.10000038146973,2.6222406835982413,25.68571472167969,-1.1818224729177975,25.752857208251953,0.1933187717991771
2170,2011-01-04,25.90999984741211,26.41428565979004,25.46999931335449,25.90714263916016,44065700.0,0.016591004013215116,-1.1530934425801644,0.005865240423950139,53.79023757722046,42.32275956021722,0.1398147522568891,0.3650414700340434,-0.339159441416669,-3.411983907526121,13.272288532113446,0.9442863464355504,-0.9303292586051732,-0.22992849349975586,-1.655776873669165,1.1959198866696532,-0.9428526835844586,0.4829956965849469,0.9560170239365284,69.03510138304438,30.075401919328144,0.7129241900847043,1,0.03714179992675781,1.4285717010498047,-0.4778566360473633,-2.1599998474121094,5.975713729858402,1,0.16480125368237553,-1.2995298886271374,25.48714256286621,-1.2818417005879692,25.10000038146973,2.6222406835982413,25.68571472167969,0.16480125368237553
2171,2011-01-05,25.67571449279785,26.11285781860352,25.53000068664551,25.878570556640625,31799600.0,-0.009042275414666179,-1.3583911833824385,-70.9979973298613,51.5332848895752,43.24422828260214,0.255136711281164,0.5121737541921938,-0.04767252831822688,-3.101679086201081,11.362749595083358,0.5828571319580078,-0.7880747334057858,-0.3922139167785659,-1.7546124113652795,0.9701845778081477,-1.0734131640719227,0.2889853305147909,0.9822720109959988,54.64916770218343,11.907720640291757,0.6811992472933567,1,-0.04071521759033203,1.6628570556640625,0.29357147216796875,-1.3885717391967773,7.3342838287353445,2,0.17670946610655935,-1.1530934425801644,25.90999984741211,-1.2995298886271374,25.48714256286621,-1.2818417005879692,25.10000038146973,0.17670946610655935
2172,2011-01-06,25.427143096923828,25.670000076293945,25.092857360839844,25.16857147216797,31991400.0,-0.00968118709778254,-1.8153313670577509,-1.2746556344318556,45.27131365738348,42.81090039171265,0.37870316274177185,0.6804177981297386,0.206744948917148,-2.7890757702114684,10.350597805293646,0.5828571319580078,-0.5422375031691438,-0.5676424980163581,-1.9009741833444416,0.7656891873117253,-1.2343083406803999,0.09902334464768359,1.043616076070716,39.38602151922899,-5.104480773974103,0.666665842664041,1,0.17285633087158203,1.911428451538086,1.0439281463623047,-0.6542863845825195,9.937141418457031,3,0.2364177843375206,-1.3583911833824385,25.67571449279785,-1.1530934425801644,25.90999984741211,-1.2995298886271374,25.48714256286621,0.2364177843375206
2173,2011-01-07,25.61428642272949,25.792856216430664,25.1971435546875,25.5242862701416,22155000.0,0.007359982405113374,1.6645480527236276,0.3480666243748295,49.062024715820904,44.23151292085521,0.08192833666515753,0.38058522369482617,0.02369012279628535,-2.9007545328947195,9.012712614779678,0.5957126617431641,-0.4985888085018537,-0.2965706825256369,-1.4898268224777915,0.8966854574265177,-0.8931987525017142,0.3000573874504404,0.6879681525456789,50.87727106100528,3.8998320923939715,0.5966280699760766,1,-0.014286994934078479,1.0214271545410192,1.1664285659790075,-0.6671428680419886,8.784284591674815,4,0.2159508678920059,-1.8153313670577509,25.427143096923828,-1.3583911833824385,25.67571449279785,-1.1530934425801644,25.90999984741211,0.2159508678920059
2174,2011-01-10,26.84000015258789,26.85000038146973,25.59714317321777,25.671428680419922,43674400.0,0.04785273771166754,1.1081722976984816,12.984105455008354,60.92464731009583,46.14093900875021,-1.0812375581874498,-0.970850378540284,-1.1707127545982807,-4.026527094837217,7.450518800077063,1.2528572082519602,-0.4697022013968706,0.9773572921752915,0.06025875780761325,1.8944558265429698,0.5188080249914506,1.4359065593591325,-2.0542869567871094,99.43088133609893,47.967387193834526,0.4585492671838394,1,-1.0221433639526367,-0.2042865753173828,-0.05928516387939453,-1.6721420288085938,7.119998931884766,0,0.1583457517078375,1.6645480527236276,25.61428642272949,-1.8153313670577509,25.427143096923828,-1.3583911833824385,25.67571449279785,0.1583457517078375
2175,2011-01-11,26.66428565979004,27.328571319580078,26.53857040405273,27.059999465942386,32522700.0,-0.0065467396348323215,-1.4414984231777968,-0.338630383829418,50.53904286714349,47.07032110236094,-0.9373581243535156,-0.8043070847630887,-0.9552740862405145,-3.7566723571510963,7.166998702000808,0.7900009155273473,-0.5024618025734924,0.7812856674194322,-0.18920457475207186,1.7517759095909362,0.2960405463336784,1.266530788505186,-1.8372867202758805,70.28753802814978,23.633356436891617,0.48524512108575274,1,-0.6071434020996094,-0.02857208251953125,0.587501049041748,-1.1935710906982422,6.99714469909668,1,0.1909456274837238,1.1081722976984816,26.84000015258789,1.6645480527236276,25.61428642272949,-1.8153313670577509,25.427143096923828,0.1909456274837238
2176,2011-01-12,26.985713958740234,27.0,26.39285659790039,26.858570098876953,21098700.0,0.012054637542190383,6.798089171974523,-0.32130256232286136,54.50622202984634,48.85940508102027,-1.190732943796153,-1.0626420515604735,-1.2038705938469256,-3.985058945952776,7.398962129106018,0.6071434020996094,-0.3643708007243873,1.0280711174011223,-0.040733344672357674,2.0968755794746023,0.49366888636438233,1.5624733484378623,-2.058652124023439,84.6645247483701,38.86399480950644,0.5344022310367401,1,-0.9285717010498047,-0.35000038146972656,0.39464426040649414,-1.5149993896484375,6.658573150634766,2,0.18157754232562184,-1.4414984231777968,26.66428565979004,1.1081722976984816,26.84000015258789,1.6645480527236276,25.61428642272949,0.18157754232562184
2177,2011-01-13,27.355714797973636,27.47857093811035,26.71428680419922,26.920000076293945,29903300.0,0.013710989444233768,1.2431871109319719,3.4269426942694547,58.38390206825857,51.93589358283918,-1.4515814837712249,-1.3560125922751673,-1.5147655517594174,-4.251942027893769,7.931524262239501,0.7642841339111328,-0.3152768790614502,1.305286216735844,0.09140913101926529,2.519163302452423,0.6983476738775565,1.9122247595941317,-2.3325925838623114,94.61494409029171,48.618950929093955,0.6069385428582887,1,-1.22357273101807,-0.8221435546875036,0.02464342117309215,-1.8850002288818395,4.301427841186523,3,0.20669478261918406,6.798089171974523,26.985713958740234,-1.4414984231777968,26.66428565979004,1.1081722976984816,26.84000015258789,0.20669478261918406
2178,2011-01-14,27.354286193847656,27.60714340209961,26.96999931335449,27.25857162475586,19575500.0,-5.222324243880916e-05,1.1187674821293907,0.21967256172298893,65.64803487913758,54.4065233327202,-1.225643859300245,-1.3112106830137868,-1.4523382031773266,-4.1335377736351795,8.399793130229424,0.6371440887451207,-0.20786127638668717,1.2336433410644538,-0.11116903481643448,2.578455716945342,0.5612371531240079,1.9060495290048998,-2.1838370562963902,87.4200408229497,37.31807764491065,0.6724061879404446,1,-1.0042858123779297,-0.8207149505615234,-0.08857107162475586,-1.8835716247558594,2.8171424865722656,4,0.2928242493615043,1.2431871109319719,27.355714797973636,6.798089171974523,26.985713958740234,-1.4414984231777968,26.66428565979004,0.2928242493615043
2179,2011-01-18,27.66857147216797,27.834285736083984,27.08142852783203,27.35285758972168,18580800.0,0.011489434456198655,1.3267126255198372,3.298493483719262,64.22279723941156,55.56569662851921,-1.338734382528834,-1.5513419407032885,-1.6839513189488287,-4.3346069242432215,8.77989396882123,0.7528572082519531,-0.04802330984480818,1.4503571510314934,-0.04583717061686343,2.9465514726798503,0.7022599902073168,2.19845431185567,-2.3031867934528343,88.50347481355627,36.71187357969294,0.7480971608241783,1,-1.2049999237060547,-1.135000228881836,-0.40285634994506836,-2.197856903076172,3.0714282989501953,1,0.24323624907798713,1.1187674821293907,27.354286193847656,1.2431871109319719,27.355714797973636,6.798089171974523,26.985713958740234,0.24323624907798713
2180,2011-01-19,27.26714324951172,27.69285774230957,27.002857208251953,27.544286727905273,21740600.0,-0.01450845494716091,1.4029878010302532,-0.877831143331823,65.31792643585905,57.09732346699519,-0.8096987687524333,-1.0600205076018625,-1.2041005902206123,-3.824774282344542,9.498115556861169,0.6900005340576172,0.23086854154338354,0.957357501983644,-0.5611998209650544,2.4759148249323424,0.19807884050929303,1.716636163457995,-1.6548684650596996,60.654154162101506,4.752314730282983,0.7592786614743493,1,-0.8035717010498047,-0.9571437835693359,-0.0014281272888183594,-1.7964286804199219,3.0814285278320312,2,0.24545497024448237,1.3267126255198372,27.66857147216797,1.1187674821293907,27.354286193847656,1.2431871109319719,27.355714797973636,0.24545497024448237
2181,2011-01-20,26.428571701049805,26.88999938964844,25.899999618530273,26.68857192993164,38231200.0,-0.03075392023243695,1.9870772630615539,0.9381430527931288,56.49999949932087,58.34495522721046,0.16415937197474761,-0.24812186419911342,-0.29997747356713944,-2.882167103308948,9.291894479485356,1.3671436309814453,0.3571722276363509,0.12764310836791992,-1.385704157283005,1.6409903740188447,-0.6290305244575443,0.8843167411933841,-0.594095821434589,27.326468288363444,-30.931755361989175,0.7566736328254625,1,0.0871429443359375,-0.11857223510742188,0.8371434211730957,-0.9578571319580078,3.095714569091797,3,0.2736757301776398,1.4029878010302532,27.26714324951172,1.3267126255198372,27.66857147216797,1.1187674821293907,27.354286193847656,0.2736757301776398
2182,2011-01-21,26.01285743713379,26.51142883300781,25.95571327209473,26.40857124328613,24908100.0,-0.01572972874275691,-1.1792675811928757,1.5219748376920965,58.23241486692243,59.36388746622175,0.7506314798526503,0.13798811088054563,0.17168403158111545,-2.356935308625495,8.771602455773856,0.5557155609130788,0.37569902369612507,-0.26478548049926687,-1.7809529813258038,1.25138202032727,-1.0228692309125336,0.49329826991399983,1.8214282989501953,5.834597972829726,-57.09308323163457,0.7580837504132677,1,0.7028570175170898,0.29714202880859375,0.7485718727111816,-0.5421428680419922,3.219999313354492,4,0.2933714487416219,1.9870772630615539,26.428571701049805,1.4029878010302532,27.26714324951172,1.3267126255198372,27.66857147216797,0.2933714487416219
2183,2011-01-24,26.28000068664551,26.3457145690918,25.15285682678223,25.71285629272461,26971700.0,0.010269661845390798,2.4151310705987044,-1.4332186168469572,57.30841017649079,58.96208334026563,0.6569341841418392,-0.14348744853973017,-0.0647749620709881,-2.5174158347436197,8.486285183405773,1.1928577423095703,0.4388058127384298,0.006786251068117366,-1.5087802760634972,1.522352778199732,-0.7509970124976881,0.7645695146339229,1.5167136001586883,42.03519459170708,-22.247589945174795,0.757783263565807,1,0.2135705947875941,0.029998779296871447,0.42607116699218395,-0.8092861175537145,2.89571380615234,0,0.20460965799164166,-1.1792675811928757,26.01285743713379,1.9870772630615539,26.428571701049805,1.4029878010302532,27.26714324951172,0.20460965799164166
2184,2011-01-25,26.677143096923828,26.69285774230957,25.937143325805664,26.14142990112305,21464100.0,0.01511196346658128,1.664989608066024,0.9445799015964391,57.10505842624697,59.69164062461046,0.26179123934820225,-0.49003312312382974,-0.4180182742782428,-2.8259220893113053,8.57769264054673,0.7557144165039062,0.5844706141402902,0.355857181549073,-1.1461840782561232,1.8578984413542692,-0.3951634483535251,1.106877811451671,1.0138168914794932,60.01124884733101,-3.518779149612847,0.7510206299025988,1,-0.18357181549072266,-0.3671436309814453,0.028928756713867188,-1.2064285278320312,2.375713348388672,1,0.13098425010506554,2.4151310705987044,26.28000068664551,-1.1792675811928757,26.01285743713379,1.9870772630615539,26.428571701049805,0.13098425010506554
2185,2011-01-26,26.14714241027832,26.79857063293457,25.9757137298584,26.77142906188965,59841600.0,-0.01986722059104684,1.4252682943282944,-1.1653374538929397,54.1394820070435,59.65089173318792,0.7942439505594479,0.0345375052040886,0.1604835331012282,-2.2165156880331622,8.350969877865602,0.8228569030761719,0.6900895624177963,-0.16957206726074148,-1.6732289440035828,1.3340848094820998,-0.9214005056321639,0.582256371110681,1.4422934516601558,57.2368442723297,-7.110182677713659,0.7518284383714215,1,0.34642887115478516,0.1628570556640625,0.558929443359375,-0.6764278411865234,3.9557151794433594,2,0.1756542756670194,1.664989608066024,26.677143096923828,2.4151310705987044,26.28000068664551,-1.1792675811928757,26.01285743713379,0.1756542756670194
2186,2011-01-27,30.124286651611328,30.255714416503906,29.2257137298584,29.592857360839844,129042200.0,0.15210626763441693,1.5935298270554277,-0.8512584553903686,74.9241947641961,61.48870203273654,-3.0071034021134757,-3.7927760373702277,-3.699299309578869,-6.091416057296875,8.938349970118662,4.108572006225586,0.7165711607726024,3.589000701904297,1.3428870952792522,5.8351143085293415,2.4659438985917745,4.712057505216819,-4.971429824829098,97.42442812518806,28.684037447142686,1.123056803312522,1,-2.4200010299682617,-2.6035728454589844,-3.4692859649658203,-4.653572082519531,-0.4957160949707031,3,0.007445325704349193,1.4252682943282944,26.14714241027832,1.664989608066024,26.677143096923828,2.4151310705987044,26.28000068664551,0.007445325704349193
2187,2011-01-28,31.13999938964844,31.14285659790039,29.80714225769043,30.24142837524414,62805400.0,0.03371740382714705,1.9541874601882279,1.690857146958969,76.95094108490872,62.74458050004444,-3.832602738629003,-4.615558228529007,-4.570072531988618,-7.005490773665439,9.889448925860087,1.335714340209961,0.8781979079589881,4.331999206542971,1.3247088151462805,7.339289597939661,2.828354010844624,5.835644402241318,-5.885085411071778,99.95230036125,27.7563536735109,1.5036451956983452,1,-2.9921426773071325,-3.175714492797855,-4.484998703002933,-5.669284820556644,-3.218570709228519,4,-0.051885457648529476,1.5935298270554277,30.124286651611328,1.4252682943282944,26.14714241027832,1.664989608066024,26.677143096923828,-0.051885457648529476
2188,2011-01-31,30.58285713195801,30.93000030517578,30.03714370727539,30.44285774230957,41064100.0,-0.017891530783897047,1.1404095965761787,0.15580225425060298,69.52891986090458,63.334149680210324,-3.0947743349530725,-3.8225786471132395,-3.877371407638382,-6.358521506144044,11.288692429330634,1.1028556823730504,0.9916028538676613,3.5007141113281293,0.16708247787265051,6.834345744783608,1.8338982946003917,5.167529928055867,-5.092425448608399,89.24259872428507,19.645197605783153,1.6668158167277394,1,-2.4350004196167028,-2.6185722351074254,-3.9278564453125036,-5.1121425628662145,-3.0128574371337926,0,-0.04414238917066471,1.9541874601882279,31.13999938964844,1.5935298270554277,30.124286651611328,1.4252682943282944,26.14714241027832,-0.04414238917066471
2189,2011-02-01,30.41428565979004,30.96857070922852,30.292856216430664,30.66142845153809,28660800.0,-0.005511959573973879,-1.7580088905497182,-1.7653133514986181,69.58078507984968,63.80780064065373,-2.789064240367985,-3.4424476473317753,-3.5800039433645026,-6.099461373981484,12.903375717810823,0.6757144927978551,1.0563136650664795,3.0857854843139663,-0.47223098035448885,6.643801948982421,1.3067772519797387,4.864793716648194,-4.697756979858397,85.89992657999736,15.712776451695731,1.779008232334228,2,-2.2664289474487305,-2.450000762939453,-3.9346423149108887,-4.943571090698242,-1.8400001525878906,1,-0.040723335765523894,1.1404095965761787,30.58285713195801,1.9541874601882279,31.13999938964844,1.5935298270554277,30.124286651611328,-0.040723335765523894
2190,2011-02-02,30.18000030517578,30.5242862701416,29.75,29.81857109069824,33358500.0,-0.007703135205440637,-2.1060196254710304,-1.4624307345609393,66.83228322904654,64.95583216617881,-2.344709007649705,-3.027061427394724,-3.2386809771451013,-5.776225943335184,14.04210251097079,0.7742862701416016,1.0853322921579718,2.638000106811525,-1.0708740346594112,6.346874248282461,0.7835630360760568,4.492437177546993,-4.246418508525391,49.776497684390655,-17.8118676446775,1.8544370707354678,2,-2.0321435928344727,-2.2157154083251953,-3.6667861938476562,-4.709285736083984,-0.9600009918212926,2,-0.03734737735141702,-1.7580088905497182,30.41428565979004,1.1404095965761787,30.58285713195801,1.9541874601882279,31.13999938964844,-0.03734737735141702
2191,2011-02-03,30.21285629272461,30.474285125732425,29.959999084472656,30.149999618530273,21245700.0,0.0010886675684755875,-1.322578977970169,0.17391143736180056,65.61036168740068,65.77560403512084,-1.9940032112757002,-2.8486284828289143,-3.232281468252289,-5.7230980099862805,15.242367515005704,0.5142860412597692,1.1132983049227256,2.443999004364013,-1.3385361325205238,6.22653414124855,0.5527314359217428,4.335266572806283,-4.070903504024219,33.230721197165934,-29.660907007613446,1.891267568442269,2,-2.064999580383301,-2.2485713958740234,-3.6996421813964844,-4.7421417236328125,-1.4699993133544886,3,-0.0036407912557879785,-2.1060196254710304,30.18000030517578,-1.7580088905497182,30.41428565979004,1.1404095965761787,30.58285713195801,-0.0036407912557879785
2192,2011-02-04,31.43857192993164,31.571428298950195,30.29142951965332,30.4228572845459,44262400.0,0.04056933993037215,-1.0022346902089838,16.1592171142467,69.68195149068119,67.15044195891976,-2.6475631466664495,-3.7954881799210582,-4.40088001556115,-6.8518868000669,17.113309832269056,1.358572006225586,1.2083731125745238,3.3691431999206536,-0.581533854881279,7.319820254722586,1.3938046725196855,5.344481727321622,-5.096582988863251,92.70592374703259,31.55720850167141,1.975338527400967,2,-2.684286117553711,-3.2600011825561523,-4.613572120666504,-5.967857360839844,-0.4228572845458949,4,-0.057572633302970466,-1.322578977970169,30.21285629272461,-2.1060196254710304,30.18000030517578,-1.7580088905497182,30.41428565979004,-0.057572633302970466
2193,2011-02-07,31.145713806152344,31.82999992370605,31.12285614013672,31.8271427154541,25432400.0,-0.009315248937897036,1.0582133508761813,-0.6708861710298257,66.79083554813481,68.2266394169073,-1.7790006665644071,-3.232725281538208,-4.058011939300265,-6.454768757803592,19.0190660271547,0.7071437835693324,1.430182948042777,2.7997137069702163,-1.2014244293904923,6.800851843330928,0.799144638789862,4.800282775150571,-4.489958503611046,67.1016277570589,9.024259941809461,2.0005690681803556,2,-2.242856979370117,-2.837857246398926,-4.320713996887207,-5.674999237060547,-0.5971431732177734,0,-0.10352259530155683,-1.0022346902089838,31.43857192993164,-1.322578977970169,30.21285629272461,-2.1060196254710304,30.18000030517578,-0.10352259530155683
2194,2011-02-08,31.09000015258789,31.198570251464844,30.87714385986328,31.178571701049805,17367700.0,-0.0017888064441614615,4.000074176272494,0.12997914713168096,69.09791449970974,69.888687471648,-1.1527151161147948,-2.9958876793383027,-3.9663196125271547,-6.288084400017116,20.047879390246543,0.3214263916015625,1.7038376378813567,2.531500053405761,-1.5827020701398524,6.645702176951374,0.47439899163295607,4.588601115178566,-4.020305280353412,64.42308662205805,6.396065352656876,2.057101061772806,2,-0.5621433258056641,-2.7821435928344727,-4.302143096923828,-5.619285583496094,-0.5328578948974609,1,-0.11321969895425277,1.0582133508761813,31.145713806152344,-1.0022346902089838,31.43857192993164,-1.322578977970169,30.21285629272461,-0.11321969895425277
2195,2011-02-09,31.755714416503906,31.99714279174805,31.04142951965332,31.04142951965332,28954100.0,0.021412488280756703,-1.6760002243044658,-8.064495983806017,77.08060915146697,70.12828907023365,-1.049560531225442,-3.436814677925078,-4.619907774576127,-6.83773902429785,20.91676109329027,0.9557132720947301,2.0187860152712993,2.9426428794860833,-1.3059390386761223,7.191224797648289,0.8183519204049787,5.066933838567188,-4.305195140151703,88.14868217780051,25.154372493787307,2.1242909590811028,2,-0.8821430206298828,-3.210714340209961,-5.112857818603516,-6.2385711669921875,-1.8414287567138672,2,-0.10018445397179676,4.000074176272494,31.09000015258789,1.0582133508761813,31.145713806152344,-1.0022346902089838,31.43857192993164,-0.10018445397179676
2196,2011-02-10,31.88571357727051,32.14285659790039,31.472856521606445,31.567142486572266,21756700.0,0.004093724961169221,-1.6422529702244169,0.44600003738408095,80.74794036289555,70.55017787889886,-1.0095950458665648,-3.352795589772434,-4.76816602856243,-6.85528723294183,22.00716932500898,0.6700000762939453,2.3487105576866973,2.827642059326177,-1.540689503986254,7.195973622638611,0.6434762776699614,5.011807840982392,-3.9805319493787223,86.11109107935582,15.230208916004358,2.1841657816562168,2,-0.939285278320316,-3.267856597900394,-5.242856979370121,-5.256426811218265,-1.4799995422363317,3,-0.083602151711488,-1.6760002243044658,31.755714416503906,4.000074176272494,31.09000015258789,1.0582133508761813,31.145713806152344,-0.083602151711488
2197,2011-02-11,33.009998321533196,33.08571243286133,31.98857116699219,32.034286499023445,46299400.0,0.03525982699236563,-1.0562226313249636,3.0627757853707984,82.33355735411597,71.97291537814456,-2.0570451606042788,-4.249637165018484,-5.871494846119575,-7.869272922815018,22.948920223286024,1.1999988555908168,2.81129589636803,3.6692126274108823,-0.9593527755271367,8.297778030348901,1.3549299259418746,5.98349532887989,-4.596295697240375,96.57180165226416,21.131596190872685,2.3142827014690086,2,-1.592142105102532,-3.92071342468261,-6.523212909698479,-6.38071155548095,-1.3828544616699148,4,-0.12926814780779672,-1.6422529702244169,31.88571357727051,-1.6760002243044658,31.755714416503906,4.000074176272494,31.09000015258789,-0.12926814780779672
2198,2011-02-14,35.36428451538086,35.36428451538086,33.509998321533196,33.66857147216797,78523900.0,0.07132039726012063,1.1870282843780242,1.7379240510288512,85.12998025745217,73.70060373121152,-4.092085876255442,-6.295857846271005,-8.146087661444366,-10.12064458255631,24.133787077420155,2.3542861938476634,2.806741982780107,5.622998905181884,0.3736272504804532,10.872370559883315,2.9983130778311704,8.247684732532601,-6.296500517888447,100.0,21.674216544663977,2.624685827350716,2,-2.8071422576904297,-5.105713844299316,-8.894999027252197,-8.734997749328613,-2.6414260864257812,0,-0.12296501766079293,-1.0562226313249636,33.009998321533196,-1.6422529702244169,31.88571357727051,-1.6760002243044658,31.755714416503906,-0.12296501766079293
2199,2011-02-15,34.398571014404304,34.950000762939446,34.00143051147461,34.784286499023445,48073900.0,-0.02730759335895916,1.6454107822017394,-0.2274650691418403,82.23214970901753,75.41170000676385,-2.7957714879064923,-5.059501286932939,-7.0735541357337866,-9.064662132992897,25.212756353046572,1.36285400390625,2.6610082278090097,4.3207854270935115,-1.2236770906362509,9.865247944823274,1.5485541682286268,7.093016685958393,-4.3233469340497415,77.6602846514396,-3.195420534816307,2.772231258864882,2,-1.7364292144775462,-4.140000343322761,-8.280714511871345,-7.769284248352058,-1.6657142639160227,1,-0.11192326506405037,1.1870282843780242,35.36428451538086,-1.0562226313249636,33.009998321533196,-1.6422529702244169,31.88571357727051,-0.11192326506405037
2200,2011-02-16,33.959999084472656,34.98428726196289,33.76285552978516,34.672855377197266,45555300.0,-0.01274971363630184,-1.206456236583978,1.8481401995786892,70.70800349448291,75.97810465199521,-1.9719952807861638,-4.315042922997627,-6.567991458987404,-8.541424077102889,26.349493512919896,1.2214317321777273,2.6641517873403373,3.5475707054138184,-2.0897525157624486,9.184893926590082,0.7289090948256884,6.366232316001952,-3.038525334513885,63.91336462720606,-14.233214585328149,2.818661610588132,2,-1.1321420669555664,-3.7014284133911133,-7.733213901519775,-7.33071231842041,-1.1014289855957102,2,-0.10020191161719127,1.6454107822017394,34.398571014404304,1.1870282843780242,35.36428451538086,-1.0562226313249636,33.009998321533196,-0.10020191161719127
2201,2011-02-17,33.66143035888672,34.542858123779304,33.43714141845703,33.69571304321289,39449200.0,-0.008791776608805923,-3.5798592183537847,0.048091999293630366,64.75507984527408,75.4306744691722,-1.2659283988236822,-3.6330939396084077,-6.187664333001425,-8.165407072828497,28.628348632660217,1.1057167053222727,2.6857625504241653,2.8873590469360337,-2.599877815779948,8.374595909652015,0.1437406155780394,5.6309774782940245,-2.029106886460415,49.55572405734731,-24.765460928359282,2.743618431357991,2,-0.5407161712646484,-3.402859687805176,-7.31500244140625,-7.032143592834473,0.24142837524414062,3,-0.11131864151778159,-1.206456236583978,33.959999084472656,1.6454107822017394,34.398571014404304,1.1870282843780242,35.36428451538086,-0.11131864151778159
2202,2011-02-18,33.644287109375,34.0528564453125,33.055713653564446,33.96857070922852,32113200.0,-0.0005092846420649,3.0463935479377064,9.45910759986668,69.12370140322437,75.68988178640436,-1.0091206981209524,-3.177838285132829,-6.079999666627163,-8.062989353928174,30.881252362821094,0.997142791748054,2.7764281397107347,2.488644313812255,-2.6551500068031046,7.632438634427615,-0.08325284649542652,5.060541474119937,-1.4148498700759689,25.495143577592277,-44.99959848027916,2.57189716030768,2,-0.5235729217529297,-3.385716438293457,-7.297859191894531,-7.015000343322754,0.26714324951171875,4,-0.09625922712561774,-3.5798592183537847,33.66143035888672,-1.206456236583978,33.959999084472656,1.6454107822017394,34.398571014404304,-0.09625922712561774
2203,2011-02-22,31.65714263916016,32.772857666015625,31.53000068664551,32.19571304321289,55374200.0,-0.05906335490940218,-2.1351459281569847,1.6608006211106585,56.32635308121062,74.27081940657114,1.1825577282771924,-0.8086571328192171,-4.036545482982934,-6.021264396594493,33.03394819070313,2.1142864227294886,2.856051492002212,0.23264274597168466,-4.371986009868689,4.8372715018120545,-2.0696716319484985,2.534957123891868,3.7071418762206996,3.6807007682321973,-62.185866741851996,2.302314377920185,2,1.54571437835693,-1.3985719680786168,-5.32428598403931,-5.027855873107914,2.33571624755859,1,-0.000947614876011249,3.0463935479377064,33.644287109375,-3.5798592183537847,33.66143035888672,-1.206456236583978,33.959999084472656,-0.000947614876011249
2204,2011-02-23,30.171428680419922,31.128570556640625,29.34142875671387,30.792856216430664,68933200.0,-0.046931397936792796,1.7646412295726448,1.1538464262694592,49.961299416442735,71.25756276934621,2.820919422930153,1.0037238163822053,-2.5271123548768415,-4.469734957705231,34.863995188538276,2.315713882446289,2.738992427561456,-1.4277854919433608,-5.509443249252527,2.653872265365802,-3.4686143705979404,0.6130433867112224,5.1161701583862325,14.708855856193814,-50.995649426983384,2.040828878654582,2,2.1814279556274414,0.0871419906616211,-3.729642868041992,-3.542141914367676,3.797142028808601,2,0.08456443264786251,-2.1351459281569847,31.65714263916016,3.0463935479377064,33.644287109375,-3.5798592183537847,33.66143035888672,0.08456443264786251
2205,2011-02-24,30.739999771118164,30.912857055664066,30.040000915527344,30.35714340209961,31628800.0,0.01884468570317388,1.3960772918024582,-0.6160917352911386,52.270213338857694,68.09337087778644,2.3390985740779016,0.8399448165285293,-3.0149917499158008,-4.951408528351113,36.692350165438704,0.8728561401367223,2.695749325448446,-1.0888572692871108,-4.303727772649211,2.1260132340749927,-2.6962925209681643,0.5185779823939427,4.309752264404295,26.88820544713742,-41.150868336011385,1.6074352516810517,2,1.6128568649291992,-0.4814291000366211,-4.241428375244141,-4.110713005065918,3.8442859649658203,3,0.0648294402800389,1.7646412295726448,30.171428680419922,-2.1351459281569847,31.65714263916016,3.0463935479377064,33.644287109375,0.0648294402800389
2206,2011-02-25,30.34857177734375,31.06999969482422,30.149999618530273,30.66142845153809,29468600.0,-0.012733506723776267,-1.591545890475359,-0.817164606654819,44.94232841544215,63.93878988460047,2.7821227456249957,1.3165367491123376,-2.5211178069087694,-4.478423114137765,36.24893389863835,0.9200000762939453,2.629347143633648,-1.491499519348146,-4.682812818962198,1.6998137802659095,-3.087156169155172,0.10415713045887998,4.472847327026365,21.376599349430844,-41.74359697842168,1.5956566498070273,2,2.0042848587036133,-0.09000110626220703,-3.9617862701416016,-3.719285011291504,4.611427307128906,4,0.08270564888351672,1.3960772918024582,30.739999771118164,1.7646412295726448,30.171428680419922,-2.1351459281569847,31.65714263916016,0.08270564888351672
2207,2011-02-28,29.5242862701416,30.61571311950684,29.0,30.54999923706055,40524400.0,-0.02716060291896527,1.7925957061029272,3.278539508739389,42.83007126787454,59.23879999686962,3.419566080322255,2.1223865818213135,-1.6020826826727088,-3.576020732574058,35.2866386369558,1.6157131195068395,2.3966685624403112,-2.2349993705749505,-5.5790755440756,1.1090768029256992,-3.9070374573252735,-0.5629612838246238,5.077933220322265,13.89626422603111,-46.70772214345553,1.6720380867503257,2,2.4678573608398438,0.7342844009399414,-3.111429214477539,-2.8949995040893555,5.365713119506843,0,0.14830409188984794,-1.591545890475359,30.34857177734375,1.3960772918024582,30.739999771118164,1.7646412295726448,30.171428680419922,0.14830409188984794
2208,2011-03-01,29.23285675048828,29.637142181396484,28.678571701049805,29.457143783569336,39839100.0,-0.009870840466279063,2.281180937084806,0.21866451952418156,41.95544120903271,54.763610163537976,3.0729399678706457,2.4321914874602157,-1.231843539705963,-3.1939407109639575,34.34368891305053,0.9585704803466797,2.101387757869688,-2.458928871154786,-5.954075875276267,1.0362181329666917,-4.206502373215528,-0.7113553690940471,5.033229570547753,22.62389013666743,-35.94804310786269,1.7475735020607392,3,2.5985727310180664,1.0257139205932617,-2.7199997901916504,-2.603569984436035,5.048572540283203,1,0.16004503591050123,1.7925957061029272,29.5242862701416,-1.591545890475359,30.34857177734375,1.3960772918024582,30.739999771118164,0.16004503591050123
2209,2011-03-02,29.17571449279785,29.64285659790039,28.821428298950195,29.28571319580078,33028800.0,-0.0019547271133354416,-1.0069809654516773,0.4904371933226182,38.2022438590594,51.15185909293537,2.58293131668497,2.52104049086941,-1.0874238939805778,-3.0482059132550248,33.32951328041906,0.8214282989501953,1.6457718703243067,-2.4541425704956055,-6.085820582048385,1.1775354410571701,-4.269981576271995,-0.6383035647192159,4.643370658639284,20.78853275290976,-32.63589495127212,1.8158390057763878,3,2.4350004196167028,1.4749994277954102,-2.7739291191101074,-2.5464277267456055,4.247140884399414,2,0.16510801800963715,2.281180937084806,29.23285675048828,1.7925957061029272,29.5242862701416,-1.591545890475359,30.34857177734375,0.16510801800963715
2210,2011-03-03,29.0528564453125,29.584285736083984,28.62142944335937,29.5,35263200.0,-0.004210969623920646,2.127603682638823,4.064989336061452,37.037519316302784,48.07213014527189,2.164086051156758,2.69320829165207,-0.867843975249265,-2.832487330676038,32.8761024806005,0.9628562927246129,0.8443659236285193,-2.5206434249877923,-6.27980009147155,1.2385132414959656,-4.400221758229669,-0.6410650917459151,4.354987630093646,17.619547639894307,-30.36197215717271,1.879578333241878,3,2.2842864990234375,1.617142677307129,-2.651071071624756,-2.423569679260254,4.498573303222663,3,0.16919900021428513,-1.0069809654516773,29.17571449279785,2.281180937084806,29.23285675048828,1.7925957061029272,29.5242862701416,0.16919900021428513
2211,2011-03-04,30.10285758972168,30.18285751342773,29.10714340209961,29.10714340209961,44178400.0,0.03614106400813433,-1.1606885282956632,-2.2268333674583674,36.60656556221306,44.45911505182618,0.6215827042879098,1.722876564745473,-1.8446463180628,-3.791817599918737,32.23739289130208,1.1300010681152308,0.11083663313050707,-1.4651423454284682,-5.232992836694876,2.30270814583794,-3.3490675910616687,0.41878290020473585,2.826345022479792,74.28372222471943,31.108130317248076,1.8839252456332034,3,0.5942859649658203,1.8899993896484375,-3.7010722160339355,-3.4735708236694336,2.4914302825927663,4,0.14887052277364,2.127603682638823,29.0528564453125,-1.0069809654516773,29.17571449279785,2.281180937084806,29.23285675048828,0.14887052277364
2212,2011-03-07,29.628570556640625,30.698570251464844,29.178571701049805,30.67571449279785,37129400.0,-0.015755548511214967,1.781700993593044,-1.051651115525409,18.038535299791974,40.204913076113,0.5211396211198647,2.1656438466906174,-1.297063685705524,-3.2325748725059817,30.994303173928145,1.519998550415039,-0.3751877570807238,-1.8489293098449693,-5.715524214617837,2.017665594927898,-3.782226762231403,0.08436814254146441,2.8698547386766364,48.48689647573056,11.982880552154626,1.9332974523864337,3,0.246429443359375,2.364286422729492,-2.01607084274292,-2.817141532897949,3.78857421875,0,0.17994214461477287,-1.1606885282956632,30.10285758972168,2.127603682638823,29.0528564453125,-1.0069809654516773,29.17571449279785,0.17994214461477287
2213,2011-03-08,27.921428680419922,28.89285659790039,27.765714645385746,28.60000038146973,68000100.0,-0.05761809780722216,-1.2770549759654841,0.6480214205699436,16.66177113905836,36.50496548973696,1.8356851730683488,3.8144119561590273,0.4685940395145636,-1.4477625853095333,29.745122648692345,1.8628559112548793,-0.842569869155362,-3.3948569297790527,-7.575788614176879,0.7860747546187703,-5.4853227719779625,-1.3043910875801394,4.1892970297015495,5.309297693054466,-24.915159523185842,2.090465842198912,3,1.4964284896850586,3.643570899963379,0.1346421241760254,-0.6664285659790039,6.1857147216796875,1,0.2495778704230589,1.781700993593044,29.628570556640625,-1.1606885282956632,30.10285758972168,2.127603682638823,29.0528564453125,0.2495778704230589
2214,2011-03-09,27.56999969482422,28.49142837524414,27.3028564453125,27.898571014404297,50239000.0,-0.012586354001367539,-1.7549658919595212,0.484210171263774,16.81259009596235,32.565229573859696,1.9883959280790293,4.098755444995383,0.8967084555089926,-1.0157439327355675,28.802229072140417,1.1885719299316406,-1.399601212422219,-3.5702858924865737,-8.075133204599297,0.9345614196261529,-5.822709548542939,-1.3178622364302086,4.0193246875289645,7.867071984326519,-17.348439367378173,2.2524236560563633,3,1.6164283752441406,3.763570785522461,0.4860711097717285,-0.3149995803833008,6.248569488525391,2,0.243432342047041,-1.2770549759654841,27.921428680419922,1.781700993593044,29.628570556640625,-1.1606885282956632,30.10285758972168,0.243432342047041
2215,2011-03-10,28.57428550720215,29.105714797973636,26.984285354614254,27.29714393615723,69890100.0,0.03642676182424709,-1.2297287815517721,-3.886953896880395,25.383657643572235,30.392043932540822,0.7203490845854539,2.9975924045586915,-0.034496794316368096,-1.9394882465949195,27.2380408499384,2.121429443359382,-1.7116058418238467,-2.406928634643556,-7.043042330923242,2.22918506163613,-4.724985482783403,-0.08887178650371297,2.414933363965339,42.807705836891635,19.817167210961053,2.3180568481398436,3,0.26714229583740234,2.59999942779541,-0.5182147026062012,-1.2871427536010742,5.0671443939209055,3,0.16968297838184032,-1.7549658919595212,27.56999969482422,-1.2770549759654841,27.921428680419922,1.781700993593044,29.628570556640625,0.16968297838184032
2216,2011-03-11,29.21999931335449,29.31999969482422,28.587142944335934,28.88857078552246,35978600.0,0.022597723606757825,1.7580593061567418,0.2595080571693105,29.818841203860046,28.946351703205885,-0.1143089163557498,2.2576828617814435,-0.5824616159070111,-2.49388371922446,25.462037694938466,0.7457141876220703,-1.8388197140847709,-1.6279291152954123,-6.307623668744814,3.0517654381539856,-3.9677763920201095,0.7119181614292849,1.12843019516448,60.1923121362052,35.96873497388866,2.339847276724699,3,-0.37857151031493785,1.95428562164307,-1.1639285087585414,-1.6621427536010707,4.112855911254879,4,0.14823513131299326,-1.2297287815517721,28.57428550720215,-1.7549658919595212,27.56999969482422,-1.2770549759654841,27.921428680419922,0.14823513131299326
2217,2011-03-14,28.74285697937012,29.571428298950195,28.40285682678223,29.03285789489746,29913800.0,-0.0163293068171394,-1.4094226836558228,-0.875002877465987,34.5828310903682,28.127172801132048,0.26857421322027974,2.528381954942816,-0.00893482647390087,-1.9188991725060731,23.088233687382154,1.1685714721679652,-2.068617660583275,-1.891714382171628,-6.545386958188946,2.7619581938456896,-4.218550670180289,0.4351219058370326,1.0673094645240937,67.97350059864011,39.451466352881695,2.3268362880086597,3,0.09857082366943004,2.431427955627438,-0.6867861747741735,-1.1850004196167028,5.764284133911129,0,0.13399610538745854,1.7580593061567418,29.21999931335449,-1.2297287815517721,28.57428550720215,-1.7549658919595212,27.56999969482422,0.13399610538745854
2218,2011-03-15,31.015714645385746,31.31428527832031,28.85714340209961,28.92571449279785,76736800.0,0.07907556537079619,-1.2065422929883907,-7.206874325853143,54.123064604977586,29.896152884011844,-1.9274850711032414,-0.09166324011518867,-2.1381277810211934,-4.088418243282764,20.017991445702805,2.571428298950188,-2.127504323591495,0.5985717773437536,-3.497607592757216,4.694751147444723,-1.4495179077067313,2.6466614623942384,-4.0314292907714915,93.10460419872211,60.239634532874874,2.0480896850504853,3,-1.8664293289184641,0.15857028961181285,-2.5492863655090368,-2.8371438980102575,3.902856826782223,1,0.07742623884251354,-1.4094226836558228,28.74285697937012,1.7580593061567418,29.21999931335449,-1.2297287815517721,28.57428550720215,0.07742623884251354
2219,2011-03-16,30.54857063293457,31.90999984741211,30.321428298950195,31.575714111328125,59555300.0,-0.015061526641968692,-1.1446488003656519,-0.4914561738771732,49.055803584868166,31.231517802741326,-1.3914475180844157,0.07616456976334618,-1.5422659153044052,-3.5641741116953263,16.902975183520002,1.588571548461914,-2.105230218235917,0.32392778396606303,-3.321491369699089,3.969346937631215,-1.4987817928665095,2.146637360798639,-3.4776852798461952,72.36077697016025,37.139486193882256,1.8227095768325758,3,-1.1014280319213867,0.6257143020629883,-1.943213939666748,-2.2407140731811523,5.482858657836921,2,0.11648901062914296,-1.2065422929883907,31.015714645385746,-1.4094226836558228,28.74285697937012,1.7580593061567418,29.21999931335449,0.11648901062914296
2220,2011-03-17,30.55714225769043,31.38142967224121,30.40714263916016,30.99142837524414,28709800.0,0.000280590043274076,-1.653701389953182,0.4228095944618481,51.06912183419153,32.83846849962782,-1.3010113865477493,-0.21124229142335338,-1.4329982402447357,-3.5045461985312514,13.890337958701831,0.9742870330810511,-2.0427729674734962,0.5026422500610366,-2.6993910430880916,3.704675543210165,-1.0983743965135275,2.1036588966356007,-3.2926923248291047,61.42565097106568,23.442967509869867,1.6010166465745646,3,-1.109999656677246,0.6171426773071289,-1.1392855644226074,-2.2492856979370117,5.395715713500977,3,0.10673206604712404,-1.1446488003656519,30.54857063293457,-1.2065422929883907,31.015714645385746,-1.4094226836558228,28.74285697937012,0.10673206604712404
2221,2011-03-18,29.91428565979004,30.634286880493164,29.617143630981445,30.50857162475586,38354400.0,-0.021037850741379427,1.405400102390849,1.3684203591709818,52.037005452948584,36.616076294423,-0.7685365520509642,0.14387019079715913,-0.6697899284950921,-2.793661775644882,10.867221683879967,1.0171432495117188,-1.940986480756635,0.047142887115477095,-2.6677086871656286,2.761994461396583,-1.3102829000250757,1.40456867425603,-2.4640137303466823,43.09572846380122,1.9809192729643428,1.3574257871405524,3,-0.46714305877685547,1.2599992752075195,-0.2049999237060547,-1.522857666015625,2.787141799926765,4,0.12459412481786059,-1.653701389953182,30.55714225769043,-1.1446488003656519,30.54857063293457,-1.2065422929883907,31.015714645385746,0.12459412481786059
2222,2011-03-21,30.40571403503418,30.954286575317386,29.649999618530273,30.26428604125977,32550000.0,0.01642788267896722,1.1061122412680555,-0.23797969683255868,56.000583942403615,40.987055494794696,-1.2718866163929512,-0.6351906936830503,-1.024661332561049,-3.2381034856105657,8.179599236812571,1.304286956787113,-1.794301405834105,0.7004999160766587,-1.3773690565802106,2.778368888733528,-0.3384345702517777,1.7394344024050952,-2.7770529888720716,50.72530139149906,6.971136502853753,1.038934486328435,3,-0.9585714340209961,0.7685708999633789,-0.6235713958740234,-1.9414291381835938,3.3028583526611257,0,0.09626944416442473,1.405400102390849,29.91428565979004,-1.653701389953182,30.55714225769043,-1.1446488003656519,30.54857063293457,0.09626944416442473
2223,2011-03-22,31.62714385986328,31.81428527832031,31.14285659790039,31.53857040405273,46892300.0,0.040171062038593774,1.9012403675773977,0.6262795182673135,61.206895800035404,45.919756128580595,-2.137122280247741,-1.95944494599199,-2.098558667777297,-4.406974356140253,7.045036530738312,1.4085712432861293,-1.6848943591626266,1.9234296798706048,-0.14854148714213977,3.9954008468833493,0.8874440963642343,2.9594152633769752,-3.8272292616511727,87.66359680463715,39.3105830362668,1.0359855835063718,3,-2.1800012588500977,-0.45285892486572266,-1.3735733032226562,-2.6914310455322266,1.8542861938476634,1,0.09106093380353752,1.1061122412680555,30.40571403503418,1.405400102390849,29.91428565979004,-1.653701389953182,30.55714225769043,0.09106093380353752
2224,2011-03-23,32.72285842895508,32.85714340209961,31.229999542236328,31.7214298248291,57878800.0,0.034644752429963344,1.5624342001516869,11.306193203841229,65.40722441303006,50.3668191029648,-2.7100245210627065,-3.0084572782254497,-3.0704811104043515,-5.436838001884105,7.722336387053781,1.6271438598632812,-1.32598781527685,2.8915727615356452,0.4222646585930647,5.360880864478229,1.6569187100643532,4.126226813006937,-4.75854042077497,95.85540177065543,41.813128369509684,1.2346540514712916,3,-2.09285831451416,-1.738572120666504,-1.3150019645690918,-2.647859573364258,0.5157127380371165,2,0.06710028245179211,1.9012403675773977,31.62714385986328,1.1061122412680555,30.40571403503418,1.405400102390849,29.91428565979004,0.06710028245179211
2225,2011-03-24,32.73285675048828,33.3028564453125,32.33142852783203,33.139999389648445,43992900.0,0.0003055454814533398,1.6510717594761444,-0.40656182326198675,62.09751130503171,53.953338003094984,-2.3111348908424887,-3.016139737049002,-2.9483541286677486,-5.375400133644284,8.515552497253875,0.9714279174804688,-0.761749000492479,2.801928234100341,0.03529161404478032,5.568564854155902,1.4186099240725625,4.18524654412812,-4.474969218673003,84.53488582702633,31.687633426673912,1.3833183100277795,3,-1.880000114440918,-1.748570442199707,-1.2725005149841309,-2.657857894897461,1.15142822265625,3,0.10077252240545742,1.5624342001516869,32.72285842895508,1.9012403675773977,31.62714385986328,1.1061122412680555,30.40571403503418,0.10077252240545742
2226,2011-03-25,32.858570098876946,33.144287109375,32.36857223510742,32.422855377197266,30192400.0,0.0038405859087380367,-1.8504205214465939,-1.0701770823573142,65.349626504054,57.37187082683785,-2.085781052980799,-3.103275305342464,-2.948119416301097,-5.414078720550442,9.251372454929749,0.7757148742675781,-0.1278544497788836,2.8021416664123464,-0.2565638098066074,5.860847142631297,1.2727889283028695,4.331494404521823,-4.1970850539818905,87.83729098884714,33.01586468504918,1.5293527381094758,3,-1.7785701751708913,-2.0949983596801687,-1.3153562545776296,-2.7835712432861257,0.17571640014649859,4,0.09416988819060679,1.6510717594761444,32.73285675048828,1.5624342001516869,32.72285842895508,1.9012403675773977,31.62714385986328,0.09416988819060679
2227,2011-03-28,33.90285873413086,34.47142791748047,33.334285736083984,33.35714340209961,51343600.0,0.031781317084446314,-2.8453947368421053,1.2524601645946623,80.33618303289862,60.28443954105129,-2.593928868968934,-4.008216406231799,-3.863656547305972,-6.374048051026669,10.458253691207862,1.6128578186035227,0.42185267529660564,3.627501678466796,0.13336426974974813,7.121639087183841,1.880432974108274,5.374570382825318,-4.87006397720241,82.9185218293193,20.93219826875459,1.7470687043585227,3,-1.8585729598999023,-3.175002098083496,-2.2132163047790527,-3.827859878540039,-1.1614303588867188,0,-0.03543746218676669,-1.8504205214465939,32.858570098876946,1.6510717594761444,32.73285675048828,1.5624342001516869,32.72285842895508,-0.03543746218676669
2228,2011-03-29,33.91143035888672,34.12571334838867,33.57143020629883,33.995712280273445,26824700.0,0.0002528289671108741,2.219917564153703,-0.15444301532268387,83.32082575662824,64.09166422680241,-2.4010418162036906,-3.8454686192173284,-3.7406764324500514,-6.297052340171149,11.525927993312486,0.5542831420898438,0.9236948788721726,3.4021446228027337,-0.4100933364925723,7.21438258209804,1.496025643155079,5.308263602450385,-4.3347722859030675,82.72374108678025,13.317844536012458,1.906118979647652,3,-1.8671445846557617,-3.1835737228393555,-2.221787929534912,-3.8364315032958984,-1.0100021362304688,1,-0.0059819939484874185,-2.8453947368421053,33.90285873413086,-1.8504205214465939,32.858570098876946,1.6510717594761444,32.73285675048828,-0.0059819939484874185
2229,2011-03-30,33.99285888671875,34.595714569091804,33.867141723632805,34.09857177734375,27037500.0,0.002401211832419481,-3.0799581303938335,1.2542771793245977,81.5295131131534,67.47615214668707,-2.170801094245718,-3.7392164711893727,-3.697026606173445,-6.28326840833882,12.731455443876289,0.7285728454589986,1.4113565734393596,3.242715930938722,-0.8155213674120745,7.300953229289522,1.2135972817633203,5.27183458011412,-3.926723829285418,73.37546266735605,0.5800788971360902,2.0291186491753996,3,-1.886429786682129,-3.2028589248657227,-2.2621450424194336,-3.9178600311279297,-1.2114295959472656,2,-0.015045184481603746,2.219917564153703,33.91143035888672,-2.8453947368421053,33.90285873413086,-1.8504205214465939,32.858570098876946,-0.015045184481603746
2230,2011-03-31,33.96857070922852,34.24285888671875,33.57714462280273,33.897144317626946,24822700.0,-0.0007145082316014628,1.1474558543038438,-0.6756639722865085,79.78492709472134,70.55925455132848,-1.8011189907499698,-3.5076097832247157,-3.5324222492419075,-6.163581090623126,13.766813356583466,0.6657142639160227,1.5249426714832879,2.972642040252694,-1.2450752452123552,7.19035932571774,0.863783397520173,5.081500682985219,-3.358886110396174,71.84087203168043,-2.443430729660136,2.1088586427325233,3,-1.8457136154174876,-3.1785707473754954,-2.6628570556640696,-3.8935718536377024,-0.19571304321289773,3,-0.021490440339251737,-3.0799581303938335,33.99285888671875,2.219917564153703,33.91143035888672,-2.8453947368421053,33.90285873413086,-0.021490440339251737
2231,2011-04-01,34.584285736083984,34.919998168945305,34.342857360839844,34.42856979370117,37766400.0,0.01812602102472871,-2.5283938524685308,2.1800897244174258,86.01371267355745,73.8940466325678,-1.8827180842067648,-3.9741288020264527,-3.9707396151769494,-6.681697558243844,15.43153525801163,0.9514274597167827,1.7727704362002221,3.3642856597900384,-1.1213166010684645,7.849887920648541,1.1214845293607851,5.607086790219292,-3.4962775408205005,78.82892093772963,3.5915865332611077,2.242801130429252,4,-1.5528583526611328,-3.6321439743042063,-3.2785720825195312,-4.509286880493164,-0.6371421813964844,4,-0.020240428507942165,1.1474558543038438,33.96857070922852,-3.0799581303938335,33.99285888671875,2.219917564153703,33.91143035888672,-0.020240428507942165
2232,2011-04-04,34.959999084472656,35.31571578979492,34.68143081665039,34.97571563720703,24021900.0,0.010863701255991787,-1.214476926150363,-0.10093091621754043,81.74289425477134,76.17582423864958,-1.7259723574529744,-4.142324668286044,-4.147630161594368,-6.959670519540669,17.19659137246633,0.7314300537109375,2.0316338020594955,3.47342758178711,-1.2417599617336776,8.188615125307898,1.1158338100267144,5.831021353547502,-3.3355122928937178,79.60673936149274,6.355636845375443,2.357593771760393,4,-1.6871414184570312,-3.8099985122680664,-3.654285430908203,-4.885000228881836,-0.5785713195800781,0,-0.05508331338328065,-2.5283938524685308,34.584285736083984,1.1474558543038438,33.96857070922852,-3.0799581303938335,33.99285888671875,-0.05508331338328065
2233,2011-04-05,34.889999389648445,35.521427154541016,34.610000610351555,34.942855834960945,26569200.0,-0.0020022796526703024,-1.9743675928691213,3.363106796116505,87.32496127559823,78.61112833449047,-1.2789594789366205,-3.7139028160166774,-3.8841339148957204,-6.8059665485601855,18.54792353700048,0.9114265441894602,2.3590525014718295,3.054999351501472,-1.580146671573985,7.690145374576929,0.73742633996374,5.3725723630392,-2.6749159583549513,67.52386782346687,-5.598616504996002,2.3175730115377293,4,-0.9635715484619212,-3.637143135070808,-3.7646422386169505,-4.815000534057624,0.2200012207031108,1,-0.06158128552566744,-1.214476926150363,34.959999084472656,-2.5283938524685308,34.584285736083984,1.1474558543038438,33.96857070922852,-0.06158128552566744
2234,2011-04-06,34.281429290771484,35.55428695678711,34.04571533203125,35.42856979370117,40247200.0,-0.01744253681636687,1.157298406013725,21.70294457274827,79.02471784647966,80.49192906131803,-0.4761259842864618,-2.7159996573165195,-3.0979524678173007,-6.112435030908166,19.477988489747762,1.5085716247558594,2.6216958829190204,2.1108577728271456,-2.183431517328451,6.4051470629827385,-0.03628687225064908,4.258002417904944,-1.4712039892934357,35.62134378810587,-37.370458320060244,2.147144645077797,4,-0.31999969482421875,-3.012143135070801,-3.236429214477539,-4.206430435180664,0.9357147216796875,2,-0.04025506219155017,-1.9743675928691213,34.889999389648445,-1.214476926150363,34.959999084472656,-2.5283938524685308,34.584285736083984,-0.04025506219155017
2235,2011-04-07,33.422855377197266,33.781429290771484,33.004287719726555,33.62571334838867,41850200.0,-0.025044869229106093,2.0221928822561064,0.1768379467670493,76.45408209490336,81.72575746030128,0.5482741125774595,-1.5552994769171882,-2.0509958283659415,-5.168148343504768,20.578796803137866,1.277141571044929,2.717728446873224,1.0098553657531752,-2.965168837144688,4.9848795686510385,-0.97765673569576,2.997367467202107,2.1314315795898438,16.414422851090862,-57.86566217998724,1.9875121014489319,4,0.8564319610595703,-2.153569221496582,-2.2921409606933594,-3.3478565216064453,0.4471435546875071,3,-0.019191241418092475,1.157298406013725,34.281429290771484,-1.9743675928691213,34.889999389648445,-1.214476926150363,34.959999084472656,-0.019191241418092475
2236,2011-04-08,33.55142974853516,34.24285888671875,33.24142837524414,33.70571517944336,38601500.0,0.0038468996705056657,-1.586712649341052,0.7605588777313577,75.09113685178437,81.1429745512886,0.590404947045279,-1.4152989338495559,-2.1140242469302173,-5.198671282256125,21.99198980836048,1.0014305114746094,2.670189231665983,0.9218582153320369,-2.783517311975764,4.6272337426398416,-0.9308295483218672,2.7745459789859375,2.002857208251946,21.456556568985953,-53.497883736379514,1.8526877636539016,4,0.7278575897216726,-2.2821435928344798,-2.54785871505738,-3.476430892944343,0.29714202880858664,4,0.006599656680506438,2.0221928822561064,33.422855377197266,1.157298406013725,34.281429290771484,-1.9743675928691213,34.889999389648445,0.006599656680506438
2237,2011-04-11,32.594287872314446,33.672855377197266,32.354286193847656,33.254287719726555,31331300.0,-0.028527603246550348,-1.3132727668189483,4.277784645815502,58.05377292979805,78.33552423719635,1.5001637980631841,-0.16319003038512392,-1.1338515417144066,-4.141433308512916,23.39932557091054,1.3185691833496094,2.667931361122676,-0.22785520553589578,-3.4517660688673786,2.996055657795587,-1.8398106372016372,1.3841002261298456,2.908999099731453,7.500050663935758,-63.12670480351429,1.6119554316657407,4,1.3599987030029368,-1.3250017166137624,-1.2492876052856374,-2.5192890167236257,2.054283142089858,0,0.04150591317327623,-1.586712649341052,33.55142974853516,2.0221928822561064,33.422855377197266,1.157298406013725,34.281429290771484,0.04150591317327623
2238,2011-04-12,33.417144775390625,33.417144775390625,32.05857086181641,32.12428665161133,40469800.0,0.025245432767227793,1.1016597081864075,-1.9588763980001733,56.056829428517595,75.5052260500146,0.6703091930636873,-0.8399794948352337,-1.905679992742197,-4.861312759077798,24.06533803103107,1.3585739135742116,2.644072227881871,0.47493019104003764,-2.6428323658300883,3.592692747910167,-1.0839510873950289,2.033811469475104,1.9601821655273426,38.86396597048595,-27.391274756613953,1.5588812784350647,4,0.3892841339111328,-2.1478586196899414,-2.4832162857055664,-3.3421459197998047,1.2585678100585938,1,0.028855935956924705,-1.3132727668189483,32.594287872314446,-1.586712649341052,33.55142974853516,2.0221928822561064,33.422855377197266,0.028855935956924705
2239,2011-04-13,34.10714340209961,34.12142944335937,33.18143081665039,33.78285598754883,30430400.0,0.02064804253465491,4.327891891892066,0.25082985409320924,60.71746675083697,73.38661934513856,-0.001981747151710067,-1.3172452435665392,-2.530145833116716,-5.447039887775624,24.575012255152384,0.9399986267089773,2.3865079099109394,0.9870001792907743,-1.956912782146091,3.9309131407276396,-0.48495630142765833,2.458956660009207,1.0710581740722631,93.78674043569832,28.61093727029285,1.4719564807184329,4,-0.30071449279785156,-2.837857246398926,-3.6157150268554688,-4.032144546508789,1.0214271545410156,2,0.029403142808793747,1.1016597081864075,33.417144775390625,-1.3132727668189483,32.594287872314446,-1.586712649341052,33.55142974853516,0.029403142808793747
2240,2011-04-14,33.81856918334961,34.34999847412109,33.39285659790039,33.997142791748054,35948500.0,-0.008460814655390836,1.1647815020922494,-0.5506646276908818,57.30115607875543,70.19633527904944,0.29399369782647256,-0.8135144404541279,-2.1704880687973933,-5.065557213052905,25.160874825405394,0.957141876220696,2.0887502816759067,0.5353546142578125,-2.1617565630084528,3.2324657915240778,-0.8132009743753201,1.8839102028909451,1.172454549960932,76.80793894959763,13.89973683183711,1.3485555886331329,4,-0.012140274047851562,-2.549283027648926,-3.55856990814209,-3.743570327758789,1.5857162475585938,3,0.0413552336149734,4.327891891892066,34.10714340209961,1.1016597081864075,33.417144775390625,-1.3132727668189483,32.594287872314446,0.0413552336149734
2241,2011-04-15,33.641429901123054,33.851428985595696,33.31856918334961,33.80428695678711,21938700.0,-0.0052379295311455465,3.1444932352244797,0.9119883790480312,47.709635891862476,66.41486212761512,0.36132062965263856,-0.36135691072811227,-1.9239172349482416,-4.830450316699842,26.377617292375476,0.5328598022460866,1.8264613038006914,0.17185811996460387,-2.0112105727090963,2.354926812638304,-0.9196762263722462,1.263392466301454,1.173646659897841,69.07741840968006,8.340983139164543,1.0915343463368505,4,0.16499900817870383,-1.662858009338386,-3.6335735321044993,-3.5664310455322337,1.729999542236314,4,0.00679427216481332,1.1647815020922494,33.81856918334961,4.327891891892066,34.10714340209961,1.1016597081864075,33.417144775390625,0.00679427216481332
2242,2011-04-18,33.33285522460937,33.45285797119141,32.57428741455078,33.144287109375,21769300.0,-0.009172460190325804,3.099975077437858,-1.157875011711803,45.18427827359214,61.73256401628111,0.4635605040700881,0.1873618740680243,-1.5875796673281322,-4.46372244973011,27.22143656511121,1.0671424865722727,1.589157441033862,-0.283073616027842,-1.927237566528028,1.3610903344723404,-1.105155591277935,0.539008359222251,1.3168309944592593,55.610936865306606,-2.2474134570680704,0.8220819752500919,4,0.4735736846923899,-1.3542833328247,-3.324998855590813,-3.2578563690185476,3.7342872619628977,0,0.015471718496939069,3.1444932352244797,33.641429901123054,1.1647815020922494,33.81856918334961,4.327891891892066,34.10714340209961,0.015471718496939069
2243,2011-04-19,34.50714111328125,34.61285781860352,33.12285614013672,33.395713806152344,36087800.0,0.03522908196009911,1.2526962339235115,5.894036251820905,53.621702707465616,58.910006778612875,-0.861322332973856,-0.8011757411393248,-2.7104438125105688,-5.57485422706662,27.84637408673732,1.490001678466804,1.2528908249470447,0.7472124099731445,-0.6493873038253994,2.1438121237716885,0.0489125530738761,1.445512266872413,-2.4485702514648366,94.81417442772127,37.31094581413578,0.6982998568992705,4,-1.171426773071282,-2.3014259338378906,-4.499284744262695,-4.43214225769043,3.171428680419922,1,0.0040985690660018115,3.099975077437858,33.33285522460937,3.1444932352244797,33.641429901123054,1.1647815020922494,33.81856918334961,0.0040985690660018115
2244,2011-04-20,34.91857147216797,35.07285690307617,34.201427459716804,34.77000045776367,29532300.0,0.011923049711248579,2.8125119954604694,0.1336758719633161,56.34420961618896,56.67557650320016,-1.3107040953978029,-1.0958597972105508,-3.06281527386615,-5.9272364817786425,28.02774976315292,0.8714294433593679,1.0000543337397119,1.0488571166992173,-0.3496918784527736,2.4474061118512083,0.3495826191232254,1.7481316142752092,-2.808914871215812,93.82504942861287,36.56010074577898,0.699274497575994,4,-1.3528575897216797,-2.3328561782836914,-4.756786346435547,-4.843572616577148,2.868572235107422,2,-0.006955006361366256,1.2526962339235115,34.50714111328125,3.099975077437858,33.33285522460937,3.1444932352244797,33.641429901123054,-0.006955006361366256
2245,2011-04-21,36.03142929077149,36.04571533203125,34.798572540283196,34.87714385986328,36942500.0,0.03187008436157046,1.1086948809819552,7.7692505199373985,59.062442368351384,54.89461044948539,-2.251379079361463,-2.054248573616981,-4.123926267241991,-6.989988284457617,28.175940935911658,1.247142791748054,0.7409465621370117,1.9967863082885842,0.39894244241799015,3.594630174159178,1.1978643753532907,2.7957082412238776,-3.8032446777343765,99.58846786972528,43.19019736224662,0.7989219329352963,4,-1.9792861938476634,-3.199999809265144,-5.72071552276612,-5.956430435180671,2.654285430908196,3,-0.02505753315653536,2.8125119954604694,34.91857147216797,1.2526962339235115,34.50714111328125,3.099975077437858,33.33285522460937,-0.02505753315653536
2246,2011-04-25,35.952857971191406,36.42571258544922,35.42856979370117,36.38714218139648,71051400.0,-0.0021806328843082534,2.8994681763595813,-0.37623641308837213,56.457913594092666,54.71729274551814,-2.007446503946234,-1.8255731058445122,-3.9976451232815933,-6.877180678426683,28.3994033776237,0.9971427917480469,0.5547069684780936,1.763500595092772,0.050090988053959506,3.4769102021315845,0.9067957915733658,2.6202053986121783,-3.4956215150146406,87.72260674228528,32.84480407282433,0.8567048035194069,4,-1.7107162475585938,-2.931429862976074,-5.642144203186035,-5.877859115600586,2.227142333984375,0,-0.015258106621809264,1.1086948809819552,36.03142929077149,2.8125119954604694,34.91857147216797,1.2526962339235115,34.50714111328125,-0.015258106621809264
2247,2011-04-26,32.701427459716804,34.604286193847656,32.47142791748047,33.87285614013672,110663700.0,-0.09043594014361622,-1.6147137155136333,2.6973780139663854,39.93165640214063,52.925606853698476,1.408945695954337,1.403175735407153,-0.7715476236967511,-3.5969345382166225,27.185442897077905,3.4814300537109375,0.361386402459722,-1.4278583526611257,-3.263448112811311,0.40773140748905945,-2.3456532327362183,-0.5100634725860331,3.7242851257324148,5.816463951101481,-45.501102800482954,0.917794880075092,4,1.7471427917480398,0.3364286422729421,-2.390713691711433,-2.4728565216064524,6.1128578186035085,1,0.08164787261753648,2.8994681763595813,35.952857971191406,1.1086948809819552,36.03142929077149,2.8125119954604694,34.91857147216797,0.08164787261753648
2248,2011-04-27,33.708572387695305,33.80142974853516,32.16428756713867,32.667144775390625,56493500.0,0.030798194642088772,1.66821889532713,-0.8890234887636235,47.45784575319004,51.452315631737704,0.5000753921316559,0.400592556821735,-1.8687420558973713,-4.5537863487268275,25.838162493260636,1.6371421813964915,0.19919253773670675,-0.41057052612305256,-2.2534562846531827,1.4323152324070776,-1.3320134053881176,0.5108723531420125,2.7171401977539134,36.23869512947266,-16.359428052173975,0.921442879265064,4,0.5864276885986399,0.07571220397949929,-3.3978586196899343,-3.480001449584954,5.391426086425788,2,0.09963548916426213,-1.6147137155136333,32.701427459716804,2.8994681763595813,35.952857971191406,1.1086948809819552,36.03142929077149,0.09963548916426213
2249,2011-04-28,33.481430053710945,34.20571517944336,33.23428726196289,33.28571319580078,30851800.0,-0.006738414530639503,-5.50723156334645,0.18793131236173174,50.27536762609258,50.67167247033071,0.7030605923826769,0.619202217231404,-1.7050126699580055,-4.258981373685252,24.287213484741002,0.9714279174804688,0.24085971026884323,-0.6121414184570213,-2.4764733676154904,1.2521905307014478,-1.5443073930362559,0.32002455612221326,2.773825531005855,30.908498469708086,-25.181572498834754,0.9321659745792353,4,0.8135700225830007,0.34642601013182883,-3.1707162857055735,-3.252859115600593,4.031425476074212,3,0.12535724230587442,1.66821889532713,33.708572387695305,-1.6147137155136333,32.701427459716804,2.8994681763595813,35.952857971191406,0.12535724230587442
2250,2011-04-29,33.238571166992195,33.63857269287109,33.09999847412109,33.25714111328125,21412300.0,-0.0072535398377295834,-2.642518059855346,-0.0948816902506132,48.544844839516685,50.764473464514516,0.9554728671906219,0.8480470701495051,-1.515557563112015,-3.9674789167282114,22.908256625926953,0.53857421875,0.23833786881635888,-0.8185003280639549,-2.7213231642807614,1.0843225081528516,-1.7699117461723617,0.1329110900444519,2.8530456970214786,25.209492018222235,-33.804870000565515,0.9514114181084041,4,1.0564289093017507,1.003570556640618,-2.4314279556274485,-2.9800004959106516,4.431427001953118,4,0.13684621151225018,-5.50723156334645,33.481430053710945,1.66821889532713,33.708572387695305,-1.6147137155136333,32.701427459716804,0.13684621151225018
2251,2011-05-02,33.88428497314453,34.26714324951172,33.485713958740234,34.031429290771484,35550200.0,0.019426641503578423,1.5265579229749313,7.923788003289802,56.17898773247152,51.98610784883445,0.3887075780624585,0.15515706559105524,-2.198647733530045,-4.551951973113674,21.269808322365837,1.0285720825195241,0.1571063102140755,-0.13778648376464986,-2.0254690126282355,1.7498960450989358,-1.0816277481964391,0.8060547806671394,2.0502387189941444,70.4917366419076,4.756220260477164,0.9438412644317911,5,0.41071510314941406,0.35785675048828125,-2.9657135009765625,-3.6257143020629883,3.5814285278320312,0,0.1417007840755855,-2.642518059855346,33.238571166992195,-5.50723156334645,33.481430053710945,1.66821889532713,33.708572387695305,0.1417007840755855
2252,2011-05-03,33.034286499023445,33.70571517944336,32.57143020629883,33.669998168945305,32200000.0,-0.025085330110839466,2.2080658560531683,4.32032769035326,48.17089395179782,51.380462431538035,1.3319712060283777,0.8996124296138532,-1.3961206371462929,-3.641429716005863,19.143535126813006,1.3128547668457031,0.09945968925030968,-0.8914993286132713,-2.774189607349669,0.9911909501231264,-1.8328444679814666,0.049845810754924,2.749427748115231,41.37226054918755,-26.615493177872658,0.9413451393681982,5,1.2607135772705007,1.207855224609368,-2.1125006675720286,-2.7757158279419016,4.4757118225097585,1,0.15576887989708665,1.5265579229749313,33.88428497314453,-2.642518059855346,33.238571166992195,-5.50723156334645,33.481430053710945,0.15576887989708665
2253,2011-05-04,32.74142837524414,33.14285659790039,32.185714721679695,33.11428451538086,33527900.0,-0.008865277710416453,3.4518195205904463,0.5865176899812911,43.21793668149568,49.92198766101656,1.5064415229061083,1.0785495945276438,-1.0910542784193282,-3.2955687904111244,16.876825427103046,0.957141876220696,0.12274487656231514,-1.0769289016723604,-2.9731111974003994,0.8192533940556785,-2.02502004953638,-0.12883775380834095,2.8975088046945316,26.69866613884007,-36.45488727831879,0.94809114786402,5,1.5535717010498047,1.5007133483886719,-1.3553571701049805,-2.4828577041625977,4.20428466796875,2,0.18547929044133804,2.2080658560531683,33.034286499023445,1.5265579229749313,33.88428497314453,-2.642518059855346,33.238571166992195,0.18547929044133804
2254,2011-05-05,32.90142822265625,33.397144317626946,32.317142486572266,32.3414306640625,27300000.0,0.00488677053359976,-2.5492872992590687,-1.5019132000572937,45.386617789449566,48.40245159669413,1.1512897538702305,0.8536285753293527,-1.1888386419418921,-3.4092634100256767,15.023682321373172,1.0800018310546804,0.1959916814568743,-0.8479290008544922,-2.7733688123554074,1.0775108106464195,-1.8106489066049463,0.11479090489596189,2.598522972770425,34.385687108940935,-25.92365583916135,0.962719905750456,5,1.3935718536376953,1.3407135009765625,-1.5153570175170898,-2.642857551574707,3.8442840576171875,3,0.1883982120629173,3.4518195205904463,32.74142837524414,2.2080658560531683,33.034286499023445,1.5265579229749313,33.88428497314453,0.1883982120629173
2255,2011-05-06,32.781429290771484,33.305713653564446,32.71428680419922,33.252857208251946,22122800.0,-0.0036472256180700713,1.0495062593361528,-0.841839237057208,45.64903228197101,47.20146478423617,0.8513199670448302,0.9729955828841099,-1.025065425699161,-3.2184834915913783,14.071533763486743,0.5914268493652273,0.10893341699909342,-0.9358566284179659,-2.905065519946085,1.0333522631101495,-1.9204610741820218,0.04874781734609002,2.5850953595236703,28.62046719962441,-29.31655428538365,0.984604445764058,5,0.6028575897216797,1.4607124328613281,-1.3332147598266602,-2.5228586196899414,4.522857666015625,4,0.14433251817807857,-2.5492872992590687,32.90142822265625,3.4518195205904463,32.74142837524414,2.2080658560531683,33.034286499023445,0.14433251817807857
2256,2011-05-09,33.772857666015625,33.82857131958008,33.05142974853516,33.11428451538086,28853300.0,0.030243598180242914,1.0185483351580933,-1.396975287663273,52.08221710341047,48.55152708437726,-0.5384893331434313,-0.0010470923621141992,-1.947677676548949,-4.120443721207511,12.900547726333079,1.0471420288085938,-0.022796285518396076,0.04450035095214844,-1.9232716090557247,2.0122723109600216,-0.9393856290517846,1.0283863309560815,1.4655775009532732,96.60873300593266,36.792143453683614,0.9838859800039365,5,-0.5571422576904297,0.4692840576171875,-2.3164291381835938,-3.514286994934082,2.9585723876953125,0,0.11539267838893119,1.0495062593361528,32.781429290771484,-2.5492872992590687,32.90142822265625,3.4518195205904463,32.74142837524414,0.11539267838893119
2257,2011-05-10,33.9471435546875,34.21428680419922,33.57285690307617,33.880001068115234,26876500.0,0.005160531288036507,1.1330195799849043,0.1019514483813231,47.07289371972198,48.50875463621414,-0.5783021783830904,-0.0725009249632933,-2.0231301330179328,-4.203453755698906,12.541882305447144,0.6414299011230469,-0.28345215100679866,0.15114345550536967,-1.744160647527508,2.046447558538251,-0.7965085960110727,1.098795507021812,1.1683257082881866,86.83097081864985,30.14253104169181,0.9476520515164403,5,-0.7207145690917969,0.2949981689453125,-1.9553589820861852,-3.688572883605957,1.6671409606933594,1,0.10364848343192068,1.0185483351580933,33.772857666015625,1.0495062593361528,32.781429290771484,-2.5492872992590687,32.90142822265625,0.10364848343192068
2258,2011-05-11,34.38142776489258,34.64285659790039,34.00143051147461,34.150001525878906,33600000.0,0.012792952947733749,-1.4270321374701396,3.4467927958638716,47.199042643043576,48.16694074920869,-1.013706675002986,-0.454122514184526,-2.3421016774218657,-4.550195348835167,12.512424635004946,0.6957130432128906,-0.5249087269779764,0.5372135162353544,-1.3665526080199513,2.4409796404906636,-0.414669545892302,1.4890965783630108,0.6159942302496262,88.7592016690942,35.24943298745286,0.9518830621276543,5,-0.9671421051025391,-0.13928604125976562,-2.1699986457824707,-4.122857093811035,0.7142868041992259,2,0.0909959463590182,1.1330195799849043,33.9471435546875,1.0185483351580933,33.772857666015625,1.0495062593361528,32.781429290771484,0.0909959463590182
2259,2011-05-12,35.110000610351555,35.25,34.198570251464844,34.457141876220696,36400000.0,0.021190883940047867,1.2542129605017998,2.8210229614123,44.994568661362464,47.772465618302675,-1.6617203687290143,-1.1633575296197023,-2.9426761319953982,-5.182382122912081,12.17566831147247,1.0514297485351562,-0.3120266022544982,1.2156435012817326,-0.7684163004517117,3.199703303015177,0.223613600415014,2.207673402148451,-2.9457130432128835,94.47889493652958,44.864604124156216,0.992029900866722,5,-1.3921432495117116,-0.8678588867187429,-2.5203585624694753,-4.772858619689934,-0.02000045776366477,3,0.0522846027043391,-1.4270321374701396,34.38142776489258,1.1330195799849043,33.9471435546875,1.0185483351580933,33.772857666015625,0.0522846027043391
2260,2011-05-13,35.21714401245117,35.65999984741211,34.761428833007805,34.87571334838867,35317100.0,0.0030516491095708975,-2.1528824403367106,0.5229778606194819,46.015785392046304,46.643220913810985,-1.6301116718758593,-1.223057739147336,-2.91397638993395,-5.187044296654108,11.770667511154684,0.898571014404304,-0.2609015842164055,1.2528581619262695,-0.816698819118173,3.322415142970712,0.21807967140404827,2.287636652448491,-2.991142196655275,83.02304257985638,36.64998872698084,1.0347784905222208,5,-1.2942867279052734,-0.9750022888183594,-2.6017861366271973,-4.863572120666504,1.0185699462890696,4,0.04340409509873466,1.2542129605017998,35.110000610351555,-1.4270321374701396,34.38142776489258,1.1330195799849043,33.9471435546875,0.04340409509873466
2261,2011-05-16,33.86999893188477,35.15285873413086,33.47142791748047,35.14285659790039,33921300.0,-0.038252536324072994,1.6010987973421142,-3.7280121558812804,57.97270581768557,47.73231112113185,-0.3187233414425492,0.14976782581572223,-1.4776911714292922,-3.762892726206701,11.042744023758784,1.7457160949707031,-0.26125194424331966,-0.10571537017821697,-2.170283928822286,1.9588531884658487,-1.1379996495002516,0.9265689091438176,-1.5066371948242292,18.211465154666094,-31.916477760984613,1.032284279322033,5,0.05285835266112571,0.37214279174803977,-1.095712184906013,-3.124283790588386,1.6528587341308523,0,0.10139616572793408,-2.1528824403367106,35.21714401245117,1.2542129605017998,35.110000610351555,-1.4270321374701396,34.38142776489258,0.10139616572793408
2262,2011-05-17,33.84857177734375,34.011428833007805,33.01571273803711,33.57143020629883,29656200.0,-0.0006326293243797965,2.3033315404815933,-0.21773178450694217,51.1035987543468,48.608495795893084,-0.1895790486938509,0.2232587618193307,-1.350244959864412,-3.661771769628892,10.826213021411995,0.995716094970696,-0.21785704820972995,-0.15292835235595703,-2.1964652801956817,1.8906085754837711,-1.1746968162758193,0.8688401115639053,-1.3533445158691464,31.49654348628935,-19.5460763924054,1.0217684639198636,5,0.1399993896484375,0.3935699462890625,-1.0742850303649902,-3.083571434020996,2.6828575134277415,1,0.08516927376820083,1.6010987973421142,33.86999893188477,-2.1528824403367106,35.21714401245117,1.2542129605017998,35.110000610351555,0.08516927376820083
2263,2011-05-18,34.648571014404304,34.814285278320305,33.894287109375,33.91428756713867,30947000.0,0.02363465266194864,-1.376383182082416,2.649488651222996,58.43832550155468,50.05868554168254,-0.7717591814983322,-0.5961674487684334,-1.9777084904708175,-4.374859784793063,10.040961546073381,0.9657135009765554,-0.3016187506546828,0.6399993896484446,-1.4118666615901247,2.691865440887014,-0.3859336359708436,1.6659324152677328,-2.0267528494921976,61.75041547410238,7.823843615825922,1.0259330256192853,5,-0.4614276885986399,-0.4064292907714915,-2.0367846488952708,-3.3792848587036204,2.0600013732910085,2,0.02787166895209281,2.3033315404815933,33.84857177734375,1.6010987973421142,33.86999893188477,-2.1528824403367106,35.21714401245117,0.02787166895209281
2264,2011-05-19,34.67571258544922,35.055713653564446,34.442855834960945,34.78571319580078,23732800.0,0.0007833388289990584,-1.129035250463825,-0.14980674119944995,60.7249408436975,51.73378649298549,-0.5819489204918753,-0.677154335943051,-1.8171123152170097,-4.303625705092156,8.999016257666515,0.6128578186035014,-0.21360105126683493,0.679283905029294,-1.352684868315123,2.711252678373711,-0.33670048164291444,1.6952682917015025,-1.9323671532371094,62.77683847290185,5.002209313595053,1.0159843866722087,5,-0.3378562927246094,-0.38071250915527344,-2.137855052947998,-3.406426429748535,2.4842872619628906,3,0.012112281257597779,-1.376383182082416,34.648571014404304,2.3033315404815933,33.84857177734375,1.6010987973421142,33.86999893188477,0.012112281257597779
2265,2011-05-20,35.128570556640625,35.27000045776367,34.451427459716804,34.511428833007805,30755900.0,0.013059802882938731,-1.2209296308179787,-5.610348175891311,59.56092362094678,52.56475388382285,-0.7452193969836856,-1.2660303633112022,-2.1054756320609513,-4.662824495605257,7.422142775688275,0.8185729980468679,-0.0172634986784459,1.1772848129272475,-0.698433786456043,3.053003412310538,0.23942551323560224,2.115144112618893,-2.268558947820516,93.72618233753224,36.00860938329707,0.9378592996916436,5,-0.7907142639160156,-0.8335704803466797,-2.5907130241394043,-3.8592844009399414,2.7414283752441477,4,-0.0010979781824752566,-1.129035250463825,34.67571258544922,-1.376383182082416,34.648571014404304,2.3033315404815933,33.84857177734375,-0.0010979781824752566
2266,2011-05-23,35.4042854309082,35.6971435546875,34.28571319580078,34.71714401245117,35000000.0,0.007848735940536589,1.2177347814620345,1.1134256397576827,69.9735028737904,55.10926601205267,-0.8551027416222325,-1.6706027966595443,-2.230916968355615,-4.834570607134879,5.664992903949014,1.4114303588867188,0.16475314499862037,1.4804283142089858,-0.28484437216187075,3.2457010005798423,0.597791971023554,2.3630646573944176,-2.432274292544413,89.07828902536701,28.08307441932238,0.8826363431854297,5,-1.0478572845458984,-1.1092853546142578,-2.8664278984069824,-4.1349992752075195,2.444286346435547,0,0.02348383868542059,-1.2209296308179787,35.128570556640625,-1.129035250463825,34.67571258544922,-1.376383182082416,34.648571014404304,0.02348383868542059
2267,2011-05-24,35.37142944335937,36.09714126586914,35.23143005371094,35.698570251464844,31802400.0,-0.0009280228974809512,-1.8517699393055957,-0.47608949092323244,73.18057568228193,57.9961030164125,-0.6693549576477764,-1.5046025583114044,-2.029688840543855,-4.695809327330323,6.203756717588362,0.8657112121582031,0.3716421947848474,1.3140722274780217,-0.465731263563228,3.0938757185192713,0.4241704819573968,2.2039739729986465,-2.235910360016156,67.05583888200984,1.6511933999550052,0.8899017455206234,5,-0.8150024414062429,-1.0764293670654226,-2.478929042816155,-4.102143287658684,2.155712127685554,1,0.0042810885802266885,1.2177347814620345,35.4042854309082,-1.2209296308179787,35.128570556640625,-1.129035250463825,34.67571258544922,0.0042810885802266885
2268,2011-05-25,37.067142486572266,37.13428497314453,35.310001373291016,35.41999816894531,55647900.0,0.04794018986222359,1.048112276253718,-5.03497049837905,78.89418489767854,61.76272704266983,-2.1724966731988857,-3.0944530513505057,-3.60712614709238,-6.265329230242166,7.179193046660326,1.8242835998535156,0.4835088691737255,2.8418567657470675,0.621390523536995,5.06232300795714,1.7316236446420348,3.9520898868521,-3.694693628626979,97.64294208394935,27.14495977527166,1.1102331211050347,5,-1.9921436309814453,-2.417856216430664,-4.174642086029053,-5.797856330871582,1.2171440124511719,2,-0.014452508606371262,-1.8517699393055957,35.37142944335937,1.2177347814620345,35.4042854309082,-1.2209296308179787,35.128570556640625,-0.014452508606371262
2269,2011-05-26,37.67856979370117,37.98285675048828,36.93714141845703,37.0428581237793,41690600.0,0.016495129273868425,-1.4687986887253799,0.3859477661543022,81.79962625860283,65.7387093611761,-2.661099011976063,-3.5577253258864516,-4.075674537540081,-6.751908396209785,8.113997917229364,1.04571533203125,0.6772477072431968,3.243427085876462,0.5715153076525965,5.9153388641003275,1.9074711967645328,4.579382974988391,-3.929937324235958,91.76967428269555,15.314579162517276,1.3359558891119325,5,-2.1792850494384766,-2.6049976348876953,-4.907855033874512,-6.409283638000488,3.6971435546875,3,-0.025744008101072247,1.048112276253718,37.067142486572266,-1.8517699393055957,35.37142944335937,1.2177347814620345,35.4042854309082,-0.025744008101072247
2270,2011-05-27,37.78714370727539,37.86999893188477,37.36000061035156,37.78571319580078,19627300.0,0.00288158266539007,5.102613260298551,0.0022502520282271614,79.44258572537322,68.12425157314141,-2.644922574379258,-3.486831012108013,-4.037438373686271,-6.740487158775267,9.190081284653642,0.5099983215332102,0.8592191948878849,3.124572372436525,0.1270141993236109,6.122130545549435,1.6257932858800714,4.623351458992978,-3.5304043240874066,94.7063715455476,19.94132573515415,1.4987790865564554,5,-2.2878589630126953,-2.713571548461914,-4.711429119110107,-6.517857551574707,3.7785720825195312,4,-0.0165967521843291,-1.4687986887253799,37.67856979370117,1.048112276253718,37.067142486572266,-1.8517699393055957,35.37142944335937,-0.0165967521843291
2271,2011-05-31,38.68571472167969,38.68571472167969,37.771427154541016,38.17856979370117,33658800.0,0.023779807792968732,2.605626386851706,354.52,81.41693728691811,71.49240029898266,-3.1162536187875673,-4.223804074822496,-4.755006570920386,-7.5088787919846,10.071626249265606,0.9142875671386719,1.049661632415436,3.783071899414061,0.3156990755190634,7.250444723309059,2.049385487466566,5.516758311361556,-3.98184125441567,100.0,25.655734469096387,1.7336864119474984,5,-2.3957138061523438,-3.260713577270508,-5.2439284324646,-7.170714378356934,3.0885696411132812,1,-0.021085710724578766,5.102613260298551,37.78714370727539,-1.4687986887253799,37.67856979370117,1.048112276253718,37.067142486572266,-0.021085710724578766
2272,2011-06-01,38.18000030517578,39.0914306640625,37.92856979370117,38.49571228027344,41684300.0,-0.013072381372354558,-1.8411903963016814,-0.6225281131294896,74.94840065842709,73.3268530941907,-2.158501867345592,-3.491848587778854,-4.086276526147806,-6.870635115711643,11.694408178217845,1.1628608703613281,1.2243197487447972,3.020071792602536,-0.6227755933075798,6.662919178512656,1.1986480996474782,4.841495485557594,-2.918669062293567,75.89719947663573,3.2368538593027267,1.8214236929550591,6,-1.4914283752441406,-2.5521411895751953,-4.548215389251709,-6.475001335144043,3.9828567504882812,2,-0.008680684263564609,2.605626386851706,38.68571472167969,5.102613260298551,37.78714370727539,-1.4687986887253799,37.67856979370117,-0.008680684263564609
2273,2011-06-02,38.81428527832031,38.99714279174805,37.73143005371094,38.00714111328125,30041200.0,0.016613016450357287,1.1583370736816085,-2.5565839394891374,74.63423692558096,74.87233043662219,-2.3911986560884984,-3.84497693741001,-4.586190753420631,-7.3703451750063,13.137604380279615,1.2657127380371094,1.4189067247157396,3.3507139205932646,-0.4522019143041973,7.153629755490726,1.4492560031445336,5.2521718380419955,-2.940138128049256,87.13518222738493,16.52278717940723,1.9014579174487318,6,-2.125713348388672,-3.1864261627197266,-5.071072101593018,-7.109286308288574,2.720001220703125,3,-0.033161597541880417,-1.8411903963016814,38.18000030517578,2.605626386851706,38.68571472167969,5.102613260298551,37.78714370727539,-0.033161597541880417
2274,2011-06-03,39.099998474121094,39.46285629272461,38.5,38.57143020629883,34934900.0,0.007361031995103184,-1.868082108504582,0.6548622795243587,75.22270994702534,76.6125289172976,-2.216406834129643,-3.8393436632060514,-4.766766317180895,-7.538026970972801,14.91353987769146,0.9628562927246094,1.7170254640775866,3.326498603820802,-0.6053742081414697,7.258371415783078,1.3605621978396627,5.292435009801942,-2.7110859616434055,82.74452109837442,13.135974444400787,1.9659364059811377,6,-2.2257137298583984,-3.2757129669189453,-5.060356140136719,-7.3949995040893555,2.5100021362304688,4,-0.020862199665750536,1.1583370736816085,38.81428527832031,-1.8411903963016814,38.18000030517578,2.605626386851706,38.68571472167969,-0.020862199665750536
2275,2011-06-06,37.512855529785156,39.67142868041992,37.22999954223633,39.0528564453125,45899000.0,-0.04059189274358699,-1.3188623188405797,-2.913532667922431,72.9481759027006,76.94304814273205,-0.2855101316001978,-1.9811332567671371,-3.091083095369484,-5.838077848074228,16.34477451616759,2.4414291381835938,1.8818686779514024,1.502784347534181,-2.235686072568477,5.241254767636839,-0.36645086251714787,3.37201955758551,-0.5706331368630231,11.585672634319053,-61.85882857549956,1.8692352100513288,6,-0.06142616271972656,-1.5842838287353516,-3.451427459716797,-5.807856559753418,5.1628570556640625,0,0.10297424080489992,-1.868082108504582,39.099998474121094,1.1583370736816085,38.81428527832031,-1.8411903963016814,38.18000030517578,0.10297424080489992
2276,2011-06-07,37.66999816894531,38.20571517944336,37.25428771972656,37.53571319580078,36411200.0,0.004189034317459095,-1.729532147742818,-0.08719798267038559,73.66837566450084,76.99724814075638,-0.0977413861415144,-1.9303099966964936,-3.160086674144779,-5.885487594739303,17.577694480995184,0.9514274597167969,2.054763859017285,1.4650699615478544,-2.1876900106366364,5.117829933732345,-0.36131002454439454,3.2914499476401033,2.0014305114746094,18.022174792111322,-58.21983087367999,1.826379986092247,6,-0.17928314208984375,-1.7414264678955078,-3.4014272689819336,-5.964999198913574,3.275714874267578,1,0.10341698460875404,-1.3188623188405797,37.512855529785156,-1.868082108504582,39.099998474121094,1.1583370736816085,38.81428527832031,0.10341698460875404
2277,2011-06-08,37.46571350097656,37.91999816894531,36.92856979370117,37.60857009887695,27864200.0,-0.005423007111722167,1.5895569604487687,-1.0638316004772457,68.83837299058658,75.87993570663505,0.4859629853538934,-1.5272079184067167,-2.9018852096169496,-5.577451768083733,18.502125972535993,0.9914283752441406,2.223552382101289,1.0848567962646456,-2.446970955198175,4.616684547727466,-0.6810570794667683,2.8507706719960595,2.2057151794433594,19.583351876988807,-56.07550893968584,1.765913875731412,6,0.8342857360839844,-1.5371417999267578,-3.1971426010131836,-5.760714530944824,3.5242881774902344,2,0.11500036858244012,-1.729532147742818,37.66999816894531,-1.3188623188405797,37.512855529785156,-1.868082108504582,39.099998474121094,0.11500036858244012
2278,2011-06-09,37.5099983215332,37.78285598754883,36.88571548461914,37.459999084472656,21591500.0,0.0011820092670993265,2.0119810710603665,-0.3499959945525915,68.90965554487187,74.44771673844275,0.5711679414680759,-1.3966999814724517,-2.8909033239463753,-5.5166518028933424,19.17158297858913,0.8971405029296875,2.323136403711352,0.9727130889892592,-2.4620452042786596,4.407471382257178,-0.7446660576447002,2.6900922356232186,2.0517160034179653,22.41016188799027,-52.61122677527284,1.7173791466339592,6,0.7685737609863281,-1.5814266204833984,-3.241427421569824,-5.804999351501465,2.3471450805664062,3,0.12404316028614204,1.5895569604487687,37.46571350097656,-1.729532147742818,37.66999816894531,-1.3188623188405797,37.512855529785156,0.12404316028614204
2279,2011-06-10,36.94571304321289,37.79999923706055,36.83142852783203,37.37428665161133,30501800.0,-0.01504359646948783,-1.9478248754832643,-8.571602960250248,61.94591108095079,72.50364177795136,1.1405010264683284,-0.7250078231907793,-2.279393990329737,-4.8545144284716315,19.46345199573712,0.9685707092285156,2.4138454321540834,0.3166421890258775,-3.055054601036119,3.688338979087874,-1.3692062060051242,2.002490584056879,2.455441351318356,4.024102438048111,-65.79616924747893,1.6858483950309984,6,1.305715560913086,-0.9514274597167969,-2.6771421432495117,-5.240714073181152,4.095714569091797,4,0.12419772357468384,2.0119810710603665,37.5099983215332,1.5895569604487687,37.46571350097656,-1.729532147742818,37.66999816894531,0.12419772357468384
2280,2011-06-13,36.74571228027344,37.57143020629883,36.39142990112305,37.111427307128906,23246300.0,-0.005413368601264401,-1.1968212033407193,0.8533307223982626,58.907222751619464,70.0025623851404,1.3155873368488855,-0.426485051648271,-2.032736540363473,-4.550421486171842,19.360472617700324,1.1800003051757812,2.2858390334400838,0.04021301269531108,-3.2653756578009805,3.3458016831916026,-1.6125813225528347,1.6930073479434569,2.449864044921874,19.52737992111084,-45.87996365510763,1.6527943352481451,6,1.2857170104980469,-0.5528545379638672,-2.4771413803100586,-5.040713310241699,3.4542884826660156,0,0.13237703199155204,-1.9478248754832643,36.94571304321289,2.0119810710603665,37.5099983215332,1.5895569604487687,37.46571350097656,0.13237703199155204
2281,2011-06-14,37.30428695678711,37.371429443359375,36.56285858154297,37.11428451538086,21319200.0,0.01520108447628421,3.9867544994706505,-0.5195368728486492,61.99681118613556,68.5634968882191,0.6039629534752535,-0.7531962768917992,-2.557051255946817,-4.98720953783841,20.310717024359278,0.8085708618164062,2.0752543790843987,0.42707328796386435,-2.6037029200333777,3.4578494959611064,-1.0883148160347602,1.942461391962489,1.6108747260009721,59.719743951285864,-5.252741075470311,1.5153881039986217,6,0.727142333984375,-0.9607162475585938,-3.491072654724121,-5.599287986755371,2.0971412658691406,1,0.14398950005087374,-1.1968212033407193,36.74571228027344,-1.9478248754832643,36.94571304321289,2.0119810710603665,37.5099983215332,0.14398950005087374
2282,2011-06-15,36.73143005371094,37.538570404052734,36.61285781860352,37.06856918334961,22248100.0,-0.015356328985453138,-2.223886545551219,-1.7743936716993254,47.578830718710776,65.55734064301132,1.0613427693559885,0.04923524361489484,-1.9679968903072336,-4.288022971513129,21.697067086185566,0.9257125854492116,1.8887398900800179,-0.28992652893066406,-2.9678934943571846,2.3880404364958565,-1.6289100116439243,1.0490569537825962,1.9313584509106434,24.13797772770604,-35.18579598628425,1.338983482713261,6,1.2999992370605469,-0.3878593444824219,-3.0025014877319336,-5.026431083679199,2.779998779296875,2,0.11473234184837278,3.9867544994706505,37.30428695678711,-1.1968212033407193,36.74571228027344,-1.9478248754832643,36.94571304321289,0.11473234184837278
2283,2011-06-16,35.61428451538086,36.81285858154297,34.894287109375,36.63571548461914,39373600.0,-0.030413886328316653,1.7891946450160272,3.0297016259518665,36.124458840048455,61.21309052001387,1.873892238989356,1.3095821220130404,-0.8450446169445129,-3.0540269090432446,22.323042817212972,1.9185714721679688,1.5461246442229921,-1.4553577423095732,-3.98383841338174,1.0731229287625936,-2.71959807784566,-0.1911174067734862,2.8213681288908674,24.778690192526078,-29.183413326314238,1.2642403355360847,6,1.6685733795166016,0.7292861938476562,-1.8799991607666016,-3.909285545349121,4.604286193847663,3,0.15094272526419306,-2.223886545551219,36.73143005371094,3.9867544994706505,37.30428695678711,-1.1968212033407193,36.74571228027344,0.15094272526419306
2284,2011-06-17,35.095714569091804,35.97714233398437,34.957141876220696,35.86428451538086,28554400.0,-0.01456072902616079,1.0517253286066452,0.7524443348944142,32.85401972144244,56.75818427765186,1.9721092982142423,1.9618141280368064,-0.30695500657744645,-2.4267768398831535,22.825405517890236,1.0200004577636719,1.2640548067321618,-1.9949277877807532,-4.4454675802946895,0.4556120047331831,-3.2201976840377213,-0.769657891523785,2.9149742109923125,7.523970606885162,-39.578846955843666,1.225269896256967,6,1.4542865753173757,1.2478561401367116,-1.2675008773803782,-3.3907155990600657,3.0342864990234233,4,0.13566980731035216,1.7891946450160272,35.61428451538086,-2.223886545551219,36.73143005371094,3.9867544994706505,37.30428695678711,0.13566980731035216
2285,2011-06-20,35.09000015258789,35.40142822265625,34.3028564453125,34.55142974853516,19649000.0,-0.00016282376848786306,-1.1213744028699075,-0.7007435128749798,24.152804734454705,51.2564541743134,1.7857942798811735,2.0706543111483953,-0.25370623674264436,-2.302849587702326,23.396324821847603,1.09857177734375,0.9148959751136232,-1.998713684082034,-4.455806924019434,0.45837955585536605,-3.2272603040507306,-0.7701670641133376,2.546720427011131,24.326739548444216,-15.420487903365462,1.2285466199686998,6,1.0214271545410156,1.253570556640625,-1.1100006103515625,-3.3850011825561523,3.398571014404297,0,0.16960465756161813,1.0517253286066452,35.095714569091804,1.7891946450160272,35.61428451538086,-2.223886545551219,36.73143005371094,0.16960465756161813
2286,2011-06-21,36.23571395874024,36.400001525878906,34.694286346435554,35.09857177734375,21613900.0,0.03265072103648459,1.3274817882044205,2.1114085973524137,37.20142569372501,47.74123780799544,0.4640290539443228,1.043946450030198,-1.3417373100816903,-3.3859918218238434,23.409789588508023,1.7057151794433523,0.5304201637762702,-0.894571304321282,-3.258019063269174,1.46887645462661,-2.0762951837952315,0.28715257515266757,0.9342656420586692,59.735116826589454,23.54604392998077,1.1817238794739475,6,-0.18428611755371804,0.10785675048827414,-2.153214454650886,-4.530714988708503,1.8528556823730398,1,0.10940275134948751,-1.1213744028699075,35.09000015258789,1.0517253286066452,35.095714569091804,1.7891946450160272,35.61428451538086,0.10940275134948751
2287,2011-06-22,35.522857666015625,36.17714309692383,35.38285827636719,35.97142791748047,21876400.0,-0.01967275416558123,-1.1803968794177706,-0.39447156107951914,28.55547955827913,43.25744047615181,0.9748217783364908,1.8643133546901325,-0.5474361796664482,-2.6302919790244346,23.16832805598973,0.852855682373054,0.2369857359738461,-1.6149990081787138,-3.9555818586208815,0.725583842263454,-2.785290433399801,-0.44470758295762636,1.245724693015191,48.60558495521154,18.081729904659316,1.170291425221084,6,0.5285701751708984,0.8207130432128906,-1.4403581619262695,-3.8178586959838867,2.4757118225097656,2,0.109185206694427,1.3274817882044205,36.23571395874024,-1.1213744028699075,35.09000015258789,1.0517253286066452,35.095714569091804,0.109185206694427
2288,2011-06-23,36.53142929077149,37.26428604125977,34.957141876220696,35.02000045776367,36745800.0,0.028392187200658503,-1.8184953211795776,-3.3694361765456406,34.705698233876035,40.23075015981017,-0.2091521718543845,0.8575148637182508,-1.4876912561295015,-3.5808243294395297,22.588770613805742,2.3071441650390767,-0.0746651158261642,-0.579641723632804,-2.9358412783395025,1.7765578310738945,-1.7577415009861568,0.5984580537205488,-2.2285728454589915,75.25327796104968,49.214390643779915,1.1780997773533504,6,-0.5942859649658274,0.25142860412596946,-2.4160728454589915,-4.826430320739753,1.0942840576171804,3,0.08157358198380482,-1.1803968794177706,35.522857666015625,1.3274817882044205,36.23571395874024,-1.1213744028699075,35.09000015258789,0.08157358198380482
2289,2011-06-24,36.70857238769531,37.21428680419922,36.2985725402832,36.71428680419922,34063400.0,0.004849060120639015,-1.2179934952138078,-0.0037808042159247902,44.24455050615899,38.601564354759006,-0.47323713772607334,0.6366156009902255,-1.6152949685499962,-3.6956172416130357,21.53299673886336,0.9157142639160156,-0.3224913334042512,-0.3539987564086928,-2.7009281345858156,1.99293062176843,-1.5274634454972542,0.8194659326798686,-2.3464873504638675,81.23495306709447,51.1632612353019,1.1734646890885625,6,-0.7878589630126953,0.26999855041503906,-2.493929862976074,-5.003573417663574,0.0342864990234375,4,0.09561794679625724,-1.8184953211795776,36.53142929077149,-1.1803968794177706,35.522857666015625,1.3274817882044205,36.23571395874024,0.09561794679625724
2290,2011-06-27,37.15999984741211,37.494285583496094,35.948570251464844,36.41428756713867,23160200.0,0.012297603266862911,1.185863097646367,-130.49666221628837,46.49795183632713,36.87946887144696,-0.9607510411483275,0.1431336124496454,-2.001612989552683,-4.077695627433002,20.30621697568434,1.54571533203125,-0.5798975506302853,0.1287858963012667,-2.1940159343423318,2.451587726944865,-1.0326150190205325,1.290186811623066,-2.739870790100099,88.06122045822697,54.132820570657216,1.1614009153218008,6,-1.2392864227294922,-0.1814289093017578,-2.843571662902832,-5.455000877380371,-0.01714324951171875,0,0.026103369878530014,-1.2179934952138078,36.70857238769531,-1.8184953211795776,36.53142929077149,-1.1803968794177706,35.522857666015625,0.026103369878530014
2291,2011-06-28,37.86999893188477,38.084285736083984,37.22428512573242,37.41714477539063,16490600.0,0.01910654164122949,-1.0511038225513352,0.6072773219291604,52.595851868834096,37.43691566590511,-1.7679877161220503,-0.6652162049231052,-2.6311993661320443,-4.7140375989138406,18.766631530976884,0.924285888671875,-0.7262929662590736,0.8795707702636761,-1.3475873182224731,3.1067288587498254,-0.2340082739793985,1.9931498145067508,-3.3269036135253955,93.14752330554502,55.033247693604835,1.1135790442430749,6,-1.6764278411865305,-0.8914279937744212,-3.5535707473754954,-6.1649999618530344,-2.7599983215332173,1,0.016334096977927537,1.185863097646367,37.15999984741211,-1.2179934952138078,36.70857238769531,-1.8184953211795776,36.53142929077149,0.016334096977927537
2292,2011-06-29,37.84857177734375,38.39142990112305,37.57143020629883,38.14142990112305,18239900.0,-0.000565808163331738,1.0684651395524507,-0.6466941278545736,52.18032575056709,39.22090087818496,-1.7561020270930712,-0.7060937385418455,-2.5180027471898256,-4.637901331551149,17.03319650954096,0.8199996948242188,-0.8337685113827149,0.8747150421142607,-1.3198689038188718,3.069298988047393,-0.22257693085230557,1.9720070150808269,-3.093005033920896,84.19299371971772,42.2708478348498,1.0972919729665662,6,-1.5014286041259766,-0.8614292144775391,-3.522857666015625,-6.143572807312012,-3.404285430908196,2,0.00634100185289399,-1.0511038225513352,37.86999893188477,1.185863097646367,37.15999984741211,-1.2179934952138078,36.70857238769531,0.00634100185289399
2293,2011-06-30,37.52714157104492,37.85714340209961,37.25714111328125,37.81428527832031,17966900.0,-0.008492531982177365,2.2183788097357358,0.9804874236365294,53.86514567646768,41.55547042874331,-1.2681585823441281,-0.5123034183715163,-2.144502571838288,-4.258399586463852,15.3039744000216,0.6000022888183594,-1.0352287355062728,0.6176420211792006,-1.4195414703347922,2.6548255126931934,-0.4009497245777993,1.6362337669362006,-2.480705775006051,64.6198122680092,17.164230481544593,1.018591745756997,6,-1.1799983978271484,-0.5399990081787109,-3.1014280319213867,-5.112856864929199,-5.149997711181641,3,0.012562318837633368,1.0684651395524507,37.84857177734375,-1.0511038225513352,37.86999893188477,1.185863097646367,37.15999984741211,0.012562318837633368
2294,2011-07-01,38.28428649902344,38.32285690307617,37.43714141845703,37.43714141845703,27940500.0,0.020175928575458357,-1.0910597368444752,-2.9502477648027847,59.522559320033025,45.48544316047423,-1.7047075307642316,-1.405767214125504,-2.852969530033178,-4.951591072910759,13.37805711563507,0.8857154846191406,-1.040512309954451,1.4155725479125962,-0.4634830974949935,3.294628193320186,0.47604472520880137,2.355100370616391,-2.9702511745778324,95.6140172803378,42.78226391257765,0.939527822703794,7,-1.7414283752441406,-1.2971439361572266,-3.4221439361572266,-5.515715599060059,-4.312858581542969,4,-0.017202179036340803,2.2183788097357358,37.52714157104492,1.0684651395524507,37.84857177734375,-1.0511038225513352,37.86999893188477,-0.017202179036340803
2295,2011-07-05,41.37571334838867,41.604286193847656,39.38714218139648,39.42856979370117,62904100.0,0.08074923505350151,-1.1843796509267945,2.2984770842151714,69.1841600274937,49.03908030867076,-4.258573892979747,-4.419553009075045,-5.894668347793143,-7.971068275116821,13.264374775404836,3.3199996948242188,-0.7657272791474554,4.313856506347655,1.5637912542833732,7.0639217584119365,2.9388238803155176,5.688889132379792,-5.815486457808873,94.7814431571054,41.05208399717607,1.3750326260321406,7,-3.094999313354492,-3.4221420288085938,-6.089284896850586,-7.955713272094727,-8.172855377197259,1,-0.11197038278617,-1.0910597368444752,38.28428649902344,2.2183788097357358,37.52714157104492,1.0684651395524507,37.84857177734375,-0.11197038278617
2296,2011-07-06,41.56571578979492,41.68285751342773,40.64285659790039,40.95000076293945,32587800.0,0.004592124848855406,1.4470653705648697,0.31621450065826595,73.63128174929199,54.04750277433885,-4.037602776540645,-4.535258689677562,-6.029176652336005,-8.089361483341492,13.156562035351882,1.0400009155273366,-0.3749458047386369,4.309073066711427,0.9038245329544168,7.714321600468438,2.6064487998329255,6.011697333589929,-5.401082968888339,97.35315792876091,38.23325794673427,1.7026242668785039,7,-3.2457160949707102,-3.5728588104248047,-6.279287338256836,-7.765715599060059,-6.832859039306641,2,-0.10640642432964953,-1.1843796509267945,41.37571334838867,-1.0910597368444752,38.28428649902344,2.2183788097357358,37.52714157104492,-0.10640642432964953
2297,2011-07-07,41.77428436279297,42.47857284545898,41.66143035888672,41.91857147216797,26770100.0,0.005017802990638032,-3.4170447047178767,-0.23434073082785026,83.04722409023309,59.41878342504519,-3.6499863908010894,-4.642513719759904,-6.07386397425519,-8.242231622500476,13.471425875682302,0.9128570556640554,0.11973188001203994,4.302213096618651,0.34143580075704705,8.262990392480255,2.321824448687849,6.282601744549453,-4.947464578783851,86.51158305248458,22.09567217129245,1.9803886479308022,7,-2.5607128143310547,-3.3835697174072266,-5.916783332824707,-7.622855186462402,-6.917140960693359,3,-0.15953077004419203,1.4470653705648697,41.56571578979492,-1.1843796509267945,41.37571334838867,-1.0910597368444752,38.28428649902344,-0.15953077004419203
2298,2011-07-08,42.16285705566406,42.25714111328125,41.01714324951172,41.18000030517578,20738200.0,0.009301719916886997,1.1170762206837261,-6.811812605752961,88.45018249531032,64.33052031272868,-3.5265936965346754,-4.916715665171942,-6.32312954974428,-8.609872126570771,13.624321352630894,1.2399978637695312,0.4765173210516167,4.4581428527832045,-0.024253660398507293,8.940539365964916,2.2169445961923486,6.6993411093740605,-4.544791843051968,93.73757643307536,21.211247806522678,2.241198256590856,7,-2.9492855072021484,-3.7721424102783203,-6.004641532897949,-7.80856990814209,-6.979999542236335,4,-0.18306564707031903,-3.4170447047178767,41.77428436279297,1.4470653705648697,41.56571578979492,-1.1843796509267945,41.37571334838867,-0.18306564707031903
2299,2011-07-11,41.53428649902344,43.07143020629883,40.98571395874024,42.11857223510742,36917300.0,-0.01490815851996885,-1.4808826231858865,-0.5944770036871725,82.83594071018241,68.36807463204593,-2.3931764721075695,-4.138961530008508,-5.552361112882664,-7.94839228944366,13.965942901374683,2.0857162475585866,0.9965745270684252,3.6001436233520536,-1.1786078932903763,8.378895139994484,1.2107678650308387,5.989519381673269,-3.235750217812779,58.27840557291578,-19.504422270772373,2.389375758321213,7,-1.3864288330078125,-2.8471431732177734,-5.376070976257324,-7.163571357727051,-7.3857154846191335,0,-0.22047188987766675,1.1170762206837261,42.16285705566406,-3.4170447047178767,41.77428436279297,1.4470653705648697,41.56571578979492,-0.22047188987766675
2300,2011-07-12,41.61000061035156,42.327144622802734,40.97142791748047,41.70428466796875,36339800.0,0.0018229303476755554,1.0234517783838257,0.16136635175984382,80.73530675814285,71.49468073085801,-1.9794340962216808,-4.038633220650361,-5.474236461521713,-7.983420001675597,14.764257673845451,1.3557167053222656,1.4421336421737934,3.432643318176268,-1.5808062040637552,8.446092840416291,0.9259185570562565,5.93936807929628,-2.547801301126796,39.82354123863558,-38.5798368716272,2.5067247611200103,7,-1.4457149505615234,-2.9228572845458984,-5.260715484619141,-6.3071441650390625,-8.432857513427734,1,-0.1835754044899197,-1.4808826231858865,41.53428649902344,1.1170762206837261,42.16285705566406,-3.4170447047178767,41.77428436279297,-0.1835754044899197
2301,2011-07-13,42.67571258544922,43.54142761230469,42.371429443359375,42.9571418762207,49245000.0,0.02561191923733186,-1.629222440818321,2.9849085612558666,89.3199339368709,75.62130386266955,-2.5610930451967775,-4.934281637769672,-6.391370656374278,-8.997068166926965,15.780823590234657,1.931427001953125,1.8317422987057483,4.22978401184082,-1.148927424573337,9.608495448254978,1.5404282936337452,6.919139730047895,-2.9720363326926034,66.31458639473958,-15.202934023621765,2.6893557182070778,7,-2.27642822265625,-3.753570556640625,-5.985712051391602,-7.224998474121094,-11.60714149475098,2,-0.22197296870650696,1.0234517783838257,41.61000061035156,-1.4808826231858865,41.53428649902344,1.1170762206837261,42.16285705566406,-0.22197296870650696
2302,2011-07-14,40.94571304321289,42.85714340209961,40.75143051147461,42.78571319580078,40881400.0,-0.04053826960176388,1.1239142354197327,6.538054896645205,72.48253742756951,77.6899029461253,-0.38617286641355975,-3.0275969232566027,-4.502430544010153,-7.224262386890878,16.20649848060656,2.105712890625,2.165387140618222,2.2890703201293974,-3.1368219434521833,7.714962583710978,-0.42387581166138943,5.002016451920184,-0.551241545737625,6.963538839537805,-72.23388545710476,2.7129461317907895,7,-0.45642852783203125,-2.023571014404297,-4.236069679260254,-5.080713272094727,-11.629999160766602,3,-0.1517339870517762,-1.629222440818321,42.67571258544922,1.0234517783838257,41.61000061035156,-1.4808826231858865,41.53428649902344,-0.1517339870517762
2303,2011-07-15,40.9900016784668,41.39285659790039,40.23143005371094,41.13714218139648,28459200.0,0.001081642789006132,2.527120018535681,0.07996765800412181,72.10503738758413,79.0879560647421,0.12561153011626658,-2.7916290946346507,-4.374545823989699,-7.19332363942214,17.3436867653849,1.1614265441894531,2.421324272038156,2.064573097229001,-3.258369527135045,7.387515721593047,-0.596898214953022,4.726044409411024,2.5514259338378906,22.917588648558944,-53.70788671777299,2.6614713121820226,7,0.47428321838378906,-2.067859649658203,-3.875716209411621,-5.125001907348633,-11.674287796020508,4,-0.1496183953461253,1.1239142354197327,40.94571304321289,-1.629222440818321,42.67571258544922,1.0234517783838257,41.61000061035156,-0.1496183953461253
2304,2011-07-18,39.85714340209961,40.35285568237305,39.17714309692383,40.3514289855957,28844200.0,-0.02763742937249769,3.7299151332852474,3.3592761588718827,63.00992525696367,78.40192997912766,1.6819137174307173,-1.3531430026298281,-3.084286325341367,-5.967339156958417,18.266876635527254,1.8128585815429688,2.6831835215493527,0.6936433792114229,-4.3253308131444115,5.712617571567257,-1.8158437169664907,3.2031304753893366,3.6180842590332034,15.581026002756824,-57.13597656022903,2.5094870961779163,7,1.5021419525146484,-0.9350013732910156,-2.7535715103149414,-3.9921436309814453,-8.49428558349609,0,-0.11727598843487741,2.527120018535681,40.9900016784668,1.1239142354197327,40.94571304321289,-1.629222440818321,42.67571258544922,-0.11727598843487741
2305,2011-07-19,41.04142761230469,41.33000183105469,40.56285858154297,40.57143020629883,19149200.0,0.02971322350569383,-2.149575962600136,-0.9508620556593144,64.62836086613329,77.40160543655446,0.4975467518977581,-2.1804953852474966,-4.090294038944876,-7.059743629686018,18.894886327742483,1.4728584289550781,3.01463205016573,1.5803562164306655,-3.11712845493453,6.277840887795861,-0.7683861192519288,3.9290985521132598,2.2618766662597665,42.71684187432424,-26.283317262694162,2.3487423356825965,7,0.3178577423095703,-2.1192855834960938,-3.9185705184936523,-5.176427841186523,-10.179998397827148,1,-0.1679487532210947,3.7299151332852474,39.85714340209961,2.527120018535681,40.9900016784668,1.1239142354197327,40.94571304321289,-0.1679487532210947
2306,2011-07-20,40.20000076293945,40.70000076293945,39.71714401245117,40.42856979370117,19914300.0,-0.020501890365845044,1.5481392105861758,-0.4863197707922439,60.08331482147315,74.8500599622478,1.2570681258965521,-1.082338329921214,-3.1086540610540183,-6.1241471286916465,20.23276802937022,1.3242835998535156,3.2419181218427013,0.5407150268554659,-3.9119016644388793,4.993331718149811,-1.6855933187917032,2.767023372502635,2.938257068359377,27.7950429671708,-37.66057114824356,2.226308345647172,7,1.1592845916748047,-1.2778587341308594,-3.087857246398926,-4.335000991821289,-9.367143630981442,2,-0.17469794857541465,-2.149575962600136,41.04142761230469,3.7299151332852474,39.85714340209961,2.527120018535681,40.9900016784668,-0.17469794857541465
2307,2011-07-21,39.40142822265625,40.68285751342773,39.301429748535156,40.21428680419922,22668800.0,-0.019864988187249244,-1.7277883652086001,3.5562936012550486,57.72128489391921,71.43573800653769,1.8815156022920263,0.0228785566792169,-2.1818755986908798,-5.2219310789577165,21.54491059519092,1.381427764892571,3.069553712075461,-0.4517860412597656,-4.461689990452143,3.558117907932612,-2.4567380158559544,1.5531659333364232,3.5783850192675786,10.122478634244434,-53.14873672336482,2.0049519745961906,7,1.9578571319580078,-0.47928619384765625,-2.21392822265625,-3.536428451538086,-7.702857971191406,3,-0.21148616960962163,1.5481392105861758,40.20000076293945,-2.149575962600136,41.04142761230469,3.7299151332852474,39.85714340209961,-0.21148616960962163
2308,2011-07-22,39.51142883300781,39.81428527832031,38.650001525878906,38.99856948852539,23739800.0,0.0027917924632059332,1.081731900541219,-0.6309330505054297,55.34004596229658,68.38063859010592,1.515196539031038,0.15555432243576206,-2.173749161978094,-5.221943023815022,21.956938786499418,1.1642837524414062,2.8247571182600524,-0.4907854080200167,-4.190439957972991,3.208869141932958,-2.3406126829965004,1.359041866956467,3.3162776031160135,32.142806307345,-25.920380716438203,1.8498272749764861,7,1.5842857360839844,-0.5892868041992188,-2.3239288330078125,-3.6464290618896484,-7.3628578186035085,4,-0.25804470381602684,-1.7277883652086001,39.40142822265625,1.5481392105861758,40.20000076293945,-2.149575962600136,41.04142761230469,-0.25804470381602684
2309,2011-07-25,40.21857070922852,40.78571319580078,39.62857055664063,40.08142852783203,52708600.0,0.01789714766351258,-1.219175576763411,0.26740700519924326,43.64606235085935,64.2596114337411,0.6725154835006677,-0.29001363989539897,-2.7755990908418156,-5.812955213446095,22.58640282974909,1.2742843627929688,2.4813246799057325,0.040856552124033385,-3.318281402773003,3.39999450702107,-1.638712425324485,1.7204255295725517,2.3584734322806113,58.52869420650062,4.899025867548154,1.6795689774485176,7,0.8771438598632741,-1.296428680419929,-3.4053564071655344,-4.353570938110359,-6.464282989501967,0,-0.271090111719969,1.081731900541219,39.51142883300781,-1.7277883652086001,39.40142822265625,1.5481392105861758,40.20000076293945,-0.271090111719969
2310,2011-07-26,38.13000106811523,38.327144622802734,35.922855377197266,36.51428604125977,97017900.0,-0.051930478987261774,1.3923250650016132,11.781313454423364,34.38918905427451,58.15619533567482,2.47590214308093,1.9762768205777732,-0.6072900527572713,-3.617260152086608,23.699832032542112,4.295715332031257,1.9746159292687224,-2.0962131500244183,-5.296133253356906,1.1037069533080697,-3.6961732016906623,-0.4962530983581743,4.211420516456094,45.387831050174434,-2.599116759661584,1.5999600516662442,7,1.2599983215332102,0.7921409606933665,-1.6832151412963796,-2.265001296997063,-4.557144165039055,1,-0.17747555887614375,-1.219175576763411,40.21857070922852,1.081731900541219,39.51142883300781,-1.7277883652086001,39.40142822265625,-0.17747555887614375
2311,2011-07-27,38.48857116699219,39.14285659790039,38.17142868041992,38.5099983215332,38229100.0,0.00940388378789736,-1.962970719816628,-0.013261716444339627,35.27151586783715,54.02163738459344,1.632611205559087,1.7564803560459694,-0.8368809283413299,-3.8822977290921017,24.250418829702642,1.0128555297851634,1.5301612705542311,-1.7685716629028292,-4.883428844359628,1.3462855185539695,-3.3260002536312285,-0.21114307217442985,3.339365120989207,52.76148070748504,9.249106098905493,1.5574285907283996,7,0.16928482055664062,0.6292858123779297,-2.2610721588134766,-2.6235713958740234,-5.164283752441406,2,-0.19816640943677555,1.3923250650016132,38.13000106811523,-1.219175576763411,40.21857070922852,1.081731900541219,39.51142883300781,-0.19816640943677555
2312,2011-07-28,38.08856964111328,38.67285537719727,37.58714294433594,37.76142883300781,28319200.0,-0.010392735135409392,-2.2135332573080477,-15.267580559017269,31.75535971006734,49.53833986486936,1.7709388803663515,2.2929442569087684,-0.3091981927500882,-3.382567098471341,24.69201004249046,1.0857124328613352,1.1069662866517973,-2.1805730819702163,-5.2579851081729245,0.896838944232492,-3.7192790950715704,-0.6418670688688621,3.2669601740053835,44.535833551019834,7.071889072211732,1.538706013101355,7,0.5378589630126953,1.160715103149414,-1.8910703659057617,-2.223569869995117,-7.644283294677731,3,-0.19049579906837355,-1.962970719816628,38.48857116699219,1.3923250650016132,38.13000106811523,-1.219175576763411,40.21857070922852,-0.19049579906837355
2313,2011-07-29,37.99856948852539,38.10285568237305,37.21428680419922,37.2985725402832,23352000.0,-0.0023629176268867846,-1.0460538451403223,2.1397420648802443,33.364682334706146,46.24442398461852,1.5555641182383937,2.5508572588698115,-0.11572044241754043,-3.165090529841976,25.52948525144324,0.8885688781738281,0.4519614908959042,-2.294144630432129,-5.289246877416197,0.7009576165519391,-3.7916957539241665,-0.7965935069400913,2.922346371559563,42.68506686309441,7.529570604247901,1.4975511234920345,7,0.6278591156005859,1.2507152557373047,-1.801070213317871,-2.1335697174072266,-6.7457122802734375,4,-0.16579569499222824,-2.2135332573080477,38.08856964111328,-1.962970719816628,38.48857116699219,1.3923250650016132,38.13000106811523,-0.16579569499222824
2314,2011-08-01,37.62571334838867,38.5,36.96571350097656,38.36285781860352,25886700.0,-0.009812373074973624,2.033899072188278,-1.0530681198910183,31.76407733257446,42.59283692533421,1.7641208885782973,3.0270430764804956,0.3575391706185371,-2.660020629297783,25.967624832854323,1.5342864990234375,0.04777144289923285,-2.6340721130371065,-5.734766556746429,0.4666223306722159,-4.184419334891764,-1.0837248911824489,2.89535767306527,52.88376787694408,17.56201933344228,1.55034722185466,8,0.7285709381103516,2.1064281463623047,-1.2657127380371094,-1.7607135772705078,-6.7685699462890625,0,-0.14556912936825228,-1.0460538451403223,37.99856948852539,-2.2135332573080477,38.08856964111328,-1.962970719816628,38.48857116699219,-0.14556912936825228
2315,2011-08-02,36.74285888671875,38.22857284545898,36.70571517944336,37.39142990112305,23356200.0,-0.02346412554348898,-3.213432686167807,0.8798424740475391,22.383301370836065,38.40394654193009,2.204976685262835,3.7365970047289423,1.318009161774789,-1.664779483562981,24.600360557465038,1.522857666015618,-0.4051132127470254,-3.2852838516235323,-6.710216094296079,0.13964839104901472,-4.997749972959802,-1.5728177302872623,3.410354883194657,1.524068607348462,-28.64309417513812,1.712466121336272,8,1.6114253997802734,2.9892826080322266,-0.2932167053222656,-0.8778591156005859,-6.571430206298828,1,-0.0813374695803123,2.033899072188278,37.62571334838867,-1.0460538451403223,37.99856948852539,-2.2135332573080477,38.08856964111328,-0.0813374695803123
2316,2011-08-03,37.14285659790039,37.35714340209961,35.87571334838867,36.78571319580078,24917200.0,0.010886406863844345,2.770899786863199,-0.5506619848369888,29.796591043585607,35.30120278078191,1.481515566407154,3.149749760754787,0.9929867781501969,-1.9592337800639754,23.261924335668414,1.4814300537109375,-0.6935474019817676,-2.6641431808471694,-6.238935781967648,0.9106494202733089,-4.4515394814074085,-0.8767468802869303,2.671928500595726,45.30135532843996,11.69515833948963,1.787396300560239,8,1.187856674194336,2.565713882446289,-0.6932144165039062,-1.2249984741210938,-8.00428581237793,2,-0.09611537780931001,-3.213432686167807,36.74285888671875,2.033899072188278,37.62571334838867,-1.0460538451403223,37.99856948852539,-0.09611537780931001
2317,2011-08-04,35.110000610351555,37.18143081665039,34.965713500976555,36.72142791748047,33214300.0,-0.054730738929319456,-1.3323321434164301,-4.511989575211239,24.210499193726264,31.84236425094077,3.175559538829738,4.909444914874207,3.079801166643513,0.17603476396886464,21.651743436575906,2.2157173156738352,-1.1812647859798062,-4.363784980773936,-8.381427227992276,-0.3461427335555953,-6.372606104383102,-2.354963857164769,4.310877313133815,4.082496125168909,-29.60029304861903,2.0088211236091698,8,2.7657127380371165,4.14356994628907,1.4760704040527415,0.8078575134277415,-5.102857589721669,3,-0.05086052875983971,2.770899786863199,37.14285659790039,-3.213432686167807,36.74285888671875,2.033899072188278,37.62571334838867,-0.05086052875983971
2318,2011-08-05,34.444286346435554,35.83856964111328,33.77571487426758,35.505714416503906,37859500.0,-0.01896081607357558,1.3887542820794285,0.6586881489302195,25.24497728525678,29.797799243651593,3.404981097645347,5.235690824844632,3.738184415639708,0.9050391445229522,20.754953270076022,2.062854766845703,-1.612461588172664,-4.643570709228506,-9.038731312192759,-0.2484101062642523,-6.841151010710632,-2.445990407746379,4.441971846348757,14.151801899643493,-20.919346371761755,2.1975803014821276,8,2.0149993896484304,4.214284896850579,2.222856521606438,1.473571777343743,-4.622858047485359,4,-0.11612956528605622,-1.3323321434164301,35.110000610351555,2.770899786863199,37.14285659790039,-3.213432686167807,36.74285888671875,-0.11612956528605622
2319,2011-08-08,32.37714385986328,33.665714263916016,31.64285659790039,32.84999847412109,37291800.0,-0.06001408958749377,-1.0838851403128893,0.44548907984631986,13.33572887852334,27.458525890790355,4.741458343367107,6.937307614797696,5.754113216062024,3.031552906703567,19.707701512247155,2.8014297485351634,-2.0437303622741183,-6.252856063842771,-11.415756431028207,-1.0899556966573343,-8.834306247435492,-3.671405880250049,5.793638268328685,11.149694799485186,-22.006105178022946,2.581450183592719,8,3.0157127380371094,5.214998245239258,4.289999008178711,3.5407142639160156,-2.561429977416992,0,-0.03472470136580097,1.3887542820794285,34.444286346435554,-1.3323321434164301,35.110000610351555,2.770899786863199,37.14285659790039,-0.03472470136580097
2320,2011-08-09,33.97142791748047,34.299999237060554,32.018569946289055,32.451427459716804,36947400.0,0.04924103449389072,1.0958009549257517,-3.214519668269419,25.221616178110054,26.34187036970956,2.788484439658184,4.997651338386987,4.122585079810662,1.5063766932229186,18.470149615304937,2.2814292907714986,-2.4440303200918123,-4.276643371582033,-9.637678530119672,1.0843917869556066,-6.957160950850856,-1.5961257923132095,3.1548861258648486,40.74999032020754,6.630394064126939,2.6805175792688214,8,1.1864280700683594,3.6207141876220703,2.793572425842285,1.9464302062988281,-9.792856216430664,1,-0.09167364183059146,-1.0838851403128893,32.37714385986328,1.3887542820794285,34.444286346435554,-1.3323321434164301,35.110000610351555,-0.09167364183059146
2321,2011-08-10,33.20285797119141,34.284286499023445,33.02000045776367,33.35714340209961,22071700.0,-0.022624010629049174,-3.8626343395811444,-0.10150354239708057,25.281967125334873,25.62260452696151,3.049068950603683,5.2914463459282,4.815244143855416,2.350551470293631,16.663999233978306,1.2642860412597727,-2.8103881756010765,-4.571570587158199,-9.95930981831173,0.8161686439953328,-7.265440202734965,-1.877700971581433,3.0461028808827137,28.16611842105276,-8.617627496422482,2.693869615576766,8,1.868570327758782,4.389284133911126,4.9142847061157156,3.6814289093017507,-11.032857894897468,2,-0.09130025172537026,1.0958009549257517,33.97142791748047,-1.0838851403128893,32.37714385986328,1.3887542820794285,34.444286346435554,-0.09130025172537026
2322,2011-08-11,34.73285675048828,35.09999847412109,33.37285614013672,33.587142944335945,21564900.0,0.046080333826213904,-1.1941893430904462,-7.425936456917096,32.88300130740676,25.56908441281713,1.1097005995329283,3.44896081428395,3.241851265313855,0.8979752352609793,16.032658894396153,1.8971405029296733,-2.8743158216816127,-2.730928993225099,-8.064948337250307,2.603090350800109,-5.397938665237703,-0.0639193212124951,0.7791274209180514,73.64660358711534,34.777293728436035,2.6670096720126044,8,0.33857154846191406,2.859285354614258,3.4235715866088867,2.190715789794922,-14.1971435546875,3,-0.16106610536396992,-3.8626343395811444,33.20285797119141,1.0958009549257517,33.97142791748047,-1.0838851403128893,32.37714385986328,-0.16106610536396992
2323,2011-08-12,34.85714340209961,35.407142639160156,34.58142852783203,35.29142761230469,18046000.0,0.003578359606414505,1.4806862526000928,-0.37905121494829463,29.958332858006585,25.36844613786515,0.5508706230081444,2.9952246654379167,3.0542720149667417,0.8331171060235789,15.713651295388626,0.825714111328125,-2.9922100159512155,-2.299999427795413,-7.483488583267345,2.8834897276765155,-4.891744005531379,0.291745149940553,-3.2142868041992188,85.38901584438354,46.98207850766636,2.5917445777359642,8,0.07857131958007812,2.7349987030029297,3.9449996948242188,2.4642868041992188,-16.281429290771484,4,-0.13913935303079328,-1.1941893430904462,34.73285675048828,-3.8626343395811444,33.20285797119141,1.0958009549257517,33.97142791748047,-0.13913935303079328
2324,2011-08-15,35.18285751342773,35.25428771972656,33.74428558349609,35.095714569091804,23191000.0,0.009344257146111978,12.1302617175839,-0.2006587904606814,37.31084757499248,27.027062382771415,-0.1763486324446646,2.425738538279596,2.6585343755935824,0.5518334213517591,16.285971042682494,1.5100021362304759,-3.0450227394619205,-1.7405710220336985,-6.83217424717364,3.351032203106243,-4.286372634603666,0.8052305905362687,-3.4647151947021406,93.38113282314168,53.54982697274459,2.5458016125699703,8,-0.6828575134277273,2.409284591674812,3.619285583496101,2.138572692871101,-16.825714111328118,0,-0.15238754306500868,1.4806862526000928,34.85714340209961,-1.1941893430904462,34.73285675048828,-3.8626343395811444,33.20285797119141,-0.15238754306500868
2325,2011-08-16,34.148571014404304,35.048572540283196,33.700000762939446,34.904285430908196,18447100.0,-0.029397455810082573,1.5827567816361026,-8.672123971284739,32.34130291648931,27.30980814642738,0.5042671317232603,3.0747988348330466,3.6605013026425937,1.6248274432762457,16.38403097993304,1.4828567504882812,-3.1718239308481984,-2.4302146911620994,-7.2753393253102345,2.4149099429860357,-4.852777008236167,-0.007652374088031877,-2.3566486892700276,47.2770564500023,8.706190352384972,2.422562317074067,8,0.26357269287108664,3.443571090698235,5.2689294815063406,3.469287872314446,-15.787141799926765,1,-0.12688253134019456,12.1302617175839,35.18285751342773,1.4806862526000928,34.85714340209961,-1.1941893430904462,34.73285675048828,-0.12688253134019456
2326,2011-08-17,33.17714309692383,34.439998626708984,32.648571014404304,34.37285614013672,25797100.0,-0.02844710301554687,1.6938801265448724,1.5822287058443758,30.90423529642088,28.053556602282335,0.9543617134662128,3.681887584705862,4.582589259310971,2.6276997603952736,17.22878466122565,1.7914276123046804,-3.292769496559707,-3.050499725341794,-7.807750211148644,1.7067507604650558,-5.429124968245219,-0.6718744824383691,-1.3129163655090323,19.16107879077838,-17.884629533100682,2.378625242903425,8,0.5635700225830078,4.414999008178711,6.248571395874023,4.45142936706543,-14.6971435546875,2,-0.27122803701287856,1.5827567816361026,34.148571014404304,12.1302617175839,35.18285751342773,1.4806862526000928,34.85714340209961,-0.27122803701287856
2327,2011-08-18,31.06857109069824,32.28571319580078,30.711429595947266,31.91428565979004,34983900.0,-0.06355496011412431,-1.0183154661762979,0.7072889050531376,26.711462927901735,28.21649945146511,2.7148664612432576,5.411631372401249,6.622887943687463,4.739099840715486,18.63201160048023,2.4657135009765625,-3.3031539385119757,-4.742428874969487,-9.780611188003764,0.2957534380647928,-7.261520031486629,-2.2233377184523455,4.338571548461918,7.605692500038512,-27.540005587816307,2.5190911565171397,8,1.9907150268554723,5.715715408325199,8.592142105102543,6.795000076293949,-12.180000305175778,3,-0.28641713159020943,1.6938801265448724,33.17714309692383,1.5827567816361026,34.148571014404304,12.1302617175839,35.18285751342773,-0.28641713159020943
2328,2011-08-19,29.31571388244629,31.571428298950195,29.28571319580078,30.624286651611328,32870600.0,-0.05641898377414423,-2.340286846348639,1.547298363998027,24.444236147828562,29.450778036943472,4.094288816048142,6.705269517943748,8.284268177635717,6.484484190667196,20.684255979534207,2.285715103149414,-3.550498082600548,-5.985500335693359,-11.488963784429998,-0.4820368869567204,-8.737232060061679,-3.23376861132504,5.997514495849607,0.5026440823557834,-31.060925501672866,2.7517317243683195,8,3.0307140350341797,6.023571014404297,10.389999389648438,8.547857284545898,-11.10285758972168,4,-0.29949810268488164,-1.0183154661762979,31.06857109069824,1.6938801265448724,33.17714309692383,1.5827567816361026,34.148571014404304,-0.29949810268488164
2329,2011-08-22,29.31571388244629,30.338571548461914,29.04999923706055,30.338571548461914,33551000.0,0.0,1.5195535101590167,0.7816589876528454,25.847794505575308,29.520353406661826,4.0391121351124255,6.162530327778484,8.20909653056556,6.475635285019422,22.311047405965134,1.2885723114013636,-3.548613014773224,-5.440357494354245,-11.051825586974878,0.17111059826638453,-8.246091540664558,-2.6346234480439286,5.756413888549801,4.429630713072846,-29.65589308581111,2.8057340463103153,8,2.9128570556640625,5.874286651611328,10.8774995803833,8.547857284545898,-11.152856826782223,0,-0.36635641261149976,-2.340286846348639,29.31571388244629,-1.0183154661762979,31.06857109069824,1.6938801265448724,33.17714309692383,-0.36635641261149976
2330,2011-08-23,31.36285781860352,31.39285659790039,29.15571403503418,29.571428298950195,29471400.0,0.0698309426939463,1.416668297823899,-1.7513966792970765,33.0228267546066,30.38044892102535,1.7690655411472953,3.7760128204050325,6.115466671028432,4.43184446243934,23.404871809807197,2.237142562866211,-3.4921545531577323,-3.0548563957214334,-8.62567344881629,2.5159606573734195,-5.840264922268862,-0.2694478691740052,3.347942240356442,42.91018262422895,9.820242370068485,2.785408526547427,8,0.8657131195068324,3.827142715454098,8.777855873107907,6.500713348388668,-15.192857742309574,1,-0.41468524621468983,1.5195535101590167,29.31571388244629,-2.340286846348639,29.31571388244629,-1.0183154661762979,31.06857109069824,-0.41468524621468983
2331,2011-08-24,30.86142921447754,31.428571701049805,29.928571701049805,31.29142951965332,30849700.0,-0.015987975554592082,3.2596412167432187,-0.24003194122813976,36.28734608565977,30.75870945194236,2.1271242436571853,3.8754327457254902,6.545616982196783,4.923913225338126,25.004955253693765,1.5,-3.0892004029950897,-3.1749279022216825,-8.615093040744,2.265237236300635,-5.895010471482841,-0.45484533296052376,3.5097227951684573,55.98238906513966,18.429111560957075,2.720082569261159,8,1.3671417236328125,4.056427001953125,9.279284477233887,7.0678558349609375,-14.680000305175781,2,-0.40503632910610865,1.416668297823899,31.36285781860352,1.5195535101590167,29.31571388244629,-2.340286846348639,29.31571388244629,-0.40503632910610865
2332,2011-08-25,30.83285713195801,31.95857048034668,30.63142967224121,31.11285781860352,26050500.0,-0.000925818513490051,-2.887032035149521,0.6511639254094143,37.84381278551416,31.634873888332088,1.7257885603545553,3.5126493742923977,6.519576873313138,4.936865227496991,26.291771468503843,1.3271408081054688,-2.9525019118883478,-2.8407143592834423,-8.10804869153824,2.426619972971352,-5.474381525410838,-0.20704719315604692,3.2190257113328578,61.29668987867639,19.9247471085597,2.633667166127397,8,1.3192863464355433,4.084999084472653,9.307856559753414,7.295000076293942,-14.654285430908207,3,-0.4006394067489141,3.2596412167432187,30.86142921447754,1.416668297823899,31.36285781860352,1.5195535101590167,29.31571388244629,-0.4006394067489141
2333,2011-08-26,31.698570251464844,31.78571319580078,30.35714340209961,30.625713348388672,25616500.0,0.028077615895334196,1.2909482429014074,-3.831622400392368,47.51490214902763,32.768657729891544,0.4077984472016283,2.266985757717805,5.644199689127284,4.061525224583249,27.515830656609445,1.4285697937011719,-2.7410359500983574,-1.660001277923584,-6.5803858328151605,3.2603832769679926,-4.120193555369369,0.8001909995222043,2.0531995754522043,91.06089529414156,43.97136255350338,2.4601922774457883,8,0.35071563720703125,3.2192859649658203,8.442143440246582,6.579999923706055,-15.284284591674805,4,-0.4041191563001303,-2.887032035149521,30.83285713195801,3.2596412167432187,30.86142921447754,1.416668297823899,31.36285781860352,-0.4041191563001303
2334,2011-08-29,32.148571014404304,32.42571258544922,31.75,32.424285888671875,19516000.0,0.014196247949658458,3.851324888736734,-0.25699128511642294,42.71356891194303,33.9211317293864,-0.5787403006490734,1.4604923380137151,5.206282274624435,3.6141337059755188,28.87910106017696,0.727142333984375,-2.727517675240364,-0.936143398284905,-5.449375927159579,3.577089130589769,-3.1927596627222385,1.320472866152432,1.3210925771213553,91.52471884093836,41.83083097155868,2.256616264437336,8,-0.40357208251953836,2.76928520202636,7.860357284545891,6.1299991607665945,-15.04000091552735,0,-0.4334785118578284,1.2909482429014074,31.698570251464844,-2.887032035149521,30.83285713195801,3.2596412167432187,30.86142921447754,-0.4334785118578284
2335,2011-08-30,33.754287719726555,34.11571502685547,31.928571701049805,32.07143020629883,31488800.0,0.0499467520532344,-1.2220579401220812,-6.103615257966013,52.06594254680573,36.27243253498472,-2.510247077633025,-0.40116860585433756,3.631740839522074,2.0340988762239647,29.799224806343627,2.187143325805664,-2.6623338688468507,0.8190018653869586,-3.370552862194593,5.008556592968514,-1.2757754984038172,2.9137792291777345,-4.704288482666005,91.36816490370867,37.34212678338631,2.0947773637907776,8,-2.1714305877685476,0.34214019775391336,6.25464057922364,4.524282455444343,-16.148572921752923,1,-0.4619096333338002,3.851324888736734,32.148571014404304,1.2909482429014074,31.698570251464844,-2.887032035149521,30.83285713195801,-0.4619096333338002
2336,2011-08-31,33.57285690307617,34.55428695678711,32.98428726196289,34.132858276367195,27595400.0,-0.0053750450359629776,1.238286231716569,-0.33276814514758546,45.16551928294637,38.32288324110079,-2.5331712484976734,-0.5279760950241439,3.8059460197044643,2.238364318461251,30.283348617015527,1.5699996948242188,-2.793271905119205,0.8160710334777832,-2.8956274644359254,4.527769531391495,-1.0397782154790747,2.6719202824346375,-4.4215433502197214,76.61671465549836,24.036825093614283,1.8558492489568557,8,-1.7707138061523438,0.5235710144042969,5.583213806152344,4.705713272094727,-16.828571319580075,2,-0.518360915099473,-1.2220579401220812,33.754287719726555,3.851324888736734,32.148571014404304,1.2909482429014074,31.698570251464844,-0.518360915099473
2337,2011-09-01,33.32428741455078,34.07143020629883,33.21857070922852,33.504287719726555,21085400.0,-0.007403882524594341,-3.3576189919308903,0.32142832814488687,43.6770844053033,40.45986638082021,-2.1579057828227732,-0.4427470066180277,4.0672335005364175,2.5238376614390248,30.389907412708883,0.8528594970703054,-2.785199142879815,0.6567872047424288,-2.8992114948240655,4.212785904308923,-1.121212145040822,2.434786554525676,-3.9568549255371046,70.69436567489747,21.34488186333013,1.7779993497832474,9,-1.5221443176269531,0.5371398925781321,5.563569068908691,4.954282760620117,-17.378573417663574,3,-0.5144253586578938,1.238286231716569,33.57285690307617,-1.2220579401220812,33.754287719726555,3.851324888736734,32.148571014404304,-0.5144253586578938
2338,2011-09-02,30.44428634643555,30.698570251464844,29.65999984741211,29.81571388244629,55624100.0,-0.08642348543836231,-1.209723008495813,-3.492063323867406,33.8557457568612,41.34963874207419,1.0046705139685344,2.2369064362079563,6.8942346619126305,5.411231494964394,30.54208057450244,3.664287567138672,-2.75180239316488,-2.023213863372799,-5.6082724175667416,1.5618446908211396,-3.815743140469767,-0.230684586275828,-0.8693796787109349,16.024529854841198,-26.60870588496001,1.7925292770969699,9,1.410714149475094,3.330713272094723,8.493570327758786,7.834283828735348,-14.921429634094244,4,-0.4685843012725437,-3.3576189919308903,33.32428741455078,1.238286231716569,33.57285690307617,-1.2220579401220812,33.754287719726555,-0.4685843012725437
2339,2011-09-06,31.252857208251953,31.2785701751709,29.81857109069824,29.87142944335937,28156800.0,0.026559034842052354,1.0378899615030373,2.1977223693912595,39.980232218632466,42.12268379363263,0.5585143611571581,1.4121919857130933,6.03525608896895,4.603812940797809,29.837458400449922,1.4599990844726598,-2.4156056425624612,-1.15842866897583,-4.784476402956379,2.4676190650047154,-2.971452535966101,0.6545951980144444,-1.5928573608398438,32.54523744201127,-9.10812679324512,1.8130238669902734,9,0.8542861938476562,2.5221424102783203,7.684999465942383,7.025712966918945,-15.021429061889648,1,-0.47479087910541384,-1.209723008495813,30.44428634643555,-3.3576189919308903,33.32428741455078,1.238286231716569,33.57285690307617,-0.47479087910541384
2340,2011-09-07,30.85714340209961,31.711429595947266,30.367143630981445,31.64142990112305,29697500.0,-0.012661684130686801,1.9088098854293922,-0.5677361632328465,41.63921318910702,42.71733569401565,0.9777717715544654,1.6470750447451792,6.360371574358325,5.002997404044841,29.425992850580602,1.3442859649658203,-1.8471625828803724,-1.398428249359128,-5.009826361720592,2.2129698630023356,-3.2041273055398634,0.40727080682160377,-1.1971435546875,24.460018955454682,-19.21069967102783,1.805699056180732,9,1.25,2.7821426391601562,8.18606948852539,7.860713958740234,-14.141429901123047,2,-0.4455556084393465,1.0378899615030373,31.252857208251953,-1.209723008495813,30.44428634643555,-3.3576189919308903,33.32428741455078,-0.4455556084393465
2341,2011-09-08,30.171428680419922,31.25,29.972856521606445,30.57999992370605,27562500.0,-0.022222235958271774,-2.1702092905993227,0.5209464191910279,46.39743314210472,43.667737955859046,1.7380962838366436,2.2072026251453707,6.943175431394096,5.6910590292248315,29.04714771702963,1.2771434783935547,-1.3151535658362654,-1.9325715065002456,-5.630003187610747,1.7648601746102592,-3.781287347055496,-0.08385566594499494,-0.35285758972168324,11.593265480833253,-35.12589907564082,1.8487158405552522,9,1.9357147216796875,3.0321426391601562,8.871784210205078,8.742141723632812,-13.594285964965824,3,-0.41647725785689915,1.9088098854293922,30.85714340209961,1.0378899615030373,31.252857208251953,-1.209723008495813,30.44428634643555,-0.41647725785689915
2342,2011-09-09,29.13857078552246,30.29999923706055,29.027143478393555,30.031429290771484,31879400.0,-0.03423297934736991,-1.2816900445333466,2.185319010872578,49.24500662531602,43.85997178655776,2.7997711276279205,2.9507479584433867,7.859689530490257,6.725208693330572,29.327062037916797,1.2728557586669957,-1.0429094849595764,-2.6857151031494126,-6.39219130890622,1.0207611026073984,-4.53895320602782,-0.8324770002710089,5.415716171264648,4.1510965019799775,-46.414208594654745,1.853238102878405,9,2.652144432067871,3.9657163619995117,9.881071090698242,9.774999618530273,-12.377141952514648,4,-0.4253566619054796,-2.1702092905993227,30.171428680419922,1.9088098854293922,30.85714340209961,1.0378899615030373,31.252857208251953,-0.4253566619054796
2343,2011-09-12,30.007143020629886,30.09000015258789,28.374286651611328,28.75857162475586,31899000.0,0.02980833348006806,1.4262616100219423,-1.3983978295931596,52.7437650922672,44.974438028815996,1.8618294723244055,1.7920764708194028,6.892829869432067,5.844242049475138,29.90954220473099,1.7157135009765625,-0.7976362047444141,-1.5746428489685016,-5.074507392944451,1.9252216950074441,-3.324575120956478,0.17528942301947126,4.4366010665893505,48.92977005345159,-7.162752258141481,1.7499322719879733,9,1.4571437835693324,2.0992851257324183,8.557498931884762,8.906427383422848,-14.04428577423096,0,-0.46860272616008325,-1.2816900445333466,29.13857078552246,-2.1702092905993227,30.171428680419922,1.9088098854293922,30.85714340209961,-0.46860272616008325
2344,2011-09-13,29.821428298950195,29.99714279174805,29.149999618530273,29.99428558349609,21983500.0,-0.006189017113425677,8.487989062516352,-0.13844405303301943,42.822933915820755,43.94743706981767,1.8804762015761476,1.63959462313667,6.951663891614643,6.009787240145329,30.18156162317631,0.8571434020996129,-0.5833405044857827,-1.492286109924315,-4.633753812692994,1.6491815928443643,-3.0630199613086546,0.07844774146002464,4.379537490844726,43.36468864167387,-13.800655536191265,1.5707338513843403,9,1.6428585052490234,2.069286346435547,7.737500190734863,8.837142944335938,-14.1899995803833,1,-0.47947306357262043,1.4262616100219423,30.007143020629886,-1.2816900445333466,29.13857078552246,-2.1702092905993227,30.171428680419922,-0.47947306357262043
2345,2011-09-14,29.81571388244629,30.178571701049805,29.3457145690918,29.867143630981445,18268600.0,-0.00019162115397763912,1.4703383118352462,0.2975272269853416,44.89539515214488,43.91742327750639,1.4178529527114527,1.3745315978729913,6.7281540265833115,5.977324965227609,30.40453539850149,0.8328571319580043,-0.6133541427024767,-1.2813576698303208,-4.18854668520418,1.6258313455435385,-2.7349521775172505,0.17223683785660882,4.152184741821287,50.124162467118836,-6.8937723200502745,1.4535945076869292,9,1.407144546508789,2.075000762939453,6.676785469055176,7.77642822265625,-13.890000343322754,2,-0.45560826715880176,8.487989062516352,29.821428298950195,1.4262616100219423,30.007143020629886,-1.2816900445333466,29.13857078552246,-0.45560826715880176
2346,2011-09-15,24.178571701049805,26.485713958740234,24.01857185363769,25.24714279174805,148744400.0,-0.18906614826067591,-2.553498504830271,20.77729565346395,29.010460711207045,42.28779842260681,6.238301330111703,6.643577246082181,12.059716449946237,11.54437773105434,30.785533906522033,5.797142028808597,-0.7590118960742025,-6.468571281433107,-10.563138441001271,-2.3740041218649424,-8.515854861217193,-4.421287701649025,9.565582444311524,2.547189319331528,-51.70173922518411,2.0472835797840823,9,3.686429023742676,5.534285545349121,12.196427345275879,13.413570404052734,-7.4585723876953125,3,-0.30865587481121615,1.4703383118352462,29.81571388244629,8.487989062516352,29.821428298950195,1.4262616100219423,30.007143020629886,-0.30865587481121615
2347,2011-09-16,22.170000076293945,24.0,22.020000457763672,23.9714298248291,124931800.0,-0.08307238531665007,1.1306697481389043,1.6858305116209276,21.965379421077856,40.96664660751977,7.26191172945196,8.381007178289813,13.726344329059273,13.522384707176201,30.66864684648912,2.158571243286133,-1.2648126873183294,-8.03221435546875,-13.602079759902324,-2.4623489510351746,-10.817147057685538,-5.247281653251964,10.990619131563967,1.8385525364347515,-45.78124503523396,2.784932702216787,9,4.695714950561523,6.543571472167969,14.161785125732422,15.422142028808594,-5.19285774230957,4,-0.2522714182044684,-2.553498504830271,24.178571701049805,1.4703383118352462,29.81571388244629,8.487989062516352,29.821428298950195,-0.2522714182044684
2348,2011-09-19,20.53571319580078,23.28428649902344,20.3700008392334,22.384286880493164,139805400.0,-0.07371614230352141,-1.6736585335977991,1.0261702884586879,18.05894777044128,38.530948335498536,8.205782920397148,9.827661537730634,14.980119992465376,15.100212109352896,30.234850519686766,2.9142856597900426,-1.7546050792454189,-9.22750120162964,-16.27862422199715,-2.176378181262134,-12.753062711813392,-5.701939691445887,11.733656512049592,1.6894648456125367,-38.70873747583393,3.525561510183753,9,5.505002021789551,7.352858543395996,15.796072006225586,17.056428909301758,-9.482855796813965,0,-0.18379124829055116,1.1306697481389043,22.170000076293945,-2.553498504830271,24.178571701049805,1.4703383118352462,29.81571388244629,-0.18379124829055116
2349,2011-09-20,18.575714111328125,20.42571449279785,18.481428146362305,20.200000762939453,224343000.0,-0.09544343874423822,-1.1449950550259873,0.8786702229192569,9.0495644753141,34.9098762561882,9.139539202191887,11.533099735559418,16.54925099024986,16.995408044102618,29.819476373456315,2.0542850494384766,-2.3222806703237566,-10.650500297546387,-19.299864393017785,-2.001136202074992,-14.975182345282086,-6.325818249810688,12.50371870966055,0.8060597403546121,-31.77560822457521,4.324682047735697,9,6.289999961853027,8.292143821716309,17.68821430206299,19.016427993774414,-7.2328567504882795,1,-0.140659834086044,-1.6736585335977991,20.53571319580078,1.1306697481389043,22.170000076293945,-2.553498504830271,24.178571701049805,-0.140659834086044
2350,2011-09-21,18.35714340209961,19.182857513427734,17.860000610351562,18.625713348388672,158463900.0,-0.011766476805067927,-1.0950249207068419,0.16534639746170124,9.031465398415037,30.7581020624449,8.267984038155422,11.307076380388331,16.363914083283902,17.15112449518459,30.180077467370758,1.3228569030761719,-2.5442407651713346,-10.218785285949707,-20.0646356069512,-0.372934964948211,-15.141710446450453,-5.295860125448961,11.210528857933902,5.763497715130027,-20.370298671452794,4.922925160500748,9,5.722856521606445,8.09714317321777,17.68892765045166,19.23499870300293,-6.8057146072387695,2,-0.14848250753551118,-1.1449950550259873,18.575714111328125,-1.6736585335977991,20.53571319580078,1.1306697481389043,22.170000076293945,-0.14848250753551118
2351,2011-09-22,18.36142921447754,18.985713958740234,17.89285659790039,18.875713348388672,115101000.0,0.00023346837163340517,1.9766557482654807,1.9148983012328844,9.175242634929631,26.30590606351308,7.165839703342595,10.875920342296602,15.913086417585312,17.07306102923225,30.58567688411356,1.0928573608398438,-2.9987969494646975,-9.589499473571777,-20.367338700637163,1.1883397534936115,-14.97841908710447,-4.200579860039085,9.567169014600498,8.166590455551939,-11.821229501215187,5.388919613532694,9,5.6578569412231445,7.845714569091797,17.640713691711426,19.230712890625,-6.341428756713867,3,-0.13265392616787708,-1.0950249207068419,18.35714340209961,-1.1449950550259873,18.575714111328125,-1.6736585335977991,20.53571319580078,-0.13265392616787708
2352,2011-09-23,18.479999542236328,19.170000076293945,18.21714210510254,18.292856216430664,74465300.0,0.006457576170884272,-4.628694883076351,-0.3638909183964871,11.564933467056079,21.730480327378512,6.008176644279246,10.31321852571449,15.395916897132608,16.89422557531006,31.353300616001057,0.9528579711914062,-3.5262693753131096,-8.853286266326904,-20.328953615056633,2.6223810824028266,-14.591119940691769,-3.1154525919620397,8.038995020220003,11.430056317267058,-8.684871387954383,5.7378336743648655,9,5.5392866134643555,7.727144241333008,17.18642807006836,19.11214256286621,-6.75428581237793,4,-0.09523810998259652,1.9766557482654807,18.36142921447754,-1.0950249207068419,18.35714340209961,-1.1449950550259873,18.575714111328125,-0.09523810998259652
2353,2011-09-26,18.88857078552246,19.6971435546875,18.07999992370605,19.459999084472656,80972500.0,0.022108834058806925,2.0928889188829394,-3.053426011802236,9.232216076241201,17.998178345203012,4.309796707528971,9.376485061170548,14.583848069287328,16.43182931346181,31.931762003917196,1.6171436309814489,-4.153995929499224,-7.804215049743654,-19.677091431213377,4.068661331726071,-13.740653240478515,-1.8677768590087922,6.418164623639203,40.08904430879895,20.656404852645046,5.9364381907348625,9,5.130715370178223,7.318572998046875,16.033215522766113,18.237857818603516,-7.447141647338865,0,-0.10119497516472453,-4.628694883076351,18.479999542236328,1.9766557482654807,18.36142921447754,-1.0950249207068419,18.35714340209961,-0.10119497516472453
2354,2011-09-27,18.21285629272461,19.28428649902344,18.059999465942386,19.1971435546875,77775600.0,-0.03577372266385381,1.1134393325277352,1.7225035297887468,9.064838524270101,14.017005386550258,3.53769138475716,9.438560027332514,14.876414865704199,17.04668835730765,33.01394483864449,1.2242870330810547,-4.840643045639688,-7.78314380645752,-19.94016971821783,4.373882105302794,-13.861656762337674,-1.704630850577363,6.05133624460364,19.206762514638825,0.39311389771834726,6.078512955880157,9,3.960000991821289,7.994287490844727,15.630000114440918,18.200714111328125,-6.299999237060547,1,-0.39312883046235636,2.0928889188829394,18.88857078552246,-4.628694883076351,18.479999542236328,1.9766557482654807,18.36142921447754,-0.39312883046235636
2355,2011-09-28,18.162857055664066,18.899999618530273,18.08142852783203,18.36285781860352,56025200.0,-0.0027452715958954377,-3.511800759033143,0.20319348900300357,9.453981964864312,11.844063303623289,1.967841950247216,8.707010713767328,14.496606874455306,17.03683962654667,35.27507759495431,0.8185710906982422,-5.733089700990675,-7.053571510314939,-19.115085275578185,5.007942254948308,-13.084328392946563,-1.0228146276833137,5.204748611887446,14.964385612168076,-4.565855111044904,6.030756882631623,9,2.767143249511715,8.04428672790527,15.546428680419918,18.13285636901855,-4.978570938110353,2,-0.3754915690809454,1.1134393325277352,18.21285629272461,2.0928889188829394,18.88857078552246,-4.628694883076351,18.479999542236328,-0.3754915690809454
2356,2011-09-29,16.170000076293945,18.347143173217773,15.39142894744873,18.295713424682614,135921800.0,-0.10972155830234043,1.652562362313358,10.62852619733352,8.878418419038368,10.389956525618901,3.02313028093743,9.833404274177333,16.054763611712758,18.941822399275225,38.10428627515984,2.955714225769043,-6.6214560627094095,-8.176285648345946,-20.21040858492256,3.857837288230666,-14.19334711663425,-2.1592241800576417,6.426540883249572,18.082274369422457,-3.253149925177766,6.017061468288306,9,3.1678576469421387,8.802857875823975,17.53928565979004,20.125713348388672,-3.310000419616701,3,-0.28562592824004807,-3.511800759033143,18.162857055664066,1.1134393325277352,18.21285629272461,2.0928889188829394,18.88857078552246,-0.28562592824004807
2357,2011-09-30,16.181428909301758,16.535713195800778,15.375714302062988,15.602856636047365,76881700.0,0.0007067923904693352,-1.2461947002342435,-0.2721779367349608,3.6405384476255875,8.787911045306044,2.316492548373919,8.929653385826963,15.625549081861653,18.838910852726038,41.087339316703606,1.1599988937377894,-7.650318555548505,-7.307713890075682,-19.08871588601383,4.473288105862467,-13.198214888044756,-1.4172128921066083,5.262294128306593,18.644632600416607,0.766672370986452,5.890500997969075,9,1.719285488128662,8.783571720123291,17.39178466796875,20.11428451538086,-3.2057151794433594,4,-0.25717311337974136,1.652562362313358,16.170000076293945,-3.511800759033143,18.162857055664066,1.1134393325277352,18.21285629272461,-0.25717311337974136
2358,2011-10-03,16.178571701049805,17.134286880493164,16.088571548461914,16.448570251464847,59146500.0,-0.00017657329695464075,-3.647635517465,-0.4666634799077674,3.6857363081020793,8.191930137838044,1.8285874396489454,8.230966752346852,15.198427365231183,18.742405701761584,42.57374007529487,1.04571533203125,-7.995842502020363,-6.597285366058351,-18.33258466204888,5.1380139299321765,-12.464935014053616,-0.7296357180630864,4.17290976416038,20.540938187381265,5.643696848571398,5.867649647995264,10,1.3578572273254395,8.786428928375244,17.356428146362305,20.117141723632812,-3.2542858123779297,0,-0.27523183464350354,-1.2461947002342435,16.181428909301758,1.652562362313358,16.170000076293945,-3.511800759033143,18.162857055664066,-0.27523183464350354
2359,2011-10-04,16.41428565979004,16.714286804199222,15.714285850524902,16.382856369018555,50512000.0,0.014569515968145597,2.167408745453862,-0.11640540559633068,5.204844109056708,7.766749994576007,1.4014045875076206,7.195502679478906,14.503811480411187,18.396058071701894,44.5252327486717,1.00000095367432,-8.051302899505806,-5.619642829895021,-16.968260501694942,5.728974841904899,-11.293951665794982,0.05466600600493976,3.0415577160536493,29.46899199319385,18.241703806766278,5.67430883589996,10,1.122143268585205,8.55071496963501,17.06928539276123,19.881427764892578,-3.835714340209961,1,-0.30295905802275735,-3.647635517465,16.178571701049805,-1.2461947002342435,16.181428909301758,1.652562362313358,16.170000076293945,-0.30295905802275735
2360,2011-10-05,17.108570098876953,17.122856140136722,16.0,16.51285743713379,52418800.0,0.04229757258262534,2.5972563816623344,18.954059958732856,14.705442670578464,8.381216665203656,0.571481970062024,5.7112148096070925,13.41656234077557,17.592343241920688,46.736488073102066,1.1228561401367223,-7.860859441639349,-4.237929725646971,-14.98592052962929,6.510061078335346,-9.61192512763813,1.136065676344188,1.6128500436862083,58.31725651035106,44.09211235593064,5.373995401991158,10,0.427858829498291,7.856430530548096,16.22285747528076,19.187143325805664,-4.948570251464844,2,-0.30369066574148995,2.167408745453862,16.41428565979004,-3.647635517465,16.178571701049805,-1.2461947002342435,16.181428909301758,-0.30369066574148995
2361,2011-10-06,17.605714797973633,17.75,16.925714492797848,17.100000381469727,40497100.0,0.029058226153529487,1.0755413823078896,0.8489233971023773,23.16478771586479,9.670089359515734,-0.04932072822727207,4.452702629773938,12.512568170555088,17.009058131214687,48.74267752846557,0.824285507202152,-7.28847415347477,-3.11249933242798,-13.132857032380954,6.9078583675249945,-8.122678182404467,1.8976795175485073,0.5134782932994959,93.92300588965621,74.90352848220061,5.010178849976487,10,-0.06928586959838867,7.359285831451416,15.233927726745605,18.689998626708984,-5.070000648498535,3,-0.2511359936904586,2.5972563816623344,17.108570098876953,2.167408745453862,16.41428565979004,-3.647635517465,16.178571701049805,-0.2511359936904586
2362,2011-10-07,16.744285583496097,17.739999771118164,16.714286804199222,17.571428298950195,40393500.0,-0.04892895428345134,-1.312403115775181,-1.6355925171607382,25.480412700746584,11.475444540016333,0.603465986175614,4.572402969988072,12.961644894056317,17.7788053813161,50.511942079026625,1.0257129669189418,-6.7014380429491425,-3.354214286804197,-12.691685337184712,5.983256763576316,-8.022949811994454,1.3145212383860603,-1.368571281433109,50.59648149701063,28.17101521579816,4.6687355251902565,10,0.5857148170471156,7.979286670684811,16.20499992370605,19.55142784118652,-4.498571395874027,4,-0.23197680829377254,1.0755413823078896,17.605714797973633,2.5972563816623344,17.108570098876953,2.167408745453862,16.41428565979004,-0.23197680829377254
2363,2011-10-10,15.945713996887207,18.35714340209961,15.329999923706055,18.222856521606445,151744600.0,-0.04769218624627358,1.378225331228972,2.7530225222005327,29.984774593879095,13.799881881084,1.0512429384964257,4.4939196457623325,13.332984120802955,18.46734686852428,52.26028804156624,3.0271434783935547,-6.134858677865417,-3.449714422225952,-11.70004735075111,4.800618506299205,-7.574880886488529,0.6754520420366266,1.794285774230957,20.339771721289527,-4.621278167651234,4.125166464262579,10,1.169285774230957,7.575000762939453,16.88607120513916,20.34999942779541,-3.619999885559082,0,-0.186256963319961,-1.312403115775181,16.744285583496097,1.0755413823078896,17.605714797973633,2.5972563816623344,17.108570098876953,-0.186256963319961
2364,2011-10-11,15.522856712341307,15.848570823669435,14.73285675048828,15.617142677307127,141077300.0,-0.026518554429638352,3.0051317514711893,0.0414053858914454,29.080548298810427,15.980611473744679,1.176072524975874,3.9954902336156426,13.326906907962853,18.776164738386356,54.15274101109577,1.2128572463989276,-5.765179443882005,-3.1576431274414087,-9.953862656415088,3.638576401532271,-6.555752891928249,0.24046663704543114,2.8342866897583026,21.79739181231152,-5.361018765766911,3.39810976448684,10,1.0221433639526385,7.699286460876467,17.29214334487915,20.77285671234131,-3.9257135391235334,1,-0.1674028738282085,1.378225331228972,15.945713996887207,-1.312403115775181,16.744285583496097,1.0755413823078896,17.605714797973633,-0.1674028738282085
2365,2011-10-12,16.231428146362305,16.605714797973633,15.295714378356935,15.628570556640625,72188200.0,0.0456469738239389,-1.0653183901271426,-6.393927133696114,35.75930424580936,18.96737656560812,0.1840732352311214,2.3368489597377717,12.21725233085558,17.949285596765776,56.071115392051865,1.3100004196166974,-5.382957500441947,-1.769857406616211,-6.174978084672077,2.635263271439655,-3.972417745644144,0.432702932411722,2.1257152557373047,41.3480372808749,11.300368427498206,2.2025603390279334,10,0.3135719299316406,6.990715026855469,16.709643363952637,20.064285278320312,-5.308570861816406,2,-0.22504839339111904,3.0051317514711893,15.522856712341307,1.378225331228972,15.945713996887207,-1.312403115775181,16.744285583496097,-0.22504839339111904
2366,2011-10-13,16.715713500976562,16.99571418762207,15.89285659790039,16.08571434020996,69115200.0,0.029836275049080818,-1.1715894217570189,1.045021529972696,38.75432353473965,22.868908241954127,-0.239888917338547,1.3331495259178041,11.316346711078374,17.343905166647076,56.375330046378615,1.1028575897216797,-4.916700205031034,-0.9124291419982917,-4.249092701339961,2.424234417343376,-2.5807609216691247,0.7559026376725431,1.4964584350585923,54.710262765963066,21.386087558521766,1.6683317796708341,10,-0.1707134246826172,6.275714874267578,16.157501220703125,19.579999923706055,-5.564284324645996,3,-0.27254078345493893,-1.0653183901271426,16.231428146362305,3.0051317514711893,15.522856712341307,1.378225331228972,15.945713996887207,-0.27254078345493893
2367,2011-10-14,16.577142715454098,17.428571701049805,16.342857360839847,17.35285758972168,49319200.0,-0.008289851672461879,1.34206422678927,-1.231295091446898,34.741609833227855,26.31956085585699,-0.04389961356722338,1.0869630431655821,11.093632270379988,17.35987032962336,56.16165296189314,1.0857143402099574,-4.482025586808511,-0.7713570594787633,-3.358589551391848,1.8158754324343231,-2.0649733054353057,0.522259186477779,1.4958566131591802,50.88686801707208,17.657558015035676,1.293616245956543,10,-0.0321426391601527,5.939285278320316,16.078214645385746,19.71857070922852,-5.938571929931637,4,-0.24379524477468395,-1.1715894217570189,16.715713500976562,-1.0653183901271426,16.231428146362305,3.0051317514711893,15.522856712341307,-0.24379524477468395
2368,2011-10-17,16.761428833007812,17.035713195800778,16.461429595947266,16.558570861816403,39347000.0,0.011116880678231356,-1.8920928266799684,-0.26151099833291874,39.75394086965328,30.158349384812166,-0.15289082742587468,0.638136620954441,10.56421467258366,17.02572978545981,55.63375306507387,0.5742835998535121,-3.8163800765154967,-0.3983567237854011,-2.5144344570298927,1.7177210094590887,-1.456395590407645,0.6596821428368429,1.1779647924804664,75.25172800992833,38.58602942833737,1.0580388666222451,10,-0.2164287567138672,5.6942853927612305,15.68607234954834,19.52285671234131,-6.697142601013185,0,-0.26941108006813075,1.34206422678927,16.577142715454098,-1.1715894217570189,16.715713500976562,-1.0653183901271426,16.231428146362305,-0.26941108006813075
2369,2011-10-18,15.962857246398926,16.784286499023438,15.79714298248291,16.75,42016100.0,-0.04764340764531261,1.3071762197656704,-3.8802653352889616,35.95403422542232,32.51930400201704,0.6424745556693523,1.297443481004315,11.067899820251032,17.658519188158323,54.84861033521873,0.9871435165405273,-3.088061400622241,-1.0662854671478286,-3.136419522366076,1.0038485880704187,-2.101352494756952,-0.031218439538704956,1.8482749040893545,31.279301289580857,-7.795564900772021,1.0350670276091232,10,0.5821428298950195,6.492856979370117,15.822500228881836,19.994999885559082,-6.177143096923828,1,-0.2278503828561962,-1.8920928266799684,16.761428833007812,1.34206422678927,16.577142715454098,-1.1715894217570189,16.715713500976562,-0.2278503828561962
2370,2011-10-19,15.631428718566895,16.29857063293457,15.084285736083984,15.808570861816404,60456900.0,-0.020762481472845207,1.0987661443391072,0.22504449471091237,45.63556509057973,35.01605704365203,0.8295740135050877,1.4906231649252817,11.043114357465281,17.81882162205956,54.00727238047478,1.214284896850586,-2.3488452990227913,-1.2614282608032212,-3.3223148271748606,0.7994583055684163,-2.291871543989039,-0.23098497761740155,2.056572415921387,23.33943002942849,-17.631150475776494,1.030443283185819,10,0.9135713577270508,6.824285507202148,16.046072006225586,20.326428413391113,-6.508571624755858,2,-0.2580880876587581,1.3071762197656704,15.962857246398926,-1.8920928266799684,16.761428833007812,1.34206422678927,16.577142715454098,-0.2580880876587581
2371,2011-10-20,15.925713539123535,15.998571395874025,15.582857131958008,15.721428871154785,25578000.0,0.018826482585503568,1.3755074904223816,-1.153224547368206,48.018587972087005,37.52029874046763,0.3038754874565157,1.0587891015190678,10.413467898073879,17.339037036518484,53.12046747721681,0.4157142639160174,-1.6056986141888814,-0.8453576564788818,-2.827195204610099,1.1364798916523338,-1.8362764305444905,0.14556111758672685,1.6440818200047467,35.89271170899233,-7.575529608177561,0.9909187740656078,10,0.6192865371704102,4.683571815490723,15.631072998046875,20.032143592834473,-5.932856559753418,3,-0.3141370238945643,1.0987661443391072,15.631428718566895,1.3071762197656704,15.962857246398926,-1.8920928266799684,16.761428833007812,-0.3141370238945643
2372,2011-10-21,16.719999313354492,16.732856750488278,15.848570823669435,16.24142837524414,43923600.0,0.04987442303791867,2.507082313694519,2.3426669405437703,53.736928963279446,40.159427003734336,-0.5522975727010682,0.13269105691863814,9.236811744663303,16.37006181737955,52.09067420531457,0.8842859268188423,-1.267764069552193,0.03692812919616628,-1.7743681511431433,1.8482244095354776,-0.8687200109734903,0.9425762693658211,0.7363185014281903,83.82138772956979,35.90585209910664,0.9056481401696554,10,-0.6392850875854492,2.6464290618896484,12.068929672241211,17.0600004196167,-7.067142486572266,4,-0.3330484668486937,1.3755074904223816,15.925713539123535,1.0987661443391072,15.631428718566895,1.3071762197656704,15.962857246398926,-0.3330484668486937
2373,2011-10-24,16.977142333984375,17.182857513427734,16.44285774230957,17.014286041259766,120460200.0,0.01537936789414207,2.9541873477582885,-0.07761379623688269,53.87337448320924,42.91418546866754,-0.7238687706745601,-0.2898546700471414,8.588395977050403,15.927823421716553,51.24016773101905,0.7399997711181641,-1.1115603864716057,0.3896425724029555,-1.1058484707233767,1.885133615529286,-0.3581029491602088,1.1373880939661216,0.37023703822653076,90.19737224791321,38.298242699608195,0.7477455215631655,10,-0.7207136154174805,2.0314292907714844,10.812500953674316,15.803571701049805,-7.758571624755859,0,-0.37335915690437116,2.507082313694519,16.719999313354492,1.3755074904223816,15.925713539123535,1.0987661443391072,15.631428718566895,-0.37335915690437116
2374,2011-10-25,11.052857398986816,11.341428756713867,10.60714340209961,10.699999809265137,315541800.0,-0.3489565451270611,-1.7267943024301793,-9.499794597925439,25.768843033733432,41.80413422288132,5.028462461996686,5.344534814322309,14.033999914258409,21.62612240390093,50.93753241612553,6.369998931884766,-1.0894331797121524,-5.176642417907715,-7.931563257573526,-2.4217215782419057,-6.5541028377406185,-3.7991819980748094,6.189941068355186,6.778183925596247,-42.47873268780162,1.3774604198329048,10,2.9650001525878906,4.463571548461914,15.911786079406738,20.902856826782227,-1.457143783569336,1,-0.08944032581862571,2.9541873477582885,16.977142333984375,2.507082313694519,16.719999313354492,1.3755074904223816,15.925713539123535,-0.08944032581862571
2375,2011-10-26,11.342857360839846,11.631428718566895,10.771429061889648,11.247142791748047,148733900.0,0.026237555718362282,1.5562617108549173,0.27125552030011474,24.517550735322672,40.222270578501664,4.438890654914816,4.761526155054417,13.292162660836842,21.13487071827476,50.54763301604282,0.8599996566772461,-1.0854445821751604,-4.545642471313474,-7.9131757382819625,-1.1781092043449863,-6.229409104797719,-2.8618758378292295,5.840000152587889,11.188350744640887,-31.079426800385683,1.6837666334842443,10,2.6750001907348615,3.809286117553709,14.523928642272947,19.668570518493652,-1.8614282608032262,2,-0.13727962556777262,-1.7267943024301793,11.052857398986816,2.9541873477582885,16.977142333984375,2.507082313694519,16.719999313354492,-0.13727962556777262
2376,2011-10-27,11.55142879486084,11.817143440246582,11.321429252624512,11.739999771118164,71190000.0,0.018387909446967665,1.8916562127099716,-1.9701386951496187,27.685695081087687,39.43828005048608,3.8227283693628813,4.415591514551714,12.656178463939952,20.721708126056093,49.57444013121618,0.4957141876220703,-1.0410222435828231,-4.1061424732208245,-7.9867478032569785,-0.22553714318467044,-6.0464451382389015,-2.1658398082027475,5.236885871887207,14.360195360903685,-25.744743747811416,1.940302665018077,10,2.343571662902832,3.600714683532715,13.715714454650879,19.149285316467285,-1.5342855453491193,3,-0.21023994037259353,1.5562617108549173,11.342857360839846,-1.7267943024301793,11.052857398986816,2.9541873477582885,16.977142333984375,-0.21023994037259353
2377,2011-10-28,12.020000457763672,12.09428596496582,11.371429443359375,11.468570709228516,57769600.0,0.04056395717136718,1.0653020964463409,-2.924255680697513,32.63836326231039,38.64766031633688,2.949965689131613,3.8148608682950353,11.824802534512205,20.052454820145556,48.47478479219468,0.7228565216064453,-1.0931711771502446,-3.429499387741089,-7.625295139119348,0.7662963636371707,-5.527397263430217,-1.331601512051959,4.3974439331054676,21.485986643338144,-20.246704429290716,2.0978978756891293,10,1.875,3.132143020629883,13.093214511871338,18.680713653564453,-2.2857141494750977,4,-0.1686475375368418,1.8916562127099716,11.55142879486084,1.5562617108549173,11.342857360839846,-1.7267943024301793,11.052857398986816,-0.1686475375368418
2378,2011-10-31,11.725713729858398,12.012857437133787,11.635713577270508,11.94857120513916,39653600.0,-0.024483087911631007,1.1463388159055314,-0.4041448178535357,33.01380203536104,38.320967850774515,2.7433040961616264,3.9615571860073366,11.801893592736537,20.14160418008516,47.76583880935922,0.38428688049316406,-1.231350492637393,-3.501143217086792,-7.995958347025567,0.9936719128519833,-5.748550782056181,-1.2537356521174043,4.34311260168457,75.21607919034592,29.682710662494287,2.247407564969388,10,2.1692867279052734,3.4264297485351562,13.387501239776611,18.975000381469727,-1.4457139968872053,0,-0.1767787403676624,1.0653020964463409,12.020000457763672,1.8916562127099716,11.55142879486084,1.5562617108549173,11.342857360839846,-0.1767787403676624
2379,2011-11-01,11.441429138183596,11.571429252624512,11.248571395874023,11.444286346435547,33016200.0,-0.02424454478629301,1.5111150670909455,0.01282078713470016,27.726850803170805,36.33111070772908,2.591276483597042,4.062470829021786,11.759139215360106,20.22602573464753,46.978723566741806,0.477142333984375,-1.3571587058274268,-3.5367849826812723,-8.297346341587646,1.2237763762251017,-5.91706566213446,-1.1565043032280844,4.299696217592771,50.647963111953274,4.395769342308704,2.380280679453187,11,2.4535713195800763,3.5042858123779297,13.671785831451414,18.917142868041992,-1.5242862701416033,1,-0.19428153617074917,1.1463388159055314,11.725713729858398,1.0653020964463409,12.020000457763672,1.8916562127099716,11.55142879486084,-0.19428153617074917
2380,2011-11-02,11.912857055664062,12.057143211364744,11.444286346435547,11.529999732971193,41384000.0,0.04120358670117241,-1.2113456605111006,-133.99699599474224,27.640328674950084,34.06685967471387,1.7175124734760114,3.3537853919828375,10.893411862638455,19.558640503295987,46.32883805277114,0.6157140731811488,-1.5668776402921463,-2.8055714130401608,-7.6430829914696865,2.031940165389365,-5.224327202254923,-0.386815623825397,3.5202293828916993,78.54726453434611,31.98668754406775,2.4187557892147633,11,1.9821434020996094,2.840714454650879,12.277143478393555,17.713571548461914,-1.7857141494750994,2,-0.19450778511145472,1.5111150670909455,11.441429138183596,1.1463388159055314,11.725713729858398,1.0653020964463409,12.020000457763672,-0.19450778511145472
2381,2011-11-03,13.184286117553713,13.228570938110352,11.685713768005373,12.01857089996338,94685500.0,0.10672746730266014,1.4601383958339869,3.044777123214322,35.71170846402036,32.06405739701841,0.01823446192173428,1.8278447029047538,9.250492897871469,18.087739183218858,45.813303574601086,1.5428571701049787,-1.6652068335110002,-1.3130709171295152,-5.9966802005088145,3.370538366249784,-3.6548755588191657,1.0287337245601336,1.9592437388146795,97.7633923840901,49.61232042808677,2.341804641689649,11,0.7107143402099592,1.2978572845458967,10.384285926818846,16.410715103149414,-2.432857513427736,3,-0.28085381222022077,-1.2113456605111006,11.912857055664062,1.5111150670909455,11.441429138183596,1.1463388159055314,11.725713729858398,-0.28085381222022077
2382,2011-11-04,12.859999656677244,13.270000457763672,12.535714149475098,13.067143440246582,84483700.0,-0.024596436848007275,1.3962696925748646,-0.1776967311085874,33.761442660609276,29.829398305618415,-0.29346191142487577,1.9459811426381837,9.192783006354622,18.217789485563756,45.202414450414395,0.7342863082885742,-1.8711490497148588,-1.4431430816650401,-6.056049416098576,3.1697632527684956,-3.7495962488818098,0.8633100855517277,2.011347012435021,79.71727977913035,33.54868182777286,2.306453167216768,11,-0.9214277267456037,1.622143745422365,9.295358180999758,15.500715732574465,-2.5585708618164045,4,-0.22106193491921589,1.4601383958339869,13.184286117553713,-1.2113456605111006,11.912857055664062,1.5111150670909455,11.441429138183596,-0.22106193491921589
2383,2011-11-07,12.975713729858398,13.40571403503418,12.854286193847654,13.0,47485200.0,0.008997984157882444,-3.1283601910622965,0.11724353839212444,36.817547272327076,31.057032109906597,-1.1582745585287153,1.6826225055092348,8.660632459900214,17.924377830652336,44.167792033980824,0.5514278411865252,-2.140766248107523,-1.1789289951324466,-5.760305032791649,3.402447042526756,-3.469617013962047,1.1117590236971537,1.639780743233107,80.06620900400013,30.691740956435204,2.290688018829601,11,-0.8871421813964844,1.506429672241211,8.457143783569336,15.105000019073486,-2.8271427154541016,0,-0.24980725446423646,1.3962696925748646,12.859999656677244,1.4601383958339869,13.184286117553713,-1.2113456605111006,11.912857055664062,-0.24980725446423646
2384,2011-11-08,12.924285888671875,13.228570938110352,12.807143211364744,13.032856941223145,31906000.0,-0.003963392092119156,-1.4583336810278256,4.470470431163119,37.75048302964339,32.52735792038668,-0.909065672477702,1.6120403140372677,8.271933124750525,17.804285102230153,42.94188244002277,0.42142772674560725,-2.5571192710220654,-1.1004282951354973,-5.6657880332133175,3.464931442942321,-3.3831081641744056,1.182251573903411,1.4507075201601172,75.4552181984202,21.846165110141058,2.282679869038909,11,-0.5971431732177734,1.5578575134277344,8.326428890228271,15.15642786026001,-2.9642858505249023,1,-0.20459824074445743,-3.1283601910622965,12.975713729858398,1.3962696925748646,12.859999656677244,1.4601383958339869,13.184286117553713,-0.20459824074445743
2385,2011-11-09,12.578571319580078,12.920000076293945,12.571429252624512,12.714285850524902,28756000.0,-0.02674922019442605,-3.6476523508281145,1.2500065879046072,34.92472225231303,33.33169427274505,-0.4130701567439399,1.7603126050787594,8.11266384661316,17.974818720598442,42.27930737489623,0.3528566360473633,-3.0500247261771154,-1.2635000228881843,-5.748715380674174,3.221715334897805,-3.506107701781179,0.9791076560048104,1.5703510888479713,51.91031470693089,-3.7769899689084525,2.2426076788929947,11,-0.25142860412597656,1.9035720825195312,8.672143459320068,15.502142429351807,-2.60428524017334,2,-0.21158431938889977,-1.4583336810278256,12.924285888671875,-3.1283601910622965,12.975713729858398,1.3962696925748646,12.859999656677244,-0.21158431938889977
2386,2011-11-10,12.15999984741211,12.899999618530273,12.119999885559082,12.755714416503904,39614400.0,-0.0332765511705142,-1.3086665782216338,4.389467840654347,28.74267586851498,32.89884011787889,0.11276373983854171,1.9184412670031783,8.016824913828799,18.195703015004625,41.947859419444214,0.7799997329711914,-2.7153286257037905,-1.454285812377929,-5.785088916260076,2.876517291504218,-3.6196873643190024,0.7111157395631444,1.7764158206362328,3.1111084737892654,-46.99256468956987,2.165401551941074,11,0.1671428680419922,2.3221435546875,9.090714931488037,15.920713901519775,-2.5671424865722656,3,-0.1671757373957351,-3.6476523508281145,12.578571319580078,-1.4583336810278256,12.924285888671875,-3.1283601910622965,12.975713729858398,-0.1671757373957351
2387,2011-11-11,12.535714149475098,12.564286231994627,11.95714282989502,12.271429061889648,38140200.0,0.03089755812315631,2.7777731624748485,-0.443643820879467,29.521802590559517,32.51084017956761,-0.20350408726633695,1.2905987928321991,7.128473375189763,17.633861618687938,41.95503178546402,0.6071434020996076,-2.3599515664043214,-0.8765000820159905,-4.997267794589558,3.2442676305575766,-2.936883938302774,1.183883774270793,1.200945182616321,39.94082703890945,-4.880948020392879,2.060383856286784,11,-0.2085714340209961,1.9464292526245117,8.715000629425049,14.723571300506592,-2.335714340209961,4,-0.14233617040668034,-1.3086665782216338,12.15999984741211,-3.6476523508281145,12.578571319580078,-1.4583336810278256,12.924285888671875,-0.14233617040668034
2388,2011-11-14,12.24571418762207,12.585714340209961,12.20714282989502,12.56999969482422,21811300.0,-0.023133900342260927,1.1285114505863365,-1.2270291531197406,61.44776180327547,36.25760806846813,0.18775997039996106,1.2911443784828496,6.984742053464547,17.71805453850464,41.955520933977574,0.3785715103149414,-2.074891873031236,-0.9407143115997307,-4.773601118038066,2.8921724948386043,-2.8571577148188982,0.9757290916194368,1.3031741886698391,22.696631910404303,-25.824645296636536,1.9164434032191673,11,0.17928600311279297,2.236429214477539,8.78107213973999,15.01357126235962,-2.1071434020996094,0,-0.15877272349917393,2.7777731624748485,12.535714149475098,-1.3086665782216338,12.15999984741211,-3.6476523508281145,12.578571319580078,-0.15877272349917393
2389,2011-11-15,12.325714111328125,12.435713768005373,12.071429252624512,12.164285659790039,21372400.0,0.006532891628886706,-1.0987681454050058,-0.4977973050070847,59.82856750488279,39.83407904957176,0.27534230331519893,0.9746588930266853,6.436931209148739,17.427794904503166,41.752415553179155,0.36428451538086115,-1.888479029867156,-0.6788572311401371,-4.296160186810408,2.938445724530135,-2.487508708975273,1.129794246694999,1.0466695665122465,38.27891235295341,-14.346551455291817,1.808651477835136,11,0.2199997901916504,1.692143440246582,7.992143154144287,14.675713539123539,-1.7771434783935547,1,-0.1766342361391372,1.1285114505863365,12.24571418762207,2.7777731624748485,12.535714149475098,-1.3086665782216338,12.15999984741211,-0.1766342361391372
2390,2011-11-16,11.597143173217773,12.351428985595705,11.555713653564453,12.351428985595705,34560400.0,-0.059109835870746696,1.1098509847950324,-4.672570449577609,50.41407955130311,41.46767583704762,1.0665820928485061,1.4603684109713182,6.692336911376252,17.932526920362427,41.389553322080275,0.7957153320312518,-1.6955284054301174,-1.2057138919830326,-4.652142541786819,2.240714757820756,-2.928928216884927,0.5175004329188617,1.6093260880781521,3.0818978054549353,-52.137323742480596,1.723214324901894,11,0.883570671081543,2.4207143783569336,8.286428451538086,15.019285202026367,-1.2228574752807617,2,-0.1411677954318602,-1.0987681454050058,12.325714111328125,1.1285114505863365,12.24571418762207,2.7777731624748485,12.535714149475098,-0.1411677954318602
2391,2011-11-17,10.922857284545898,11.571429252624512,10.827142715454102,11.53857135772705,52823400.0,-0.05814241305816237,1.1844846479718865,0.8162874908651359,40.419157986397394,42.20742198435741,1.549272139298278,1.8347017295181125,6.8979726781609045,18.365443829312163,41.11706810778332,0.7700004577636719,-1.423785633418996,-1.6298569679260257,-4.840058557422861,1.5803446215708092,-3.234957762674444,-0.024756173177607366,2.1276524251982476,5.442744995108449,-51.81102249973372,1.6051007947484175,11,1.1935710906982422,3.0950002670288086,8.960714340209961,15.693571090698242,-0.8371429443359375,3,-0.0868427720355952,1.1098509847950324,11.597143173217773,-1.0987681454050058,12.325714111328125,1.1285114505863365,12.24571418762207,-0.0868427720355952
2392,2011-11-18,11.151429176330566,11.285714149475098,10.8628568649292,10.95714282989502,34729100.0,0.020926016501933153,-1.2089494240962895,-0.3155463792337014,44.92681390659618,43.10845161038731,1.1765822592833466,1.230652430330787,6.2270413308733445,17.89472379721456,41.463426381066206,0.42285728454589844,-1.1684499291831383,-1.1228565692901604,-3.718298285358099,1.472585146777778,-2.4205774273241296,0.17486428874380877,1.752478554954907,18.44033284237059,-35.03183866564551,1.2977208580339692,11,0.8764276504516602,2.8664283752441406,8.616785049438477,15.329285621643063,-1.2657155990600586,4,-0.13976431099960396,1.1844846479718865,10.922857284545898,1.1098509847950324,11.597143173217773,-1.0987681454050058,12.325714111328125,-0.13976431099960396
2393,2011-11-21,10.638570785522461,11.425713539123535,10.46571445465088,11.0,44408000.0,-0.04599037331436151,-1.7151526921396405,-1.8602913746048575,43.18291210335993,43.71205484080026,1.4785367167835943,1.3115360119352104,6.254459349982746,18.16512578934808,42.263051432341136,0.9599990844726545,-1.1060356771374469,-1.318786382675171,-2.808917988193194,0.17134522284285225,-2.0638521854341825,-0.5737205799161593,2.12753108601186,8.774436097505154,-43.19380408051002,0.7450658027590114,11,1.0542864799499512,3.1857151985168457,8.892143249511719,15.406429290771484,-0.7385711669921875,0,-0.04122461419856838,-1.2089494240962895,11.151429176330566,1.1844846479718865,10.922857284545898,1.1098509847950324,11.597143173217773,-0.04122461419856838
2394,2011-11-22,10.064286231994627,10.600000381469727,9.85714340209961,9.8871431350708,106696800.0,-0.05398136320240976,-5.265066636639293,-0.49011836848854085,34.5732068077057,43.67299756917723,1.793021919016116,1.9056664504862422,6.332608622800107,18.479063596623035,41.48092152656859,0.7814273834228516,-1.008109249430678,-1.8436423778533957,-3.5147007911296484,-0.17258396457714298,-2.679171584491522,-1.0081131712152693,2.5177846461890194,8.304695792078373,-38.63666413459835,0.8355292066381266,11,1.3142852783203143,3.4557142257690447,9.436070919036867,15.892857551574709,-0.16571521759033025,1,0.007381005648635197,-1.7151526921396405,10.638570785522461,-1.2089494240962895,11.151429176330566,1.1844846479718865,10.922857284545898,0.007381005648635197
2395,2011-11-23,9.785714149475098,10.111429214477539,9.774286270141602,9.949999809265137,44626400.0,-0.027679268663280077,-2.6030820661258103,-0.9274177918470279,16.004573602043607,42.25765287290264,1.825763535217499,2.1730113069762673,6.101763378854834,18.443664685963363,40.87151036805008,0.3371429443359375,-0.9906360904299323,-2.0443572998046875,-3.9542939754199757,-0.13442062418939926,-2.9993256376123316,-1.0893889619970434,2.5238639811001455,0.6358914924903459,-38.22955269725044,0.9549683378076443,11,1.3942861557006836,3.6928577423095703,9.714643001556396,15.499999046325684,0.5342855453491229,2,0.07795613808118351,-5.265066636639293,10.064286231994627,-1.7151526921396405,10.638570785522461,-1.2089494240962895,11.151429176330566,0.07795613808118351
2396,2011-11-25,9.122857093811037,9.945713996887207,8.985713958740234,9.738571166992188,38045000.0,-0.06773721831018498,-1.1573026243178284,3.7478260364784584,14.989296690729788,40.64292999514378,2.2490021682140906,2.7875144160274044,6.418727314285805,18.782474974232812,40.47133816773876,0.9600000381469727,-1.01599279160774,-2.5857857704162583,-4.84684261740871,-0.3247289234238071,-3.716314193912485,-1.4552573469200318,2.8824860135121693,5.620621256388031,-26.91749450353632,1.1305284234962258,11,1.6628570556640607,3.9614286422729474,10.377500057220457,15.947142601013182,2.3699998855590785,4,0.1371750747882421,-2.6030820661258103,9.785714149475098,-5.265066636639293,10.064286231994627,-1.7151526921396405,10.638570785522461,0.1371750747882421
2397,2011-11-28,9.992856979370117,10.10857105255127,9.544285774230957,9.600000381469727,56503300.0,0.09536484860091576,-1.2379581755808633,-0.6380503792460944,25.5159514325713,36.65050662062109,1.0955767272204717,1.852856151809327,5.270564389894348,17.58686729596363,40.18383511064156,0.9857139587402326,-0.9672255945308894,-1.6144287109374993,-3.9952869342567237,0.7664295123817251,-2.8048578225971106,-0.423999599277888,1.5897380471514726,41.27636040296655,14.140912056717042,1.190429111659612,11,0.7178568840026855,3.091428756713867,8.584285736083984,15.077142715454102,1.335714340209961,0,0.00929237364564961,-1.1573026243178284,9.122857093811037,-2.6030820661258103,9.785714149475098,-5.265066636639293,10.064286231994627,0.00929237364564961
2398,2011-11-29,9.652856826782227,9.912857055664062,9.378570556640623,9.90428638458252,50081500.0,-0.03402431889997104,2.978737079082597,-0.6400033985531873,24.361845500003284,32.70975973119003,1.1500403559898142,2.1392828389511713,5.375401564393364,17.58977253894294,39.90467259858859,0.614286422729494,-0.8270588630672346,-1.8507860183715827,-4.385440074403068,0.6838680376599022,-3.1181130463873252,-0.5834589903558403,1.5661748502499737,41.32741616657864,19.46535256868551,1.267327028015742,11,1.0157146453857422,3.431428909301758,8.070714473724365,15.417142868041992,2.674285888671875,1,0.02412309170920368,-1.2379581755808633,9.992856979370117,-1.1573026243178284,9.122857093811037,-2.6030820661258103,9.785714149475098,0.02412309170920368
2399,2011-11-30,9.218570709228516,9.902856826782227,8.90999984741211,9.861429214477539,108332700.0,-0.044990423596542706,1.7362221176767425,2.5568135698653105,24.02826860333282,29.778002959193334,1.2261727942095728,2.528117304305205,5.627816005886789,17.691052619760374,39.56887709178068,0.9928569793701172,-0.7406950059522099,-2.173929214477539,-4.907227482875651,0.5593690539205731,-3.540578348676595,-0.807280080278483,1.6877964872428102,25.683645686979578,7.307606826175327,1.3666491341990556,11,1.022143840789795,1.939286231994629,8.413929462432861,15.851428985595703,4.807143211364746,2,0.07391914981132519,2.978737079082597,9.652856826782227,-1.2379581755808633,9.992856979370117,-1.1573026243178284,9.122857093811037,0.07391914981132519
2400,2011-12-01,9.59571361541748,9.777142524719238,9.14285659790039,9.20285701751709,52402700.0,0.04091121260385999,-1.473537013965078,-0.6111089682918797,30.05112214844489,28.62599897719861,0.5981754870980502,2.0748581438788953,5.0764803224595845,16.978507062904256,39.60542756974014,0.6342859268188477,-0.9892303282283628,-1.6809291362762444,-4.515901671959551,1.1540433994070618,-3.0984154041178975,-0.2634428684345913,0.9912348052043711,57.210932906214474,35.37951754314783,1.4174862678416527,12,0.5721430778503418,1.562143325805664,5.171429634094238,13.411429405212402,4.09428596496582,3,0.031561737993119454,1.7362221176767425,9.218570709228516,2.978737079082597,9.652856826782227,-1.2379581755808633,9.992856979370117,0.031561737993119454
2401,2011-12-02,9.48142910003662,9.69857120513916,9.30142879486084,9.460000038146973,39710300.0,-0.011909954794528166,-1.3459880907446946,0.05454677865708146,25.231701318748605,26.437653134104437,0.5436630005156733,2.0000541000272047,5.011514421149206,16.73630291318088,40.53254279151907,0.3971424102783203,-1.2580507722644985,-1.6100708007812514,-4.4038311570809565,1.1836895555184537,-3.006950978931103,-0.21319062263139976,0.8372075488716728,47.675870250709394,26.972938669259555,1.3968801781498525,12,0.686427593231203,1.6764278411865252,5.1035714149475115,13.449286460876467,3.6828565597534197,4,0.08844348103434774,-1.473537013965078,9.59571361541748,1.7362221176767425,9.218570709228516,2.978737079082597,9.652856826782227,0.08844348103434774
2402,2011-12-05,10.01714324951172,10.272856712341307,9.328571319580078,9.564286231994627,67872000.0,0.05650141385047447,-1.0432734720409378,21.132843791724213,32.62032435552081,25.264032273233422,-0.1898332154533584,1.307475073581566,4.295256684046324,15.871219266889971,41.26060173405139,0.9442853927612287,-1.4227183965193326,-0.9322138309478749,-3.6349130513256096,1.7704853894298598,-2.2835634411367423,0.41913577924099243,-1.1071434020996112,81.23695382765885,58.27519621686607,1.351349610188867,12,-0.26214313507080256,1.140713691711424,4.506428718566893,12.810714721679682,3.1471424102783185,0,0.14731882065581203,-1.3459880907446946,9.48142910003662,-1.473537013965078,9.59571361541748,1.7362221176767425,9.218570709228516,0.14731882065581203
2403,2011-12-06,9.734286308288574,10.109999656677246,9.544285774230957,10.011428833007812,59470600.0,-0.02823728623796351,1.3855482251977085,-0.6119868170283512,30.410372252879753,24.80149510047498,-0.05446633359060371,1.4071885464050276,4.3773893100966,15.819010924572922,42.132018913235775,0.5657138824462891,-1.4859656238690135,-1.0529994010925297,-3.629888702252316,1.5238899000672568,-2.341444051672422,0.23544524948736267,-0.7970293235778811,60.4822474089594,37.82803729748859,1.288444650579893,12,-0.14285802841186523,1.4235706329345703,4.789285659790039,12.846428871154785,3.7485704421997053,1,0.16378036979804045,-1.0432734720409378,10.01714324951172,-1.3459880907446946,9.48142910003662,-1.473537013965078,9.59571361541748,0.16378036979804045
2404,2011-12-07,10.279999732971193,10.395713806152344,9.64285659790039,9.757143020629883,59046400.0,0.056060958903371594,-1.0037998251115898,-1.886598647648877,39.760101105586585,27.4409981564242,-0.6329213514480259,0.6885149829254615,3.6549379378629503,14.956092380936552,42.891388611376264,0.7528572082519531,-1.5963040184389747,-0.3750716686248765,-2.754043563614408,2.003900226364655,-1.564557616119643,0.81441427886989,-1.3160307537078886,90.7639855189403,62.92273630149203,1.1894859474947659,12,-0.6271429061889666,0.8778572082519513,4.24357223510742,12.300715446472166,3.251429557800291,2,0.1991384275932495,1.3855482251977085,9.734286308288574,-1.0432734720409378,10.01714324951172,-1.3459880907446946,9.48142910003662,0.1991384275932495
2405,2011-12-08,9.917142868041992,10.421428680419922,9.869999885559082,10.218570709228516,46216100.0,-0.03529736131854211,-1.7870081169144156,-0.5765018102890059,41.783377516095605,30.418118248131513,-0.27877714019557587,0.8872508969989799,3.834808344611149,14.977504160812462,43.57856504660158,0.5514287948608398,-1.673282542407133,-0.6048571109771732,-2.823115606781055,1.6134013848267088,-1.713986358879115,0.5042721369247687,-0.8959040957031252,54.97447643700427,23.296160500426932,1.1091292479019415,12,-0.25142860412597656,1.2407140731811523,4.5032148361206055,12.663572311401367,4.159999847412109,3,0.41428979164867585,-1.0037998251115898,10.279999732971193,1.3855482251977085,9.734286308288574,-1.0432734720409378,10.01714324951172,0.41428979164867585
2406,2011-12-09,10.127142906188963,10.239999771118164,9.932856559753418,9.934286117553713,32909100.0,0.021175457583019863,-2.1386637949937386,-0.6398108014047403,41.606174612875336,32.20592082372085,-0.3702764043933069,0.5450927873158751,3.504734848766983,14.43724894729109,44.11078005397167,0.3228569030761719,-1.641985308233533,-0.2932142257690451,-2.3777148856224404,1.7912864340843502,-1.3354645556957419,0.7490361041576516,-1.0218927393652333,73.07189531076546,38.0783099995856,1.0422503299266972,12,-0.46142864227294744,1.0307140350341815,4.197143077850344,12.453572273254396,4.65285682678223,4,0.35181261953131737,-1.7870081169144156,9.917142868041992,-1.0037998251115898,10.279999732971193,1.3855482251977085,9.734286308288574,0.35181261953131737
2407,2011-12-12,10.751428604125977,10.975713729858398,9.931428909301758,9.962857246398926,93400300.0,0.06164479989272165,-1.453019589218929,4.088896031647992,50.90826061261925,35.1555225029004,-0.9785475123853882,-0.23159499747784018,2.7647858510831753,13.495736375606306,44.23623913532707,1.0442848205566406,-1.4747279742182169,0.4202857494354255,-1.4216307877428616,2.2622022866137126,-0.5006725191537171,1.3412440180245682,-1.567207726486476,84.33137170119677,44.120150381842166,0.9209582685891434,12,-0.8085718154907227,0.40642833709716797,3.437143325805664,11.829286575317383,3.568571090698244,0,0.22442199492801373,-2.1386637949937386,10.127142906188963,-1.7870081169144156,9.917142868041992,-1.0037998251115898,10.279999732971193,0.22442199492801373
2408,2011-12-13,10.30142879486084,11.084285736083984,10.228570938110352,10.778571128845217,72621500.0,-0.04185488513521307,-1.747704076164345,-0.6050718547014875,51.94744067034151,38.25765273256803,-0.4770384384830386,0.06880289377773607,3.091600707273116,13.62091563820394,44.33779120883246,0.8557147979736328,-1.2357115093486133,0.06750020980834925,-1.5391573713185664,1.674157790935265,-0.7358285807551077,0.8708290003718062,-0.9738884890438282,45.68883613594381,1.382100685134759,0.8033287905634576,12,-0.18785762786865234,0.8564281463623047,2.908928871154785,12.27928638458252,3.1214284896850586,1,0.27790871751279944,-1.453019589218929,10.751428604125977,-2.1386637949937386,10.127142906188963,-1.7870081169144156,9.917142868041992,0.27790871751279944
2409,2011-12-14,10.148571014404297,10.235713958740234,9.84571361541748,9.9399995803833,37184000.0,-0.014838502842712487,1.0373142693452566,-0.43712623920690596,53.04264353482531,40.81226621994364,-0.19935077529618006,0.0529040327248218,3.109358579006164,13.433475329607262,44.490585691146656,0.4557151794433594,-1.1020507779477047,0.02349958419799769,-1.2460736879082752,1.2930728563042706,-0.6112870518551397,0.658286220251135,-0.6453561655605888,24.452140810649116,-24.330296319613392,0.6347866360531366,12,0.044286251068115234,0.9207143783569336,3.136786460876465,12.432144165039062,3.0900001525878906,2,0.32854731285335537,-1.747704076164345,10.30142879486084,-1.453019589218929,10.751428604125977,-2.1386637949937386,10.127142906188963,0.32854731285335537
2410,2011-12-15,9.960000038146973,10.279999732971193,9.914285659790039,10.228570938110352,26247200.0,-0.018581037270141487,-1.0317467886311416,-1.2876686648102678,57.62624014323089,44.41165942266389,0.05177291827079955,0.1186172371202261,3.135470680898033,13.31054541444928,44.392740683346815,0.3657140731811541,-0.9227011933552376,-0.08321423530578542,-1.1477001610083644,0.9812716903967935,-0.615457198157074,0.44902872754550316,-0.29867810057923627,9.22727234228331,-43.1553274347783,0.5322429628512894,12,0.2464284896850586,0.9549999237060547,3.444643020629883,12.620715141296387,3.617142677307129,3,0.35857723282589116,1.0373142693452566,10.148571014404297,-1.747704076164345,10.30142879486084,-1.453019589218929,10.751428604125977,0.35857723282589116
2411,2011-12-16,9.974286079406738,10.121429443359377,9.880000114440918,10.027142524719238,32560500.0,0.0014343414864508297,-1.0000079002670437,0.1968063007559913,49.79957393121021,46.32046493107382,0.12823619937831232,0.031223777152323606,2.9395153086765085,12.975953793737919,43.98470729153773,0.2414293289184588,-0.693502939107514,-0.0214996337890625,-1.0021931328791265,0.9591938653010015,-0.5118463833340954,0.4688471157559704,-0.17066776198737799,10.380700634539556,-41.61367509478575,0.4903467495450322,12,0.3399996757507324,0.9307136535644531,3.430356979370117,12.606429100036621,6.598570823669434,4,0.41134338872816834,-1.0317467886311416,9.960000038146973,1.0373142693452566,10.148571014404297,-1.747704076164345,10.30142879486084,0.41134338872816834
2412,2011-12-19,9.592857360839844,9.970000267028807,9.561429023742676,9.970000267028807,24200400.0,-0.03824120498753347,1.1666654023258922,7.135230225173177,49.35819618382068,48.425778701178366,0.49522937405131273,0.30556796335377,3.158867520235944,13.037994021810277,43.64970101458046,0.4128570556640625,-0.5399389879705154,-0.3249997615814202,-1.1551856505994795,0.5051861274366392,-0.740092706090449,0.0900931829276086,1.4914283752441406,2.0637750644871,-49.16157956577578,0.41509294450902934,12,0.7300000190734863,1.1549997329711914,3.8117856979370117,12.987857818603516,8.091428756713867,0,0.5407296467584732,-1.0000079002670437,9.974286079406738,-1.0317467886311416,9.960000038146973,1.0373142693452566,10.148571014404297,0.5407296467584732
2413,2011-12-20,10.199999809265137,10.227143287658693,9.74571418762207,9.807143211364746,30880500.0,0.06329109519586762,1.1533536377286286,-1.04166508624069,60.12379502990104,50.68841135943553,-0.04347637685448369,-0.35427989958290595,2.419106234427442,12.113188137393713,42.98468869473942,0.6342859268188494,-0.3224295897442957,0.304071235656739,-0.4670250427936704,1.0751675141071484,-0.08147690356846482,0.6896193748819428,0.8538287925720223,88.86679867706448,32.989123680765985,0.38554813922520464,12,0.12285757064819336,0.5478572845458984,3.2046432495117188,12.380715370178223,7.718571662902832,1,0.40392156496088316,1.1666654023258922,9.592857360839844,-1.0000079002670437,9.974286079406738,-1.0317467886311416,9.960000038146973,0.40392156496088316
2414,2011-12-21,10.138570785522461,10.34428596496582,10.027142524719238,10.184286117553713,25386900.0,-0.0060224534207222735,-1.361702732069683,-0.11636646113512128,55.989914859272076,52.26691550867736,-0.004714593933380584,-0.3025101713925835,2.358100336800746,11.859324985867655,41.96799475622902,0.31714344024658203,-0.1881438876745669,0.23892798423767125,-0.5362874381363394,1.014143406611682,-0.14867972694933407,0.6265356954246766,0.8854098247528093,73.72250680667815,17.269361693050257,0.3876077111870052,12,0.18428659439086914,0.5342860221862793,3.3150010108947754,12.200716018676758,7.032857894897461,2,0.32393979077537116,1.1533536377286286,10.199999809265137,1.1666654023258922,9.592857360839844,-1.0000079002670437,9.974286079406738,0.32393979077537116
2415,2011-12-22,10.54857063293457,10.628570556640623,10.15999984741211,10.15999984741211,25860800.0,0.040439609890338346,-1.4117649946250455,-8.499791388517695,61.053554935420934,54.427735544515755,-0.3528311006722138,-0.6876864406792009,1.8050625892329926,11.147312852352144,40.709791837828654,0.4899997711181623,0.008461102332510961,0.6107850074768066,-0.2142936311905519,1.4358636461441652,0.19824568814312826,1.023324326810485,0.44615894561004765,92.50334456678827,33.49660061391799,0.41253931933367927,12,-0.22571325302124023,0.08214378356933594,2.733215093612671,10.610715866088867,7.018571853637695,3,0.2550109040990769,-1.361702732069683,10.138570785522461,1.1533536377286286,10.199999809265137,1.1666654023258922,9.592857360839844,0.2550109040990769
2416,2011-12-23,10.374285697937012,10.65428638458252,10.328571319580078,10.59000015258789,22556100.0,-0.016522137554201843,-1.1209328609619857,-0.5551484123049435,53.99871738991622,54.77111963088208,-0.15623165605485667,-0.43725905819809086,1.8157229332091518,11.009119131530653,39.0579263584268,0.3257150650024414,0.0883981126436133,0.37392864227294886,-0.3774497729992845,1.1253070575451822,-0.0017605653631669327,0.7496178499090647,0.5917778695115672,74.37902724740476,17.433082506133303,0.3756892076361164,12,-0.05142831802368164,-0.13357114791870117,2.875,10.785000801086426,7.340001106262207,4,0.30873036571125057,-1.4117649946250455,10.54857063293457,-1.361702732069683,10.138570785522461,1.1533536377286286,10.199999809265137,0.30873036571125057
2417,2011-12-27,10.085714340209961,10.355713844299316,10.028571128845217,10.328571319580078,21940800.0,-0.027816021857238304,1.2019282614835427,1.1258261749921528,53.92970784009234,54.99137153863218,0.03126527294669046,-0.1490144179262547,1.9384101249642853,11.012820373925138,37.62854628605322,0.3457145690917951,0.1732599896970335,0.08071441650390554,-0.6716158195463535,0.8330446525541646,-0.295450701521224,0.45687953452903507,0.8522565363645,37.42136879439324,-18.28919561611719,0.3761651180251293,12,0.02214336395263672,0.08214235305786133,2.981428623199463,11.073572158813477,7.975713729858398,1,0.6432011004915259,-1.1209328609619857,10.374285697937012,-1.4117649946250455,10.54857063293457,-1.361702732069683,10.138570785522461,0.6432011004915259
2418,2011-12-28,9.885713577270508,10.14285659790039,9.795714378356934,10.074286460876463,23597000.0,-0.019830103867019666,1.1315824146866353,0.7764771022642414,45.22160131757633,54.12236684782674,0.1856148154615358,0.07307230563592881,1.9608415221227915,10.934525527836396,36.13779831834452,0.34714221954345703,0.24247060935576137,-0.13092918395996023,-0.8673525580109072,0.6054941900909867,-0.4991408709854337,0.23728250306551324,1.0247264622473171,10.482428760893857,-39.10895087372219,0.36821168702547324,12,0.22214412689208984,0.28214311599731445,3.137143611907959,11.042858123779297,8.578573226928711,2,0.7888730013596474,1.2019282614835427,10.085714340209961,-1.1209328609619857,10.374285697937012,-1.4117649946250455,10.54857063293457,0.7888730013596474
2419,2011-12-29,9.899999618530273,9.984286308288574,9.658571243286133,9.854286193847656,26163200.0,0.001445119884174284,2.039991811158187,-0.24241780582907482,49.77306594772235,53.24979193721468,0.1479158054735965,0.11853194476558926,1.791235312271514,10.672208009706864,34.42482464393116,0.3257150650024414,0.1927595538847271,-0.1507145881652825,-0.7880588209265085,0.4866296445959435,-0.4693867045458955,0.1679575282153305,0.9834602006720488,24.246731342240032,-23.64488980469452,0.3186721163806128,12,0.20785808563232422,0.09714317321777344,2.858572006225586,10.482857227325443,8.368572235107418,3,0.8099567841021906,1.1315824146866353,9.885713577270508,1.2019282614835427,10.085714340209961,-1.1209328609619857,10.374285697937012,0.8099567841021906
2420,2011-12-30,9.898571014404297,10.084285736083984,9.832857131958008,9.872857093811037,21809200.0,-0.00014430345262872457,-3.7567772375032704,0.5625026077522872,46.79743201282554,52.916220612949715,0.15613343931174484,0.15158506264122273,1.644809348620523,10.397622594505027,32.556994829348604,0.25142860412597656,0.16409208832135214,-0.16728606224060094,-0.7727041118215823,0.4381319873403804,-0.4699950870310907,0.13542296254988884,0.9584481888888323,24.103256158753663,-19.752131489544144,0.30270902479049033,12,0.20928668975830078,0.09857177734375,2.5507149696350098,10.11928653717041,7.815715789794922,4,0.7347381410339169,2.039991811158187,9.899999618530273,1.1315824146866353,9.885713577270508,1.2019282614835427,10.085714340209961,0.7347381410339169
2421,2012-01-03,10.31999969482422,10.388570785522461,10.01857089996338,10.039999961853027,29213800.0,0.042574698894079166,-1.292029621227576,10.889033119460821,43.59082831048783,52.275401960357186,-0.23590672239421906,-0.2148123929240402,1.0678875667895884,9.712100203772073,30.402249375595876,0.48999977111816406,0.1473451234194112,0.21221408843994283,-0.3362564545512505,0.7606846314311362,-0.06202118305565385,0.4864493599355395,0.5111077048778991,90.60669401405715,49.728498459885515,0.274235271495597,1,-0.16357088088989435,-0.32285690307617365,2.009286403656004,9.656429290771483,7.514286041259764,1,0.7022425393464593,-3.7567772375032704,9.898571014404297,2.039991811158187,9.899999618530273,1.1315824146866353,9.885713577270508,0.7022425393464593
2422,2012-01-04,11.492856979370115,11.567143440246582,10.258570671081543,10.335714340209961,100489900.0,0.11364896504155109,1.0043764635078027,4.13265622392291,64.57022205044387,52.76944940708417,-1.241458608186326,-1.3401547463014278,-0.27564616808014897,8.254858467244505,28.49319333188898,1.308572769165039,0.1453668424318053,1.3112856864929174,0.4866371400717906,2.1359342329140443,0.898961413282354,1.7236099597034809,-1.9314279556274396,96.10774688037614,53.53145213906554,0.4123242732105633,1,-0.879999637603758,-1.2542853355407697,0.4421429634094256,8.089285850524904,6.211429595947271,2,0.5413301354046849,-1.292029621227576,10.31999969482422,-3.7567772375032704,9.898571014404297,2.039991811158187,9.899999618530273,0.5413301354046849
2423,2012-01-05,11.328571319580078,11.694286346435547,11.039999961853027,11.34571361541748,86552900.0,-0.01429458837649622,-1.2019279374407248,-0.014814332526752358,64.3902462852063,53.702819565521295,-1.006046214034896,-1.107064997350264,-0.29575470741883514,8.128932731380928,26.53560416038071,0.6542863845825195,0.196444421827632,1.0672857761383057,0.12487310663962958,2.0096984456369817,0.5960794413889676,1.5384921108876437,-1.7270280075073234,82.03505852613274,35.63088363823044,0.4712063347493385,1,-0.6521425247192383,-1.02642822265625,0.5689284801483154,6.407142639160156,5.571428298950195,3,0.5943253178669887,1.0043764635078027,11.492856979370115,-1.292029621227576,10.31999969482422,-3.7567772375032704,9.898571014404297,0.5943253178669887
2424,2012-01-06,12.327142715454102,12.471428871154785,11.242856979370117,11.302857398986815,125610800.0,0.08814627791132956,-1.1473158364524185,-59.75193324061207,74.10531864662178,55.15301553343251,-1.8567812214169344,-2.0494840956388884,-1.2799319941928786,6.837809574741968,25.178810063377515,1.228571891784668,0.31299834726147324,1.9635000228881836,0.6434881646496873,3.28351188112668,1.3034940937689363,2.623505952007431,-2.641889682006836,94.53165689765909,41.6310179476872,0.660005929119248,1,-1.2621426582336426,-1.6364283561706543,-0.450714111328125,4.165714263916016,5.254285812377926,4,0.49785617238382396,-1.2019279374407248,11.328571319580078,1.0043764635078027,11.492856979370115,-1.292029621227576,10.31999969482422,0.49785617238382396
2425,2012-01-09,14.025713920593262,14.235713958740234,12.44857120513916,12.80142879486084,214073300.0,0.13779115277133291,1.1737624974045302,1.1952579091487177,80.71923073029429,58.12196146014117,-3.3640113875721163,-3.6095319810337045,-2.953423764966466,4.870108280627733,24.300104624271018,1.9085712432861328,0.37416179910130687,3.456642675399781,1.371914522775704,5.541370828023858,2.4142785990877424,4.4990067517118195,-4.173290336883545,95.02032453677583,35.22345830753742,1.0423640763120388,1,-2.078571319580078,-2.336428642272949,-3.326428174972534,2.0714292526245117,3.4114294052124023,0,0.3025056661689678,-1.1473158364524185,12.327142715454102,-1.2019279374407248,11.328571319580078,1.0043764635078027,11.492856979370115,0.3025056661689678
2426,2012-01-10,13.6899995803833,14.262857437133787,13.214285850524902,14.257143020629885,146335000.0,-0.023935632946074037,2.6246866124807924,-0.463244572956233,81.28271688990671,61.161184687898334,-2.8032978619775033,-3.154968389119034,-2.60273784618094,4.9475190415651085,23.38048302399494,1.048571586608885,0.4728674924911722,2.9427855014801025,0.4484073966563855,5.43716360630382,1.695596449068244,4.189974553891961,-3.486912766671143,85.69388532292214,17.82606530172808,1.2471890524118587,1,-1.7292852401733398,-1.9078564643859863,-3.0271427631378174,0.9778575897216797,3.725714683532715,1,0.2939581699901881,1.1737624974045302,14.025713920593262,-1.1473158364524185,12.327142715454102,-1.2019279374407248,11.328571319580078,0.2939581699901881
2427,2012-01-11,13.164285659790039,13.657142639160154,13.064286231994627,13.56999969482422,87148600.0,-0.038401310205047,1.0443327074159823,0.7153640617932286,72.91804761069832,64.23856760935632,-2.0059067937439377,-2.5710394010877557,-2.082958283480746,5.2429179159459025,23.385457649547842,0.6257133483886737,0.5078182001054454,2.2964287281036384,-0.4221333307804045,5.014990786987681,0.937147698661617,3.65570975754566,-2.5552217837357176,65.91311326145299,0.6725436298969214,1.3592810294420212,1,-1.2035713195800781,-1.3685712814331055,-2.5014288425445557,1.1392860412597656,4.242856979370114,2,0.354747701241271,2.6246866124807924,13.6899995803833,1.1737624974045302,14.025713920593262,-1.1473158364524185,12.327142715454102,0.354747701241271
2428,2012-01-12,13.164285659790039,13.338570594787598,12.742856979370115,13.21142864227295,61243000.0,0.0,2.9526242687514554,0.11619756383073697,73.61731149501303,66.88792822572196,-1.6672641512908672,-2.4723216002821697,-2.0795278026634385,5.038252797628843,23.379001800268266,0.5957136154174822,0.6113020196439329,2.153285884857178,-0.7358298064969659,5.042401576211322,0.7087280391801052,3.597843730534251,-2.18984242762777,63.62345659519377,-0.5217244797770064,1.4445578456770725,1,-1.1164283752441406,-1.260714054107666,-2.707857131958008,1.1392860412597656,3.607143402099613,3,0.34487256147856615,1.0443327074159823,13.164285659790039,2.6246866124807924,13.6899995803833,1.1737624974045302,14.025713920593262,0.34487256147856615
2429,2012-01-13,13.48285675048828,13.79285717010498,12.885713577270508,13.067143440246582,88839100.0,0.02419964887812398,-1.3302723075773555,-8.818137681305972,73.23529891521049,69.82546899265363,-1.591525935528475,-2.6649203835225155,-2.3817311153179848,4.5147912632608875,23.18802546054861,0.9071435928344727,0.7612019668929086,2.3051426887512196,-0.7542215552417879,5.364506932744227,0.775460566754715,3.8348248107477243,-2.179572097828858,57.00784843701455,-3.403559928773184,1.529682121996504,1,-1.3421425819396955,-1.570713520050047,-3.1082141399383527,0.8207149505615252,2.57428550720215,4,0.2534435343547088,2.9526242687514554,13.164285659790039,1.0443327074159823,13.164285659790039,2.6246866124807924,13.6899995803833,0.2534435343547088
2430,2012-01-17,13.531429290771484,13.978570938110352,13.475713729858398,13.714285850524902,58832200.0,0.0036025407064750326,-2.4174533269817196,-0.4398621724358655,75.50784851543082,73.37180457098063,-1.1963987771293834,-2.5636513758330786,-2.4282318482770524,4.22684358632403,23.100123518644157,0.5028572082519531,0.9961237441534525,2.175143766403199,-0.9996919304172032,5.349979463223601,0.5877259179929979,3.7625616148134,-1.932187359664626,51.87974170491832,-6.485407553435934,1.5874178484102006,1,-1.2707152366638184,-1.619286060333252,-3.126072406768799,0.7721424102783203,2.6100006103515625,1,0.2993031371654631,-1.3302723075773555,13.48285675048828,2.9526242687514554,13.164285659790039,1.0443327074159823,13.164285659790039,0.2993031371654631
2431,2012-01-18,14.077142715454102,14.131428718566895,13.178570747375488,13.311429023742676,66091200.0,0.04032932611596296,1.1797404977338548,-4.187510104882158,80.96187471722145,75.19309931173369,-1.2886275449223898,-2.936800234596353,-3.0064777415635096,3.450504523360408,22.827439318155808,0.9528579711914062,1.24738732434224,2.5157143592834466,-0.8097688376823999,5.841197556249293,0.8529727608005224,4.178455957766371,-2.211539233744551,96.09051505367704,33.627160151690916,1.6627415984829235,1,-1.4257140159606934,-2.164999485015869,-3.6653571128845215,0.02000045776367365,1.8757143020629883,2,0.2386848438115856,-2.4174533269817196,13.531429290771484,-1.3302723075773555,13.48285675048828,2.9526242687514554,13.164285659790039,0.2386848438115856
2432,2012-01-19,14.779999732971193,14.942856788635256,14.237142562866213,14.237142562866213,78789900.0,0.04992895445646672,-1.5999996486463222,0.7089558094379314,85.21793194031656,77.50728660674594,-1.6496455319666872,-3.4057384058941604,-3.723916395422151,2.519223804491906,22.486863733941366,0.8657140731811541,1.5611226200241841,2.959214258193972,-0.5251293857336403,6.443557902121585,1.217042436230166,4.7013860801577785,-2.674670855719219,92.59740591893683,22.585623170317575,1.7421718219638067,1,-1.6871428489685076,-2.5278568267822283,-4.368214130401613,-0.8750000000000018,0.8500003814697248,3,0.17832980910446672,1.1797404977338548,14.077142715454102,-2.4174533269817196,13.531429290771484,-1.3302723075773555,13.48285675048828,0.17832980910446672
2433,2012-01-20,14.31999969482422,14.967143058776855,14.241429328918455,14.657142639160154,53860800.0,-0.031123142520821934,-1.9364260439055687,-0.6210527610250327,79.88794694504527,78.14980086212633,-0.8053814558313714,-2.762908079807893,-3.2878742571646686,2.7319832908449566,22.535325651002054,0.7257137298584002,1.8792070075578629,2.293214225769045,-1.2738425317495103,5.8602709832876005,0.5096858470097683,4.076742604528322,-1.8741674682062524,68.90870578597301,-6.6073447763671425,1.7835283787592775,1,-0.6121425628662127,-2.055713653564455,-3.7696428298950213,-0.6864280700683612,1.86857223510742,4,0.215582612439003,-1.5999996486463222,14.779999732971193,1.1797404977338548,14.077142715454102,-2.4174533269817196,13.531429290771484,0.215582612439003
2434,2012-01-23,13.422857284545898,14.23142910003662,13.371429443359375,14.101428985595705,61086900.0,-0.06264961099144317,-1.201099359764502,2.012712152070631,71.25625266459397,77.09835885482629,0.2945034859401634,-1.6939490332328813,-2.4239506532758064,3.366973045959419,22.34960437541526,0.9485702514648455,2.012868007219838,1.23185749053955,-2.2710084341891132,4.734723415268213,-0.5195754718247816,2.9832904529038817,-0.6240415414256866,13.658186231173891,-65.53730486508917,1.751432962364332,1,0.4321427345275879,-1.1585712432861328,-2.7871432304382324,0.21071434020996094,2.3957138061523438,0,0.24946788201339642,-1.9364260439055687,14.31999969482422,-1.5999996486463222,14.779999732971193,1.1797404977338548,14.077142715454102,0.24946788201339642
2435,2012-01-24,13.238571166992188,13.527142524719238,13.068571090698242,13.157142639160154,41929300.0,-0.013729276386323819,-2.546958676954399,-0.11999988756686489,68.12134297927814,75.63598397586756,0.39715651720310596,-1.367936673143653,-2.2645645437241217,3.259734750593932,22.459681667571363,0.4585714340209961,2.174004101128414,0.9130713462829583,-2.5303314413575198,4.356474133923436,-0.8086300475372816,2.634772740103198,1.728571891784668,8.954102301741464,-65.95597608970436,1.7217013938202392,1,0.6164288520812988,-0.9742851257324219,-2.607499837875366,0.3950004577636719,2.868572235107422,1,0.21290598926006488,-1.201099359764502,13.422857284545898,-1.9364260439055687,14.31999969482422,-1.5999996486463222,14.779999732971193,0.21290598926006488
2436,2012-01-25,13.577142715454102,13.64285659790039,13.092857360839846,13.242856979370115,77953400.0,0.02557462917947495,1.3619638937125182,4.105265623535958,64.43696972739596,74.69364198883397,0.04569836021926754,-1.5328449805551454,-2.6111213793450254,2.6315448856645567,22.65267202423183,0.5499992370605451,2.210363648356031,1.0915000438690186,-2.26667354587304,4.449673633611077,-0.5875867510020107,2.770586838740048,1.3520289039611821,26.78706065962527,-43.56450732722877,1.6790867948710289,1,0.27785730361938477,-1.312856674194336,-3.0164284706115723,0.05642890930175781,2.8657150268554688,2,0.1888679554609205,-2.546958676954399,13.238571166992188,-1.201099359764502,13.422857284545898,-1.9364260439055687,14.31999969482422,0.1888679554609205
2437,2012-01-26,16.572856903076172,17.0528564453125,16.00857162475586,16.271429061889652,158944100.0,0.22064393447173658,-1.525041449427087,0.9017071584256559,76.09097503289938,74.96849349304357,-2.699549371155399,-4.23475821464295,-5.592287280881557,-0.6353390029264361,23.308911682580995,3.4757137298583984,2.092498673882785,3.7628571033477787,0.13812248289656992,7.387591723798989,1.9504897931221734,5.575224413573384,-3.5042858123779297,87.95268161000482,18.290862931060403,1.812367310225605,1,-1.603571891784668,-3.265714168548584,-5.963214159011841,-2.9392852783203125,-0.7428569793701172,3,-0.037410561690422894,1.3619638937125182,13.577142715454102,-2.546958676954399,13.238571166992188,-1.201099359764502,13.422857284545898,-0.037410561690422894
2438,2012-01-27,17.68428611755371,17.71285629272461,16.325714111328125,16.542856216430664,102228700.0,0.06706322397988251,1.314661455515312,3.786743442908261,76.35648308717435,75.31529173437288,-3.4669797435533614,-4.987703808033707,-6.6666043546642015,-1.9682425746975944,23.86011538159983,1.3871421813964844,2.0275042050922583,4.484357690811157,0.5220308733360284,8.446684508286284,2.5031942820735935,6.46552109954872,-4.591428756713865,99.3848315956472,31.511100655991868,1.9811634087375636,1,-2.293572425842285,-3.99857234954834,-7.148928880691528,-4.050714492797852,-2.380000114440918,4,-0.11616448577325811,-1.525041449427087,16.572856903076172,1.3619638937125182,13.577142715454102,-2.546958676954399,13.238571166992188,-0.11616448577325811
2439,2012-01-30,17.91857147216797,18.497142791748047,17.60285758972168,17.822856903076172,105826000.0,0.013248222351577077,-2.3386715467764216,0.08385496910289787,72.37641941285015,74.96735516741947,-3.359138896103442,-4.838530477434469,-6.862869011575796,-2.437798951318891,24.410433860762133,0.8942852020263672,2.090504897372913,4.31771445274353,0.1442053167874633,8.491223588699597,2.230959884765497,6.404469020721564,-4.640914154052732,89.34210780584898,23.873552604055433,2.0867545679780335,1,-2.135714530944824,-3.840714454650879,-7.383214235305786,-4.284999847412109,-2.8914289474487305,0,-0.09654784952714845,1.314661455515312,17.68428611755371,-1.525041449427087,16.572856903076172,1.3619638937125182,13.577142715454102,-0.09654784952714845
2440,2012-01-31,17.171428680419922,17.927143096923828,16.821428298950195,17.855714797973633,84273700.0,-0.04169656006945344,1.6735768261383892,-7.149236778127616,69.10773452930307,73.65022847987298,-2.28126185412283,-3.708735329579568,-6.062115869801033,-1.9263418771518221,24.867975467500585,1.1057147979736328,2.149584427528385,3.206928777694703,-0.8747036435282247,7.28856119891763,1.166112567083239,5.247744988306167,-3.580602233886717,75.46920627570672,12.040219177968382,2.040816210611464,1,-1.3885717391967773,-3.093571662902832,-6.673571586608887,-3.5378570556640625,-1.7328577041625977,1,-0.07878538326075946,-2.3386715467764216,17.91857147216797,1.314661455515312,17.68428611755371,-1.525041449427087,16.572856903076172,-0.07878538326075946
2441,2012-02-01,17.567142486572266,17.678571701049805,16.89285659790039,17.34428596496582,52306800.0,0.023044897050620072,2.525639434618693,-0.3256773970559952,74.51479427183669,72.46099096115299,-2.380156266934529,-3.7246373560239814,-6.376778192365737,-2.5468841634190795,25.88309753465984,0.7857151031494141,2.217836728390443,3.2402854442596443,-0.7650868216051379,7.245657710124426,1.2375993113272514,5.242971577192035,-3.68193705932617,62.629145691669066,-0.46555585074039385,2.0026861329323915,2,-1.784285545349121,-3.489285469055176,-7.0903565883636475,-4.397856712341309,-1.977142333984375,2,-0.08310965119048985,1.6735768261383892,17.171428680419922,-2.3386715467764216,17.91857147216797,1.314661455515312,17.68428611755371,-0.08310965119048985
2442,2012-02-02,17.71428680419922,17.96428680419922,17.464286804199222,17.64285659790039,41126400.0,0.008376109987120905,-1.3333422343275965,0.32052104997389613,74.92565699779237,71.90962541145824,-2.310247145259991,-3.564545782072525,-6.446858773178997,-2.9037920316505463,28.259194977511914,0.49999999999999645,2.291134748858113,3.076358270645141,-0.9684460060703906,7.121162547360672,1.0539561322873752,5.098760409002907,-3.552365135083006,63.94742343564167,0.8816178821952718,2.022402138357766,2,-1.9314298629760742,-3.636429786682129,-7.432500839233398,-4.545001029968262,-2.542858123779297,3,-0.07177421681962681,2.525639434618693,17.567142486572266,1.6735768261383892,17.171428680419922,-2.3386715467764216,17.91857147216797,-0.07177421681962681
2443,2012-02-03,18.06142807006836,18.21285629272461,17.6200008392334,17.85714340209961,46788000.0,0.019596683157848016,1.3380295462751233,2.8599198931909213,75.00390085393808,72.3260307658298,-2.3142192198211102,-3.5641516036224186,-6.694780114745525,-3.4746764216476684,30.648539387488423,0.5928554534912109,2.29796119713272,3.086856698989868,-0.9187718062945578,7.092485204274293,1.084042446347656,5.08967095163208,-3.639393133594236,73.99827216674615,9.746221545401795,2.002814252642213,2,-2.278571128845215,-3.9835710525512695,-7.923570871353149,-4.892142295837402,-2.8685712814331037,4,-0.12354660648679583,-1.3333422343275965,17.71428680419922,2.525639434618693,17.567142486572266,1.6735768261383892,17.171428680419922,-0.12354660648679583
2444,2012-02-06,18.46428680419922,18.65714263916016,17.407142639160153,17.60285758972168,81617200.0,0.022304921436333336,1.0045850723624745,4.2168079623543475,75.93510722768787,73.19422679343087,-2.153175469175551,-3.671917699013532,-6.973178230858753,-4.098241825826536,32.36143837451028,1.250000000000007,2.218482590522438,3.1828582286834717,-0.9082114325070059,7.273927889873949,1.1373233980882347,5.2283930592787105,-3.7977453964086596,89.49423498326637,22.69909100317514,2.0455348305952383,2,-2.589286804199215,-4.306429862976072,-8.326429605484009,-5.295001029968262,-3.428572654724121,0,-0.17114123250987234,1.3380295462751233,18.06142807006836,-1.3333422343275965,17.71428680419922,2.525639434618693,17.567142486572266,-0.17114123250987234
2445,2012-02-07,18.26857185363769,19.06142807006836,18.11571311950684,18.38999938964844,81435200.0,-0.010599648534327155,-3.428074499770092,-0.1409605501763667,72.87897562904487,74.13222744916963,-1.3062907241064607,-3.3118403581838454,-6.643730193959696,-4.1265210329699045,32.755471426138485,0.9457149505615199,2.211025625688931,2.7750003814697237,-1.478695364407077,7.028696127346526,0.6481525085313216,4.901848254408126,-3.282782347337564,63.43877863347378,0.33487276285698897,2.1268478729384013,2,-0.7335720062255824,-3.821429252624508,-8.21607160568237,-5.22214317321777,-2.5300006866455043,1,-0.17743200480518184,1.0045850723624745,18.46428680419922,1.3380295462751233,18.06142807006836,-1.3333422343275965,17.71428680419922,-0.17743200480518184
2446,2012-02-08,17.71428680419922,18.198570251464844,17.632856369018555,17.981428146362305,51012500.0,-0.03034090753668317,-1.6312138215529286,2.2000062830842375,66.28091845960209,73.04222116324773,-0.11559201367817451,-2.572500957806149,-5.93802647888684,-3.711718227108161,32.94590777757199,0.6357154846191371,2.3352782383715827,2.019500970840454,-2.2556442406526465,6.294646182333555,-0.1180716349060944,4.157073576587004,-2.3209334415222678,18.56657619661458,-39.12092170906084,2.13757260574655,2,-0.020715713500976562,-3.1742873191833496,-7.6617865562438965,-4.667858123779297,-2.0057153701782244,2,-0.12846782109243204,-3.428074499770092,18.26857185363769,1.0045850723624745,18.46428680419922,1.3380295462751233,18.06142807006836,-0.12846782109243204
2447,2012-02-09,17.834285736083984,18.13999938964844,17.450000762939453,17.772857666015625,40514600.0,0.006774132834764801,1.0509567140062819,-0.2299459513490743,70.26359306393776,72.3652333828881,-0.04228692669573064,-2.45032603268994,-5.930137409859697,-3.9398465040681714,33.283020924624054,0.6899986267089879,2.5458016644488985,1.9059998989105225,-2.2967235269201787,6.108723324741224,-0.19536181400482633,4.007361611825873,-2.074124902667892,25.82039888299863,-29.18992895654216,2.1013617129153506,2,0.10714244842529297,-3.174286365509033,-7.757499933242798,-4.7878570556640625,-1.5014286041259766,3,-0.12584106909060266,-1.6312138215529286,17.71428680419922,-3.428074499770092,18.26857185363769,1.0045850723624745,18.46428680419922,-0.12584106909060266
2448,2012-02-10,17.704286575317386,18.03571319580078,17.5528564453125,17.7214298248291,33901000.0,-0.00728928327662548,-2.0178215933338897,-0.27907843259014276,77.08296232591611,72.88818259545098,0.10152398590841116,-2.0688321984708793,-5.660163178155569,-3.893735475946336,34.09010312180635,0.48285675048828125,2.816298361835667,1.5490006923675566,-2.513215481291109,5.611216866026222,-0.4821073944617744,3.5801087791968893,-1.6139990182360684,17.96207175651066,-40.53252102174939,2.0311080868293323,2,0.23714160919189098,-2.653572559356693,-7.278572082519535,-4.6578578948974645,-1.2728576660156286,4,-0.14306466878076152,1.0509567140062819,17.834285736083984,-1.6312138215529286,17.71428680419922,-3.428074499770092,18.26857185363769,-0.14306466878076152
2449,2012-02-13,16.899999618530273,17.854286193847656,16.875713348388672,17.85285758972168,52550400.0,-0.04542893910836365,1.0478336360189195,55.58210947931726,71.47645172571887,73.15137339505273,0.833816808529626,-1.0492088394615227,-4.708360570807626,-3.147569593234781,34.29124091985313,0.9785728454589844,2.6664113756378,0.5738565921783447,-3.2980796556164407,4.44579283997313,-1.362111531719048,2.5098247160757374,-0.5125980101502527,1.111136320797526,-61.02067967266117,1.9359681238973925,2,1.0685710906982422,-1.7478570938110352,-6.4107136726379395,-3.8535709381103516,0.25714302062987926,0,-0.10101437091295518,-2.0178215933338897,17.704286575317386,1.0509567140062819,17.834285736083984,-1.6312138215529286,17.71428680419922,-0.10101437091295518
2450,2012-02-14,17.581428527832028,17.75,16.935714721679688,16.998571395874027,52407600.0,0.04032123814692823,-1.2983889419776848,-0.6116936097299214,72.57934448240532,72.93632341844925,0.24212449381654366,-1.4879530149425833,-5.243472416183568,-3.880257206350123,34.359799802250514,0.8500003814697266,2.438114159446517,1.0527855396270702,-2.6223563077911933,4.727927387045334,-0.7847853840820633,2.890356463336202,-0.9266242732831742,53.34780941175765,-12.70733498619775,1.8375709237091322,2,0.3871421813964879,-1.826428890228268,-6.703571319580075,-4.534999847412106,-0.6199989318847621,1,-0.14479565038341302,1.0478336360189195,16.899999618530273,-2.0178215933338897,17.704286575317386,1.0509567140062819,17.834285736083984,-0.14479565038341302
2451,2012-02-15,17.437143325805664,17.902856826782227,17.29857063293457,17.661428451538086,37126600.0,-0.008206682511489594,-1.4102489976948884,-0.3848029189914473,57.18357230750989,70.96498067508455,0.40904557523049334,-1.137350955329552,-4.9478457207994495,-3.7886585402369786,34.90077997034178,0.6042861938476562,2.2704964020689964,0.7405003070831313,-2.7661163007960887,4.247116914962351,-1.012807996856477,2.4938086110227413,-0.5614299774169922,44.406879384476,-18.0985276765536,1.7533083039396096,2,0.5314273834228516,-1.5350008010864258,-5.618929386138916,-5.864286422729492,-0.26714324951171875,2,-0.09741114855090494,-1.2983889419776848,17.581428527832028,1.0478336360189195,16.899999618530273,-2.0178215933338897,17.704286575317386,-0.09741114855090494
2452,2012-02-16,17.415714263916016,17.73285675048828,17.14285659790039,17.45857048034668,40575500.0,-0.001228931912140352,-1.0048544790508813,0.19107917339909855,47.27377770239842,67.88385588046901,0.42875651943977644,-0.9574239474961814,-4.78947414985938,-3.822468737385954,34.773293280130865,0.5900001525878906,2.1792528355692298,0.5872855186462402,-2.81252570153163,3.9870967388241088,-1.1126200914426931,2.2871911287351754,-0.4799995422363281,46.55180918618685,-10.822278332226908,1.6999056100889345,2,0.5528564453125,-1.5135717391967773,-5.544285535812378,-5.829285621643066,0.0114288330078125,3,-0.09802313037669008,-1.4102489976948884,17.437143325805664,-1.2983889419776848,17.581428527832028,1.0478336360189195,16.899999618530273,-0.09802313037669008
2453,2012-02-17,17.407142639160153,17.5528564453125,17.149999618530273,17.4471435546875,25934300.0,-0.0004921776176370907,2.2045668335609165,0.9333748720460129,44.559268617139956,64.39765159040815,0.37409789708238605,-0.7438504152883674,-4.632117441446027,-3.876270732921631,34.62120637446612,0.40285682678222656,1.9976217640388008,0.42435674667358114,-2.7700486744189057,3.618762167766068,-1.172845963872664,2.0215594572198246,-0.2642860412597621,51.73856447033403,-1.5260285458667227,1.5972027105462436,2,0.5614280700683629,-1.5050001144409144,-5.528928279876705,-5.8207139968872035,-0.1685714721679652,4,-0.06171521251198164,-1.0048544790508813,17.415714263916016,-1.4102489976948884,17.437143325805664,-1.2983889419776848,17.581428527832028,-0.06171521251198164
2454,2012-02-21,16.771429061889652,18.02142906188965,16.668571472167972,17.69285774230957,80490900.0,-0.03652027161771865,-1.4005056282447952,23.035189776843183,45.64134922703395,61.371248656851364,0.8319108506900328,0.16400088453145045,-3.8695308680389395,-3.296471414893773,35.44140924989628,1.3528575897216761,1.7717455068099905,-0.3787854194641085,-3.1041441825882465,2.3465733436600313,-1.7414648010261793,0.9838939620979605,2.2899990081787074,7.602987225199411,-41.082663628563594,1.3626793815620697,2,0.6621417999267543,-0.7978582382202184,-4.795714616775516,-5.185000419616703,0.20142745971679332,1,-0.02027258090728179,2.2045668335609165,17.407142639160153,-1.0048544790508813,17.415714263916016,-1.4102489976948884,17.437143325805664,-0.02027258090728179
2455,2012-02-22,16.05714225769043,16.428571701049805,15.505714416503904,16.415714263916016,93191700.0,-0.042589501560264975,3.8029601393707564,0.38914786770276744,34.61426788460781,57.85273192629644,1.340483732450938,1.1597350295414728,-3.0223575454535556,-2.642021720206859,36.2275187883873,1.2657146453857475,1.4864907197776205,-1.2340007781982436,-3.325469320908283,0.8574677645117958,-2.2797350495532633,-0.18826650684322388,2.956428680419922,21.91933183669854,-23.969730703989583,1.0457342713550202,2,0.7657146453857422,0.007857322692871094,-4.0307135581970215,-4.4707136154174805,0.3785724639892578,2,0.06850536439277599,-1.4005056282447952,16.771429061889652,2.2045668335609165,17.407142639160153,-1.0048544790508813,17.415714263916016,0.06850536439277599
2456,2012-02-23,16.141429901123047,16.30714225769043,15.880000114440918,15.935713768005373,39762100.0,0.005249230658852078,-1.693684239014401,-0.5737094071650792,33.76586048833725,53.797428306785285,1.1282733723073477,1.3464401122701233,-2.9768093732387317,-2.7544435789990374,36.9494103879138,0.4271421432495117,1.1302619612753126,-1.2779274940490737,-2.5738243899621907,0.017969401864043277,-1.9258759420056322,-0.6299790460925152,2.7318267761230466,25.269777150010025,-17.57762325096569,0.6479484479565591,2,0.6292839050292969,-0.0764303207397461,-4.055001258850098,-4.555001258850098,0.29285621643066406,3,0.05080093274556585,3.8029601393707564,16.05714225769043,-1.4005056282447952,16.771429061889652,2.2045668335609165,17.407142639160153,0.05080093274556585
2457,2012-02-24,15.95285701751709,16.278570175170902,15.899999618530273,16.125713348388672,27089300.0,-0.011682538954794652,-1.7179453822795638,-0.8402662846705587,27.500029002715635,48.28821349309634,1.1419922153717827,1.5664977362590022,-2.6780406471824385,-2.595569562858829,35.48960095991938,0.37857055664062855,0.8067070067432844,-1.4355003833770752,-2.8416333346876037,-0.029367432066544907,-2.1385668590323412,-0.7324339077218092,2.785697969299317,17.773979327636475,-20.260060995011266,0.703066475655265,2,0.8107147216796875,0.11214256286621094,-3.6710710525512695,-4.366428375244141,0.32857227325439453,4,0.07629624320210282,-1.693684239014401,16.141429901123047,3.8029601393707564,16.05714225769043,-1.4005056282447952,16.771429061889652,0.07629624320210282
2458,2012-02-27,15.630000114440918,15.770000457763672,15.234286308288574,15.435713768005373,45077900.0,-0.020238186973133288,1.2590292886356234,-1.1239758790199232,19.230781176719006,42.48313898765191,1.2736013769776626,1.8209212294062276,-2.2319604691743606,-2.30454481168864,33.705352227316986,0.7185707092285156,0.5750364633012701,-1.6556429862976074,-3.257286149589362,-0.053999823005851155,-2.4564645679434847,-0.8548214046517302,2.979241249562989,14.197830579042616,-16.611087272077857,0.8008215816458778,2,0.9978575706481934,0.4349994659423828,-2.9575002193450928,-3.7035717964172363,0.5071420669555664,0,0.11498035632274162,-1.7179453822795638,15.95285701751709,-1.693684239014401,16.141429901123047,3.8029601393707564,16.05714225769043,0.11498035632274162
2459,2012-02-28,16.18857192993164,16.40999984741211,15.442856788635256,15.487142562866213,42196700.0,0.03573716003844707,-1.4484606024317526,3.6102864660030476,29.068443940108182,37.64859448295223,0.67442374112224,1.1869524919592322,-2.6533499423753035,-2.895787557356071,31.452600044103285,0.9671430587768537,0.2942205692181119,-1.0105711936950676,-2.6545913508653065,0.6334489634751712,-1.832581272280187,-0.18856111510994822,2.2181721307293465,79.90431997470253,51.02427861497249,0.822010078585119,2,0.4392857551574707,-0.12357234954833984,-3.202500343322754,-4.250000476837158,-0.43714332580566584,1,0.06486052269497389,1.2590292886356234,15.630000114440918,-1.7179453822795638,15.95285701751709,-1.693684239014401,16.141429901123047,0.06486052269497389
2460,2012-02-29,15.818571090698242,16.270000457763672,15.68000030517578,16.154285430908207,37569000.0,-0.02285568120738868,1.0805994343309526,-0.47861460607857575,30.18811998025788,34.64909977992423,0.8583283696230701,1.5287855972961353,-2.141558663952509,-2.572026609759771,29.940452311206478,0.5900001525878924,-0.05371955061640321,-1.3129291534423828,-3.069241718925646,0.4433834120408804,-2.1910854361840144,-0.4347728707007512,2.3978255048204,49.69618559000669,18.70555782201433,0.8781562827416318,2,0.8092865943908691,0.2464284896850586,-2.758928060531616,-3.8799996376037598,-0.03285694122314453,2,0.07297027173250537,-1.4484606024317526,16.18857192993164,1.2590292886356234,15.630000114440918,-1.7179453822795638,15.95285701751709,0.07297027173250537
2461,2012-03-01,16.10714340209961,16.238571166992188,15.502857208251953,15.585714340209961,36876000.0,0.018242628221398327,-1.141369729168575,-1.5531926981836197,32.56420486250573,33.01470279771393,0.4037098031304929,1.1860341788470237,-2.2825244412649344,-2.9135681987448017,28.27881908300924,0.7357139587402344,-0.313613238572632,-0.9513568878173828,-2.7522311545390146,0.8495173789042489,-1.851794021178197,-0.05091975445656871,1.9303265761852302,74.24062620404356,40.836402463461674,0.9004371333608154,3,0.520714282989502,-0.030000686645507812,-3.0475003719329834,-4.168571949005127,-0.8671436309814453,3,0.020399105625225067,1.0805994343309526,15.818571090698242,-1.4484606024317526,16.18857192993164,1.2590292886356234,15.630000114440918,0.020399105625225067
2462,2012-03-02,16.44285774230957,16.834285736083984,15.942856788635256,16.069999694824222,40653200.0,0.020842574740236097,-1.8428212552158838,0.715069555452314,37.77348506108706,32.26072684704138,-0.09444907072657216,0.790724539200724,-2.4513914215102766,-3.2870828402140653,26.605107261699672,0.8914289474487287,-0.6543818934418084,-0.5520710945129395,-2.345221030575477,1.241078841549598,-1.4486460625442064,0.34450387351832745,1.4264212157754947,75.53574163999855,38.51846996333917,0.8965749680312683,3,0.18499994277954102,0.7049994468688965,-3.3832147121429443,-4.504286289215088,-1.882857322692871,4,-0.0005212977506825478,-1.141369729168575,16.10714340209961,1.0805994343309526,15.818571090698242,-1.4484606024317526,16.18857192993164,-0.0005212977506825478
2463,2012-03-05,15.829999923706055,16.645713806152347,15.815713882446287,16.385713577270508,27605200.0,-0.037271977183537475,-1.8410754274745875,-1.490416144461226,39.22923857727677,31.54827010817948,0.3030311159543011,1.294191761197368,-1.69494068356137,-2.703221906022616,24.67092066540775,0.82999992370606,-0.8224548326161738,-1.0533575057983384,-2.8447851618247313,0.7380701502280562,-1.9490713338115349,-0.157643677785142,1.881179475391221,27.823421079506065,-13.16832618262941,0.895713828013197,3,0.2042860984802246,1.317857265472412,-1.6917860507965088,-2.84857177734375,-1.57142925262451,0,0.02851733223254138,-1.8428212552158838,16.44285774230957,-1.141369729168575,16.10714340209961,1.0805994343309526,15.818571090698242,0.02851733223254138
2464,2012-03-06,15.304286003112793,15.65428638458252,15.14285659790039,15.64142894744873,32221700.0,-0.03320997619248145,1.8188990864267618,0.6066846516608662,26.336138334699342,30.62847793596743,0.6691087397894844,1.6559282877375772,-1.0268017663547226,-2.2031044275901017,22.318576794808585,0.6871433258056641,-0.9462563700072977,-1.4210713863372817,-3.1825666005421915,0.34042382786762637,-2.301818993439735,-0.5403237792348268,2.25827981053596,9.543965015629299,-28.650312252749615,0.8807476071024544,3,0.6842851638793945,1.797856330871582,-0.7660722732543945,-1.9928579330444336,-0.4099998474121076,1,0.05441979966359067,-1.8410754274745875,15.829999923706055,-1.8428212552158838,16.44285774230957,-1.141369729168575,16.10714340209961,0.05441979966359067
2465,2012-03-07,15.027142524719238,15.920000076293945,14.647143363952635,15.920000076293945,76797000.0,-0.01810887997892785,1.8511977304697929,2.648305612129441,25.62845901034764,29.724322216190807,0.8770086482560604,1.7684502214402507,-0.6207347706128381,-1.964742692767686,19.828540064958062,1.2728567123413104,-1.0767879167109555,-1.5361433982849135,-3.296268408230077,0.223981611660248,-2.416205903257495,-0.6560808933123319,2.341846551669647,17.374230667768455,-19.206602317830896,0.8800625049725811,3,0.7135720252990723,1.8271431922912598,-0.0967855453491211,-1.3235712051391602,-0.14571380615234375,2,0.04819852331973995,1.8188990864267618,15.304286003112793,-1.8410754274745875,15.829999923706055,-1.8428212552158838,16.44285774230957,0.04819852331973995
2466,2012-03-08,15.438570976257324,15.491429328918455,14.85714340209961,15.135713577270508,45752700.0,0.02737902105215917,2.104875811409823,-0.3392001315917366,31.467614305474783,30.165165027608488,0.39716048598550735,1.24143844089663,-0.8901821626218052,-2.4206868277039852,17.794355079435103,0.6342859268188459,-1.170275045743292,-1.0109291553497322,-2.751886351048359,0.730028040348893,-1.8814077531990456,-0.14045055750041868,1.658233528887937,36.18546384492796,0.8301231725899854,0.8704785978493128,3,0.30214357376098633,1.4157147407531738,-0.508213996887207,-1.734999656677246,-0.9885711669921893,3,0.02248544724454349,1.8511977304697929,15.027142524719238,1.8188990864267618,15.304286003112793,-1.8410754274745875,15.829999923706055,0.02248544724454349
2467,2012-03-09,15.59000015258789,15.751428604125975,15.092857360839846,15.285714149475098,37167200.0,0.009808496949843759,1.1002270352961576,1.004717085105914,33.411605499922715,31.740812174631124,0.21104032013086993,0.9626054286530348,-0.885640376624039,-2.613990485828726,15.762160758906008,0.6585712432861293,-1.1436544804813025,-0.7472856998443618,-2.3994737196987046,0.9049023200099793,-1.5733797097715332,0.07880831008280964,1.2618382384381093,47.17656024160485,13.319657440446413,0.8260940099271709,3,0.15071439743041992,1.2642855644226074,-0.6596431732177734,-1.8864288330078125,-0.30142879486083984,4,-0.022450312895707536,2.104875811409823,15.438570976257324,1.8511977304697929,15.027142524719238,1.8188990864267618,15.304286003112793,-0.022450312895707536
2468,2012-03-12,15.171428680419922,15.821429252624512,15.078571319580078,15.39285659790039,34559700.0,-0.026848715078330976,-2.6491286423685936,-0.7276966906637165,34.79089362050851,32.37663991689782,0.6232657888426374,1.2455523052057984,-0.30629838702119017,-2.243095110002052,13.590907048713904,0.7428579330444336,-1.1316159694960568,-1.0392142772674546,-2.6376318147674276,0.5592032602325183,-1.8384230460174393,-0.24000550851746816,1.4599402078987431,41.18965720052724,3.8460868875317615,0.7992087687499861,3,0.5692858695983887,1.6828570365905762,-0.2410717010498047,-1.4678573608398438,0.10857105255127131,0,-0.04030129750353206,1.1002270352961576,15.59000015258789,2.104875811409823,15.438570976257324,1.8511977304697929,15.027142524719238,-0.04030129750353206
2469,2012-03-13,15.192856788635256,15.614286422729492,15.021429061889648,15.411429405212402,30739800.0,0.001412398836438511,-1.111961950059453,0.9871050546118515,40.5380201265274,33.52662882203888,0.4981251724457021,1.1485589860070196,-0.16385279378583384,-2.29980781701229,12.146441005412639,0.5928573608398438,-1.073611498295783,-0.9324290275573706,-2.55794385857798,0.693085803463239,-1.7451864430676753,-0.11967161204706578,1.2400895472468054,42.87312306181171,3.4306665720848386,0.8127574155103049,3,0.5478577613830549,1.6614289283752424,-0.2624998092651385,-1.4892854690551776,0.10571384429931463,1,-0.06149509144669796,-2.6491286423685936,15.171428680419922,1.1002270352961576,15.59000015258789,2.104875811409823,15.438570976257324,-0.06149509144669796
2470,2012-03-14,15.035714149475098,15.135713577270508,14.699999809265135,15.117142677307127,36208200.0,-0.01034319228742453,6.349457090002443,0.37254679523538914,38.08497025011527,34.140047198439945,0.5951251139368452,1.1649309713357177,0.15876231158486576,-2.1739298010488497,10.75186525320088,0.49285697937012074,-0.9484733996180079,-0.9622859477996819,-2.504239558155021,0.5796676625556554,-1.7332627529773497,-0.19130914262201415,1.2186518892140192,29.936287315971484,-10.83217115432636,0.7709768051776686,3,0.7050004005432129,1.8185715675354004,-0.019285678863521838,-1.252142906188963,0.12285709381103516,2,-0.009406137438396911,-1.111961950059453,15.192856788635256,-2.6491286423685936,15.171428680419922,1.1002270352961576,15.59000015258789,-0.009406137438396911
2471,2012-03-15,15.738571166992188,15.807143211364744,15.0,15.050000190734865,40880000.0,0.046745835317814066,-1.0471025315736153,-8.456139323526818,47.921285748991195,35.26758060820707,-0.1849628397679144,0.3460380947436903,-0.3806292805231628,-2.9089806566203027,8.943432290839691,0.8071432113647443,-0.8935177732332225,-0.1745003223419186,-1.562085291159768,1.2130846464759326,-0.8682928067508442,0.519292162067007,0.355072604223281,92.61138664380766,46.91285652904795,0.6937924844089253,3,-0.09214258193969727,0.6842856407165527,0.252500057220459,-1.7528572082519531,-1.1900005340576172,3,-0.05446126203774715,6.349457090002443,15.035714149475098,-1.111961950059453,15.192856788635256,-2.6491286423685936,15.171428680419922,-0.05446126203774715
2472,2012-03-16,15.708571434020994,15.958571434020994,15.365714073181152,15.751428604125975,37198700.0,-0.0019061281137203734,1.5937511082739222,-0.062240744357143114,50.808108945813494,36.5541217602667,-0.3018142701648543,0.2546409755106147,-0.22195289929904938,-2.924358525974842,7.2979196337176395,0.592857360839842,-0.8227097366448284,-0.1191429138183615,-1.3142011902710369,1.0759153626343156,-0.7166720520446983,0.47838622440797707,-1.0614280700683594,80.13621194991619,29.195070901414596,0.5975291382263384,3,-0.4057140350341797,0.6849999427795428,0.40821385383606135,-1.72285747528076,-3.1828575134277326,4,-0.08012005611344741,-1.0471025315736153,15.738571166992188,6.349457090002443,15.035714149475098,-1.111961950059453,15.192856788635256,-0.08012005611344741
2473,2012-03-19,16.332857131958008,16.428571701049805,15.544285774230955,15.644286155700685,37095100.0,0.03974172320883107,1.0097404814104014,-16.066645897772496,51.46418668317305,39.34612713231934,-0.9468385285380343,-0.4788025572063326,-0.70235843275319,-3.594958158593828,5.747414366772683,0.8842859268188494,-0.7678643418609887,0.5588570594787594,-0.4130267744864824,1.5307408934439994,0.0729151424961394,1.0447989764613794,-1.6594852066040051,94.46279500744537,45.236125179918574,0.4859419169826203,3,-0.7949995994567871,0.008571147918701172,-0.032143354415893555,-2.3471431732177734,-3.997142791748047,0,-0.06393772784478935,1.5937511082739222,15.708571434020994,-1.0471025315736153,15.738571166992188,6.349457090002443,15.035714149475098,-0.06393772784478935
2474,2012-03-20,16.431428909301758,16.678571701049805,16.158571243286133,16.272857666015625,31507700.0,0.006035182733024502,-1.686340682350043,0.23029033861989842,56.581778465310016,42.78538484953738,-0.9708011333350388,-0.6368014620760452,-0.6851300015128139,-3.645146930124266,4.835253157075583,0.5200004577636719,-0.7664756145991625,0.6744288444519047,-0.23380477588985116,1.5826624647936622,0.22031203428102586,1.1285456546227834,-1.687848992919923,87.50903150023403,36.757894023499915,0.4541168101708785,3,-0.7421431541442871,-0.09714269638061523,0.06464219093322754,-2.4457149505615234,-4.278572082519531,1,-0.0700748049780835,1.0097404814104014,16.332857131958008,1.5937511082739222,15.708571434020994,-1.0471025315736153,15.738571166992188,-0.0700748049780835
2475,2012-03-21,17.157142639160153,17.270000457763672,16.517143249511722,16.571428298950195,47321400.0,0.04416619722266346,-1.1687284515322711,3.6936983533204004,60.30854746820743,45.9899329787299,-1.5227317570889447,-1.3448307118858551,-1.3389815208870512,-4.3223969429229605,5.384488221740308,0.8385715484619141,-0.7136912920316192,1.3451425552368121,0.24700697556915685,2.443278134904469,0.7960747654029845,1.8942103450706398,-2.29746321569824,95.02829093194532,45.29663248393835,0.5490677898338282,3,-1.1721425056457484,-0.8228564262390101,-0.5967860221862757,-3.1714286804199183,-5.194285392761227,2,-0.10832642971583761,-1.686340682350043,16.431428909301758,1.0097404814104014,16.332857131958008,1.5937511082739222,15.708571434020994,-0.10832642971583761
2476,2012-03-22,16.961429595947266,17.639999389648438,16.838571548461914,17.14714241027832,42754600.0,-0.0114070884254458,-2.7152254932734436,-0.3170706291133035,55.23507898224031,48.414763365654075,-1.2161782342906147,-1.1431451687330902,-1.0613760943326884,-4.0821965223277275,6.0811355117904,0.8014278411865234,-0.5436726280374984,1.1084295272827145,-0.09744011239452988,2.314299166959957,0.5054947074440932,1.7113643471213358,-1.9089244897412119,70.16338324888741,22.716920057507828,0.6029348198386216,3,-0.7914299964904785,-0.627143383026123,-0.09964442253112793,-2.9757156372070312,-5.5128583908081055,3,-0.10629165085777348,-1.1687284515322711,17.157142639160153,-1.686340682350043,16.431428909301758,1.0097404814104014,16.332857131958008,-0.10629165085777348
2477,2012-03-23,17.170000076293945,17.31142807006836,16.75857162475586,17.062856674194336,37734200.0,0.012296751235904901,1.835165695058492,-0.5769305822301191,64.72990992804307,51.74132073315791,-1.3153827556043929,-1.3237229529630543,-1.1669942166974039,-4.252096906910715,6.774543078651912,0.5528564453125,-0.32518266197643975,1.2561428546905518,-0.08608806834592997,2.5983737777270335,0.5850273931723109,1.9272583162087926,-1.8587455417436534,77.57330439155139,26.502686025618914,0.671115461518241,3,-1.0000004768371582,-0.8357138633728027,-0.23464345932006836,-3.0678577423095703,-5.54714298248291,4,-0.15267498146250424,-2.7152254932734436,16.961429595947266,-1.1687284515322711,17.157142639160153,-1.686340682350043,16.431428909301758,-0.15267498146250424
2478,2012-03-26,17.427143096923828,17.455713272094727,17.021429061889652,17.370000839233402,32428200.0,0.01497629699984171,6.600180249344865,0.5333250258126204,74.79974500340137,55.548179052810575,-1.3621476267519306,-1.5171081719105182,-1.3160742003802675,-4.463983051255163,7.427352267891926,0.4342842102050746,-0.14268028416038447,1.4234287261962884,-0.07080555609443806,2.9176630084870165,0.6763115850509251,2.1705458673416516,-1.8830140768637218,85.63168296435538,28.097529804580503,0.747117141145364,3,-1.257143497467041,-1.0928568840026855,-0.49178647994995117,-3.2457146644592285,-5.680000305175781,0,-0.2812525925259515,1.835165695058492,17.170000076293945,-2.7152254932734436,16.961429595947266,-1.1687284515322711,17.157142639160153,-0.2812525925259515
2479,2012-03-27,17.238571166992188,17.63857078552246,17.219999313354492,17.448570251464847,24382400.0,-0.010820587682264793,-2.3872844860851714,-3.675022530792373,76.38038338313581,59.803224956479525,-0.9531033337657284,-1.313166340546875,-1.029672499761027,-4.226252110509986,8.337028480056397,0.41857147216796875,0.02722764925992749,1.182356834411621,-0.4097996310194212,2.7745132998426634,0.38627860169610173,1.9784350671271422,-1.4848551099732479,64.24936300322733,1.567699259803362,0.7960782327155208,3,-0.9185714721679688,-0.9042849540710449,-0.30321455001831055,-3.0435714721679688,-6.385714530944824,1,-0.28441201879712896,6.600180249344865,17.427143096923828,1.835165695058492,17.170000076293945,-2.7152254932734436,16.961429595947266,-0.28441201879712896
2480,2012-03-28,16.972856521606445,17.285713195800778,16.90571403503418,17.178571701049805,22874600.0,-0.015413959939703292,-1.2352881778096707,0.9796003633060688,68.96187082428445,62.141067742623214,-0.42880087347334594,-1.0082343207278726,-0.6687645508576843,-3.919951859694258,9.122785672963499,0.379999160766598,0.22313424300075546,0.858927917480468,-0.7799555502598992,2.4978113852208352,0.039486183610282666,1.6783696513506516,-1.0305121313245564,24.311112649906303,-39.998643526831884,0.8194417338701838,3,-0.4699997901916504,-0.8292851448059082,-0.2692856788635254,-2.669999599456787,-6.524285316467285,2,-0.28398282214242254,-2.3872844860851714,17.238571166992188,6.600180249344865,17.427143096923828,1.835165695058492,17.170000076293945,-0.28398282214242254
2481,2012-03-29,16.435714721679688,16.941429138183597,16.14285659790039,16.847143173217773,32632600.0,-0.03164710661655423,1.661906775215908,1.9999907282066498,59.542241502868926,63.111526915629376,0.24320603410258101,-0.4692746091361695,-0.05830106868157259,-3.365236971539016,9.769358489269067,0.8299999237060547,0.3742178473678557,0.30535755157470845,-1.339814822042399,1.950529925191816,-0.5172286352338453,1.1279437383832622,-0.32360483146114305,19.579818537717504,-44.95989790984363,0.8225861868085536,3,0.15642786026000977,-0.2921433448791504,0.008213520050048828,-2.12428617477417,-5.94285774230957,3,-0.27214255972579005,-1.2352881778096707,16.972856521606445,-2.3872844860851714,17.238571166992188,6.600180249344865,17.427143096923828,-0.27214255972579005
2482,2012-03-30,16.43428611755371,16.755714416503903,16.31142807006836,16.501428604125973,29270500.0,-8.692071809279778e-05,-1.8401736288926054,0.16319359130671762,65.72955469819067,64.69656780618689,0.40052224856081864,-0.49384055759869483,-0.0047142976322192,-3.340887250835884,9.837355864361589,0.4442863464355433,0.5677877635891377,0.30435752868652344,-1.3404765012494373,1.949191558622486,-0.5180594862814587,1.1267745436545038,-0.2914295196533203,19.484305361617476,-46.02583276499536,0.8224170149679811,3,0.4571418762207031,-0.29071474075317383,-0.016429424285888672,-2.1228575706481934,-6.035715103149414,4,-0.30337277060603396,1.661906775215908,16.435714721679688,-1.2352881778096707,16.972856521606445,-2.3872844860851714,17.238571166992188,-0.30337277060603396
2483,2012-04-02,16.281429290771484,16.399999618530273,16.014286041259766,16.399999618530273,26645500.0,-0.009301093195582033,5.5060725488619,1.765950798250193,63.12890016385661,65.42402577269206,0.6094019956737071,-0.32193552185579044,0.21442931973982837,-3.167613086580449,9.918247766106658,0.4200000762939453,0.6632293829230811,0.1289292335510268,-1.5109572207010729,1.7688156878031265,-0.691013993575023,0.9488724606770766,1.3585700988769531,16.446823776146584,-49.78170426089147,0.8199432271260494,4,0.5457134246826172,-0.13785791397094727,0.1328563690185547,-1.9700007438659668,-5.659999847412108,0,-0.2861279629547625,-1.8401736288926054,16.43428611755371,1.661906775215908,16.435714721679688,-1.2352881778096707,16.972856521606445,-0.2861279629547625
2484,2012-04-03,16.137142181396484,16.321428298950195,15.678570747375488,15.831428527832033,46004700.0,-0.008862066517512868,-1.1028028636937905,-2.5783318587629545,63.32526693084963,65.75921682409675,0.7907056845944069,-0.11810922626158771,0.4536152871515071,-3.00271922540305,10.31395754443978,0.642857551574707,0.748436183790556,-0.05700068473815989,-1.6477580237745713,1.5337566542982515,-0.8523793542563673,0.7383779847800458,1.47034294128418,28.53334092882144,-40.539124095196065,0.7953786695182061,4,0.5221428871154785,0.006429195404052734,0.20928645133972168,-1.8257136344909668,-5.791428565979004,1,-0.27204317470223427,5.5060725488619,16.281429290771484,-1.8401736288926054,16.43428611755371,1.661906775215908,16.435714721679688,-0.27204317470223427
2485,2012-04-04,15.751428604125975,16.078571319580078,15.699999809265135,15.947142601013185,20766200.0,-0.023902223388424737,-1.535884372754114,-0.6401872948927668,50.16848018427096,65.19626140210016,1.068403102517463,0.34219260678708174,0.9376433071848442,-2.5929125222108116,10.237295442230812,0.43714237213134943,0.7790236405640201,-0.4789285659790057,-1.9887416555087238,1.0308845235507125,-1.233835110743863,0.2759779787858534,1.7788999435424824,5.76928159806298,-57.8336770256694,0.7549065447648589,4,0.9071421623229998,0.3921427726745623,0.5950000286102313,-1.4400000572204572,-4.697142601013182,2,-0.31099223385969355,-1.1028028636937905,16.137142181396484,5.5060725488619,16.281429290771484,-1.8401736288926054,16.43428611755371,-0.31099223385969355
2486,2012-04-05,15.785714149475098,15.944286346435547,15.617142677307127,15.705714225769045,22763300.0,0.0021766625879344748,-1.5444491421704765,-0.40875933749468435,51.00972199129312,63.67179607579462,0.9496718198623242,0.3533648203005626,0.9931827935994448,-2.595977581744627,10.1947167113389,0.32714366912841975,0.7750424456058305,-0.4620001792907722,-1.941157162179767,1.0171568035982226,-1.2015786707352696,0.2775783121537252,1.6705440861816392,14.805520492445392,-44.7767122639321,0.7395784914444972,4,0.8421425819396973,0.35785722732543945,0.5607144832611084,-1.47428560256958,-4.791428565979004,3,-0.3380995559528365,-1.535884372754114,15.751428604125975,-1.1028028636937905,16.137142181396484,5.5060725488619,16.281429290771484,-0.3380995559528365
2487,2012-04-09,15.239999771118164,15.668571472167967,15.23285675048828,15.537142753601074,22637300.0,-0.0345701419137302,-1.7981638733819505,-3.7142908232602214,35.39517787911305,59.29351083976258,1.3330047210585754,0.9186112860363025,1.52765735491883,-2.027898149660249,10.631548021409088,0.5528573989868182,0.6711927152920225,-0.990214538574218,-2.5098631291120554,0.5294340519636176,-1.750038833843135,-0.23039024330529934,2.105911531037595,0.6120091057804915,-52.304329637007214,0.7598242952689179,4,1.195713996887207,0.903571605682373,1.1125004291534424,-0.9285712242126465,-4.171428680419922,0,-0.3114923138479645,-1.5444491421704765,15.785714149475098,-1.535884372754114,15.751428604125975,-1.1028028636937905,16.137142181396484,-0.3114923138479645
2488,2012-04-10,14.5600004196167,15.399999618530273,14.54285717010498,15.331428527832033,35105000.0,-0.044619380689897015,-1.1276577108680446,2.596151192161173,28.354248472425994,53.95727362746149,1.747274051346416,1.6342438466381353,2.1524533295050077,-1.3246303805240558,11.449677174005785,0.857142448425293,0.5878893773468334,-1.6396424770355225,-3.2695744380229605,-0.009710516048084372,-2.4546084575292433,-0.8246764965418034,2.6168665184056614,0.9638776450199923,-45.61137296477675,0.8149659804937193,4,1.3542847633361799,1.5314278602600098,2.32785701751709,-0.24857187271118164,-3.9600000381469727,1,-0.2858124509121377,-1.7981638733819505,15.239999771118164,-1.5444491421704765,15.785714149475098,-1.535884372754114,15.751428604125975,-0.2858124509121377
2489,2012-04-11,14.258570671081545,14.817143440246582,14.074286460876465,14.748571395874025,52320800.0,-0.020702592022527555,1.369012589547906,0.6351865061361017,12.825190737551196,47.71986472893557,1.7673975508116886,1.962720071392729,2.386486014287952,-1.0027261587450198,12.409562956348458,0.7428569793701172,0.41702597086631243,-1.8943579196929914,-3.6908293165088377,-0.09788652287714505,-2.7925936181009146,-0.9961222212850682,2.654895290149076,9.19451191804524,-29.96077719665632,0.8982356984079227,4,1.2492871284484863,1.5985722541809064,2.3325009346008283,0.05285787582397283,-3.9771413803100604,2,-0.25508456013047787,-1.1276577108680446,14.5600004196167,-1.7981638733819505,15.239999771118164,-1.5444491421704765,15.785714149475098,-0.25508456013047787
2490,2012-04-12,14.894286155700685,14.989999771118164,14.187143325805664,14.46571445465088,33845000.0,0.04458479740248178,1.5898639627389721,-0.8746348308592982,26.177147676698297,44.01263208158328,0.9005303432040481,1.3869769234985245,1.7134572843055533,-1.602429454170208,12.959037301460208,0.8028564453125,0.1746178264736571,-1.2515710353851315,-3.0675662014836416,0.5644241307133786,-2.1595686184343865,-0.34357345233587644,1.6784782654874366,43.850253743682,8.261309047428284,0.9079975830492548,4,0.5207142829894984,0.9628567695617658,1.6510705947875959,-0.5342864990234393,-4.900000572204592,3,-0.30539043581771597,1.369012589547906,14.258570671081545,-1.1276577108680446,14.5600004196167,-1.7981638733819505,15.239999771118164,-0.30539043581771597
2491,2012-04-13,14.881428718566895,15.214285850524902,14.615714073181152,14.987142562866213,27695500.0,-0.0008632462811163366,1.1377547458034103,-0.2466654798727205,22.379326641196144,39.19594007525055,0.7484319971475362,1.404327497843731,1.6753257627838885,-1.5425025672889827,14.082499825888917,0.59857177734375,-0.08082404894347484,-1.2215713500976548,-3.116767237959074,0.6736245377637626,-2.1691692940283644,-0.2739734061669452,1.3915183473838297,50.62722486718846,19.50842231349705,0.9475979439307087,4,0.3557143211364746,0.9757142066955566,1.4160714149475098,-0.5214290618896484,-4.632857322692871,4,-0.25717575831137407,1.5898639627389721,14.894286155700685,1.369012589547906,14.258570671081545,-1.1276577108680446,14.5600004196167,-0.25717575831137407
2492,2012-04-16,14.449999809265135,15.0,14.342857360839846,14.944286346435547,26727400.0,-0.028991094703392672,1.1698121822535867,4.675702983337632,15.519538399175616,33.906010990286,0.9708887945281983,1.8304826840709563,2.044957563037082,-1.0696847293400165,15.192232522367638,0.6571426391601545,-0.3058627868255801,-1.5900716781616229,-3.6192551378194953,0.4391117814962513,-2.604663407990559,-0.5754799483326867,1.559107984076677,28.340470653062823,3.9471043564233135,1.0145917298289369,4,0.7478575706481951,1.4071431159973162,1.8475003242492694,-0.09000015258788885,-4.7771425247192365,0,-0.2391497765663143,1.1377547458034103,14.881428718566895,1.5898639627389721,14.894286155700685,1.369012589547906,14.258570671081545,-0.2391497765663143
2493,2012-04-17,15.28857135772705,15.380000114440918,14.527142524719238,14.528571128845215,31110800.0,0.05803263387756141,-1.2359553652017592,-1.5375701576509166,30.37101974510935,30.244427969648193,-0.02607231037273472,0.9588238980627359,1.1418679449263394,-1.8533820217316368,15.628451457098326,0.930000305175783,-0.4441778675777517,-0.6992858409881588,-2.7503720004291985,1.3518003184528808,-1.7248289207086778,0.3262572387323601,0.4883578757189202,92.99779423579766,70.60370551743515,1.0255430797205194,4,-0.2121424674987793,0.5685715675354004,1.0089287757873535,-0.9285717010498047,-5.015714645385744,1,-0.2760231919835965,1.1698121822535867,14.449999809265135,1.1377547458034103,14.881428718566895,1.5898639627389721,14.894286155700685,-0.2760231919835965
2494,2012-04-18,15.279999732971193,15.531429290771484,15.178570747375488,15.212857246398926,23503900.0,-0.0005606557051862637,-4.199974702757399,0.08834535046265972,32.02912856273649,28.22894445614436,-0.16972063156298844,0.9240889252309383,1.0715043460872504,-1.7802592033244746,15.742722192330197,0.3528585433959961,-0.6216521976202998,-0.6502860069274892,-2.7135511979784415,1.4129791841234631,-1.6819186024529653,0.381346588597987,0.29261236776643784,81.29642320511142,56.70161340472798,1.0316325955254757,4,-0.2707133293151873,0.577143192291258,1.0175004005432111,-0.9200000762939471,-5.241428375244142,2,-0.306282685424592,-1.2359553652017592,15.28857135772705,1.1698121822535867,14.449999809265135,1.1377547458034103,14.881428718566895,-0.306282685424592
2495,2012-04-19,15.29857063293457,15.672857284545898,14.897143363952635,15.010000228881836,25097100.0,0.0012153730554920195,-2.016674516843251,4.2978808022270325,36.43489447408144,26.60951917645417,-0.28975582705920466,0.8001640529693859,0.9788959878276131,-1.7290675824204946,15.391913710608367,0.7757139205932635,-0.7903934174220808,-0.5387865066528317,-2.5357432471297514,1.458170233824088,-1.5372648768912924,0.4596918635856291,-1.2242841720581055,71.85814488106314,44.70277766214565,0.9984783702384603,4,-0.42499876022338867,0.5585722923278809,0.998929500579834,-0.9385709762573242,-5.267141342163086,3,-0.3279483725990876,-4.199974702757399,15.279999732971193,-1.2359553652017592,15.28857135772705,1.1698121822535867,14.449999809265135,-0.3279483725990876
2496,2012-04-20,15.158571243286133,15.45285701751709,15.09571361541748,15.359999656677244,18275600.0,-0.009151141829358167,-1.1834040258282683,-0.6980217325207811,35.26888758893617,26.595486921990073,-0.2772252032109357,0.8413068187697981,1.0595736197256898,-1.50882758144588,14.684826803700075,0.3571434020996094,-0.9661397883461955,-0.5886429786682132,-2.5340515302518334,1.3567655729154051,-1.5613472544600242,0.38406129712359593,-1.0523133659362784,61.331874378856774,31.834456819839517,0.9727042757918093,4,-0.28499937057495117,0.6985716819763184,1.1389288902282715,-0.7985715866088867,-5.238571166992189,4,-0.34068419621521706,-2.016674516843251,15.29857063293457,-4.199974702757399,15.279999732971193,-1.2359553652017592,15.28857135772705,-0.34068419621521706
2497,2012-04-23,14.54857063293457,15.0,14.541428565979006,14.984286308288574,84274400.0,-0.040241299827101895,-1.038096126173293,2.1631291634511323,31.900919698961275,26.98956150271622,0.250750992157192,1.3121200103308404,1.5980726097034434,-0.835210282585944,14.276555943542702,0.6171426773071271,-1.072367225220738,-1.0675721168518066,-2.961926655146197,0.8267824214425818,-2.014749385999,-0.12039484770461151,-0.4109807674407957,1.8702829854940488,-28.068505130297464,0.9471772691471945,4,0.32500123977661133,1.3085722923278809,1.486072063446045,-0.10142803192138672,-4.928570747375488,0,-0.2955616290803408,-1.1834040258282683,15.158571243286133,-2.016674516843251,15.29857063293457,-4.199974702757399,15.279999732971193,-0.2955616290803408
2498,2012-04-24,12.525713920593262,12.85714340209961,12.328571319580078,12.359999656677244,117393500.0,-0.1390416119479142,-3.6250156462528267,-0.3803266058339083,22.910421890865294,28.110142741973338,2.1844121353676336,3.108311033232374,3.5286386241057315,1.2455749873532511,14.32129651307365,2.219999313354492,-1.2484546941005643,-2.845357370376586,-5.0031134415150404,-0.687601299238132,-3.924235405945815,-1.766479334807359,3.1471433639526367,5.89490860166913,-23.221087377534868,1.0788780355692273,4,1.4750003814697266,2.458571434020996,3.322500467300415,2.0142855644226074,-3.462857246398926,1,-0.2277600026739428,-1.038096126173293,14.54857063293457,-1.1834040258282683,15.158571243286133,-2.016674516843251,15.29857063293457,-0.2277600026739428
2499,2012-04-25,12.335714340209961,12.65571403503418,11.651429176330565,12.65571403503418,83428800.0,-0.015168762562182247,5.2767863529075285,-1.9310328951911582,23.603449617704925,27.824176290974073,2.316584055804338,3.0695449257280316,3.648165400014827,1.4999207002285289,14.326826140820852,1.004284858703615,-1.3316717767749378,-2.790214109420777,-5.15840303660265,-0.42202518223890273,-3.974308573011715,-1.606119645829839,3.2702572250366213,17.015974063578987,-14.431391102022985,1.1840944635909372,4,1.3264288902282715,2.309999942779541,3.603928565979004,2.3242850303649902,-3.3428573608398438,2,-0.16722644274798792,-3.6250156462528267,12.525713920593262,-1.038096126173293,14.54857063293457,-1.1834040258282683,15.158571243286133,-0.16722644274798792
2500,2012-04-26,12.152856826782227,12.54857063293457,11.972857475280762,12.228570938110352,55948900.0,-0.014823423142321435,-1.6426266968424832,0.23660682354624132,22.555585478374383,27.8437606062161,2.3129010238979664,3.0280341984527173,3.7350044407084155,1.7406923964013288,14.828557435183914,0.5757131576538086,-1.3294331474206054,-2.7320716381073,-5.28285711028342,-0.18128616593117997,-4.0074643741953615,-1.4566789020192399,3.294933042907715,13.190508182713609,-19.520807738998037,1.2753927360880604,4,1.5092864036560059,2.4928574562072754,3.85892915725708,2.897857189178467,-2.867142677307129,3,-0.17397435839083986,5.2767863529075285,12.335714340209961,-3.6250156462528267,12.525713920593262,-1.038096126173293,14.54857063293457,-0.17397435839083986
2501,2012-04-27,11.962857246398926,12.270000457763672,11.85714340209961,12.244285583496096,36031100.0,-0.015634149491877802,1.4806791451664199,3.7169865981459322,23.836686699406727,28.76788819513067,2.2857329269157454,3.020626212513541,3.829449498686273,1.9899140753141413,16.456724592579757,0.4128570556640625,-1.2492440702018364,-2.698428344726562,-5.452913509575872,0.05605682012274826,-4.075670927151219,-1.3211857623019068,3.3330781955566415,9.300328004622928,-26.336521863953074,1.3772425824246555,4,1.6992859840393066,2.682857036590576,4.196785926818848,3.1892852783203125,-2.7014284133911133,4,-0.16145206081171304,-1.6426266968424832,12.152856826782227,5.2767863529075285,12.335714340209961,-3.6250156462528267,12.525713920593262,-0.16145206081171304
2502,2012-04-30,11.44857120513916,11.838570594787598,11.394286155700685,11.802857398986815,52679200.0,-0.04299023474635011,1.0872506675746794,1.258886000969152,24.484540113743734,28.113834902756714,2.6032525753339293,3.312054351372268,4.240925669959754,2.5524790738061576,18.26080903025647,0.5685710906982404,-1.2875041769613116,-2.963428640365601,-5.936085813788814,0.009228533057610733,-4.449757227077207,-1.477100053653995,3.701583986191407,3.7108917887994073,-34.811850566649035,1.4863285867116058,4,2.085000514984131,3.067857265472412,4.803571701049805,4.3064284324646,-2.037141799926758,0,-0.13351632281930992,1.4806791451664199,11.962857246398926,-1.6426266968424832,12.152856826782227,5.2767863529075285,12.335714340209961,-0.13351632281930992
2503,2012-05-01,11.622857093811035,11.812856674194336,11.285714149475098,11.470000267028807,32983300.0,0.01522337465077217,-1.0219146313359841,-0.43145013674441357,27.925351437699675,27.65785966664151,2.0722179860026007,2.920606157684208,3.964011743112568,2.4324921626636744,20.5786229317998,0.5271425247192383,-1.3195701958037613,-2.556214141845704,-5.64008446400932,0.5276561803179121,-4.098149302927512,-1.0142789807638959,3.30194595538174,24.608976094793846,-16.895577836220156,1.541935161081808,5,1.856428623199463,2.839285373687744,4.62928581237793,4.279285430908203,-2.388570785522461,1,-0.17232055699268978,1.0872506675746794,11.44857120513916,1.4806791451664199,11.962857246398926,-1.6426266968424832,12.152856826782227,-0.17232055699268978
2504,2012-05-02,11.747142791748047,11.854286193847654,11.45142936706543,11.53428554534912,27384000.0,0.01069321397775691,-1.1283104804274402,1.3925269213012021,21.172463326779905,25.96203398360801,1.5579282241132066,2.583001442790419,3.756920333987523,2.3550659240589535,22.972976837351567,0.4028568267822248,-1.2839924305676078,-2.21242847442627,-5.334180552458353,0.9093236036058148,-3.773304513442312,-0.6515524354102276,2.8865331454673147,36.538486226788834,-4.476466320367301,1.560876039016042,5,1.6221427917480469,2.7149996757507324,4.505000114440918,4.154999732971191,-2.369999885559084,2,-0.22850544725133737,-1.0219146313359841,11.622857093811035,1.0872506675746794,11.44857120513916,1.4806791451664199,11.962857246398926,-0.22850544725133737
2505,2012-05-03,10.852856636047363,11.739999771118164,10.78857135772705,11.687143325805664,53015900.0,-0.0761279718442589,1.0243166768290517,-3.919465763428687,18.22892755865999,24.068705091355103,1.961549121706053,3.2585497566602886,4.579328942488621,3.2972808247369656,25.620477464076675,0.9585714340209961,-1.4119399699812991,-2.861786031723023,-6.155527110016035,0.43195504656998907,-4.508656570869528,-1.2149154925765178,3.5129823581487774,4.339409717192902,-33.99485325604869,1.6468705391465057,5,2.041429042816162,3.184285640716551,5.474286317825317,5.049285888671875,-1.8528566360473633,3,-0.17138341720089856,-1.1283104804274402,11.747142791748047,-1.0219146313359841,11.622857093811035,1.0872506675746794,11.44857120513916,-0.17138341720089856
2506,2012-05-04,10.44857120513916,10.914285659790039,10.30142879486084,10.827142715454102,63666400.0,-0.03725152229187145,1.2170522310177623,0.4537666907099003,18.30730673418425,22.558303650824318,1.8187175931137158,3.4177166134071975,4.902839776452334,3.744277580808932,28.383117199121855,0.6128568649291992,-1.5907027755957834,-2.999214315414429,-6.4476342390968036,0.4492056082679454,-4.723424277255615,-1.2750043535732427,3.5595410254100717,9.475590635323346,-28.878477238327843,1.724209961841187,5,1.1307148933410645,3.1728577613830584,5.874642848968506,5.524999618530273,-1.445713996887207,4,-0.1112934039337462,1.0243166768290517,10.852856636047363,-1.1283104804274402,11.747142791748047,-1.0219146313359841,11.622857093811035,-0.1112934039337462
2507,2012-05-07,10.492856979370117,10.802857398986816,10.332857131958008,10.35714340209961,28700000.0,0.004238452642134849,-4.100766929899916,-0.3584886172697066,6.549309003271475,20.74040221886945,1.2724385712911914,3.161651336917899,4.782707810376365,3.733426202583047,30.800351498866817,0.4700002670288086,-1.834648609586477,-2.7175714015960697,-6.297571471782696,0.8624286685905584,-4.507571436689384,-0.9275713665027556,3.0704532388965085,12.327479949812362,-18.324922768897075,1.790000035093314,5,0.9857144355773926,3.035714626312254,5.875,5.572142601013184,-1.5171432495117188,0,-0.11735870876572518,1.2170522310177623,10.44857120513916,1.0243166768290517,10.852856636047363,-1.1283104804274402,11.747142791748047,-0.11735870876572518
2508,2012-05-08,10.398571014404297,10.472857475280762,10.082857131958008,10.438570976257324,27203400.0,-0.008985728591478503,6.184115523465704,-0.29473809958821134,6.449141064633636,18.83436793519486,1.154685334018339,3.086431279637811,4.808896423541736,3.868122941738667,32.6052529371881,0.4099998474121094,-2.0956441354516286,-2.60378589630127,-6.334094894782147,1.1265231021796076,-4.468940395541708,-0.738631397060832,2.7733134330536338,17.822552945445402,-6.158364462380732,1.8651544992404387,5,0.9171428680419922,2.8428573608398438,6.118928670883179,5.666428565979004,-1.4471416473388672,1,-0.09493050610747256,-4.100766929899916,10.492856979370117,1.2170522310177623,10.44857120513916,1.0243166768290517,10.852856636047363,-0.09493050610747256
2509,2012-05-09,10.621429443359377,10.704285621643066,10.191429138183594,10.304286003112793,26118400.0,0.02143163985189611,1.1242635455283412,-7.928593567460646,9.739325171202822,17.4103390121758,0.7410077718347647,2.7163867310798384,4.501119063208803,3.6898221589406948,33.8857586320406,0.5128564834594727,-2.3098974613326373,-2.1990704059600805,-6.024925042981478,1.6267842310613165,-4.111997724470779,-0.286143087449382,2.1179911799285644,32.50005754931987,13.973197334613637,1.9129273185106987,5,0.5549993515014631,2.580713272094725,5.863927602767943,5.443570137023924,-1.22285842895508,2,-0.13059853595676407,6.184115523465704,10.398571014404297,-4.100766929899916,10.492856979370117,1.2170522310177623,10.44857120513916,-0.13059853595676407
2510,2012-05-10,10.34571361541748,10.71142864227295,10.300000190734863,10.692856788635254,26424300.0,-0.025958448381378285,1.1412568183961445,-1.0945935786906529,9.516962752840172,15.819258573668407,0.8196135451822375,2.776199905306889,4.698889331217224,4.011955657797618,35.50475067934731,0.41142845153808594,-2.282515321715268,-2.2473576068878174,-6.094872984059013,1.6001577702833778,-4.171115295473415,-0.3235999183022198,2.0217881190842704,31.615042623672885,17.73840017829964,1.9237576885855978,5,0.6228580474853516,2.7350006103515625,6.0557146072387695,5.71928596496582,-0.8128566741943359,3,-0.09362048334540451,1.1242635455283412,10.621429443359377,6.184115523465704,10.398571014404297,-4.100766929899916,10.492856979370117,-0.09362048334540451
2511,2012-05-11,11.054286003112793,11.19857120513916,10.355713844299316,10.412857055664062,62239800.0,0.06848946472279849,-1.2306211944348047,-1.8477360263292364,21.087497804352296,15.44180942818047,-0.03508251110290317,1.8616545561643463,3.909695016639798,3.354164388902163,37.239675618719495,0.8528575897216797,-2.2432958563814527,-1.3474280834197998,-5.0951279561231395,2.40027178928354,-3.2212780197714697,0.52642185293187,0.9933654870328343,87.06790516543566,68.71182034179417,1.8738499363516703,5,-0.08571434020996094,1.9592857360839844,5.346785068511963,5.010713577270508,-1.0785722732543945,4,-0.18583615464031988,1.1412568183961445,10.34571361541748,1.1242635455283412,10.621429443359377,6.184115523465704,10.398571014404297,-0.18583615464031988
2512,2012-05-14,10.994285583496094,11.235713958740234,10.80142879486084,11.01857089996338,37849700.0,-0.005427796928702877,-1.118469930102462,-0.03786127296543326,31.232517451869313,15.809272318643762,-0.05174032308752885,1.7386276001652021,3.8758913173613045,3.471202896829727,38.75226860789922,0.43428516387939453,-2.183781038179255,-1.2346427917480476,-4.902518719283984,2.433233135787889,-3.0685807555160167,0.5992951720199216,0.7782946965032664,79.05825167223942,56.68348143350098,1.8339379637679682,5,-0.02571392059326172,1.8835716247558594,5.391428470611572,5.070713996887207,-1.257143020629881,0,-0.1811330404436231,-1.2306211944348047,11.054286003112793,1.1412568183961445,10.34571361541748,1.1242635455283412,10.621429443359377,-0.1811330404436231
2513,2012-05-15,11.068571090698242,11.328571319580078,11.014286041259766,11.111429214477539,31319400.0,0.006756738001572504,-3.1509471987101976,1.7647751816217048,34.01803284209717,17.23655782034568,-0.23794195421941033,1.40396202983211,3.7264881196224255,3.4452721727071083,40.87648618573431,0.3342857360839844,-2.1347668037355536,-0.949357271194458,-4.352075515214716,2.4533609728258003,-2.650716393204588,0.7520018508156721,0.46744794857532845,77.13564467703249,51.848908879674944,1.7013591220101294,5,-0.15714263916015625,1.809286117553711,5.221071481704712,5.008571624755859,-1.6628570556640625,1,-0.1890810786406414,-1.118469930102462,10.994285583496094,-1.2306211944348047,11.054286003112793,1.1412568183961445,10.34571361541748,-0.1890810786406414
2514,2012-05-16,10.600000381469727,11.205714225769043,10.521429061889648,11.081428527832033,36699600.0,-0.04233344172332154,-1.1431771681178033,11.233066310636445,31.7311170410901,18.73680109617125,0.05676348867824288,1.585216748865541,4.129895465573451,3.960944702865989,43.47489801485054,0.6842851638793945,-2.0717577465354253,-1.1839280128479004,-4.271155514056829,1.9032994883610286,-2.727541763452365,0.3596857377565641,0.7325759907796652,29.16669370952264,2.2527959109076647,1.5436137506044645,5,0.1057138442993164,2.2778568267822266,5.402856349945068,6.202142238616943,-0.9057140350341797,2,-0.15552556179962296,-3.1509471987101976,11.068571090698242,-1.118469930102462,10.994285583496094,-1.2306211944348047,11.054286003112793,-0.15552556179962296
2515,2012-05-17,10.281429290771484,10.630000114440918,10.271429061889648,10.60714340209961,23778300.0,-0.03005387539939608,-1.0743762896267117,0.6765580986264222,30.799371589858936,20.124808302357323,0.31933486223946694,1.590173083005583,4.387192371287236,4.318696797592613,45.943993264761914,0.35857105255126953,-2.0629464912952677,-1.251642036437989,-3.923851173320143,1.4205671004441651,-2.587746604879065,0.08446253200308718,1.0471420288085938,0.945968133341272,-27.03118309377835,1.336104568441077,5,0.4242849349975586,2.5964279174804688,5.401071071624756,6.286427974700928,-0.7057151794433612,3,-0.0858692163704936,-1.1431771681178033,10.600000381469727,-3.1509471987101976,11.068571090698242,-1.118469930102462,10.994285583496094,-0.0858692163704936
2516,2012-05-18,9.994285583496094,10.39285659790039,9.337142944335938,10.328571319580078,29415400.0,-0.027928384191984734,3.5617340421148063,1.0263164058840064,32.48453455967976,23.00650003084713,0.5981648052112867,1.5500563248282493,4.595198319695598,4.646532389015219,48.750198564252976,1.0557136535644531,-2.046037105748603,-1.280571460723877,-3.423292433454897,0.862149512007143,-2.351931947089387,-0.209210974358367,1.2114286422729492,32.99855758455754,1.8712572697168923,1.0713604863655097,5,0.33857154846191406,2.510714530944824,5.641786098480225,6.573571681976318,-0.4514284133911133,4,-0.04616924725814542,-1.0743762896267117,10.281429290771484,-1.1431771681178033,10.600000381469727,-3.1509471987101976,11.068571090698242,-0.04616924725814542
2517,2012-05-21,10.248571395874023,10.312856674194336,9.649999618530273,9.978570938110352,25143300.0,0.02544312049656061,2.3261678933415006,-0.8076936244023234,33.760989177546264,26.04114982117076,0.34149479906117186,1.008831271361533,4.258216160814488,4.439437894208995,51.078064182923846,0.6628570556640625,-1.9040849863124265,-0.8112856864929192,-2.3482008772696883,0.7256295042838499,-1.5797432818813029,-0.04282809110453556,0.6581714248657224,45.76757381125237,13.24503496770813,0.7684575953883844,5,0.08428573608398438,2.2564287185668945,5.298571586608887,6.319285869598389,-0.75,0,-0.026623970841972655,3.5617340421148063,9.994285583496094,-1.0743762896267117,10.281429290771484,-1.1431771681178033,10.600000381469727,-0.026623970841972655
2518,2012-05-22,9.672857284545898,10.342857360839844,9.60714340209961,10.257143020629883,40014800.0,-0.05617505982930482,-1.0558895640123653,-2.1640175758346403,27.852370998644517,28.053710468664285,0.8978602389891037,1.433346387979288,4.756332931937941,5.062668111140196,51.78870976359144,0.7357139587402344,-1.7433445394057543,-1.2443569660186764,-2.7373657305419528,0.24865179850459995,-1.9908613482803155,-0.49785258375703734,0.9827495559692387,17.966365187443316,-13.467867358985753,0.7465043822616384,5,0.6599998474121094,2.8321428298950195,5.854642868041992,6.894999980926514,-0.050000190734861505,1,0.006645945084191585,2.3261678933415006,10.248571395874023,3.5617340421148063,9.994285583496094,-1.0743762896267117,10.281429290771484,0.006645945084191585
2519,2012-05-23,10.272856712341307,10.307143211364746,9.59571361541748,9.638570785522461,44100000.0,0.062029182292807405,1.0243880266105474,-1.0855748953756328,43.39193272825968,31.817596021488672,0.27179847783225597,0.7071340099509662,4.083417522990109,4.513928041893417,52.163297134860834,0.7114295959472656,-1.51542961268364,-0.541214656829835,-1.9006566565278735,0.8182273428682034,-1.2209356566788543,0.13850634301918419,0.17179590478515827,72.37564903858552,35.96443470351821,0.6797209998490192,5,0.060000419616700995,2.232143402099611,5.1939291954040545,6.295000553131105,-0.4885711669921875,2,-0.08441105542389049,-1.0558895640123653,9.672857284545898,2.3261678933415006,10.248571395874023,3.5617340421148063,9.994285583496094,-0.08441105542389049
2520,2012-05-24,10.03857135772705,10.241429328918457,9.928570747375488,10.217143058776855,20742400.0,-0.02280625157876459,1.7547128618092351,-0.2815318667803351,45.14054042323086,34.49015631247518,0.5117499032363391,0.8167775008766096,4.245627062588898,4.798653603015218,52.5581276731328,0.34428596496581854,-1.2716758239669907,-0.669785737991333,-1.9148970819099418,0.5753256059272758,-1.2923414099506374,-0.04723006603202862,0.30428600311279297,66.44116148567835,25.523012659983735,0.6225556719593047,5,0.29428577423095703,2.466428756713867,5.394643306732178,6.529285907745361,-0.3457145690917969,3,-0.03429621596767307,1.0243880266105474,10.272856712341307,-1.0558895640123653,9.672857284545898,2.3261678933415006,10.248571395874023,-0.03429621596767307
2521,2012-05-25,10.031429290771484,10.501428604125977,9.984286308288574,10.085714340209961,33371100.0,-0.000711462488142689,-5.9615503119624105,0.3039958129946701,44.48241871225951,35.96236756362964,0.40067681182238246,0.7081077793511614,4.156465626842419,4.849977410229986,52.70458275655954,0.5171422958374023,-1.049221144916201,-0.580356407165528,-1.710039702956566,0.5493268886255098,-1.145198055061046,-0.015514759270010003,-0.6942863464355469,48.10737161094269,3.4251110921533012,0.5648416478955188,5,0.30142784118652344,2.3635706901550293,5.333928108215332,6.536427974700928,0.25999927520751953,4,-0.04542873864072405,1.7547128618092351,10.03857135772705,1.0243880266105474,10.272856712341307,-1.0558895640123653,9.672857284545898,-0.04542873864072405
2522,2012-05-29,9.920000076293944,10.164285659790039,9.742856979370117,10.151429176330566,31997000.0,-0.011108009760887327,2.2777886979709456,4.2632198446997975,44.300792000225314,37.104896358977214,0.3840835497840409,0.7369315113089225,4.169278080828407,4.9866617645813225,52.671439071271045,0.4214286804199219,-0.7919707717078914,-0.6153570652008078,-1.7130490489558934,0.4823349185542778,-1.1642030570783497,-0.06651107332326589,-0.5595714187622054,35.804471044349086,-11.768279304870603,0.5488459918775425,5,0.3514285087585467,2.248571395874025,5.445357322692873,6.647857189178469,1.7542858123779315,1,-0.038018437831490615,-5.9615503119624105,10.031429290771484,1.7547128618092351,10.03857135772705,1.0243880266105474,10.272856712341307,-0.038018437831490615
2523,2012-05-30,9.619999885559082,9.85714340209961,9.571429252624512,9.782856941223145,32890900.0,-0.03024195447858702,-1.1978153381164076,0.7037017196121443,38.289334486918754,37.83358718629151,0.510700596757081,0.9267016570174462,4.345016545600467,5.313052177446988,52.623529039474384,0.3485708236694318,-0.6724405650872729,-0.8152143955230713,-1.859301248441346,0.22887245739520345,-1.3372578219822078,-0.2931709690639348,-0.23675122909545898,5.222652344450996,-42.42849396795174,0.522043426459137,5,0.3635716438293457,1.4771432876586914,5.745357513427734,6.516428470611572,2.078571319580078,2,-0.012622504275425106,2.2777886979709456,9.920000076293944,-5.9615503119624105,10.031429290771484,1.7547128618092351,10.03857135772705,-0.012622504275425106
2524,2012-05-31,9.062856674194336,9.681428909301758,8.90999984741211,9.528571128845217,53803400.0,-0.0579150954254265,-1.000002472490453,2.859651691183371,35.924768196620235,38.40307569815388,0.9240427222083127,1.3411977685802086,4.7656842214237365,5.877669431107659,52.80286854405052,0.7714290618896484,-0.6882760266723871,-1.2381433010101315,-2.2620673143416212,-0.21421928767864173,-1.7501053076758755,-0.7261812943443875,1.4385719299316406,9.605005950618853,-38.41915925632179,0.5119620066657445,5,0.642857551574707,1.7200002670288086,5.429643154144287,6.171428680419924,2.7928571701049787,3,0.06179071784410439,-1.1978153381164076,9.619999885559082,2.2777886979709456,9.920000076293944,-5.9615503119624105,10.031429290771484,0.06179071784410439
2525,2012-06-01,8.992856979370117,9.104286193847656,8.671428680419924,8.70714282989502,35578200.0,-0.0077238002696805586,-1.4240048492487278,-0.6134964174330408,23.696670584160913,37.42664636754067,0.8851156270873943,1.3330525199428482,4.672185646273142,5.927690662322796,52.68785561271429,0.4328575134277326,-0.737605933426078,-1.215143013000489,-2.3588865632412173,-0.07139946275976072,-1.7870147881208531,-0.6432712378801249,1.4767430496215823,17.564388653046937,-24.46675960011741,0.5718717751203642,6,0.593571662902832,1.617142677307129,5.16107177734375,5.850714206695557,2.468571662902832,4,0.08800635524334077,-1.000002472490453,9.062856674194336,-1.1978153381164076,9.619999885559082,2.2777886979709456,9.920000076293944,0.08800635524334077
2526,2012-06-04,9.285714149475098,9.31999969482422,8.90999984741211,9.035714149475098,35291200.0,0.03256553181895394,1.5739928033863424,0.8750004172327124,29.42187923191058,36.944523040247816,0.5377250796406461,0.9998742603505235,4.222171633596336,5.621715554256049,52.16135015774559,0.40999984741211115,-0.7357400713254947,-0.8641429901123043,-2.07278155063395,0.3444955704093413,-1.4684622703731272,-0.2598237098514815,1.1119590255737304,41.14831343819425,3.643835769678219,0.604319280260823,6,0.30071449279785156,1.1850004196166992,4.8682146072387695,5.55071496963501,2.377142906188965,0,0.04384613101440027,-1.4240048492487278,8.992856979370117,-1.000002472490453,9.062856674194336,-1.1978153381164076,9.619999885559082,0.04384613101440027
2527,2012-06-05,9.261428833007812,9.475713729858398,9.178570747375488,9.287142753601074,24048500.0,-0.0026153418117720317,-2.1044542642069657,-0.10285568237304688,27.96934794629098,36.9575204788752,0.4551192575162464,0.9772794674799066,4.079053797653987,5.641002691289529,51.4843831961278,0.29714298248291016,-0.7072589919170085,-0.8268568992614753,-2.0863195465221,0.4326057479991494,-1.4565882228917886,-0.19712557563116206,1.0671945622558585,49.75903071795326,16.55432119269542,0.6297313236303127,6,0.3249998092651367,1.0014286041259766,4.892499923706055,5.575000286102295,2.8771419525146484,1,0.11121391218817811,1.5739928033863424,9.285714149475098,-1.4240048492487278,8.992856979370117,-1.000002472490453,9.062856674194336,0.11121391218817811
2528,2012-06-06,9.411429405212402,9.76714324951172,9.307143211364746,9.380000114440918,30676800.0,0.016196266786609348,-4.193541787798543,-1.222267551830286,34.290035352579125,35.94619854824403,0.29517624756533145,0.7900385477982983,3.7516518460217227,5.4868254431560715,50.429143175740045,0.505714416503908,-0.6697481285439295,-0.6274992465972904,-1.9128666413505329,0.6578681481559521,-1.2701829439739125,0.015184450779331726,0.8509062014575193,67.53590265810209,32.42332498553796,0.6426836973766213,6,0.17499923706054688,0.8514280319213867,4.613570690155029,5.296428203582764,2.7171411514282227,2,0.24043706710547252,-2.1044542642069657,9.261428833007812,1.5739928033863424,9.285714149475098,-1.4240048492487278,8.992856979370117,0.24043706710547252
2529,2012-06-07,9.234286308288574,9.557143211364746,9.20142936706543,9.514286041259766,21045500.0,-0.018822124599449208,-1.0578526759483264,-8.908878504672897,35.62181223916831,34.88856208334819,0.34587812377188065,0.9042957026679925,3.7517566801089153,5.653632711261405,49.79360554701835,0.3557138442993164,-0.6632336993122596,-0.7352851867675785,-2.0378929507769037,0.5673225772417467,-1.3865890687722402,-0.08398130476291676,0.9644130213313478,51.36900099221875,11.441571932083058,0.6513038820046622,6,0.352142333984375,1.0285711288452148,4.7364277839660645,5.419285297393799,2.6199998855590803,3,0.26686251807448036,-4.193541787798543,9.411429405212402,-2.1044542642069657,9.261428833007812,1.5739928033863424,9.285714149475098,0.26686251807448036
2530,2012-06-08,9.377142906188963,9.445713996887207,9.104286193847656,9.195713996887207,22017100.0,0.015470237020067445,1.143495207246906,-0.6479610083071861,41.176470588235254,34.521234514012164,0.11100439325406519,0.7221823558252911,3.4384377678265636,5.500390492340092,49.1682832478075,0.3414278030395508,-0.5676093705602554,-0.5440000534057639,-1.8596804229109374,0.7716803160994097,-1.2018402381583506,0.11384013134682291,0.760465597462959,54.499988873806394,13.130332235945026,0.6578401847525869,6,0.0407142639160174,0.8285713195800799,4.5385711193084735,5.27642869949341,2.305713653564455,4,0.2643204825719869,-1.0578526759483264,9.234286308288574,-4.193541787798543,9.411429405212402,-2.1044542642069657,9.261428833007812,0.2643204825719869
2531,2012-06-11,9.0,9.512857437133787,8.997142791748047,9.484286308288574,22941100.0,-0.04021938344781406,-1.1049546226861195,-2.669289641614391,32.75453364258381,33.23831691871866,0.36481722102116443,0.9881976828508527,3.6545376974228905,5.856135785619683,49.470010667279176,0.5157146453857404,-0.6210880083767982,-0.8184286594390873,-2.0813248389149024,0.44446752003672785,-1.4498767491769957,-0.18698056970117882,1.078961310722642,0.3710657861491884,-38.77165487591321,0.631448089737908,6,0.2642860412597656,1.0,4.465713977813721,5.40500020980835,2.6099996566772443,0,0.27349207136366105,1.143495207246906,9.377142906188963,-1.0578526759483264,9.234286308288574,-4.193541787798543,9.411429405212402,0.27349207136366105
2532,2012-06-12,9.002857208251953,9.194286346435547,8.907142639160156,9.037142753601074,20797700.0,0.0003174675835504459,-1.5443068459812657,0.07079602450518008,39.00609046182348,33.31795647148585,0.24382242647953234,0.8732711397161221,3.4873964115001606,5.820457723663257,49.88573373679592,0.2871437072753906,-0.6751905021389337,-0.716000032424926,-1.9001084065628415,0.46810834171298943,-1.308054219493883,-0.1239458453559692,1.0198027972585795,11.129593158389643,-29.423947698715477,0.5920541870689576,6,0.21642875671386896,0.9971427917480469,3.5975003242492676,4.9678568840026855,2.8714284896850586,1,0.2954617390770091,-1.1049546226861195,9.0,1.143495207246906,9.377142906188963,-1.0578526759483264,9.234286308288574,0.2954617390770091
2533,2012-06-13,8.975713729858398,9.205714225769043,8.875714302062988,8.942856788635254,17924900.0,-0.003014984883762839,-2.9487393088023004,-0.9583321743484187,23.78753020358245,31.969374472259435,0.18993670113221484,0.7753356606415522,3.351481007155872,5.821634195581909,50.511218136327905,0.3299999237060547,-0.7337470974897062,-0.6385006427764885,-1.6819329599200437,0.40493167436706656,-1.160216801348266,-0.11678448420471099,0.9928970226485099,14.674961163282157,-20.950559867302992,0.5217161585717776,6,0.24357223510742365,1.0242862701416016,3.527857780456543,4.99500036239624,2.712857246398926,2,0.3523794486830141,-1.5443068459812657,9.002857208251953,-1.1049546226861195,9.0,1.143495207246906,9.377142906188963,0.3523794486830141
2534,2012-06-14,8.95142936706543,9.021429061889648,8.717143058776855,8.970000267028809,26137300.0,-0.002705563426358526,4.0117728368688494,-0.5652047717179927,25.993703341019852,32.22460033413265,0.21987510943038835,0.7059764166877471,3.2137138963088088,5.833871523626726,50.84694127787732,0.30428600311279297,-0.7911932171686917,-0.5803564548492428,-1.5540296780071117,0.39331676830862605,-1.0671930664281781,-0.09351984327030749,0.9652941025579995,29.443518259950423,-2.189680515313384,0.4868366115789346,6,0.2907137870788574,1.0485706329345703,3.327141761779785,4.909998893737793,2.4685707092285156,3,0.35493115783996476,-2.9487393088023004,8.975713729858398,-1.5443068459812657,9.002857208251953,-1.1049546226861195,9.0,0.35493115783996476
2535,2012-06-15,9.398571014404297,9.418571472167967,8.96142864227295,9.03857135772705,33022500.0,0.04995198297425141,1.285710879739468,-19.38514866738561,38.29897081725234,33.21094384361506,-0.1828974131669856,0.19953207227294278,2.618810053870048,5.380103168375886,50.672068208747675,0.4671421051025373,-0.7880211074523942,-0.08907189369201696,-0.9975114764621988,0.8193676890781649,-0.5432916850771079,0.365147897693074,0.4683406636509915,85.63725554821818,53.770994356732594,0.45421979138509133,6,-0.15642786026000977,0.6014289855957031,2.790714740753174,4.462857246398926,2.0857152938842773,4,0.2612860163188335,4.0117728368688494,8.95142936706543,-2.9487393088023004,8.975713729858398,-1.5443068459812657,9.002857208251953,0.2612860163188335
2536,2012-06-18,9.532856941223145,9.564286231994627,9.255714416503906,9.294285774230957,22997800.0,0.01428790893988463,1.0473879369257761,0.6626983180877752,42.90203401506848,34.87013118459034,-0.3111613419840875,0.030466645261586933,2.334170515077451,5.234498101843489,49.783745559718504,0.3085718154907209,-0.7214875917759578,0.06828546524047852,-0.8088760391218681,0.9454469696028251,-0.3702952869406957,0.5068662174216527,0.28623541692672916,96.28996706045541,62.240007740002405,0.43858075218117365,6,-0.2907137870788574,0.46714305877685547,2.491786003112793,4.328571319580078,-0.9214277267456055,0,0.2255357058001135,1.285710879739468,9.398571014404297,4.0117728368688494,8.95142936706543,-2.9487393088023004,8.975713729858398,0.2255357058001135
2537,2012-06-19,9.975713729858398,10.068571090698242,9.507143020629883,9.557143211364746,27706700.0,0.04645583075103099,-1.1652895297750299,1.7544891269587464,56.197109666974704,37.304250552856516,-0.7174936546231887,-0.45732748897250985,1.7605988803441281,4.734949436010677,48.46489146870779,0.5614280700683594,-0.584282246361461,0.5247851371765133,-0.3084200137165052,1.3579902880695318,0.10818256173000407,0.9413877126230226,-1.3042850494384748,93.12894518638745,53.14266496384778,0.4166025754465092,6,-0.5828566551208496,0.024286270141601562,2.0153579711914062,3.885714530944824,-1.8314275741577148,1,0.16382646606299955,1.0473879369257761,9.532856941223145,1.285710879739468,9.398571014404297,4.0117728368688494,8.95142936706543,0.16382646606299955
2538,2012-06-20,9.737142562866213,9.935713768005373,9.658571243286133,9.925713539123537,26638500.0,-0.023915197794631582,1.6575309895154786,-0.4505118443027275,63.213902855835755,40.370038399152904,-0.47814313575855927,-0.22524154526239037,1.884909691912263,4.89711954341143,47.049258427895836,0.3171424865722656,-0.48976299469074114,0.2829997062683116,-0.5542961760514071,1.1202955885880304,-0.13564823489154776,0.701647647428171,-1.0377710342407234,75.47568053913885,30.339094404223104,0.41864794115985904,6,-0.3442854881286639,0.2628574371337873,2.18607187271118,4.12428569793701,-1.3199996948242205,2,0.219483603251436,-1.1652895297750299,9.975713729858398,1.0473879369257761,9.532856941223145,1.285710879739468,9.398571014404297,0.219483603251436
2539,2012-06-21,9.40571403503418,9.777142524719238,9.39285659790039,9.751428604125977,17690400.0,-0.03403755523678742,-1.0692270561169994,1.8333392336052516,57.33875528396077,42.16584780978907,-0.13392384934667056,0.03993963933609557,2.1055883033103395,5.145703263183849,45.68136794273676,0.38428592681884766,-0.39070475174667685,-0.005071687698364968,-0.7483945298126216,0.7382511544158916,-0.37673310875549326,0.3665897333587633,-0.6789585151672348,40.1290180313423,-8.144334989978887,0.3716614210571282,6,-0.01285696029663086,0.5328574180603027,2.48892879486084,4.455714225769043,-1.1557140350341797,3,0.24270958405922327,1.6575309895154786,9.737142562866213,-1.1652895297750299,9.975713729858398,1.0473879369257761,9.532856941223145,0.24270958405922327
2540,2012-06-22,9.694286346435547,9.752857208251953,9.385713577270508,9.462857246398926,18074700.0,0.030680532102772773,1.106565472786817,-0.6694224679179493,57.273669702434546,44.8901962608836,-0.4165869732406726,-0.2906498990576871,1.6868417419485873,4.787052860854816,44.24306016307072,0.3671436309814453,-0.3307271129904521,0.3007148742675785,-0.3958697588685194,0.9972995074036763,-0.04757744230047045,0.6490071908356274,-0.9406945151519768,53.95439858648289,4.582328361483981,0.3482923165680493,6,-0.30142927169799805,-0.04357194900512695,2.097499370574951,4.167141914367676,-1.5728569030761719,4,0.17801348837740072,-1.0692270561169994,9.40571403503418,1.6575309895154786,9.737142562866213,-1.1652895297750299,9.975713729858398,0.17801348837740072
2541,2012-06-25,9.575714111328123,9.932856559753418,9.485713958740234,9.687143325805664,30746100.0,-0.012231146354679479,-2.068615708834829,-0.4814831603281886,55.4133789069558,46.71322831034274,-0.23217746423209995,-0.21920813477808387,1.6715924933663775,4.827827645457548,43.17276500496165,0.4471426010131836,-0.26595641407018533,0.20492839813232244,-0.43097506124600393,0.8408318575106488,-0.11302333155684074,0.5228801278214856,-0.795822694856259,27.824330892087758,-20.61069853538249,0.3179517296891633,6,-0.1828570365905744,0.010714530944825995,2.216071605682375,4.285714149475099,-1.7899999618530256,0,0.19931382398964903,1.106565472786817,9.694286346435547,-1.0692270561169994,9.40571403503418,1.6575309895154786,9.737142562866213,0.19931382398964903
2542,2012-06-26,9.54285717010498,9.672857284545898,9.477143287658693,9.601428985595703,15611400.0,-0.003431278423848605,-1.0601518855186942,0.5256414645418516,52.358960805633075,49.887831710570595,-0.1281415793747751,-0.22773034908007084,1.5813954124099094,4.77955678437945,41.8647979013434,0.19571399688720525,-0.23677594042657368,0.19092860221862828,-0.3969548586456586,0.7788120630829152,-0.10301312821351516,0.48487033265077173,-0.737192160148588,28.571552425192852,-16.726613174991837,0.29394173043214383,6,-0.15000009536743164,0.04357147216796875,1.8760714530944824,3.945713996887207,-1.8471431732177734,1,-0.09760472561041111,-2.068615708834829,9.575714111328123,1.106565472786817,9.694286346435547,-1.0692270561169994,9.40571403503418,-0.09760472561041111
2543,2012-06-27,9.498571395874023,9.60714340209961,9.371429443359377,9.575714111328123,15383200.0,-0.004640724831310616,2.367311072056214,1.3170620512235722,54.98114296868738,53.108658335866984,-0.0021107241236215657,-0.20343852954160013,1.4725416491111645,4.736090755000411,40.41805984905991,0.2357139587402326,-0.13732083888117508,0.15271425247192383,-0.4259480380305565,0.7313765429744041,-0.1366168927793172,0.44204539772316487,-0.6676482643027946,22.646207994237898,-20.980030731736157,0.2893311452512405,6,0.016428470611572266,0.08785724639892578,1.9203572273254395,3.989999771118164,-1.7971425056457528,2,-0.14257778182955094,-1.0601518855186942,9.54285717010498,-2.068615708834829,9.575714111328123,1.106565472786817,9.694286346435547,-0.14257778182955094
2544,2012-06-28,9.622857093811037,9.722857475280762,9.397143363952637,9.442856788635254,15090600.0,0.013084672710993228,-1.4000112433769483,-2.3333415749784425,54.66377385375976,54.92696978436781,-0.023622599789726806,-0.2989464362647052,1.1936795501535222,4.5174525897599445,38.347289869223914,0.325714111328125,-0.06438269679137143,0.248999929428102,-0.32618835170785765,0.8241882105640617,-0.03859421113987693,0.536594069996081,-0.7671810030572672,44.78366703527623,2.428253723710519,0.28759414056797944,6,0.039285659790037286,-0.036428451538087714,1.796071529388426,3.8657140731811506,-1.510000228881836,3,-0.12529690652316794,2.367311072056214,9.498571395874023,-1.0601518855186942,9.54285717010498,-2.068615708834829,9.575714111328123,-0.12529690652316794
2545,2012-06-29,9.78428554534912,9.822856903076172,9.54714298248291,9.757143020629883,19991300.0,0.016775522068378734,4.28768826988322,0.15079154834059816,66.2138242269982,57.51716869680445,-0.1392245266143881,-0.41955370344310694,0.8757647925629808,4.264777494328474,35.93502632787268,0.2757139205932617,0.06101253578754928,0.37085695266723384,-0.20286033701140482,0.9445742423458725,0.08399830782791362,0.6577155975065541,-0.9043515545964596,73.53690086105084,24.802055954889475,0.28685864483931933,6,-0.06428527832031072,-0.1978569030761701,1.6346430778503436,3.704285621643068,-1.5128564834594727,4,-0.15681119875721838,-1.4000112433769483,9.622857093811037,2.367311072056214,9.498571395874023,-1.0601518855186942,9.54285717010498,-0.15681119875721838
2546,2012-07-02,9.692856788635254,9.842857360839844,9.60714340209961,9.824286460876463,12992700.0,-0.009344448942143257,1.7966055668703327,-4.842205122799872,63.760679729273804,58.35756537039324,-0.0253822183899306,-0.3120582943016572,0.8109317137215228,4.272351951257306,33.86648254599188,0.23571395874023438,0.18237550127412838,0.2590710639953606,-0.32437615844454015,0.8425182864352614,-0.03265254722458977,0.550794675215311,-0.7891500558836828,68.18165266786413,14.083167730790919,0.29172361121995005,7,-0.03928518295287908,-0.10642814636230469,1.726071834564209,3.7957143783569336,-1.435713768005371,0,-0.16212220809022548,4.28768826988322,9.78428554534912,-1.4000112433769483,9.622857093811037,2.367311072056214,9.498571395874023,-0.16212220809022548
2547,2012-07-03,10.291428565979004,10.397143363952637,9.672857284545898,9.78428554534912,25261600.0,0.06175390706747752,1.0159022559384614,-3.8586645768935597,71.36892582823106,59.26367903399271,-0.6419702233683111,-0.8743362596302227,0.07949692817496157,3.5906391936078474,31.703231910310066,0.7242860794067383,0.2645216093230225,0.8061428546905525,0.11488161010976938,1.4974040992713356,0.4605122324001609,1.151773476980944,-1.3644245460684985,89.69353970427849,29.343849156061722,0.34563062229039176,7,-0.40714216232299805,-0.7571425437927246,1.0724999904632568,3.1971426010131836,-2.0185718536376953,1,-0.24347585958932827,1.7966055668703327,9.692856788635254,4.28768826988322,9.78428554534912,-1.4000112433769483,9.622857093811037,-0.24347585958932827
2548,2012-07-05,11.674285888671875,11.842857360839846,10.60857105255127,10.618571281433104,104498100.0,0.13436981210405197,-1.2948201590646584,2.081690103765101,80.68253966207021,61.85743285378265,-1.923414133133658,-2.1913241746495906,-1.3576811321368183,2.133913790760019,30.818669079206977,1.5514287948608416,0.3629086223717266,2.0758573532104485,0.8793720561725262,3.272342650248371,1.4776147046914883,2.6741000017294088,-2.6884762949996848,93.10747403897102,27.656664535932066,0.5982426485189609,7,-1.0671424865722638,-1.4171428680419904,-0.4542858600616455,1.8142852783203125,-3.117142677307129,3,-0.3407978808918213,1.0159022559384614,10.291428565979004,1.7966055668703327,9.692856788635254,4.28768826988322,9.78428554534912,-0.3407978808918213
2549,2012-07-06,11.69857120513916,12.199999809265135,11.460000038146973,11.962857246398926,85261400.0,0.0020802399991635134,1.0038685618660048,-0.2503385284693631,78.64768006918042,64.23232289453219,-1.7749043003268046,-2.1307712546294724,-1.4309997731789394,2.0479938581836414,29.927525583078364,0.7399997711181623,0.38988693679282704,1.9769284248352044,0.47084561922876844,3.4830112304416403,1.2238870220319864,2.7299698276384223,-2.54133874543691,81.09854255745188,17.449310634065412,0.7530414028032182,7,-0.9128565788269043,-1.2628569602966309,-1.1582138538360596,1.7899999618530273,-3.140000343322754,4,-0.34167782072010233,-1.2948201590646584,11.674285888671875,1.0159022559384614,10.291428565979004,1.7966055668703327,9.692856788635254,-0.34167782072010233
2550,2012-07-09,11.855713844299315,12.027142524719238,11.449999809265135,11.854286193847654,43262800.0,0.013432635182929253,2.352703118204785,-0.0054019139446601526,78.76856846698473,66.82734395675763,-1.7804375621547006,-2.205797121840618,-1.6304657405605276,1.8186241761604993,28.893098358041193,0.5771427154541033,0.4246148637246101,2.0101425170898413,0.2388647041426264,3.781420330037056,1.1245036106162338,2.8957814235634487,-2.455059996632034,86.72174964975447,26.077691439943337,0.8856389064736078,7,-1.0699992179870588,-1.4199995994567853,-1.6114282608032209,1.4192857742309588,-3.0328569412231428,0,-0.3157006847942626,1.0038685618660048,11.69857120513916,-1.2948201590646584,11.674285888671875,1.0159022559384614,10.291428565979004,-0.3157006847942626
2551,2012-07-10,11.46142864227295,11.971428871154785,11.361429214477539,11.960000038146973,35242200.0,-0.03325697694837271,1.3397225097758056,-349.2251169004676,68.62464645827046,68.63464236260623,-1.2186922744610875,-1.705072860321465,-1.2778329191144202,2.1399601461836966,27.63763032991592,0.6099996566772461,0.4998318538757953,1.4927858829498284,-0.37076147714374663,3.3563332430434034,0.56101220290304,2.424559562996617,-1.8368271176778403,70.77445534757717,13.651297113056962,0.9317736800467878,7,-0.6757140159606934,-1.0028572082519531,-1.3632144927978516,1.6942853927612305,-2.424285888671875,1,-0.27832477782199794,2.352703118204785,11.855713844299315,1.0038685618660048,11.69857120513916,-1.2948201590646584,11.674285888671875,-0.27832477782199794
2552,2012-07-11,11.662857055664062,12.124285697937012,11.411429405212402,11.442856788635256,43044400.0,0.017574459491741745,-4.040435610849812,-0.44126130951242015,74.36731513978705,70.78866149272841,-1.2156079415420606,-1.7887111751297624,-1.5028523663603437,1.8663553631937013,26.29342435013059,0.7128562927246094,0.5687673271736262,1.5612143039703366,-0.38974670174141934,3.5121753096820925,0.5857338011144577,2.5366948068262154,-1.8322236682953523,66.24776627071788,10.973252976295697,0.9754805028558781,7,-0.8642854690551758,-1.2042856216430664,-1.6342854499816895,1.4928569793701172,-2.4757137298583984,2,-0.29201369945456,1.3397225097758056,11.46142864227295,2.352703118204785,11.855713844299315,1.0038685618660048,11.69857120513916,-0.29201369945456
2553,2012-07-12,12.138570785522461,12.214285850524902,11.5,11.645713806152346,41447700.0,0.04078878164997901,1.217290521978022,2.2402562779870663,83.36239262266612,73.97739691149579,-1.4275811980117137,-2.1242327702365085,-2.0027343057111153,1.3206356315160583,24.883489203626635,0.7142858505249023,0.6756484705511276,1.878785181045533,-0.19667841625381932,3.954248778344885,0.8410533823958559,2.91651697969521,-2.118388084402037,91.12218140749314,32.53017448746226,1.0377317986496764,7,-1.2578563690185547,-1.672856330871582,-2.213927745819092,1.0171432495117188,-3.0399999618530273,3,-0.3184653400704922,-4.040435610849812,11.662857055664062,1.3397225097758056,11.46142864227295,2.352703118204785,11.855713844299315,-0.3184653400704922
2554,2012-07-13,12.128570556640625,12.378570556640625,11.988571166992188,12.25428581237793,39032000.0,-0.0008238390712160815,1.0839716051836337,-0.2550745165422476,81.8862109387883,75.7187732128058,-1.1451963725802123,-1.9647380277560504,-2.021523498503667,1.2700115262115705,23.312061092362647,0.3899993896484375,0.8110675863171117,1.7099278926849362,-0.429265672985629,3.8491214583555013,0.6403311098496545,2.779524675520218,-1.8889775405797522,75.42131170596784,15.57171022646142,1.0695967828352821,7,-1.1357135772705078,-1.5807137489318848,-2.203927516937256,1.0264291763305664,-2.951427459716797,4,-0.29446399545579205,1.217290521978022,12.138570785522461,-4.040435610849812,11.662857055664062,1.3397225097758056,11.46142864227295,-0.29446399545579205
2555,2012-07-16,11.854286193847654,12.221428871154785,11.804286003112793,12.158571243286133,20946800.0,-0.022614731184689707,-1.0636057406516262,2.420430580631472,78.6767614694756,77.37611562838377,-0.6106161663671106,-1.577946769873659,-1.7509794146265403,1.4928662580480339,22.50438009278649,0.4171428680419922,0.9515574221363714,1.3128577709197984,-0.8614277185785575,3.4871432604181543,0.22571502617062045,2.4000005156689763,-1.3580158729172123,48.45511227790522,-14.807434092143332,1.087142744749178,7,-0.8285722732543928,-1.3064293861389142,-1.9296431541442853,1.300713539123537,-2.4828567504882777,0,-0.2780188767284627,1.0839716051836337,12.128570556640625,1.217290521978022,12.138570785522461,-4.040435610849812,11.662857055664062,-0.2780188767284627
2556,2012-07-17,11.682856559753418,11.927143096923828,11.524286270141602,11.89285659790039,27820800.0,-0.014461405038728392,1.8922887317916504,0.6901424783587055,76.02501795347132,77.89345919785491,-0.1421701127974302,-1.304044924675896,-1.5723258813996637,1.610001449117247,21.77379430686704,0.40285682678222656,1.0967408113920918,1.0339281558990479,-1.1429950442355228,3.2108513560336185,-0.054533444168237466,2.122389755966333,-0.9607102105377532,28.064895609103846,-37.95057845549937,1.0884616000672853,7,-0.1892857551574707,-1.1349997520446777,-1.8710708618164062,1.4721431732177734,-2.339999198913574,1,-0.2448031131812176,-1.0636057406516262,11.854286193847654,1.0839716051836337,12.128570556640625,1.217290521978022,12.138570785522461,-0.2448031131812176
2557,2012-07-18,11.609999656677244,11.84428596496582,11.53428554534912,11.60714340209961,21576100.0,-0.0062362233674220224,-3.173067418110317,-0.013601209803761734,75.50035094767391,77.31766045181087,0.1535423990143876,-1.1620527617943122,-1.494370422914308,1.630600013199718,22.099731274113886,0.310000419616701,1.210951905813932,0.8793569564819315,-1.3137960188525923,3.0725099318164553,-0.21721953118533044,1.9759334441491934,-0.689082402570584,12.520298551529896,-56.544647760008765,1.096576487667262,7,0.2600002288818377,-1.062142848968504,-1.9778566360473615,1.3685712814331072,-2.460000038146971,2,-0.22160697494908588,1.8922887317916504,11.682856559753418,-1.0636057406516262,11.854286193847654,1.0839716051836337,12.128570556640625,-0.22160697494908588
2558,2012-07-19,11.874285697937012,12.118571281433105,11.645713806152346,11.708571434020994,29133300.0,0.0227636562510809,-2.2450897619655623,58.018030050120174,76.30174353105593,77.0570008364637,-0.08872004960226398,-1.3260050600152855,-1.7473421772080044,1.3202170105918505,22.578658396392058,0.5085716247558612,1.3615437906758334,1.0367858409881592,-1.160802675507533,3.2343743574838513,-0.062008417259686865,2.1355800992360052,-0.7784500475262757,40.96990115898734,-29.87900921394933,1.098794258247846,7,-0.0042858123779296875,-1.3264288902282715,-2.2646427154541016,0.9321432113647496,-2.851428985595705,3,-0.22629928574130576,-3.173067418110317,11.609999656677244,1.8922887317916504,11.682856559753418,-1.0636057406516262,11.854286193847654,-0.22629928574130576
2559,2012-07-20,11.688570976257324,11.931428909301758,11.64285659790039,11.808570861816404,24369800.0,-0.01564007523517419,-1.7297371661577183,-0.7241373356966736,72.12080994910679,76.31836100114393,0.10664144972675338,-1.0124017541845358,-1.5594224062153756,1.4493680641706668,22.704696232317858,0.2885723114013672,1.4401107876782095,0.7369282722473152,-1.3833183487996799,2.85717489329431,-0.32319503827618234,1.7970515827708127,-0.4388071370990012,23.565437813864985,-45.004273937324854,1.0601233105234975,7,0.1814289093017578,-1.140714168548584,-2.078927993774414,1.0250005722045898,-2.7757139205932617,4,-0.22158398642989696,-2.2450897619655623,11.874285697937012,-3.173067418110317,11.609999656677244,1.8922887317916504,11.682856559753418,-0.22158398642989696
2560,2012-07-23,11.420000076293945,11.602856636047365,11.214285850524902,11.532856941223145,30965200.0,-0.02297722283664272,2.0734520383647532,0.940474771316642,69.2700139196364,76.39006849685127,0.3429740083898398,-0.6407683315601602,-1.2828333058143873,1.6651471822490826,22.477907759954512,0.4742851257324219,1.3255542335923511,0.3820716857910149,-1.6618088576932522,2.425952229275282,-0.6398685859511186,1.4040119575331484,0.9585704803466797,22.748815665695012,-43.97514126990152,1.0219402717421333,7,0.37642812728881836,-0.7500004768371582,-1.7989284992218018,1.1157140731811523,-2.427143096923828,0,-0.1963972823455511,-1.7297371661577183,11.688570976257324,-2.2450897619655623,11.874285697937012,-3.173067418110317,11.609999656677244,-0.1963972823455511
2561,2012-07-24,11.484286308288574,11.781429290771484,11.115714073181152,11.581428527832033,64700300.0,0.005629267212359901,1.6781598832134712,0.8607559637989324,65.11039948507783,75.36152231299468,0.315443352086648,-0.5847165325665014,-1.361031908543044,1.5432993600626617,22.74341332065909,0.665715217590332,1.2325476659135752,0.3509293079376228,-1.5806317657813818,2.2824903816566273,-0.6148512289218804,1.316709844797126,0.870998554229736,36.752214779396944,-25.948165778196675,0.9657805368595025,7,0.26285600662231445,-0.6671438217163086,-1.8632147312164307,1.0121421813964844,-2.4214296340942383,1,-0.18397807301305968,2.0734520383647532,11.420000076293945,-1.7297371661577183,11.688570976257324,-2.2450897619655623,11.874285697937012,-0.18397807301305968
2562,2012-07-25,8.611429214477539,9.54285717010498,8.45714282989502,9.172857284545898,173470500.0,-0.25015547476708266,-1.4958926273373219,5.779444537163283,21.83394325741557,68.52502793907797,3.028405135446574,2.334472060497646,1.466177409951749,4.335944562400458,23.250847460956926,3.0271434783935547,1.0472837123359984,-2.4753563880920417,-4.603313699074507,-0.34739907710957674,-3.539335043583275,-1.4113777326008083,3.6942728164672847,4.213830384087041,-52.383124679530574,1.0639786554912325,7,1.8064274787902832,1.8064274787902832,1.0096423625946045,3.763570785522461,0.028571128845214844,2,0.0849369051460851,1.6781598832134712,11.484286308288574,2.0734520383647532,11.420000076293945,-1.7297371661577183,11.688570976257324,0.0849369051460851
2563,2012-07-26,8.144286155700684,8.494285583496094,8.020000457763674,8.472857475280763,79756600.0,-0.054246867406341104,1.5538501039874606,0.585242058773572,19.77648336113802,61.62394709711681,3.2065807264840416,2.840591938659042,1.878908481693891,4.729130580577177,23.746181792076097,0.5914287567138654,0.9178719415573369,-2.8747851848602295,-5.283241130956656,-0.4663292387638034,-4.079013157908443,-1.6705572118120156,3.930502323181152,3.1775015055724025,-48.24149330900584,1.2042279730482133,7,1.976428508758545,2.054999351501465,1.5521423816680908,4.163571357727051,0.387143135070799,3,0.12348699979379152,-1.4958926273373219,8.611429214477539,1.6781598832134712,11.484286308288574,2.0734520383647532,11.420000076293945,0.12348699979379152
2564,2012-07-27,8.417142868041992,8.467143058776855,8.142856597900389,8.194286346435549,38009300.0,0.033502839552158825,1.0088556743664079,-0.6782592037894792,21.324754519711533,55.251501880476354,2.62828536321949,2.6064065033524315,1.5687942894063696,4.39154680197929,24.5502383058894,0.3242864608764666,0.7383158889104529,-2.5416427612304684,-5.149366730475464,0.066081208014527,-3.845504745852965,-1.2377807766079716,3.3332625691503903,10.558285904368562,-34.8917018334528,1.3038619846224975,7,1.6521430015563965,1.7821426391601562,1.2792856693267822,3.755000114440918,-0.4271430969238281,4,0.07196192981339,1.5538501039874606,8.144286155700684,-1.4958926273373219,8.611429214477539,1.6781598832134712,11.484286308288574,0.07196192981339
2565,2012-07-30,8.25,8.565713882446289,8.04714298248291,8.418571472167969,29932700.0,-0.019857435077714536,1.2407425722174146,-0.7564125606593636,22.164434675724138,49.266992627393336,2.4925073692040822,2.796066763707298,1.7062393639320135,4.49675874531726,25.582201772003295,0.5185708999633789,0.4484209912622621,-2.6320713520050045,-5.465757177751151,0.2016144737411416,-4.048914264878077,-1.2152284391319323,3.2019730388380854,6.11468546787334,-34.6393547830275,1.4168429128730726,7,1.8192858695983887,1.9492855072021484,1.4157142639160156,3.92214298248291,-0.39857101440429776,0,0.08034630977746215,1.0088556743664079,8.417142868041992,1.5538501039874606,8.144286155700684,-1.4958926273373219,8.611429214477539,0.08034630977746215
2566,2012-07-31,8.121429443359375,8.331428527832031,8.087142944335938,8.20714282989502,17320800.0,-0.01558430989583337,-2.1666512136777496,0.5084691106585201,18.911463890155858,42.97933850989133,2.3051760848466163,2.9522363679114356,1.8122627379653906,4.555452671485508,26.719547348663074,0.24428558349609375,0.1483657241872791,-2.6820705413818366,-5.73338177739619,0.3692406946325164,-4.207726159389013,-1.1564149233746601,3.055985788992757,6.660441837614517,-29.59365468231545,1.5256556180071763,7,1.9478564262390137,2.0778560638427734,1.4003562927246094,4.050713539123535,-0.02857208251953125,1,0.10729977303727978,1.2407425722174146,8.25,1.0088556743664079,8.417142868041992,1.5538501039874606,8.144286155700684,0.10729977303727978
2567,2012-08-01,7.785714149475098,8.25428581237793,7.7285709381103525,8.204285621643066,33832400.0,-0.0413369710622532,1.0275488173134535,4.883385070707745,10.825411816727907,35.70419054163266,2.281267682631416,3.257624858537378,2.112867288178208,4.816211873308024,28.99005591508446,0.5257148742675772,-0.15709358155794106,-2.8925001144409173,-6.225138083414045,0.44013785453220944,-4.558819098927481,-1.2261811299543535,3.1391079009099574,6.825980168783962,-21.558730063161775,1.6663189844865633,8,2.044285774230957,2.2678565979003906,1.7039287090301514,4.3864288330078125,0.30857181549072266,2,0.16403665742150864,-2.1666512136777496,8.121429443359375,1.2407425722174146,8.25,1.0088556743664079,8.417142868041992,0.16403665742150864
2568,2012-08-02,7.695713996887207,7.955714225769043,7.612856864929199,7.75428581237793,23945600.0,-0.011559652828245448,-2.0573218074589357,0.13993265042013744,10.671743259765066,28.876516465039145,1.9178906280076653,3.198253816844508,2.1845468060797852,4.836655011233567,29.24213954109059,0.34285736083984375,-0.47145458481376146,-2.7835716724395745,-6.3337372030332855,0.7665938581541365,-4.558654437736429,-1.0084889071427199,2.909482942270378,8.695652173913043,-13.17169030134541,1.7750827652968553,8,2.0014290809631348,2.299999713897705,1.793928861618042,4.476428985595703,0.29285717010498047,3,0.12270288979261657,1.0275488173134535,7.785714149475098,-2.1666512136777496,8.121429443359375,1.2407425722174146,8.25,0.12270288979261657
2569,2012-08-03,7.701428890228271,7.9257140159606925,7.544285774230957,7.8371429443359375,37295300.0,0.0007426072932772421,1.438361425804031,2.317053910155184,11.312231586449542,22.436762872462825,1.4383831163898693,3.0332450612977917,2.1408572195998046,4.760368032714607,29.142250614182093,0.38142824172973544,-0.8079364007420722,-2.5779996633529665,-6.285699514444777,1.1297001877388428,-4.431849588898872,-0.7241497378070614,2.5446872400219087,15.384647703877901,-2.9906565222734702,1.8538499255459047,8,1.96142864227295,2.2599992752075204,1.8492853641510019,4.47071409225464,0.4642853736877468,4,0.10777226049523536,-2.0573218074589357,7.695713996887207,1.0275488173134535,7.785714149475098,-2.1666512136777496,8.121429443359375,0.10777226049523536
2570,2012-08-06,8.112856864929201,8.167142868041992,7.730000019073486,7.791429042816162,28527800.0,0.053422290923565985,1.033223365030088,-2.368419573245071,18.165610910830125,17.220675253101973,0.568261620143149,2.4527901955892286,1.7030052976397272,4.282553064580432,28.891030505992855,0.4657139778137216,-1.1956812663603085,-1.9794288396835302,-5.729722583362484,1.7708649039954238,-3.8545757115230064,-0.10428196784405408,1.7550030154782874,72.23227147770925,52.807228545868924,1.8751468718394768,8,0.43071460723876775,1.84857130050659,1.5114288330078107,4.059286117553709,0.060000419616695666,0,-0.015143505654849121,1.438361425804031,7.701428890228271,-2.0573218074589357,7.695713996887207,1.0275488173134535,7.785714149475098,-0.015143505654849121
2571,2012-08-07,8.271429061889647,8.49571418762207,8.078571319580076,8.135713577270508,30769900.0,0.019545790046652023,-2.337142944335904,0.422226936445504,20.677556100743885,17.092187791249565,-0.1050265779913353,2.1533826839162575,1.5195372170430517,4.046619367377781,28.602782329607656,0.41714286804199396,-1.5791862157687024,-1.6613566637039199,-5.437723664487384,2.1150103370795446,-3.549540164095651,0.22682683668781145,1.2711304436531279,76.42648437069279,53.80944637130538,1.8881835003917322,8,-0.21642923355102361,1.6899991035461444,1.3817853927612322,3.9007139205932635,0.014285087585450995,1,-0.050777208285455955,1.033223365030088,8.112856864929201,1.438361425804031,7.701428890228271,-2.0573218074589357,7.695713996887207,-0.050777208285455955
2572,2012-08-08,8.257143020629883,8.412857055664062,8.167142868041992,8.224286079406737,18194400.0,-0.0017271551448813094,-2.3397929885735396,0.24210163869917584,16.771664677092318,16.758319048577818,-0.16347188347320163,2.0020870023970545,1.5118403166540713,3.983154456730471,28.120182341699934,0.2457141876220703,-1.9669507877387513,-1.5053570032119747,-5.260330938366442,2.2496169319424926,-3.3828439707892084,0.3721299643652589,1.0056581625292367,74.92494825313614,52.37273885853187,1.8774869675772334,8,-0.20214319229125977,1.7042851448059082,1.3628571033477783,3.9149999618530273,0.38857078552246094,2,-0.019896186777870195,-2.337142944335904,8.271429061889647,1.033223365030088,8.112856864929201,1.438361425804031,7.701428890228271,-0.019896186777870195
2573,2012-08-09,8.272856712341309,8.350000381469728,8.178570747375487,8.227143287658691,16492700.0,0.0019030422111092626,-1.399991989212129,1.3912866804051145,17.610407104947868,16.345613780270746,-0.17771894687533063,1.772807270986922,1.4835444196072824,3.879023781858386,27.50612965496592,0.17142963409424183,-2.362461084075587,-1.2963576078414913,-4.932443607091676,2.339728391408693,-3.1144006074665835,0.5216853917836008,0.7493523135678686,76.57653774639276,51.915511226257145,1.8180429996250924,8,-0.21785688400268555,1.6885714530944824,1.436429500579834,3.7892861366271973,-0.12714290618896484,3,-0.021585137224617856,-2.3397929885735396,8.257143020629883,-2.337142944335904,8.271429061889647,1.033223365030088,8.112856864929201,-0.021585137224617856
2574,2012-08-10,8.557143211364746,8.651429176330566,8.128570556640625,8.237142562866211,35032200.0,0.03436376440550992,1.0561809341111654,7.000146034130262,22.93356145943237,16.431072311793884,-0.4917731544728703,1.272480365103414,1.2076808702762882,3.505501874892783,26.46193204878098,0.5228586196899414,-2.2911228086448308,-0.8334997415542595,-4.286539761177238,2.61954027806872,-2.5600197513657488,0.8930202682572297,0.2581565593094801,89.76742116057063,62.18502671195203,1.7265200098114897,8,-0.4592857360839844,1.404284954071045,1.8750000000000018,3.278571128845215,-0.5485725402832031,4,-0.06644414266871657,-1.399991989212129,8.272856712341309,-2.3397929885735396,8.257143020629883,-2.337142944335904,8.271429061889647,-0.06644414266871657
2575,2012-08-13,8.558570861816406,8.75,8.357143402099611,8.74571418762207,33324900.0,0.00016683727458999265,3.0145793335996935,-0.5848217079676348,22.00655198712157,16.774970989234514,-0.49710259633366505,1.0661482871065076,1.2171230665550254,3.4023536036761453,25.74076140226299,0.39285659790038885,-2.150800895811571,-0.6672863245010383,-3.934871124191192,2.600298475189115,-2.301078724346114,0.9665060753440384,-1.0142850875854492,71.48928191988009,43.20514471830223,1.6337923998450765,8,-0.41142797470092773,1.4028573036193848,2.0521435737609863,2.2057151794433594,-0.4099998474121076,0,-0.045902125979127795,1.0561809341111654,8.557143211364746,-1.399991989212129,8.272856712341309,-2.3397929885735396,8.257143020629883,-0.045902125979127795
2576,2012-08-14,8.822856903076172,9.014286041259766,8.567143440246582,8.659999847412111,48119400.0,0.03087969306170768,-1.5655837724554176,-0.8702263624040592,54.03928324941315,21.576512259532876,-0.7279828385666303,0.6077731042522796,0.9575609052649625,3.0399760435237617,25.452152024504272,0.4557151794433594,-2.0261425319166637,-0.26000030040740896,-3.318478006217669,2.798477405402851,-1.7892391533125398,1.269238552497721,-1.2544568443298338,78.38706204104486,45.114267501939295,1.52923885290513,8,-0.5435709953308105,1.1385712623596191,1.7878575325012207,1.840714454650879,-0.4314279556274414,1,-0.07367223855842508,3.0145793335996935,8.558570861816406,1.0561809341111654,8.557143211364746,-1.399991989212129,8.272856712341309,-0.07367223855842508
2577,2012-08-15,9.037142753601074,9.097143173217773,8.831428527832031,8.861429214477539,30844100.0,0.02428758086852678,-1.2545425120870672,1.0789433617539703,68.88215804389762,28.044336124436494,-0.833764726430541,0.20116616599134396,0.7513692593027486,2.724518615520978,25.09532344266988,0.27428627014160156,-1.8921715752937391,0.08292839527130091,-2.734966269207522,2.900823059750123,-1.3260189369681097,1.4918757275107115,-1.410907255554199,93.80527400942476,54.382350154214265,1.408947332239411,8,-0.716428279876709,0.9242854118347168,1.5850002765655518,1.5728569030761719,-0.781428337097168,2,-0.08314891383413758,-1.5655837724554176,8.822856903076172,3.0145793335996935,8.558570861816406,1.0561809341111654,8.557143211364746,-0.08314891383413758
2578,2012-08-16,9.187143325805664,9.227143287658693,8.971428871154785,9.065713882446287,17630900.0,0.016598229804970055,1.5389983618509866,0.6910648090356086,67.17654266883946,34.251481800257594,-0.8380921129902443,-0.16914238612602617,0.6065370897675884,2.4690857571583056,24.2482224617188,0.255714416503908,-1.7162667367412041,0.3672860860824585,-2.098646925538315,2.833219097703232,-0.8656804197279282,1.6002525918928452,-1.472653367248535,96.35891546152247,51.083668535087,1.232966505810387,8,-0.7085716724395752,0.774284839630127,1.4414281845092773,1.2835712432861328,-1.1314296722412127,3,-0.058933392073301505,-1.2545425120870672,9.037142753601074,-1.5655837724554176,8.822856903076172,3.0145793335996935,8.558570861816406,-0.058933392073301505
2579,2012-08-17,9.098570823669434,9.359999656677246,9.072856903076172,9.26857089996338,22405600.0,-0.009640918726873449,-1.5935551114633222,-1.3999905755214819,69.61686970853953,39.96828833333642,-0.5928363535133059,-0.2999327547798565,0.705066060808683,2.453651515014908,23.29850101713764,0.2871427536010742,-1.454347483562545,0.4082135915756222,-1.663992423621032,2.4804196067722764,-0.627889416022704,1.4443165991739493,-1.2630685987841792,73.93157475814752,22.723642778432136,1.0361030075983269,8,-0.3792853355407715,0.8628573417663574,1.574643611907959,1.3442864418029785,-1.4128570556640625,4,-0.10472600982983882,1.5389983618509866,9.187143325805664,-1.2545425120870672,9.037142753601074,-1.5655837724554176,8.822856903076172,-0.10472600982983882
2580,2012-08-20,9.177143096923828,9.335714340209961,8.880000114440918,9.091428756713867,26658800.0,0.00863567199477,1.26241282496816,-0.5042017749553964,74.98302863106053,46.00222972559382,-0.5638590223183257,-0.5851506055605356,0.632963154227987,2.2747161996674343,23.399544462503137,0.45571422576904297,-1.1617908052136912,0.5989287137985233,-1.0510262747129886,2.248883702310035,-0.22604878045723353,1.4239062080542793,-1.1891911288593748,76.93698353320423,19.26402736900272,0.8249774942557561,8,-0.4328579902648926,0.705714225769043,1.5932137966156006,1.3478565216064453,-1.301429271697998,0,-0.1273350991153216,-1.5935551114633222,9.098570823669434,1.5389983618509866,9.187143325805664,-1.2545425120870672,9.037142753601074,-0.1273350991153216
2581,2012-08-21,9.371429443359377,9.521429061889648,9.235713958740234,9.305713653564453,23355500.0,0.021170678541633903,-1.7777736569807332,0.7666837268297232,90.21733293924099,54.162859532499226,-0.6545322029298415,-0.9969574338309339,0.4596954863655487,1.988754294344,23.125771869122858,0.3442859649658203,-0.8633117351057606,0.8988579034805309,-0.11596874446096095,1.9136845514220227,0.39144457950978584,1.4062712274512768,-1.2462727064336434,78.26094167664134,13.571407614700561,0.5074133239707457,8,-0.5464296340942401,0.4599990844726545,1.4153559207916242,1.1535701751708967,-1.4357156753540057,1,-0.1304879299733297,1.26241282496816,9.177143096923828,-1.5935551114633222,9.098570823669434,1.5389983618509866,9.187143325805664,-0.1304879299733297
2582,2012-08-22,9.342857360839844,9.485713958740234,9.257143020629883,9.302857398986816,18030600.0,-0.0030488499851833994,-2.478249512019911,0.6086811400708027,93.11883202640323,62.552684523772044,-0.50931544713686,-0.9599986164330971,0.5092954865288526,1.9245767750638532,22.146221445318233,0.22857093811035156,-0.6149350413818713,0.833714413642884,-0.25239539424211976,1.9198242215278878,0.29065950970038124,1.376769317585386,-1.0501479449184412,72.16033018776753,0.3719209723824548,0.543054903942502,8,-0.517857551574707,0.4885711669921875,1.6778564453125,1.1821422576904297,-1.5657143592834473,2,-0.10183484309403901,-1.7777736569807332,9.371429443359377,1.26241282496816,9.177143096923828,-1.5935551114633222,9.098570823669434,-0.10183484309403901
2583,2012-08-23,9.149999618530273,9.491429328918457,9.082857131958008,9.431428909301758,32580800.0,-0.02064226551482251,1.0355831135818307,-7.035738979090671,84.53669216516369,69.39747682440886,-0.19998034615244187,-0.725108851461485,0.7222487220912086,2.0250625326209537,20.830734572665875,0.4085721969604492,-0.3829862652245204,0.5905709981918328,-0.517321050667725,1.6984630470513906,0.03662497376205387,1.1445170226216117,-0.7098438450926814,42.09343921306834,-35.30827096331701,0.5539460244297787,8,-0.21071338653564453,0.6814289093017578,2.0589287281036377,1.375,-1.1428565979003906,3,-0.09773609172783904,-2.478249512019911,9.342857360839844,-1.7777736569807332,9.371429443359377,1.26241282496816,9.177143096923828,-0.09773609172783904
2584,2012-08-24,9.022856712341307,9.114286422729492,8.835714340209961,9.012857437133787,26161800.0,-0.01389540016280233,1.8888724057617887,-0.03553032870213487,75.09842581818096,75.29657391674878,0.0001913897224401495,-0.5799974539007398,0.8692069127649464,2.0604601993613585,19.60293698934285,0.3142852783203125,-0.12157927113317335,0.4331423997879007,-0.6913639161936711,1.5576487157694725,-0.1291107582028843,0.9953955577786857,-0.4529481442894685,27.291578584302904,-48.66702107189467,0.5622531579907858,8,0.021429538726808417,0.7150006294250506,2.1860716342926043,1.5021429061889666,-0.9571428298950178,4,-0.10718812119159715,1.0355831135818307,9.149999618530273,-2.478249512019911,9.342857360839844,-1.7777736569807332,9.371429443359377,-0.10718812119159715
2585,2012-08-27,8.912857055664062,9.138570785522461,8.894286155700684,9.045714378356934,18046700.0,-0.012191222822677483,-1.8739516540724908,-13.286695278969956,68.17807860790754,76.86755117880371,0.18520819892406593,-0.4403700063806255,0.9837372793996053,2.083302304214058,18.458004562181042,0.24428462982177734,0.1384383908421647,0.2899998903274543,-0.8314174557316676,1.4114172363865771,-0.27070878270210663,0.8507085633570153,-0.22876602835168747,11.249972184516789,-61.97884139061948,0.5607086730295613,8,0.26357173919677734,0.7500004768371582,2.2960712909698486,1.612142562866211,0.02714252471923828,0,-0.13768237053446852,1.8888724057617887,9.022856712341307,1.0355831135818307,9.149999618530273,-2.478249512019911,9.342857360839844,-0.13768237053446852
2586,2012-08-28,8.992856979370117,9.084285736083984,8.881428718566895,8.89142894744873,15859200.0,0.008975788931251394,-2.341176655383383,-0.7634357660199123,70.10143321844096,77.00302619819743,0.147354665510802,-0.47614984059845966,0.9049619860650377,1.9151777412551585,17.259812395155315,0.20285701751708984,0.3582412611473753,0.32642843723297155,-0.7805818473854913,1.4334387218514344,-0.22707670507626077,0.8799335795422039,-0.20828538790846984,23.965082675579254,-47.023010186992735,0.5535051423092314,8,0.1857147216796875,0.6700005531311035,2.240356922149658,1.5321426391601562,0.5314292907714844,1,-0.12422561113860109,-1.8739516540724908,8.912857055664062,1.8888724057617887,9.022856712341307,1.0355831135818307,9.149999618530273,-0.12422561113860109
2587,2012-08-29,9.062856674194336,9.121429443359377,8.935713768005371,9.007143020629883,15660400.0,0.007783921726410181,1.1487509378999632,0.5492924639180105,70.96280482897991,77.42372199376858,0.09095049143666856,-0.4696421919195899,0.8227487911971565,1.7652792958849126,15.624956567643103,0.18571567535400568,0.5959278374090733,0.33257100582122767,-0.7057407493816612,1.3708827610241165,-0.18658487178021765,0.851726883422673,-0.1898621862813279,34.64040595316529,-34.1685021017768,0.5191558776014445,8,0.11571502685546875,-0.5192852020263672,2.219285726547241,1.4621429443359375,0.44571399688720703,2,-0.12436949481926618,-2.341176655383383,8.992856979370117,-1.8739516540724908,8.912857055664062,1.8888724057617887,9.022856712341307,-0.12436949481926618
2588,2012-08-30,8.640000343322754,9.054286003112793,8.59571361541748,9.022856712341307,18679500.0,-0.04665817259094773,1.0576935421061866,-6.871858952413525,52.048019868729845,75.47162756712308,0.47833462578112496,0.02907567165992475,1.2359172170605923,2.1158244901556174,14.025071014148327,0.46714305877685547,0.6169138396479461,-0.13749964237213064,-1.0567857201737496,0.7817864354294874,-0.5971426812729401,0.32214339652867885,0.8814287185668945,8.158081046752876,-55.60380761244122,0.45964303890080904,8,0.41857099533081055,-0.10714292526245117,1.7778563499450684,1.7778563499450684,1.8628568649291992,3,-0.0998677439212371,1.1487509378999632,9.062856674194336,-2.341176655383383,8.992856979370117,-1.8739516540724908,8.912857055664062,-0.0998677439212371
2589,2012-08-31,8.531429290771483,8.789999961853027,8.441429138183594,8.758570671081543,29560300.0,-0.012566093545954282,1.4039370311785773,0.5932809238418423,49.36287480915343,72.62494380913338,0.5565204336685703,0.21398777910887112,1.3440235826028886,2.1555319274154936,12.370625016971838,0.3485708236694336,0.5766802393365538,-0.2875707149505633,-1.0665497352944566,0.49140830539333,-0.67706022512251,0.10191879522138336,0.9714854621887223,12.909880356658924,-47.81427901655343,0.38948951017194666,8,0.4499998092651385,0.0014281272888201357,1.6285707950592059,1.6678562164306658,0.8299999237060565,4,-0.06145350940301697,1.0576935421061866,8.640000343322754,1.1487509378999632,9.062856674194336,-2.341176655383383,8.992856979370117,-0.06145350940301697
2590,2012-09-04,7.989999771118164,8.285714149475098,7.5900001525878915,8.285714149475098,87416700.0,-0.06346293231768174,3.7053105821419643,1.3018956649522309,32.700322811199044,66.23416490601761,1.01900368297229,0.7860420108190347,1.8693844046788115,2.61409976482231,11.54332579488366,0.9414291381835911,0.515605480726121,-0.8228573799133301,-1.6268196797043757,-0.01889508012228447,-1.2248385298088529,-0.4208762300178073,1.4704555572509772,26.119365806877408,-31.0333609258324,0.4019811498955225,9,0.5507149696350098,0.5428576469421387,2.1442859172821045,2.2092857360839844,1.3671436309814453,1,0.009476109323784065,1.4039370311785773,8.531429290771483,1.0576935421061866,8.640000343322754,1.1487509378999632,9.062856674194336,0.009476109323784065
2591,2012-09-05,7.851428985595702,7.954286098480225,7.761428833007812,7.942856788635254,38565100.0,-0.01734302747083427,2.3749812246532973,0.30917604868437054,24.571120263854283,58.617752487956615,1.027321782030655,0.9397137287936639,1.9937675086143196,2.668367154187524,11.289974718850843,0.22857093811035245,0.4469853997553095,-0.940428161621095,-1.822121244744614,-0.05873507849757598,-1.3812747031828545,-0.4995816200593355,1.4967990322265647,17.070904584573487,-33.98130349360099,0.44084654156175945,9,0.6892857551574716,0.6814284324646005,2.2828567028045663,2.347856521606446,1.5742845535278347,2,0.138646174700771,3.7053105821419643,7.989999771118164,1.4039370311785773,8.531429290771483,1.0576935421061866,8.640000343322754,0.138646174700771
2592,2012-09-06,8.092857360839844,8.112856864929201,7.737143039703369,7.944285869598389,37297400.0,0.030749609489822527,2.9848632355655242,-1.6250143424881711,27.417466755256385,52.27117188685581,0.6592626445585221,0.7223833933066253,1.7417235908156883,2.3500721018400057,10.878701617245929,0.37571382522583185,0.3587914878660978,-0.6907855033874508,-1.5961961175597246,0.21462511078482294,-1.1434908104735868,-0.23808019630131483,1.1498769850683601,34.341464685443306,-10.526187483742099,0.45270530708613665,9,0.27142810821533203,0.440000057220459,2.041428327560425,2.1064281463623047,1.097142219543457,3,0.17687558861820962,2.3749812246532973,7.851428985595702,3.7053105821419643,7.989999771118164,1.4039370311785773,8.531429290771483,0.17687558861820962
2593,2012-09-07,8.09428596496582,8.257143020629883,7.9785709381103525,8.097143173217772,29617700.0,0.0001765265421442841,-1.3780386537929343,-0.019231201276077102,28.501556646625957,47.09374197890525,0.5501909982156619,0.745092037350453,1.7309048564441056,2.2576151655576684,10.3167493788984,0.27857208251953036,0.21404199270688373,-0.6804283618926998,-1.610240552575382,0.24938382878998233,-1.145334457234041,-0.21552226655135875,1.0492843293431644,42.023824377667765,0.7981706328436786,0.46490609534134103,9,0.26999950408935547,0.4385714530944824,1.8474993705749512,1.959284782409668,1.1571426391601562,4,0.1747263084399433,2.9848632355655242,8.092857360839844,2.3749812246532973,7.851428985595702,3.7053105821419643,7.989999771118164,0.1747263084399433
2594,2012-09-10,7.9885711669921875,8.147143363952638,7.944285869598389,8.04857063293457,24892700.0,-0.01306042292441778,-1.7307991039047144,20.99933244327073,24.84884785335703,42.279383006177426,0.5517901511858803,0.8495855050801673,1.821800792315532,2.270899631782454,10.3309070748396,0.20285749435424982,0.05322222051325021,-0.7577145576477058,-1.7483162930378633,0.23288717774245082,-1.2530154253427845,-0.26241368995262704,1.0617849188135313,57.289491973368335,19.730898036201545,0.4953008676950784,9,0.3671436309814471,0.5442862510681152,1.8578572273254395,2.0071425437927246,1.4471426010131854,0,0.31473538743054474,-1.3780386537929343,8.09428596496582,2.9848632355655242,8.092857360839844,2.3749812246532973,7.851428985595702,0.31473538743054474
2595,2012-09-11,8.165714263916017,8.195713996887207,7.871428966522218,7.9857139587402335,33040000.0,0.02217456579166055,1.7023778302299077,-3.000031789426881,24.299618646479644,37.19029249818172,0.28778284903892803,0.6761690544172279,1.626387601033871,2.0011213862714836,10.573177529389893,0.32428503036498935,-0.08804321296815942,-0.5609286308288564,-1.5823049548159904,0.4604476931582777,-1.0716167928224234,-0.05024046883528932,0.7970204658966313,82.41754614087455,47.941766160543324,0.5106881619935673,9,0.1900005340576172,0.39000034332275213,1.6464285850524885,1.7957139015197736,1.6228570938110334,1,0.14643115248905292,-1.7307991039047144,7.9885711669921875,-1.3780386537929343,8.09428596496582,2.9848632355655242,8.092857360839844,0.14643115248905292
2596,2012-09-12,8.172857284545897,8.361429214477539,8.079999923706055,8.214285850524902,22096900.0,0.000874757602215448,-1.4779890585572915,-0.23015830966812836,24.83097337507536,32.064533447747884,0.16996413852779213,0.6512213358634522,1.6036282718473878,1.9026796941220159,11.161598329781148,0.2814292907714844,-0.19580400064429426,-0.5212856292724624,-1.570750853356346,0.5281795948114212,-1.046018241314405,0.0034469827694803,0.7075133706332668,69.7939923145252,38.42918223929728,0.5247326120419419,9,0.14928579330444514,0.38285732269287287,1.0796425342559832,1.7885708808898944,1.4499998092651403,2,0.14490478376431293,1.7023778302299077,8.165714263916017,-1.7307991039047144,7.9885711669921875,-1.3780386537929343,8.09428596496582,0.14490478376431293
2597,2012-09-13,8.285714149475098,8.311429023742676,8.012857437133789,8.124285697937013,24490900.0,0.01380874044412872,1.8053566788232869,-3.8965493427865585,30.74474472687963,29.697502876431194,-0.07232958152023805,0.5050785360222871,1.45684782080885,1.707993503158054,11.973460910845677,0.2985715866088867,-0.28385645202189735,-0.37085733413696254,-1.422420069634537,0.6807054013606111,-0.8966387018857489,0.15492403361182383,0.5172342755485904,84.54795373708767,52.28724191071143,0.5257813677487869,9,-0.09571409225463867,0.2700004577636719,0.7224998474121094,1.6757140159606934,0.9971427917480469,3,0.1375861354957144,-1.4779890585572915,8.172857284545897,1.7023778302299077,8.165714263916017,-1.7307991039047144,7.9885711669921875,0.1375861354957144
2598,2012-09-14,8.645713806152344,8.774286270141603,8.328571319580076,8.357143402099611,33067300.0,0.04344823514096885,-1.5785141293433465,1.7876056005198881,42.38753772419407,28.92246542254682,-0.4821352228001565,0.107972369190108,1.021827929367582,1.2997264073776762,12.657762524256183,0.4885721206665057,-0.38243635498673356,0.016213798522949574,-1.0052844818638302,1.0377120789097285,-0.49453534167044033,0.5269629387163395,-1.0557136535644522,85.75938152420801,50.68609814711388,0.5107491401933896,9,-0.4635705947875959,-0.08999919891357422,0.3625001907348633,1.3157143592834473,1.0514287948608398,4,0.06295440566672927,1.8053566788232869,8.285714149475098,-1.4779890585572915,8.172857284545897,1.7023778302299077,8.165714263916017,0.06295440566672927
2599,2012-09-17,8.145713806152344,8.428570747375487,8.109999656677246,8.425713539123535,36278900.0,-0.05783212482053213,1.2299986982339526,-0.9702995492220504,36.62181148583563,29.35818638639533,-0.047609489830275464,0.5617265587410305,1.4386679880761104,1.7510952236488748,13.705342612553602,0.5357141494750977,-0.5109080065850478,-0.4361433506011956,-1.4544033560123903,0.5821166548100001,-0.9452733533067939,0.0729866521044027,-0.5320279312133778,30.37964454965027,-7.388753986205511,0.5091300027055977,9,0.1100008487701416,0.4100008010864258,0.8625001907348633,1.8157143592834473,1.6000003814697266,0,0.13574191584517759,-1.5785141293433465,8.645713806152344,1.8053566788232869,8.285714149475098,-1.4779890585572915,8.172857284545897,0.13574191584517759
2600,2012-09-18,8.008570671081543,8.331428527832031,7.974286079406737,8.184286117553711,30298100.0,-0.01683623293605263,-1.9239862424897674,0.6275557644558432,33.17047876373587,30.313670664159954,0.10330900256403197,0.6396284804843759,1.48427703679876,1.8412356940805648,14.607350399790223,0.35714244842529386,-0.5757625875480556,-0.5148578643798825,-1.5233552147208815,0.49363948596111573,-1.019106539550382,-0.010609189209382919,-0.37167278823852445,4.285572937590473,-33.77358467580376,0.5042486751704992,9,0.24714398384094238,0.5471439361572266,1.0210721492767334,1.952857494354248,0.5799999237060547,1,0.17820197330307086,1.2299986982339526,8.145713806152344,-1.5785141293433465,8.645713806152344,1.8053566788232869,8.285714149475098,0.17820197330307086
2601,2012-09-19,8.148571014404299,8.271429061889647,7.9571428298950195,8.105713844299316,35348600.0,0.01748131459066582,1.1782075474815985,-0.24390098289833903,34.73282467060929,31.12648821031027,0.01105321106288848,0.42511311184388845,1.2651931240094765,1.6576033525077474,15.854669343368636,0.31428623199462713,-0.6277890234863186,-0.31371459960937287,-1.251540897772136,0.6241116985533912,-0.7826277486907554,0.15519854947200873,-0.4889253638153086,23.426509359423253,-14.442773715103389,0.4689131490813819,9,0.1742866039276123,0.4071435928344709,0.9057145118713361,1.8128571510314924,0.6385717391967756,2,0.2012623244521905,-1.9239862424897674,8.008570671081543,1.2299986982339526,8.145713806152344,-1.5785141293433465,8.645713806152344,0.2012623244521905
2602,2012-09-20,8.39142894744873,8.398571014404299,8.057143211364746,8.060000419616701,37217600.0,0.02980374505114214,-1.0254186467526696,7.73332739936322,45.583759235023855,33.024510720132255,-0.2067392679618223,0.11312167791166594,0.9379494867147464,1.3802943492891018,17.053857823394168,0.34142780303955256,-0.584331597969177,-0.023285245895385387,-0.8645955711236848,0.8180250793329131,-0.4439404085095351,0.3973699167187643,-0.709490484468688,53.14686457284162,11.043463271796618,0.4206551626141494,9,-0.06857132911681951,0.16428565979003906,0.7289280891418457,1.5699992179870605,1.5485706329345703,3,0.1467483254728268,1.1782075474815985,8.148571014404299,-1.9239862424897674,8.008570671081543,1.2299986982339526,8.145713806152344,0.1467483254728268
2603,2012-09-21,8.255714416503906,8.531429290771483,8.20142936706543,8.489999771118164,30074800.0,-0.01617299411038764,1.0810705157119351,-0.7068955594944906,45.14830895304381,35.28000639787523,-0.05109075410604014,0.18804457130437768,0.9706254265941094,1.4776360339096257,17.926219942368817,0.3299999237060529,-0.5075869159886697,-0.11428551673889231,-0.8829772997820342,0.6544062663042496,-0.49863140826046326,0.27006037478267864,-0.5519289973806325,51.990009681442515,5.937963825482278,0.38434589152157117,9,0.0671432018280047,0.3000001907348633,0.8853569030761719,1.7057137489318848,3.0642852783203143,4,0.12441594668850087,-1.0254186467526696,8.39142894744873,1.1782075474815985,8.148571014404299,-1.9239862424897674,8.008570671081543,0.12441594668850087
2604,2012-09-24,8.055713653564451,8.262857437133789,8.041428565979004,8.122857093811035,23661400.0,-0.024225736604894577,-3.6269043372557617,0.2865882946765196,51.31427664621224,38.281635064512194,0.17817250548381125,0.32872843831982657,1.0634615261801645,1.6357268989073521,18.506587214579458,0.22142887115478516,-0.4554917799544409,-0.2659291267395041,-0.9815443025123525,0.4496860490333443,-0.6237367146259292,0.09187846114692011,-0.3305182174208108,17.164051459439815,-30.111856751073187,0.3578075878864242,9,0.3100008964538592,0.5000009536743182,1.1642862558364886,1.9057145118713397,3.0428571701049822,0,0.2037595944987991,1.0810705157119351,8.255714416503906,-1.0254186467526696,8.39142894744873,1.1782075474815985,8.148571014404299,0.2037595944987991
2605,2012-09-25,7.685713768005371,8.137143135070799,7.67142915725708,8.107143402099611,41858600.0,-0.04593011885363685,-1.0698451652827596,6.276557062708475,46.966512843592426,40.741139449902974,0.528501535236197,0.6346172126528096,1.3286301718247557,1.9755190777273732,19.414853752951917,0.4657139778137189,-0.4162728185650515,-0.5745718479156494,-1.2871766303721124,0.13803293454081356,-0.9308742391438809,-0.21826945668741793,1.0885725021362322,1.661000991932031,-47.39350186446947,0.35630239122823165,9,0.5371439456939697,0.8700008392333984,1.6546430587768555,2.27571439743042,3.3000001907348633,1,0.2680298124283802,-3.6269043372557617,8.055713653564451,1.0810705157119351,8.255714416503906,-1.0254186467526696,8.39142894744873,0.2680298124283802
2606,2012-09-26,7.87571382522583,7.989999771118164,7.57857084274292,7.712856769561768,36625400.0,0.02472119870133649,1.1021895853991905,-0.3864394966293339,45.948818699399496,42.43048100240518,0.3262251218492924,0.3759052182309617,1.0393718338985654,1.7625647658281807,20.40421129483907,0.41142892837524414,-0.35103278378981173,-0.32871463298797643,-0.9712279061196796,0.3137986401437276,-0.6499712695538289,-0.007457996422124857,0.876515302658083,31.184378235580596,-18.916148446877898,0.3212566365658519,9,0.30071473121643066,0.6742861270904541,1.4378573894500732,2.085714340209961,3.301429271697998,2,0.09051329001804187,-1.0698451652827596,7.685713768005371,-3.6269043372557617,8.055713653564451,1.0810705157119351,8.255714416503906,0.09051329001804187
2607,2012-09-27,7.935713768005371,8.014286041259767,7.737143039703369,7.980000019073486,21350700.0,0.007618349791654655,3.911344805877831,-0.27193326618570224,47.10484004926865,42.95462570519125,0.23619494477306624,0.2394074592453279,0.8811130793555169,1.6790193114395766,21.51118826371151,0.27714300155639826,-0.2940353047298867,-0.21235754489898717,-0.7217837919049419,0.29706870210696756,-0.46707066840196454,0.042355578603990196,0.7695690284729029,37.48121517958621,-13.077466037668628,0.2547131235029773,9,0.11928629875183105,0.5992863178253174,1.392500400543213,2.02571439743042,2.9742860794067383,3,0.10729078826260485,1.1021895853991905,7.87571382522583,-1.0698451652827596,7.685713768005371,-3.6269043372557617,8.055713653564451,0.10729078826260485
2608,2012-09-28,7.7771430015563965,7.9728569984436035,7.74571418762207,7.862856864929199,15932700.0,-0.01998191606762434,-2.0576903943487483,1.9354508748317631,46.21290582780853,44.02030285429935,0.28899278797351435,0.34785539080007055,0.9290365114915069,1.8143889243491245,22.018127306858045,0.2271428108215332,-0.24212617468384146,-0.32778544425964284,-0.8070533579049872,0.15148246938570153,-0.567419401082315,-0.08815148743697065,0.8830713167724635,29.018858536932086,-19.8338030814282,0.23963395682267208,9,0.27785706520080566,0.757857084274292,1.5510711669921875,2.1842851638793945,3.320000171661377,4,0.27810425735955535,3.911344805877831,7.935713768005371,1.1021895853991905,7.87571382522583,-1.0698451652827596,7.685713768005371,0.27810425735955535
2609,2012-10-01,8.007143020629883,8.085714340209961,7.762856960296631,7.800000190734862,30765700.0,0.029573844666024307,-1.2944120637072178,-2.4166782565158234,47.21246048971128,45.5805230460744,0.041649248040561915,0.08070081566452103,0.5947675266244943,1.5587312342544895,22.156037132324514,0.3228573799133301,-0.21151389888446914,-0.07157111167907715,-0.5080593573676868,0.3649171340095325,-0.2898152345233811,0.14667301116522768,0.6098055586755393,76.7263582124466,30.79260827917028,0.21824412284430472,10,0.047857046127319336,0.3514277935028076,1.3782143592834473,1.9542851448059082,2.8457136154174805,0,0.41373766718778193,-2.0576903943487483,7.7771430015563965,3.911344805877831,7.935713768005371,1.1021895853991905,7.87571382522583,0.41373766718778193
2610,2012-10-02,8.065713882446289,8.184286117553711,7.9000000953674325,8.064286231994629,21589400.0,0.007314826482492265,1.3832292003949382,0.006892106535300723,48.14996622619658,47.071316552250764,-0.008899273793817386,0.029611288416646175,0.4391166648287488,1.4789852020071752,20.942936885582323,0.2842860221862784,-0.2391382771327386,-0.016785955429076793,-0.4513435848815206,0.417771674023367,-0.23406477015529958,0.2004928592971451,0.5096995873966321,80.42442711314146,35.95938599077418,0.21727881472622204,10,-0.010713815689086914,0.29285693168640137,1.3253579139709473,1.895714282989502,3.062856674194334,1,0.37601841392163227,-1.2944120637072178,8.007143020629883,-2.0576903943487483,7.7771430015563965,3.911344805877831,7.935713768005371,0.37601841392163227
2611,2012-10-03,8.9399995803833,8.949999809265137,8.321429252624513,8.341428756713867,76064800.0,0.10839532751586334,1.0323302277608215,419.2698730794923,58.945306826209396,48.55593295127137,-0.8483252185675916,-0.799954013476178,-0.5261637906648495,0.5770794071141161,19.47173929444229,0.8842859268188477,-0.18476301756736646,0.803071212768554,0.23745010918625553,1.3686923163508524,0.5202606609774048,1.0858817645597032,-1.3614287376403809,99.17548146386245,57.31118184655077,0.2828105517911491,10,-0.6757142543792725,-0.5899994373321533,0.4796435832977295,1.0214285850524902,2.2300004959106428,2,0.22882712241349168,1.3832292003949382,8.065713882446289,-1.2944120637072178,8.007143020629883,-2.0576903943487483,7.7771430015563965,0.22882712241349168
2612,2012-10-04,9.524286270141602,9.609999656677246,8.944286346435547,8.949999809265137,91616700.0,0.06535645606073381,-1.273170890558726,0.9594294245013518,61.31763708622288,50.352524966069055,-1.4025051955788026,-1.3402167689023727,-1.1039169500586006,-0.03075215005922871,18.739600230372893,0.6700000762939453,-0.08675277103646373,1.3157864570617672,0.47723826106056677,2.1543346530629686,0.8965123590611661,1.7350605550623674,-1.9182868480682371,95.40234647759796,56.64951275408036,0.41927409800060056,10,-0.9300010204315186,-0.9300010204315186,-0.10357165336608887,0.43714189529418945,1.8485708236694336,3,0.17354127961943888,1.0323302277608215,8.9399995803833,1.3832292003949382,8.065713882446289,-1.2944120637072178,8.007143020629883,0.17354127961943888
2613,2012-10-05,9.508570671081543,9.742856979370117,9.302857398986816,9.579999923706056,59170300.0,-0.001650055302235831,1.2158223972528726,-0.12437913391776563,70.05884902612624,52.43525523050394,-1.3302752060259078,-1.2786720623353602,-1.0666560089545882,-0.04009796374175423,18.406488157091328,0.4399995803833008,0.003579613642934021,1.2293566226959225,0.2119135957580145,2.2467996496338296,0.7206351092269685,1.7380781361648765,-1.8224112396240235,88.16735828122843,46.35786188435851,0.5087215134689537,10,-0.8478567600250244,-0.8478567600250244,-0.6474990844726562,0.45285749435424805,1.888572692871092,4,0.14738589266552315,-1.273170890558726,9.524286270141602,1.0323302277608215,8.9399995803833,1.3832292003949382,8.065713882446289,0.14738589266552315
2614,2012-10-08,10.502857208251953,10.604286193847656,10.01714324951172,10.19857120513916,92280300.0,0.10456740256391406,1.3154882009255655,-4.259963417401996,79.31495920372046,56.029527048295954,-2.1690255786905084,-2.1870687368030914,-2.036195622533052,-1.0464368761572587,18.386746801717713,1.0957155227661133,0.06544182128762088,2.0979288578033444,0.6866071264123264,3.5092505891943624,1.3922679921078345,2.8035897234988534,-2.6932959239196776,96.24932489011776,47.6405253882451,0.7056608656955092,10,-1.411428689956665,-1.411428689956665,-1.7071428298950195,-0.5414290428161621,1.1371431350708026,0,0.05658326617055187,1.2158223972528726,9.508570671081543,-1.273170890558726,9.524286270141602,1.0323302277608215,8.9399995803833,0.05658326617055187
2615,2012-10-09,9.361429214477539,9.925713539123537,9.342857360839844,9.842857360839844,82145000.0,-0.10867785509619321,-1.2479283215818755,-1.5821567257033788,61.53846502797394,57.76170997369311,-0.8547903371332097,-1.0028862323338963,-0.8773856316317818,0.08126570816176937,17.745798712972487,1.1599998474121094,0.11765873781780734,0.8967151165008538,-0.5720739802975707,2.3655042132992783,0.16232056810164153,1.631109664900066,-1.3282899373840333,45.55694853553982,-5.979587303776711,0.7343945483992121,10,-0.19071459770202637,-0.270000696182251,-0.6042859554290771,0.599998950958252,2.1957139968872053,1,0.15931620988634054,1.3154882009255655,10.502857208251953,1.2158223972528726,9.508570671081543,-1.273170890558726,9.524286270141602,0.15931620988634054
2616,2012-10-10,9.35714340209961,9.704285621643066,9.304286003112793,9.40428638458252,38742900.0,-0.0004578160321184743,-4.233618038095119,0.09792319547397656,59.624143058033496,59.15274364133364,-0.6909225194129647,-0.9542525559319337,-0.8512643970539813,0.07624671250553128,17.494506109359225,0.39999961853027344,0.1696164800402702,0.8332149982452393,-0.6808241922751979,2.3472541887656764,0.07619540298502159,1.5902345935054578,-1.1183123716657715,24.870909253858933,-25.368815764200882,0.7570195952602184,10,-0.1821432113647461,-0.2657148838043213,-0.8203573226928711,0.6042847633361816,2.265713691711426,2,0.18931281465062622,-1.2479283215818755,9.361429214477539,1.3154882009255655,10.502857208251953,1.2158223972528726,9.508570671081543,0.18931281465062622
2617,2012-10-11,9.425713539123537,9.585714340209961,9.318571090698242,9.557143211364746,22013600.0,0.007328105820045616,1.8333299617664314,2.787894726195014,61.81817113422879,60.886662008713664,-0.5877136037950788,-0.9834602918665301,-0.8859293586345824,-0.005384184184061169,17.11253311277265,0.26714324951171875,0.27483208054698594,0.8447851657867442,-0.7165897447418548,2.406160076315344,0.06409771052244473,1.6254726210510437,-0.9976460956165933,9.440096962804438,-38.90198404159624,0.7806874552643,10,-0.24214196205139338,-0.33428502082824885,-0.8889274597167987,0.5357146263122541,2.3457155227661115,3,0.18505617955928266,-4.233618038095119,9.35714340209961,-1.2479283215818755,9.361429214477539,1.3154882009255655,10.502857208251953,0.18505617955928266
2618,2012-10-12,9.1899995803833,9.514286041259766,9.10857105255127,9.399999618530273,20710200.0,-0.025007545345172244,-1.1762492678447651,1.597812994325707,61.3753610436313,62.46031762581589,-0.14584715370605394,-0.7429716091671992,-0.6154487721578015,0.22495826714498435,17.73261835431297,0.4057149887084961,0.37489938802438516,0.5818569183349602,-1.003068342136359,2.1667821788062795,-0.21060571190069943,1.3743195485706199,-0.5878346368491005,5.444120045575951,-44.906786728035826,0.7924626302356597,10,0.062143564224243164,-0.0985710620880127,-0.7414281368255615,0.7714285850524902,2.6671438217163086,4,0.23752531154486634,1.8333299617664314,9.425713539123537,-4.233618038095119,9.35714340209961,-1.2479283215818755,9.361429214477539,0.23752531154486634
2619,2012-10-15,9.251428604125977,9.311429023742676,9.057143211364746,9.307143211364746,20745200.0,0.006684333683083077,6.911050453203578,0.2653076053242265,66.73794027330894,64.52564807549504,-0.013647969205901944,-0.756080566492269,-0.6408647812716399,0.14888013006631162,17.938749545241183,0.2542858123779297,0.47948887846525245,0.5880002021789554,-1.0061198805901448,2.1821202849480557,-0.2090598392055938,1.3850602435635055,-0.4890939605667004,22.368412384355032,-32.73109234229512,0.7970600413845499,10,0.21142911911010742,-0.16000008583068848,-0.8028571605682373,0.7099995613098145,2.59857177734375,0,0.23193334258340448,-1.1762492678447651,9.1899995803833,1.8333299617664314,9.425713539123537,-4.233618038095119,9.35714340209961,0.23193334258340448
2620,2012-10-16,9.435713768005373,9.458571434020996,9.10857105255127,9.271429061889648,29302000.0,0.019919643956092248,2.333336360870296,-2.948682836651236,66.69724840877458,65.38697491800228,0.018817022374596704,-0.872710027518723,-0.7995165930557011,-0.045390389502594886,17.992503705341885,0.35000038146972656,0.6169120247740132,0.70092821121216,-0.8975275336843769,2.299383956108697,-0.09829966123610845,1.5001560836604284,-0.5260230004230255,58.4988019063397,0.35873692783913924,0.7992278724482685,10,0.3385725021362287,-0.3442852497100848,-0.9914276599884051,0.5257143974304181,2.287143707275389,1,0.23361100490263698,6.911050453203578,9.251428604125977,-1.1762492678447651,9.1899995803833,1.8333299617664314,9.425713539123537,0.23361100490263698
2621,2012-10-17,9.78857135772705,9.831428527832033,9.377142906188963,9.43000030517578,26464200.0,0.03739596159838454,1.0450171400850454,2.182619800888154,68.66187449223703,66.2030012964483,-0.22463492290128428,-1.155654241708783,-1.1272241284432862,-0.40616882010126787,18.211925362599857,0.45428562164306996,0.7574871207292446,0.9717857837677002,-0.6677825559647612,2.6113541235001616,0.1520016139014686,1.791569953633931,-0.7433129560434786,94.46493828650657,32.31907352713172,0.8197841698662309,10,0.04214334487915039,-0.6971428394317627,-1.3328566551208496,0.17285680770874023,2.0799999237060547,2,0.18067721927997105,2.333336360870296,9.435713768005373,6.911050453203578,9.251428604125977,-1.1762492678447651,9.1899995803833,0.18067721927997105
2622,2012-10-18,9.622857093811037,9.977143287658693,9.564286231994627,9.78428554534912,26797400.0,-0.016929361585048874,-1.9641152748012558,-0.4501993409381536,68.56321354541788,66.0368195763696,-0.04857628030554828,-0.9412105988025612,-0.9373063325086868,-0.24764022452411538,18.845415755937072,0.41285705566406605,0.9018888055068164,0.7445001125335704,-0.9201084483453332,2.409108673412473,-0.08780416790588141,1.5768043929730222,-0.5142860412597674,61.49063429702814,-4.645408295261873,0.8323042804394515,10,0.20785760879516424,-0.5314285755157488,-1.1839282512664813,0.3385710716247541,2.12428569793701,3,0.20783848086929435,1.0450171400850454,9.78857135772705,2.333336360870296,9.435713768005373,6.911050453203578,9.251428604125977,0.20783848086929435
2623,2012-10-19,9.282856941223145,9.64285659790039,9.18000030517578,9.598570823669434,22881600.0,-0.03533255760459797,1.28975004953719,1.955751166775018,62.552707119484474,64.1743471225656,0.2861288153807955,-0.5484324042042985,-0.5770610317355356,0.08791437276225089,19.55969132997556,0.46285629272461115,0.9356373934501026,0.35314283370971644,-1.2938680636014155,2.0001537310208493,-0.4703626149458504,1.1766482823652833,1.3214292526245117,24.53409903699629,-38.59914412557275,0.8235054486555664,10,0.23428630828857422,-0.19142842292785645,-0.9099996089935303,0.6785712242126465,2.3428573608398438,4,0.2680825672983602,-1.9641152748012558,9.622857093811037,1.0450171400850454,9.78857135772705,2.333336360870296,9.435713768005373,0.2680825672983602
2624,2012-10-22,9.697142601013184,9.96142864227295,9.184286117553713,9.194286346435547,45678500.0,0.04462911175010009,-1.9726787717394412,-1.5927594019030358,65.00262485882503,64.55925377043795,-0.2843713258223026,-0.8784813764679136,-0.9750349024036922,-0.3195569350681158,20.143416934172595,0.7771425247192365,0.9241479168632782,0.6853570461273186,-0.9417436045296004,2.3124576967842367,-0.12819327920114,1.4989073714557772,0.8786578750610357,67.76310877461107,6.535477379802131,0.8135503253284592,10,-0.17999935150146484,-0.6057140827178955,-1.3282136917114258,0.2642855644226074,1.9757146835327148,0,0.22274611088639062,1.28975004953719,9.282856941223145,-1.9641152748012558,9.622857093811037,1.0450171400850454,9.78857135772705,0.22274611088639062
2625,2012-10-23,9.74571418762207,9.878570556640623,9.437143325805664,9.614286422729492,63498400.0,0.005008855557492975,1.2230280093748909,0.2613624941445106,58.73605994083262,64.46057786852674,-0.304746946567624,-0.8061411927239117,-1.0064400045373105,-0.35984485212596873,20.06094261318394,0.44142723083495916,0.8847134005146025,0.6309286117553707,-0.900731875053653,2.1625890985643945,-0.13490163164914115,1.3967588551598826,0.8021702850341796,70.96768018759,13.939556088525016,0.7658302434045117,10,-0.22857093811035156,-0.6542856693267822,-1.3399995565414429,0.2157139778137207,1.111429214477539,1,0.2159191366929567,-1.9726787717394412,9.697142601013184,1.28975004953719,9.282856941223145,-1.9641152748012558,9.622857093811037,0.2159191366929567
2626,2012-10-24,8.588570594787598,8.714285850524902,8.199999809265138,8.265713691711426,100060100.0,-0.1187335859186337,-1.2641575977428554,2.4565349896961077,40.97546429723117,62.14472155330478,0.8179227913571836,0.42914878632576503,0.1462578663019798,0.7942616801773319,19.399350400988702,1.5457143783569318,0.6635186719634731,-0.5618578195571899,-2.0025899753086787,0.8788743361942988,-1.2822238974329334,0.15850825831855353,1.9319561945190422,21.8649079405624,-29.057096002758446,0.7203660778757442,10,0.5000009536743182,0.5028579235076904,-0.18285596370697021,1.3728575706481934,3.7899999618530273,2,0.36493696429477596,1.2230280093748909,9.74571418762207,-1.9726787717394412,9.697142601013184,1.28975004953719,9.282856941223145,0.36493696429477596
2627,2012-10-25,8.787142753601074,8.8100004196167,8.557143211364746,8.578571319580076,33046300.0,0.023120513084446292,-1.0113715241559544,0.6460181957818925,43.27921919849435,60.134039126067336,0.5802645565722635,0.3137186231140152,-0.061452380170957,0.5941640826704635,18.717101757666395,0.2528572082519531,0.601031435912617,-0.4058571100234989,-1.7419800692503582,0.9302658492033604,-1.0739185896369285,0.26220436958993076,1.6405629565039064,33.333333333333265,-12.34543233565396,0.6680614796134297,10,0.3014287948608416,0.30428576469421387,-0.34785664081573486,1.1742854118347168,3.122857093811035,3,0.35067468621347087,-1.2641575977428554,8.588570594787598,1.2230280093748909,9.74571418762207,-1.9726787717394412,9.697142601013184,0.35067468621347087
2628,2012-10-26,9.9399995803833,10.03428554534912,8.64142894744873,8.79285717010498,103433400.0,0.1311981447336532,1.0855605962596007,5.49999771379446,44.90692392008397,57.70837064237568,-0.5084898464594829,-0.7049368099333968,-1.215075111744838,-0.5559249445982744,18.329213796085842,1.3928565979003888,0.5803849047351051,0.6388568878173828,-0.5575656008647503,1.835279376499516,0.04064564347631716,1.2370681321584485,0.39859789368808585,94.8597994788364,53.28200498710943,0.5982112443410662,10,-0.8228569030761719,-0.8485710620880127,-1.5007134675979614,0.021428585052490234,2.3700008392333984,4,0.18180515972366473,-1.0113715241559544,8.787142753601074,-1.2641575977428554,8.588570594787598,1.2230280093748909,9.74571418762207,0.18180515972366473
2629,2012-10-31,11.31999969482422,12.135713577270508,9.364286422729492,9.487142562866213,107308600.0,0.1388330153619286,-1.6666678901675447,1.5977590188765831,66.98883839496835,57.74076952973054,-1.7480293757258334,-1.9225928229145275,-2.576965807040418,-1.9222760567613015,18.892770496207312,2.7714271545410156,0.577740155803733,1.8532141685485861,0.503604116354202,3.2028242207429702,1.178409142451395,2.5280191946457773,-3.119999885559082,79.27405470698918,36.621610515150785,0.674805026097192,10,-1.1521430015563983,-1.4628574848175067,-2.880713582038881,-1.3585715293884295,0.962857246398924,2,0.027006591473544672,1.0855605962596007,9.9399995803833,-1.0113715241559544,8.787142753601074,-1.2641575977428554,8.588570594787598,0.027006591473544672
2630,2012-11-01,11.098570823669434,11.384285926818848,10.664285659790039,11.121429443359377,62669600.0,-0.019560854869636546,1.625000217308538,-0.012471577457607803,64.55695112694022,57.28466693358645,-1.4146882841338364,-1.5413244502492347,-2.342160169322023,-1.6906282265899257,19.78246016168452,0.7200002670288086,0.5952469696122176,1.4801424503326412,0.11195616830768174,2.8483287323576008,0.7960493093201606,2.164235591345122,-2.8198567390441873,73.6479120501006,27.558746445334478,0.6840931410124802,11,-0.9307141304016113,-1.2414286136627197,-2.6378562450408936,-1.1371426582336426,1.0157155990600586,3,0.05174418130050662,-1.6666678901675447,11.31999969482422,1.0855605962596007,9.9399995803833,-1.0113715241559544,8.787142753601074,0.05174418130050662
2631,2012-11-02,10.985713958740234,11.407142639160154,10.852856636047363,11.035714149475098,29650600.0,-0.010168594382306773,-2.511307925364963,2.1873670157284795,62.9445236396878,56.660368055172,-1.2450933300479274,-1.3358388394337695,-2.2232255324180628,-1.562083018045115,21.27750279766038,0.5542860031127912,0.584934185856504,1.2649998664855957,-0.19258587822189988,2.7225856111930913,0.536206994131847,1.9937927388393444,-2.6298598842620837,67.8642725741345,16.431241682066734,0.7287928723537479,11,-0.8178572654724121,-1.1285717487335205,-2.596427798271179,-1.0242857933044434,1.3114290237426758,4,-0.011703432032137862,1.625000217308538,11.098570823669434,-1.6666678901675447,11.31999969482422,1.0855605962596007,9.9399995803833,-0.011703432032137862
2632,2012-11-05,11.177143096923828,11.277142524719238,10.64285659790039,10.652856826782227,29016400.0,0.017425279677093064,-1.330705101922814,-10.485685403116596,66.61093736671882,57.11128252708692,-1.3330449863890497,-1.4725915839159462,-2.4053060602822747,-1.736597011819418,21.57607001886462,0.6342859268188477,0.5711157330621752,1.3737861633300774,-0.21814392882243894,2.9657162554825938,0.5778211172538192,2.1697512094063356,-2.7456918323898307,72.56747569543094,14.684420924569238,0.7959650460762578,11,-1.0092864036560059,-1.2407147884368896,-2.8139288425445557,-1.294285774230957,1.784285545349121,0,0.10748967328220504,-2.511307925364963,10.985713958740234,1.625000217308538,11.098570823669434,-1.6666678901675447,11.31999969482422,0.10748967328220504
2633,2012-11-06,10.90999984741211,11.421428680419922,10.815713882446287,11.008570671081543,39102700.0,-0.02390085258774599,-3.2189105619230998,-0.1880095460878866,63.403364401392665,56.93358692070555,-0.9061054088088056,-1.1542526651018505,-2.125508347577494,-1.4534869130187182,21.72822851000783,0.6057147979736346,0.5091140254205406,1.0365714550018303,-0.6226741661197739,2.6958170761234346,0.20694864444102912,1.8661942655626316,-2.4044633366233814,55.773193322074064,-6.329493761852682,0.829622810560802,11,-0.7421431541442871,-0.9692859649658203,-2.614999771118164,-1.0785713195800781,2.3128576278686523,1,0.0916590296962474,-1.330705101922814,11.177143096923828,-2.511307925364963,10.985713958740234,1.625000217308538,11.098570823669434,0.0916590296962474
2634,2012-11-07,11.097143173217773,11.321429252624512,10.918571472167967,10.918571472167967,31099600.0,0.017153375657475767,-3.512000256347195,-1.8116080844435594,63.42026247136473,57.454053868542445,-0.9764593972179512,-1.364552067994211,-2.2934628577976,-1.623025309585584,20.786800623670672,0.41142940521240234,0.4663442455213982,1.194000482559204,-0.53262351810314,2.920624483221548,0.33068848222803204,2.057312482890376,-2.5190031210994093,58.34868543542808,-4.035963544787599,0.8633120003311716,11,-0.9292864799499512,-1.147857904434204,-2.802143096923828,-1.2657146453857422,2.2314281463623047,2,0.1092945479270806,-3.2189105619230998,10.90999984741211,-1.330705101922814,11.177143096923828,-2.511307925364963,10.985713958740234,0.1092945479270806
2635,2012-11-08,10.852856636047363,11.475713729858398,10.827142715454102,11.164285659790039,33381600.0,-0.022013461785370114,-2.5748036048916774,-1.74399987182635,58.75028462355359,59.4290339048005,-0.6242562063435386,-1.056995275715984,-2.028884343884558,-1.3695152059370308,21.28455155870861,0.6485710144042969,0.48403604588945726,0.8751425743103027,-0.8815367025610872,2.6318218511816927,-0.0031970641253913357,1.7534822127459968,-2.203565113425956,25.214413143497072,-31.74446024216314,0.8783396384356947,11,-0.5064282417297363,-0.8349997997283936,-2.646071195602417,-1.021428108215332,2.6757144927978516,3,0.13176257211636688,-3.512000256347195,11.097143173217773,-3.2189105619230998,10.90999984741211,-1.330705101922814,11.177143096923828,0.13176257211636688
2636,2012-11-09,11.128570556640623,11.26857089996338,10.872857093811037,10.901429176330566,23272900.0,0.025404732582340328,-1.7839178785286918,-0.7293519967417577,62.159654366086464,61.52686003453295,-0.5607497146323102,-1.2576754926024947,-2.283263122514839,-1.6364528209506037,21.88464722060569,0.4157142639160174,0.4616827088581168,1.0622851371765112,-0.7406712016454051,2.8652414759984275,0.16080696776555392,1.9637633065874684,-2.4095505929262337,58.319000954982755,1.8534995391954538,0.901478169410958,11,-0.7399992942810041,-0.960713863372801,-2.921785116195677,-1.3907132148742658,2.5342864990234393,4,0.08857524522775972,-2.5748036048916774,10.852856636047363,-3.512000256347195,11.097143173217773,-3.2189105619230998,10.90999984741211,0.08857524522775972
2637,2012-11-12,11.170000076293944,11.472857475280762,11.144286155700684,11.285714149475098,18330200.0,0.0037228069357566618,-2.9316448040351246,-0.509436338826505,66.01211209440577,63.87188094279092,-0.25549262350860147,-1.2245083741099183,-2.30469284579625,-1.6758471858077968,22.57924146023214,0.3442869186401385,0.4937326900686223,1.0165003299713113,-0.824341688019155,2.8573423479617777,0.0960793209760773,1.9369213389665454,-2.382646240308432,53.679738750975204,-6.5429419615918505,0.9204210089952333,11,-0.42000007629394354,-1.0021433830261213,-2.8628573417663556,-1.5071425437927228,2.2557134628295916,0,0.10090804820862065,-1.7839178785286918,11.128570556640623,-2.5748036048916774,10.852856636047363,-3.512000256347195,11.097143173217773,0.10090804820862065
2638,2012-11-13,11.372857093811035,11.562856674194336,11.04857063293457,11.119999885559082,27170500.0,0.018160878794228008,-1.5992702524232536,-2.1851897638768363,64.74728800113607,63.622819787920676,-0.26119132685445834,-1.3232921491534935,-2.4711484891673443,-1.8716594822704167,23.67754674599693,0.5142860412597656,0.7413624332712132,1.1102144718170166,-0.7488502770402992,2.9692792206743324,0.18068209738835783,2.0397468462456754,-2.5185360629998232,74.17480283932117,14.290186741841978,0.9295323744286581,11,-0.2700004577636719,-1.205000400543213,-2.778571844100952,-1.7099995613098145,1.9842863082885742,1,0.13968095574914008,-2.9316448040351246,11.170000076293944,-1.7839178785286918,11.128570556640623,-2.5748036048916774,10.852856636047363,0.13968095574914008
2639,2012-11-14,11.397143363952635,11.617142677307127,11.25,11.428570747375488,26910800.0,0.0021354590092244052,-1.2543860676473235,-0.12428905483896004,64.5959532018903,63.62715335180401,-0.30551181429486185,-1.242276794114817,-2.4545005540765583,-1.8833963198871952,24.958371451101893,0.36714267730712713,0.9867463584405325,1.0272150039672834,-0.8337927490159966,2.8882227569505634,0.09671112747564337,1.9577188804589234,-2.477194482212237,72.15198430662436,13.104636542866643,0.9305038764916405,11,-0.2671437263488752,-1.2292866706848127,-2.7364294528961164,-2.753571987152098,1.6514272689819354,2,0.16019050151659697,-1.5992702524232536,11.372857093811035,-2.9316448040351246,11.170000076293944,-1.7839178785286918,11.128570556640623,0.16019050151659697
2640,2012-11-15,11.640000343322756,11.699999809265135,11.35714340209961,11.444286346435547,17400600.0,0.02130858335416219,1.1719503759262355,-6.227498937913159,82.1686623435379,65.76316876334292,-0.5179592326857616,-1.3824034733091928,-2.6353027721231843,-2.1167719379407455,26.102262559643357,0.34285640716552557,1.1625179895840887,1.1598576545715353,-0.7290737499859894,3.04878905912906,0.21539195229277297,2.1043233568502977,-2.6557361676717566,92.74617731361633,27.79772674304394,0.9444657022787623,11,-0.468572139739992,-1.4721436500549334,-2.5485718250274676,-2.565714359283449,1.25,3,0.14506623079491265,-1.2543860676473235,11.397143363952635,-1.5992702524232536,11.372857093811035,-2.9316448040351246,11.170000076293944,0.14506623079491265
2641,2012-11-16,11.557143211364744,11.871429443359375,11.474286079406738,11.611429214477539,32164300.0,-0.007118310095715952,-2.6103898355780775,-0.2773741478698639,79.93206392363913,67.24329393633407,-0.38612587289143363,-1.2229575084615032,-2.4856070171527644,-2.0229257376813674,26.809802910684954,0.3971433639526367,1.0832933218441347,0.9885719299316396,-0.9294073077902762,2.9065511676535554,0.029582311070681655,1.9475615487925975,-2.509850047681356,61.805570042766035,-6.846952397645438,0.9589896188609576,11,-0.2135715484619123,-1.389286518096922,-2.426071643829344,-2.4828572273254377,1.3928565979003906,4,0.17058090234114798,1.1719503759262355,11.640000343322756,-1.2543860676473235,11.397143363952635,-1.5992702524232536,11.372857093811035,0.17058090234114798
2642,2012-11-19,11.622857093811035,11.855713844299315,11.449999809265135,11.71571445465088,23267300.0,0.00568599707077011,1.176249718647071,1.710521230434072,73.76915496440958,68.39504844333595,-0.4268546495031078,-1.1922828625227204,-2.490123756827437,-2.0766322339467784,27.332205034531043,0.4057140350341797,1.0337430493417727,0.954285812377929,-0.964634056061783,2.873205680817641,-0.005174121841927004,1.913745746597785,-2.5137955218559043,69.79161596142926,4.270141973483362,0.959459934219856,11,-0.2735710144042969,-1.455000400543213,-2.4896427392959595,-2.5485711097717285,1.3057136535644531,0,0.17551622164736846,-2.6103898355780775,11.557143211364744,1.1719503759262355,11.640000343322756,-1.2543860676473235,11.397143363952635,0.17551622164736846
2643,2012-11-20,11.771429061889648,11.95714282989502,11.588570594787598,11.644286155700685,15340500.0,0.012782740670340464,-2.0897934546675567,-1.3692280831484223,59.77723119936408,67.99026719089143,-0.49213593511317555,-1.2067275622417313,-2.574556465597439,-2.2115038581986113,28.756978410618828,0.3685722351074219,1.0081307295832556,0.9784291744232174,-0.8840618249673806,2.8409201738138155,0.0471836747279184,1.9096746741185164,-2.6018344498282104,73.7374459367789,9.544326139849915,0.931245499695299,11,-0.3792862892150879,-1.6035723686218262,-2.6339290142059326,-2.697143077850342,0.9899997711181641,1,0.14053386963777248,1.176249718647071,11.622857093811035,-2.6103898355780775,11.557143211364744,1.1719503759262355,11.640000343322756,0.14053386963777248
2644,2012-11-21,11.85714340209961,12.079999923706055,11.785714149475098,11.785714149475098,10889900.0,0.0072815577241562846,-7.239923096436534,0.5618028938110925,67.45562363912708,68.9575270815107,-0.5126138215508611,-1.1829746761621163,-2.590405100476705,-2.2848648295015614,29.83692884117137,0.30857086181640625,0.9444185100654394,0.9561434745788571,-0.8892127733142203,2.8014997224719345,0.03346535063231748,1.8788215985253967,-2.6282264107339905,69.17001992163279,5.917872957854144,0.9226781239465389,11,-0.38071489334106445,-1.689286708831787,-2.6853575706481934,-2.7828574180603027,1.3699998855590838,2,0.1265060182821427,-2.0897934546675567,11.771429061889648,1.176249718647071,11.622857093811035,-2.6103898355780775,11.557143211364744,0.1265060182821427
2645,2012-11-23,11.850000381469727,11.964285850524902,11.739999771118164,11.915714263916016,8396500.0,-0.0006024233989291305,1.7543919235453949,-0.9199855805818502,70.9053036594142,69.92926589188045,-0.3901830687950003,-1.0646878128158583,-2.5177496227258622,-2.2678621145338838,30.93430857476283,0.22428607940673828,0.922149109856683,0.8437861442565922,-0.9637931727353912,2.6513654612485755,-0.060003514239399536,1.7475758027525838,-2.5629474583860095,63.49214278469832,0.7893849416169232,0.9037896584959916,11,-0.28571510314941406,-1.6821436882019043,-2.5728572607040405,-2.77571439743042,1.2942857742309588,4,0.10114516564396836,-7.239923096436534,11.85714340209961,-2.0897934546675567,11.771429061889648,1.176249718647071,11.622857093811035,0.10114516564396836
2646,2012-11-26,11.722857475280762,11.84000015258789,11.438570976257324,11.800000190734865,13484100.0,-0.010729358826670032,4.109105695004127,1.17391809131283,63.62337755713751,69.66385094329509,-0.1898389282960018,-0.7280182801089037,-2.32545122228154,-2.130038889683833,33.00901329794943,0.41142940521240234,0.8848252701087631,0.5599288940429688,-0.8688923518743525,1.98875013996029,-0.154481728915691,1.2743395170016285,-2.378831339113308,44.32080905518543,-16.426335156913872,0.7144106229586603,11,-0.15857219696044922,-1.5550007820129395,-2.290000081062317,-2.648571491241455,2.0757131576538086,0,0.09956129471872144,1.7543919235453949,11.850000381469727,-7.239923096436534,11.85714340209961,-2.0897934546675567,11.771429061889648,0.09956129471872144
2647,2012-11-27,11.868571281433105,11.928570747375488,11.651429176330565,11.718570709228516,15524600.0,0.012429888059255267,1.0529042968405196,-1.9444554333044428,75.47453572875003,70.85576735747442,-0.2526034855397956,-0.6651449699769358,-2.4066112325800706,-2.273674114386232,35.39035764185224,0.27714157104492365,0.9099690674635141,0.5515712738037113,-0.3747776951866211,1.4779202427940437,0.08839678930854511,1.0147457582988775,-2.46871139644359,67.03787019374445,5.427681663460575,0.46317448449516646,11,-0.20357131958007812,-1.7007145881652832,-2.407499670982361,-2.7771427631378174,1.8428573608398438,1,0.09111699312315613,4.109105695004127,11.722857475280762,1.7543919235453949,11.850000381469727,-7.239923096436534,11.85714340209961,0.09111699312315613
2648,2012-11-28,11.747142791748047,11.938570976257324,11.687143325805664,11.821429252624512,14495600.0,-0.010231095791202627,-1.588230096749017,-0.49524118331457784,67.89926656428113,71.22280217551784,-0.08101923114449683,-0.4230796625791804,-2.232314637798538,-2.1729323303588455,36.955865950296335,0.25142765045166016,0.8885414297930687,0.33978562355041575,-0.34103211501405006,1.0206033621148816,-0.0006232457318180451,0.6801944928326495,-2.2925658329129117,48.10693635172847,-13.340962612587937,0.3404088692822331,11,-0.028571128845214844,-1.5792860984802246,-2.2860711812973022,-2.655714273452759,2.424285888671875,2,0.10057151569293543,1.0529042968405196,11.868571281433105,4.109105695004127,11.722857475280762,1.7543919235453949,11.850000381469727,0.10057151569293543
2649,2012-11-29,11.625714302062988,11.825714111328125,11.54285717010498,11.770000457763672,11473000.0,-0.01033685312571142,1.2122960449027542,1.9422941138712368,72.82701158814473,70.18484098047416,0.08520159192158161,-0.2925738894356513,-2.0422200663262338,-2.073494429856595,36.67183747835527,0.28285694122314453,0.8392743755591745,0.20307140350341868,-0.48319403633990277,0.8893368433467401,-0.14006131641824204,0.5462041234250794,-2.1175146108591463,35.597875381858024,-29.176146968789475,0.34313271992166045,11,0.13357114791870117,-1.457857608795166,-2.321428418159485,-2.5342857837677,2.2542858123779297,3,0.09768987104244342,-1.588230096749017,11.747142791748047,1.0529042968405196,11.868571281433105,4.109105695004127,11.722857475280762,0.09768987104244342
2650,2012-11-30,11.672857284545898,11.672857284545898,11.332857131958008,11.5,14986300.0,0.004055061156504225,2.9338828384477034,-1.1980171188737234,68.58538663137541,68.92409905911153,0.048287448328624194,-0.3104012228852504,-2.014312206021742,-2.1450862400737716,36.18776136171476,0.3400001525878906,0.7895625192547797,0.22150006294250524,-0.455669819872341,0.8986699457573515,-0.117084878464917,0.5600850043499275,-2.1121073156207224,56.13214156945667,-9.067680927851917,0.33858494140742273,11,0.03357124328613281,-1.5050005912780762,-2.368571400642395,-2.5814287662506104,2.0285720825195312,4,0.13315385986690398,1.2122960449027542,11.625714302062988,-1.588230096749017,11.747142791748047,1.0529042968405196,11.868571281433105,0.13315385986690398
2651,2012-12-03,10.85714340209961,11.710000038146973,10.785714149475098,11.692856788635256,29197700.0,-0.06988125208437534,1.1247954258704471,-4.834701578999646,43.01213473113082,65.50665236652499,0.8429045908008721,0.521947103215961,-1.1359920815942992,-1.3525171206624442,35.237635587269075,0.924285888671875,0.7184621086159897,-0.5877852916717536,-1.2856912397987088,0.11012065645520153,-0.9367382657352312,-0.23883231760827606,-1.244894161007526,6.195847651254324,-57.963598655061304,0.3489529740634778,12,0.5757136344909668,-0.6892867088317871,-1.552857518196106,-1.7657148838043213,3.1428565979003906,0,0.21065787462646735,2.9338828384477034,11.672857284545898,1.2122960449027542,11.625714302062988,-1.588230096749017,11.747142791748047,0.21065787462646735
2652,2012-12-04,12.378570556640625,12.571429252624512,10.64285659790039,10.787142753601074,101757600.0,0.14013144141089584,-1.0516729120494206,-1.9042746337193803,64.13654079041095,65.99102009886354,-0.6258680245767057,-0.9537567357394359,-2.583672307488751,-2.8916932211953803,35.01164885505658,1.928572654724121,0.575913708852962,0.8735704898834236,0.07338603888122286,1.6737549408856243,0.4734782643823223,1.2736627153845248,-2.7158520288249726,89.9999258253781,25.987577899757454,0.40009222550110074,12,-0.7714276313781738,-1.814284324645996,-3.288570523262024,-3.287142038345337,2.091429710388182,1,0.11471438239144427,1.1247954258704471,10.85714340209961,2.9338828384477034,11.672857284545898,1.2122960449027542,11.625714302062988,0.11471438239144427
2653,2012-12-05,11.90999984741211,12.511428833007812,11.84571361541748,12.371429443359375,59357900.0,-0.037853377906962415,-1.2566538756219066,-0.28994692380386794,56.40842185242906,64.76355323367487,-0.15150645324040113,-0.42839111645063,-2.040903845940008,-2.45137215645331,34.66000015667651,0.665715217590332,0.4419447523930842,0.3549997806549072,-0.4129642468101711,1.1229638081199855,-0.028982233077632813,0.7389817943874473,-2.130932890604102,65.70368227547961,2.6085442359382114,0.3839820137325393,12,-0.3028569221496582,-1.3035707473754883,-2.8199998140335083,-2.8185713291168213,2.8685712814331055,2,0.15125346918054472,-1.0516729120494206,12.378570556640625,1.1247954258704471,10.85714340209961,2.9338828384477034,11.672857284545898,0.15125346918054472
2654,2012-12-06,12.3100004196167,12.651429176330565,11.671428680419922,11.742856979370115,38103800.0,0.03358527097643127,-1.7605646288931016,-1.229100701879122,58.05565595003959,63.33581459929991,-0.5369833344587587,-0.772473702007165,-2.3540812184917836,-2.8774235101591614,34.16196098271697,0.9800004959106428,0.37790165142788723,0.6943574905395504,-0.11196528842039832,1.5006802694994992,0.29119610105957605,1.0975188800195248,-2.419238970976032,83.0014229816523,22.679698124002414,0.403161389479974,12,-0.6628575325012207,-1.30214262008667,-3.2057148218154907,-3.218571901321411,2.217142105102539,3,0.15121268865571524,-1.2566538756219066,11.90999984741211,-1.0516729120494206,12.378570556640625,1.1247954258704471,10.85714340209961,0.15121268865571524
2655,2012-12-07,12.282856941223145,12.825714111328125,12.184286117553713,12.609999656677244,34780200.0,-0.0022049941079043123,-1.4468705889201048,-0.5768253535857948,58.84400751623142,62.804773483643686,-0.49392336990861097,-0.6668973685805604,-2.226711816624201,-2.872373584735609,33.59422075507369,0.6414279937744123,0.37876653562796037,0.5957139968872074,-0.178791560690037,1.3702195544644518,0.2084612180985861,0.9829667756758287,-2.226455428921083,75.13089302597065,14.377359597548882,0.38725277878862185,12,-0.5485715866088867,-0.5485715866088867,-2.2703574895858765,-2.4257147312164307,1.6428565979003906,4,0.13003026745817725,-1.7605646288931016,12.3100004196167,-1.2566538756219066,11.90999984741211,-1.0516729120494206,12.378570556640625,0.13003026745817725
2656,2012-12-10,12.114286422729492,12.428570747375488,12.071429252624512,12.285714149475098,14322700.0,-0.01372404802077476,-1.7777757173639726,0.5240151122046239,55.84240304271488,60.62342540741756,-0.29501335165564946,-0.44342788334975936,-1.9639329442371505,-2.7243639042037984,32.910849072299655,0.35714149475097656,0.35045993784541096,0.37785768508911133,-0.3720470427988172,1.1277624129770398,0.0029053211451479655,0.7528100490330747,-1.8363399025053457,67.40842294000765,7.4760127930748155,0.3749523639439641,12,-0.3800010681152344,-0.3800010681152344,-2.101786971092224,-2.2571442127227783,1.8428564071655273,0,0.13101415047922704,-1.4468705889201048,12.282856941223145,-1.7605646288931016,12.3100004196167,-1.2566538756219066,11.90999984741211,0.13101415047922704
2657,2012-12-11,12.29714298248291,12.46142864227295,12.057143211364744,12.185713768005373,16028600.0,0.015094290606364691,-1.193803464139879,-0.6500069539094776,56.199461128633885,59.323447025678966,-0.4589470140052043,-0.566559902791596,-2.0504482421415506,-2.925763420625609,32.030050613499625,0.4042854309082049,0.32005367279217367,0.504357099533081,-0.2356617777143537,1.2443759767805158,0.13434766090936456,0.8743665381567975,-1.8153750549704455,54.20793551649267,-3.813893851260076,0.3700094386237173,12,-0.5628576278686523,-0.5628576278686523,-2.284643530845642,-2.4400007724761963,1.869999885559082,1,0.13847582482718002,-1.7777757173639726,12.114286422729492,-1.4468705889201048,12.282856941223145,-1.7605646288931016,12.3100004196167,0.13847582482718002
2658,2012-12-12,12.96142864227295,13.307143211364744,12.277142524719238,12.324286460876465,54929000.0,0.054019511746452364,-1.8164024199436688,5.717909655774556,61.458644845709216,58.060295165408355,-1.0425024905947584,-1.1654867734221845,-2.603575242702213,-3.609137394663467,31.679260491834725,1.030000686645506,0.33687576229261573,1.089214181900024,0.21088557279320597,1.9675427910068422,0.6500498773466141,1.528378486453434,-2.292145020055232,78.86461466524337,21.33370975093723,0.43916430455340916,12,-0.9864287376403809,-0.9864287376403809,-2.909286141395569,-3.1042864322662354,1.0114288330078125,2,0.11638930139504367,-1.193803464139879,12.29714298248291,-1.7777757173639726,12.114286422729492,-1.4468705889201048,12.282856941223145,0.11638930139504367
2659,2012-12-13,13.222857475280762,13.331428527832033,12.838570594787598,12.978570938110352,28865900.0,0.020169754447837418,1.1362260071965407,0.3834097699119283,63.531407393453954,57.49874191675041,-1.1773636814826496,-1.3524663043240714,-2.755930462314325,-3.8853627997640494,31.26815968537852,0.49285793304443537,0.327224881630233,1.2593573093414303,0.22354358419239162,2.295171034490469,0.7414504467669119,1.7772641719159488,-2.2897878941483416,91.47984747621014,33.2694539664845,0.5179068625745193,12,-1.2357149124145508,-1.2357149124145508,-3.168572187423706,-3.365715265274048,1.528571128845213,3,0.11765336323655862,-1.8164024199436688,12.96142864227295,-1.193803464139879,12.29714298248291,-1.7777757173639726,12.114286422729492,0.11765336323655862
2660,2012-12-14,13.328571319580078,13.527142524719238,13.14285659790039,13.238571166992188,27706700.0,0.00799478059087777,-1.7309589969501864,0.3684204362236632,65.89367208861647,60.04113495647104,-1.1437981015788825,-1.396805353897161,-2.750981630307683,-4.001120401528775,30.83378096581802,0.38428592681884766,0.35287137805571156,1.2806426048278805,0.09187709123958854,2.4694081184161725,0.6862598480337336,1.8750253616220274,-2.1076986648437046,86.49174844265562,25.42871965160255,0.5943827567941464,12,-1.2435717582702637,-1.2435717582702637,-3.2700003385543823,-3.4714291095733643,7.65142822265625,4,0.08992495717664961,1.1362260071965407,13.222857475280762,-1.8164024199436688,12.96142864227295,-1.193803464139879,12.29714298248291,0.08992495717664961
2661,2012-12-17,13.528571128845215,13.56999969482422,13.158571243286133,13.281429290771484,21660800.0,0.015005344869283288,1.4935135494423717,2.746015767388632,66.25630448775301,60.27666425617571,-1.0337108201816374,-1.5194404771681533,-2.8638982766973236,-4.211129413161819,30.227062236281377,0.4114284515380877,0.39203770566514784,1.3820710182189941,0.046750712367268576,2.7173913240707197,0.7144108652931305,2.049731171144858,-1.9848206923112404,97.26156668316149,35.42777050682222,0.6676601529258631,12,-0.9078569412231445,-1.4221429824829102,-3.3464285135269165,-3.671428918838501,10.69428539276123,0,0.029355828231670822,-1.7309589969501864,13.328571319580078,1.1362260071965407,13.222857475280762,-1.8164024199436688,12.96142864227295,0.029355828231670822
2662,2012-12-18,13.662857055664062,13.935713768005373,13.464285850524902,13.567143440246582,29348200.0,0.009926098295224062,-2.127955427736185,0.3872821217301377,68.71337947029443,61.643881769271864,-1.0802637418680003,-1.5737453066570168,-2.9265813484694014,-4.308873955159392,29.785463618878282,0.4714279174804705,0.4542198668335722,1.4143569469451904,-0.05724711163076712,2.885961005521148,0.6785549176572125,2.1501589762331683,-1.7949067378036485,83.54868906320249,19.153244664412455,0.7358020292879784,12,-0.859285831451416,-1.3735718727111816,-3.384643077850342,-3.8057148456573486,9.495714187622067,1,0.021539109501914844,1.4935135494423717,13.528571128845215,-1.7309589969501864,13.328571319580078,1.1362260071965407,13.222857475280762,0.021539109501914844
2663,2012-12-19,13.425713539123535,13.971428871154785,13.350000381469727,13.800000190734865,30674700.0,-0.017356802868856547,-1.3641360544217687,-3.91048493966902,67.19432330322942,62.659289252959624,-0.6766641700703833,-1.2715030423688347,-2.618607671260868,-4.028738113727435,29.11520249573919,0.6214284896850586,0.6403089820019794,1.0944992065429684,-0.44843645880773586,2.6374348718936726,0.32303137386761627,1.8659670392183205,-1.185565800237029,51.82845520789839,-15.540082505872661,0.7714678326753521,12,-0.41142749786376953,-1.1185708045959473,-2.966785192489624,-3.5685713291168213,10.734286308288574,2,0.05522457534624703,-2.127955427736185,13.662857055664062,1.4935135494423717,13.528571128845215,-1.7309589969501864,13.328571319580078,0.05522457534624703
2664,2012-12-20,13.35714340209961,13.5,13.235713958740234,13.475713729858398,16611700.0,-0.005107373758877487,2.1623968686880213,0.31679015868809535,66.02339098517658,63.45699852728687,-0.4961070923099875,-1.1434184455726353,-2.5105975310114985,-3.921494660946035,28.181338992724815,0.2642860412597656,0.641467071066053,0.9509290695190433,-0.6400571806289825,2.541915319667069,0.15543594444503128,1.7464221945930554,-0.7707394367594471,25.862174141739207,-41.154393434590716,0.7954931250740128,12,-0.34285736083984375,-1.0500006675720215,-2.7217867374420166,-3.5000011920928955,10.600000381469727,3,0.04609623889224457,-1.3641360544217687,13.425713539123535,-2.127955427736185,13.662857055664062,1.4935135494423717,13.528571128845215,0.04609623889224457
2665,2012-12-21,13.04857063293457,13.26857089996338,13.015713691711426,13.149999618530273,28430500.0,-0.023101703700847742,-2.0256416108454984,0.8554331215314084,73.07460421638982,65.37168754658408,-0.07542735729742311,-0.7804625056734942,-2.128559968126101,-3.5729814974510425,27.124620358507755,0.3414297103881836,0.7072056745286623,0.5824277877807624,-1.0106358646674067,2.1754914402289316,-0.21410403844332215,1.378959614004847,-0.18516168643148312,3.437942802402858,-68.32786247916997,0.7965318262240848,12,-0.03428459167480469,-0.7414278984069824,-2.3996424674987793,-3.1914284229278564,10.557144165039066,4,0.13050149469194694,2.1623968686880213,13.35714340209961,-1.3641360544217687,13.425713539123535,-2.127955427736185,13.662857055664062,0.13050149469194694
2666,2012-12-24,12.890000343322756,13.121429443359375,12.757143020629885,13.079999923706055,7193200.0,-0.012152311090042556,1.6701478087329003,1.8732276505321575,57.55276427062654,65.52205456236105,0.228811583039235,-0.5586097188769532,-1.8967146348301522,-3.372934504036726,26.554204492783118,0.3642864227294904,0.736563996375537,0.36550035476684783,-1.1981570964494548,1.9291578059831505,-0.41632837084130436,1.147329080375,1.0814285278320295,10.941190053020936,-56.10079837043959,0.7818287256081513,12,0.23428535461425604,-0.5828576087951678,-2.2203578948974627,-3.032858133316042,10.652855873107908,0,0.6276182299020909,-2.0256416108454984,13.04857063293457,2.1623968686880213,13.35714340209961,-1.3641360544217687,13.425713539123535,0.6276182299020909
2667,2012-12-26,12.949999809265135,13.271429061889648,12.76857089996338,12.834285736083984,15166900.0,0.004654729584507633,-3.069357782588439,-0.6090227828277975,67.46641877223706,66.18958499864192,0.303025125260417,-0.5622648415697125,-1.883441644051942,-3.3853268764944087,25.919430237942365,0.5028581619262678,0.7714941261617518,0.37142839431762553,-1.171378358467738,1.914235147102989,-0.3999749820750562,1.1428317707103073,0.9971433448791522,15.88232198801328,-49.20860705429346,0.7714033763926815,12,0.41428613662719904,-0.642857074737547,-2.194285631179808,-3.092857599258421,12.012856483459474,2,0.8704908786389398,1.6701478087329003,12.890000343322756,-2.0256416108454984,13.04857063293457,2.1623968686880213,13.35714340209961,0.8704908786389398
2668,2012-12-27,12.928570747375488,13.062856674194336,12.648571014404295,12.941429138183596,14898100.0,-0.0016547538382444271,2.2402334644861868,-0.1111220999711713,61.902129992755455,66.00855417634209,0.35682734744747435,-0.47198701589555725,-1.7798794856796452,-3.314494967632381,25.13936903279802,0.41428565979004084,0.8405307030020648,0.29092793464660716,-1.2076775637803223,1.7895334330735366,-0.4583748145668576,1.040230683860072,0.9947724040985104,32.88585868089639,-28.70274292076951,0.7493027492134648,12,0.38142919540405273,-0.6214280128479004,-2.169999361038208,-3.0714285373687744,11.984286308288578,3,0.7912707982811897,-3.069357782588439,12.949999809265135,1.6701478087329003,12.890000343322756,-2.0256416108454984,13.04857063293457,0.7912707982811897
2669,2012-12-28,12.761428833007812,12.935713768005373,12.699999809265135,12.828571319580078,11123000.0,-0.012928104554914222,-1.4811925914771782,5.221686568270435,58.737629270402515,65.21343830765164,0.5047076905895072,-0.22703800664353935,-1.5328336159709242,-3.0985118314625595,24.693397375243087,0.23571395874023793,0.8978960074141789,0.06700029373168981,-1.3542274100087113,1.488227997472091,-0.6436135581385116,0.7776141456018912,1.1109234329833981,18.119348230171383,-40.031337192357384,0.7106138518702009,12,0.5485711097717285,-0.4542860984802246,-1.981429100036621,-2.9042866230010986,13.582857131958008,4,0.8932049195715104,2.2402334644861868,12.928570747375488,-3.069357782588439,12.949999809265135,1.6701478087329003,12.890000343322756,0.8932049195715104
2670,2012-12-31,13.227143287658693,13.35714340209961,12.71571445465088,12.76857089996338,18078900.0,0.0364939115161067,-1.2734208106865625,-6.829839213681041,68.32941952610214,65.44378442302377,0.025806449092572237,-0.6011606656866473,-1.9175259967359306,-3.5187504434073826,24.97778174497493,0.6414289474487287,0.8852704404213636,0.4550004482269312,-0.8994352127427891,1.8094361091966515,-0.22221738225792897,1.1322182787117914,0.5962577282690411,81.65323448973908,23.654350024785543,0.6772178304848606,12,0.08285665512084783,-0.9200005531311053,-2.4050006866455096,-3.3700010776519793,12.767142295837397,0,0.8112107249886711,-1.4811925914771782,12.761428833007812,2.2402334644861868,12.928570747375488,-3.069357782588439,12.949999809265135,0.8112107249886711
2671,2013-01-02,13.144286155700685,13.687143325805664,12.955714225769045,13.601428985595705,19431300.0,-0.0062641743690277085,1.3272741065535916,-0.9968825907563305,64.42823645900137,64.96765742176899,0.05411051702511571,-0.3564462232128456,-1.7643144934933694,-3.392969545038719,26.647165636253,0.7314291000366193,0.8340606770968542,0.2577861785888693,-0.7603206830032345,1.2758930401809732,-0.2512672522071817,0.7668396093849204,0.6321216601661117,47.730440707350525,-10.303985613514257,0.5090534307960518,1,0.16571378707885565,-0.8371434211730975,-2.278215169906618,-3.2871439456939715,12.708571434020994,2,0.795891729558537,-1.2734208106865625,13.227143287658693,-1.4811925914771782,12.761428833007812,2.2402334644861868,12.928570747375488,0.795891729558537
2672,2013-01-03,13.79857063293457,13.988571166992188,13.075714111328125,13.138570785522461,27912500.0,0.04977710234573074,-1.3236393649560616,-1.4437497522681804,64.30663879464029,64.6468035874813,-0.6469301049399849,-0.9474705856250267,-2.3338489185585445,-3.999861745645763,27.26598249683494,0.9128570556640625,0.7744076118156897,0.8410706520080566,-0.22482487826321673,1.90696618227933,0.30812288687241995,1.3740184171436933,-1.1499996185302752,85.82085728194312,29.16463677201292,0.532947765135637,1,-0.4799995422363281,-1.4828567504882812,-2.932499647140503,-3.9414284229278564,11.614286422729496,3,0.7061807952947194,1.3272741065535916,13.144286155700685,-1.2734208106865625,13.227143287658693,-1.4811925914771782,12.761428833007812,0.7061807952947194
2673,2013-01-04,13.71142864227295,13.958571434020994,13.648571014404295,13.791428565979006,17761100.0,-0.006315291125417732,-2.0138798746453017,-0.12121203363870454,58.878512123415746,63.85292815839678,-0.575519297863007,-0.7572762714379344,-2.150261212696215,-3.865603971881784,27.918240989499477,0.3100004196166992,0.6914092192891914,0.6638572216033936,-0.33145047463800914,1.6591649178447962,0.1662033734826931,1.161511069724094,-1.0360576248168964,78.4922640832171,25.157009614965133,0.4976538481207012,1,-0.39285755157470703,-1.3957147598266602,-2.7950003147125244,-3.8542864322662354,11.710000038146973,4,0.8205875510129561,-1.3236393649560616,13.79857063293457,1.3272741065535916,13.144286155700685,-1.2734208106865625,13.227143287658693,0.8205875510129561
2674,2013-01-07,14.171428680419922,14.535714149475098,13.73142910003662,13.770000457763672,45550400.0,0.03354865857878386,-2.3611946960850174,-5.0178575686049,63.56947516009158,62.79680270769697,-1.0145574948092353,-1.1285330304833945,-2.5198375017022094,-4.279874265219229,29.19503452052637,0.8242855072021484,0.589089950420961,1.0307858467102058,-0.020661886918958317,2.08223358033937,0.5050619798956237,1.5565097135247878,-1.4697936599731456,79.98431153086759,29.569032651621036,0.5257238668145823,1,-0.5792860984802246,-1.5821433067321777,-3.2282145023345947,-4.314286470413208,12.438571929931637,0,0.7579636900043207,-2.0138798746453017,13.71142864227295,-1.3236393649560616,13.79857063293457,1.3272741065535916,13.144286155700685,0.7579636900043207
2675,2013-01-08,13.880000114440918,14.427143096923828,13.828571319580078,14.287142753601074,24714900.0,-0.020564515586326104,-1.347339249851339,-1.0142352136232324,55.49599038790806,62.5682722762838,-0.6624517550142777,-0.7497558440092469,-2.1410731171324997,-3.9439691354306277,30.295208214446124,0.59857177734375,0.5005535122332745,0.6595001220703125,-0.359749894679819,1.678750138820444,0.14987511369524675,1.1691251304453782,-1.1050019288330084,58.499109702731204,13.43085023676747,0.5096250083750661,1,-0.2878575325012207,-1.2907147407531738,-2.916429042816162,-4.022857904434204,12.89142894744873,1,0.8980032959478805,-2.3611946960850174,14.171428680419922,-2.0138798746453017,13.71142864227295,-1.3236393649560616,13.79857063293457,0.8980032959478805
2676,2013-01-09,13.70142936706543,13.992856979370115,13.507143020629885,13.874285697937012,20223000.0,-0.012865327514637537,1.369342777060585,0.4245596364658484,50.59499011439062,60.693669092078636,-0.3985915326982532,-0.47029603172848766,-1.8381369796199465,-3.7257285640959505,31.401286066842342,0.4857139587402308,0.41676517580480166,0.40157222747802734,-0.494767557667247,1.2979120126233017,-0.04659766509461072,0.8497421200506654,-0.8560025429028322,42.85720817729981,2.546728460760548,0.4481698925726374,1,-0.10928678512573242,-1.1121439933776855,-2.764286756515503,-3.844287157058716,13.371427536010742,2,0.8971951675333523,-1.347339249851339,13.880000114440918,-2.3611946960850174,14.171428680419922,-2.0138798746453017,13.71142864227295,0.8971951675333523
2677,2013-01-10,14.0,14.274286270141602,13.671428680419922,13.795714378356935,26117700.0,0.02179120330702533,-1.662463278263891,-1.181823197409136,58.693797315905606,60.33718768353977,-0.5951418729250193,-0.6690545575014326,-2.012710214229589,-3.985911997562882,32.63319210002186,0.6028575897216797,0.33025536107160036,0.6150000095367432,-0.20012633424927806,1.4301263533227644,0.20743683764373344,1.0225631814297529,-1.086961682824903,47.91666473503401,8.688742843560568,0.4075631718930106,1,-0.3821430206298828,-1.4107146263122559,-3.199643135070801,-4.142857789993286,14.064285278320309,3,0.84663268498012,1.369342777060585,13.70142936706543,-1.347339249851339,13.880000114440918,-2.3611946960850174,14.171428680419922,0.84663268498012
2678,2013-01-11,14.470000267028807,14.5600004196167,14.0,14.025713920593262,29851500.0,0.03357144764491471,-1.259368134299357,2.17482925554016,65.02122304575359,61.035364769689885,-0.9202727225619558,-1.0753767407602215,-2.3878607884457708,-4.416797403513952,32.926167571442136,0.5600004196166992,0.3745767868572347,1.0095716953277574,0.08732380784106475,1.93181958281445,0.548447751584412,1.4706956390711028,-1.4920549165617096,91.45181933711997,48.445745043071014,0.4611239437433461,1,-0.8321428298950178,-1.3542857170104963,-3.384285688400267,-4.395000219345091,12.261427879333498,4,0.7562444082029176,-1.662463278263891,14.0,1.369342777060585,13.70142936706543,-1.347339249851339,13.880000114440918,0.7562444082029176
2679,2013-01-14,14.778571128845215,14.928570747375488,14.365714073181152,14.427143096923828,23473100.0,0.021324869116935208,-1.3734901724224602,0.7909944447783523,73.35137385404896,61.59335969501731,-1.019871811675623,-1.3295903349237186,-2.640529076685951,-4.6826477276351,33.3352537698052,0.5628566741943359,0.396760024309625,1.2403568744659417,0.15455200056574725,2.326161748366136,0.6974544375158445,1.7832593114160389,-1.7057024742291418,89.44725674701017,39.72439821104421,0.5429024369500972,1,-0.8364286422729492,-1.4785714149475098,-3.6717851161956787,-4.703571081161499,11.95714282989502,0,0.7201547063505815,-1.259368134299357,14.470000267028807,-1.662463278263891,14.0,1.369342777060585,13.70142936706543,0.7201547063505815
2680,2013-01-15,14.527142524719238,14.908571243286133,14.435713768005373,14.717143058776855,17068100.0,-0.01701305234003514,-1.5363940967337795,-0.5406527561811565,71.55757953861625,62.38550892608563,-0.6310023188768294,-1.0369275828161744,-2.327828524886389,-4.39078149871737,33.540058143937365,0.47285747528075994,0.4488681441858624,0.9289997100830085,-0.23739991286451811,2.095399333030535,0.3457998986092452,1.5121995215567718,-1.3058177026824112,71.75880172428249,16.42268697679394,0.5831998114737631,1,-0.5250000953674316,-1.034285545349121,-3.1996421813964844,-4.412142515182495,11.167143821716312,1,0.8317436182010502,-1.3734901724224602,14.778571128845215,-1.259368134299357,14.470000267028807,-1.662463278263891,14.0,0.8317436182010502
2681,2013-01-16,13.925713539123535,14.614286422729492,13.822856903076172,14.545714378356935,28014700.0,-0.041400363806737506,1.0905628246532413,3.2631531395874207,61.24465249516523,62.04528822614395,0.10384995173905054,-0.4260647189458808,-1.6672146834395392,-3.755103836775646,33.17806557240212,0.7914295196533203,0.5171961164021202,0.3077136039733883,-0.8671901669872142,1.4826173749339908,-0.27973828150691205,0.8951654894536887,-0.567809043059615,20.227217383586364,-38.44306630353532,0.5874518854803013,1,0.2921433448791504,-0.43285655975341797,-2.1914281845092773,-3.7235710620880127,11.69143009185791,2,0.9224457681595111,-1.5363940967337795,14.527142524719238,-1.3734901724224602,14.778571128845215,-1.259368134299357,14.470000267028807,0.9224457681595111
2682,2013-01-17,13.95714282989502,14.085714340209961,13.678570747375488,14.012857437133787,16221100.0,0.0022569249814874404,3.042563667956044,0.08986214810234137,61.82656096621697,62.37284920867742,0.10871182457226958,-0.45778743099137387,-1.6440449211907158,-3.751297777391022,32.27782978821124,0.40714359283447266,0.5195622683951253,0.3244286060333259,-0.8601717194846579,1.5090289315513097,-0.267871556725666,0.9167287687923178,-0.4735850337261738,22.2857666015625,-38.00833504031282,0.5923001627589921,1,0.260714054107666,-0.46428585052490234,-2.2228574752807617,-3.755000352859497,12.34142780303955,3,0.9397133950000427,1.0905628246532413,13.925713539123535,-1.5363940967337795,14.527142524719238,-1.3734901724224602,14.778571128845215,0.9397133950000427
2683,2013-01-18,14.167142868041992,14.562856674194336,14.097143173217773,14.34000015258789,35999600.0,0.015046062127928472,-1.977168393008468,3.1025487410350006,66.0052111474601,62.643486540607256,-0.033354671119942836,-0.6423258033588777,-1.7872678303297054,-3.9214042209170117,31.823029416951123,0.6057138442993164,0.5558826318941765,0.4973571777343757,-0.7062207333318895,1.700935088800641,-0.1044317777987569,1.0991461332675083,-0.5679840357766146,39.08576965332031,-25.446684314162837,0.6017889555331326,1,0.05071401596069336,-0.5642862319946289,-2.4328575134277344,-3.9650003910064697,12.164285659790039,4,0.9809417847847968,3.042563667956044,13.95714282989502,1.0905628246532413,13.925713539123535,-1.5363940967337795,14.527142524719238,0.9809417847847968
2684,2013-01-22,13.972857475280762,14.235713958740234,13.79857063293457,14.235713958740234,22773100.0,-0.013713802039753253,2.326098866213152,1.5206560958654705,59.04993599729636,63.03836938609486,0.14505534581538626,-0.4211395883769704,-1.5331192338276143,-3.685919876271708,31.409873794867494,0.43714332580566406,0.543523333469139,0.27228608131408727,-0.929116704774934,1.4736888674031086,-0.3284153117304225,0.872987474358597,-0.29428672790527344,23.925740589835698,-36.85308967179976,0.6007013930445104,1,0.24499940872192383,-0.18428659439086914,-1.9978575706481934,-3.450714349746704,12.895712852478027,1,0.913096744431309,-1.977168393008468,14.167142868041992,3.042563667956044,13.95714282989502,1.0905628246532413,13.925713539123535,0.913096744431309
2685,2013-01-23,14.751428604125975,14.832857131958008,13.859999656677244,13.875714302062988,74235000.0,0.05572025122438817,-1.1448808831707813,-3.331530158730152,66.6864502591175,64.82630940217562,-0.5552999063773587,-1.1231818788548953,-2.2336705546995663,-4.416590059326365,31.758190610197733,0.9728574752807635,0.5814800161258376,0.9657143115997293,-0.28161637335674783,2.2130449965562065,0.34204896912149074,1.5893796540779679,-0.9728578567504869,92.94555242791988,29.25559636855413,0.6236653424782382,1,-0.4514288902282697,-0.9628577232360822,-2.764286041259764,-4.212857246398924,12.301427841186525,2,0.8124152362614054,2.326098866213152,13.972857475280762,-1.977168393008468,14.167142868041992,3.042563667956044,13.95714282989502,0.8124152362614054
2686,2013-01-24,20.979999542236328,21.309999465942386,19.945714950561523,20.56999969482422,118805400.0,0.422235100427373,1.5500652420372525,0.4681890502944187,84.55933902551901,67.70025848102156,-6.30596810663315,-7.077459667431148,-8.31912499054048,-10.561832286313688,33.81495045211536,6.558570861816412,0.7272114449950298,6.789785289764405,3.3847350728926173,10.19483550663619,5.087260181328512,8.492310398200297,-7.181428909301758,95.67577794570519,33.348289997482496,1.7025251084358928,1,-3.4857144355773926,-4.000714302062988,-8.894999980926514,-10.334999799728394,4.907142639160156,3,0.2247038563899182,-1.1448808831707813,14.751428604125975,2.326098866213152,13.972857475280762,-1.977168393008468,14.167142868041992,0.2247038563899182
2687,2013-01-25,24.222856521606445,24.66857147216797,20.80142974853516,20.809999465942386,191445800.0,0.1545689728372821,-1.2548954404867718,8.324044697103611,88.79983390253912,70.34232635399772,-8.880045966484175,-9.942223567653887,-11.379568035553206,-13.702775225430212,35.96291408938998,3.867141723632809,1.0347906136035032,9.468999433517457,3.890183160947668,15.047815706087246,6.679591297232562,12.258407569802351,-10.362856864929201,95.89958678795321,34.14553962055889,2.789408136284894,1,-5.049285411834717,-5.5642852783203125,-11.859285354614258,-13.487856626510618,1.7385730743408203,4,0.057560804529033005,1.5500652420372525,20.979999542236328,-1.1448808831707813,14.751428604125975,2.326098866213152,13.972857475280762,0.057560804529033005
2688,2013-01-28,23.15857124328613,25.321428298950195,22.96999931335449,24.64428520202637,109104800.0,-0.04393723248003345,-1.5245394061887532,-0.43532850468334594,81.75669263806441,71.27625066333276,-7.212105827304535,-8.508469964624446,-10.148014619151777,-12.534978212440919,38.53825717933452,2.3514289855957067,1.3917007898502884,7.893214130401608,1.245538453305155,14.54088980749806,4.569376291853384,11.217051968949834,-8.001542968749998,81.229855315813,20.88202971728233,3.3238378385482257,1,-3.6585717201232875,-4.173571586608883,-10.612143039703366,-12.090714454650874,2.975715637207035,0,0.135586921864135,-1.2548954404867718,24.222856521606445,1.5500652420372525,20.979999542236328,-1.1448808831707813,14.751428604125975,0.135586921864135
2689,2013-01-29,24.15999984741211,24.26857185363769,22.375713348388672,22.59000015258789,59542000.0,0.043242244679334574,1.1183058727099293,-1.056730796387916,84.58950635923092,72.72424253228995,-7.535243421535327,-9.077573321157335,-10.967872629524088,-13.424287381701124,41.03757276572857,1.8928585052490199,1.762965914765573,8.324714183807373,0.6984616992997275,15.95096666831502,4.51158794155355,12.137840426061196,-7.579955569458008,89.86663453756181,28.075227371122935,3.8131262422538237,1,-4.660000324249268,-5.175000190734863,-11.499285459518433,-13.074285507202148,1.7771434783935547,1,0.08987701548568161,-1.5245394061887532,23.15857124328613,-1.2548954404867718,24.222856521606445,1.5500652420372525,20.979999542236328,0.08987701548568161
2690,2013-01-30,23.957143783569336,25.071428298950195,23.23714256286621,24.78428649902344,48062700.0,-0.008396360311421991,1.617741248395715,-0.5268425963272013,84.45148943744407,75.30277997032094,-6.542035312820129,-8.463567381122145,-10.589888788939895,-13.10070813679758,43.074265457577866,1.8342857360839844,2.107450111989465,7.585358095169067,-0.7454879499871012,15.916204140325235,3.419935072590981,11.75078111774715,-6.15330574267578,74.62133065949669,10.003820752545266,4.165423022578084,1,-4.457144260406494,-4.97214412689209,-11.29642939567566,-12.871429443359375,2.4285697937011754,2,0.12152644616117447,1.1183058727099293,24.15999984741211,-1.5245394061887532,23.15857124328613,-1.2548954404867718,24.222856521606445,0.12152644616117447
2691,2013-01-31,23.605714797973636,24.14285659790039,22.90285682678223,23.87142944335937,35601300.0,-0.014669068598933799,2.0671466280432917,0.32124401318079254,82.1537921107996,77.5613612086079,-5.222275594239488,-7.682073293319002,-10.061133765054548,-12.62716132662943,44.656397565188286,1.2399997711181605,2.427345768648099,6.710857677459721,-2.068365796777446,15.490081151696888,2.3212459403411394,11.100469414578304,-4.749414120952149,62.04172453066343,-4.494659895695293,4.389611737118583,1,-4.0457153320312536,-4.62071514129639,-10.94500041007996,-12.520000457763675,2.172855377197262,3,0.14602996252563272,1.617741248395715,23.957143783569336,1.1183058727099293,24.15999984741211,-1.5245394061887532,23.15857124328613,0.14602996252563272
2692,2013-02-01,23.542856216430664,24.71428680419922,23.41142845153809,24.28571319580078,50358000.0,-0.002662854401187964,-1.590916073531682,2.79569452519909,81.22111533427596,79.25201722936522,-4.086420218698084,-7.222045007708999,-9.820141967615333,-12.44516559859838,45.99216942679606,1.3028583526611293,2.818748131526979,6.160784816741945,-2.969459657299055,15.291029290782943,1.595662579721445,10.725907053762445,-3.781437672339159,39.621717906530876,-22.781405247807456,4.565122237020499,2,-3.9828567504882812,-4.557856559753418,-10.827142000198364,-12.457141876220703,2.4728584289550817,4,0.09957525728461669,2.0671466280432917,23.605714797973636,1.617741248395715,23.957143783569336,1.1183058727099293,24.15999984741211,0.09957525728461669
2693,2013-02-04,24.96285629272461,25.01857185363769,23.25428581237793,23.25428581237793,50969100.0,0.06031553959467839,-1.0652189202072335,-2.299999229724421,82.55548197704962,81.86374456044892,-4.262222396525196,-8.17503505703581,-11.04662523341964,-13.736584604127106,47.420184932524045,1.764286041259762,3.391864418823788,7.018213510513306,-2.5364098385100533,16.572836859536665,2.240901836001626,11.795525185024985,-4.423036382952887,95.9724225959807,35.46217343374199,4.77731167451168,2,-5.372142314910889,-5.977856636047363,-12.127141952514648,-13.877141952514648,2.5171432495117188,0,0.04000236557519621,-1.590916073531682,23.542856216430664,2.0671466280432917,23.605714797973636,1.617741248395715,23.957143783569336,0.04000236557519621
2694,2013-02-05,24.912857055664066,25.412857055664066,24.428571701049805,24.625713348388672,57056300.0,-0.0020029453550599596,-1.8888944869900235,0.16806079150865988,83.63249615673564,83.74663854907315,-2.790654843729474,-7.672423542348742,-10.802463536086622,-13.55530169509827,48.3086500346503,0.9842853546142614,4.032430119368467,6.431142854690556,-3.433001477702657,16.295287187083765,1.4990706884939513,11.36321502088716,-3.7036119714073585,80.0796830913939,20.12512991092356,4.932072166196606,2,-2.233571052551273,-5.856428623199466,-12.104285717010502,-13.827142715454105,1.9971427917480433,1,0.049028091081644964,-1.0652189202072335,24.96285629272461,-1.590916073531682,23.542856216430664,2.0671466280432917,23.605714797973636,0.049028091081644964
2695,2013-02-06,26.34428596496582,26.47857093811035,24.93571472167969,25.0,67190900.0,0.05745743678067261,-1.0950529719593785,4.681579052249753,88.16402214001593,84.14715889512837,-2.6872997126244726,-8.561113686644141,-12.018863170669135,-14.848618895561689,49.31108951272702,1.5657138824462855,4.751170207364673,7.2393574714660645,-2.969593423863209,17.448308366795338,2.1348820238014277,12.343832919130701,-4.462462965283937,96.2445271360172,29.97321928289081,5.104475447664636,2,-2.7042856216430664,-6.747143268585205,-13.535714626312256,-15.25857162475586,0.06285667419433949,2,-0.015454684924905426,-1.8888944869900235,24.912857055664066,-1.0652189202072335,24.96285629272461,-1.590916073531682,23.542856216430664,-0.015454684924905426
2696,2013-02-07,25.99428558349609,26.98285675048828,25.505714416503906,26.53571319580078,53086600.0,-0.013285627932189237,1.057710089168996,-0.40276222947731016,86.28143451185402,83.8673367406078,-1.7335208979900543,-7.634361032597198,-11.449368288680832,-14.361253956724035,51.24764605737431,1.477142333984375,5.610559202598186,6.274714279174802,-4.044072317448748,16.593500875798348,1.1153209808630287,11.434107577486575,-3.285047954897081,73.48659356624174,1.5831924981719254,5.159393298311774,2,-1.3150005340576136,-6.025000095367428,-13.185714244842526,-14.90857124328613,0.5185718536376989,3,0.015058232414855821,-1.0950529719593785,26.34428596496582,-1.8888944869900235,24.912857055664066,-1.0652189202072335,24.96285629272461,0.015058232414855821
2697,2013-02-08,25.85285758972168,26.28000068664551,25.71571350097656,25.96285629272461,25657800.0,-0.005440734015179194,-1.9368017193029303,0.2031641913028761,85.36838906497998,84.26863634359842,-1.4936333490706843,-6.91389588320461,-11.09026120910141,-14.08369125269593,52.957238367631795,0.5642871856689524,6.454283709095716,5.540643405914306,-4.756485862177108,15.83777267400572,0.3920787718685972,10.689208039960013,-2.2888961367448175,69.69350511165847,-6.098334907186953,5.148564634045707,2,-1.1735725402832031,-5.823572158813477,-13.044286251068115,-14.767143249511719,0.05714225769042969,4,-0.002873470149014179,1.057710089168996,25.99428558349609,-1.0950529719593785,26.34428596496582,-1.8888944869900235,24.912857055664066,-0.002873470149014179
2698,2013-02-11,25.412857055664066,26.007143020629886,24.9714298248291,25.56857109069824,29325100.0,-0.01701941584332034,1.0055289327165384,1.415598827833682,84.11724603778416,84.21616297454878,-0.7825251259350381,-5.915331815930237,-10.429291760619753,-13.514480691617306,54.15403388959673,1.0357131958007848,6.539692371516384,4.553500032424932,-5.598444832320727,14.705444897170588,-0.5224723999478975,9.629472464797761,-1.1651165431849186,38.534671564187505,-42.007809738369616,5.075972432372828,2,-0.47000026702881215,-5.167857170104984,-12.5957145690918,-14.318571567535404,0.7371425628662074,0,0.02372254282157993,-1.9368017193029303,25.85285758972168,1.057710089168996,25.99428558349609,-1.0950529719593785,26.34428596496582,0.02372254282157993
2699,2013-02-12,25.421428680419922,26.222856521606445,25.101428985595703,25.80857086181641,34399400.0,0.00033729480857203065,-1.183589035092606,2.4862381949804764,83.3526841975918,84.09407350345408,-0.6630752567230225,-5.36052208773161,-10.20832436551629,-13.384497105697015,55.066130654440215,1.1214275360107422,6.185483462607436,4.029928779602052,-5.893116661439201,13.952974220643307,-0.9315939409185745,8.991451500122679,-0.6266649203389463,23.726441639367344,-52.964932440489484,4.961522720520628,2,-0.47857189178466797,-5.17642879486084,-12.604286193847656,-14.32714319229126,0.5771427154541016,1,0.08097778011201862,1.0055289327165384,25.412857055664066,-1.9368017193029303,25.85285758972168,1.057710089168996,25.99428558349609,0.08097778011201862
2700,2013-02-13,26.61000061035156,26.628570556640625,25.665714263916016,25.842857360839844,40929000.0,0.04675472589969343,1.394321706713211,-1.9815542877412597,75.69435667093204,83.37635845457991,-1.6044955166605526,-5.899957145228118,-11.15033316032197,-14.424005912465134,56.061445844498756,1.2071418762207031,6.033299491896209,4.614357805252073,-5.015978264867105,14.244693875371249,-0.20081022980751584,9.429525840311662,-1.6385707855224574,81.4631028659154,6.87681367077974,4.815168035059588,2,-1.4914293289184535,-6.365000724792477,-13.519286632537838,-15.242143630981442,-0.7100009918212855,2,0.011273928229218022,-1.183589035092606,25.421428680419922,1.0055289327165384,25.412857055664066,-1.9368017193029303,25.85285758972168,0.011273928229218022
2701,2013-02-14,26.77142906188965,27.12142944335937,26.384286880493164,26.755714416503906,31979500.0,0.006066458017114584,1.0598761862376551,0.02048462969040596,66.18287886282172,81.70544329108498,-1.4188503941388575,-5.3225637711732645,-11.031942146517714,-14.436154630304884,58.664354528397965,0.7371425628662074,5.733194016179414,4.133500480651854,-4.927285781959263,13.194286743262971,-0.3968926506537045,8.663893611957413,-1.6700000762939453,83.72090960141743,11.341898948328037,4.5303931313055585,2,-1.583571434020996,-6.4571428298950195,-13.680715084075928,-15.403572082519531,-0.9442863464355469,3,-0.013607283417233274,1.394321706713211,26.61000061035156,-1.183589035092606,25.421428680419922,1.0055289327165384,25.412857055664066,-0.013607283417233274
2702,2013-02-15,27.072856903076172,27.14285659790039,26.608570098876953,26.93857192993164,26652500.0,0.01125931083057563,2.8958582515089986,8.545211797548246,77.52108993661426,81.14606639770328,-1.3040208679923708,-4.8391185519128825,-11.093326281867032,-14.58891218099657,61.72842484368461,0.5342864990234375,5.456600494353687,3.7791426181793213,-4.5011602841887814,12.059445520547424,-0.36100883300473185,7.919294069363374,-1.5674278259277337,96.77632717380516,24.462812488106522,4.140151451184051,2,-1.2871427536010742,-6.665714263916016,-13.982142925262451,-15.704999923706055,0.15714263916015625,4,-0.02068490473492479,1.0598761862376551,26.77142906188965,1.394321706713211,26.61000061035156,-1.183589035092606,25.421428680419922,-0.02068490473492479
2703,2013-02-19,28.06428527832031,28.16714286804199,27.16428565979004,27.28571319580078,34138300.0,0.03662075187681735,1.037732777831613,5.797909209703968,77.48943514627499,80.46350406320765,-2.0218671614929455,-4.9919661258899275,-11.813135540165085,-15.422228853857957,64.45163506410914,1.0942859649658168,5.277046867070773,4.075713872909542,-3.2581834919780484,11.409611237797133,0.408765190465747,7.742662555353338,-2.231370697021479,96.64490576532195,25.45491758733452,3.666948682443796,2,-1.512856483459469,-7.141428470611569,-14.960714101791378,-16.69642829895019,-0.8871421813964808,1,-0.07676252609120915,2.8958582515089986,27.072856903076172,1.0598761862376551,26.77142906188965,1.394321706713211,26.61000061035156,-0.07676252609120915
2704,2013-02-20,26.731428146362305,28.231428146362305,26.64285659790039,28.2257137298584,34996500.0,-0.047493001112971056,1.1100569019593933,-1.9192642750051534,66.85177632981438,78.09547675096303,-0.45138532455652935,-2.7976994825566806,-10.231442196680177,-13.934211895560125,67.74437745806684,1.588571548461914,5.1145453200946065,2.1049282073974602,-3.5992424080213077,7.809098822816228,-0.7471571003119237,4.957013515106844,-0.43166790771484287,41.53673914061611,-28.01219197767427,2.852085307709384,2,-0.12999916076660156,-5.776428699493408,-13.354642152786255,-15.172856330871582,0.30857276916503906,2,-0.02175074689794132,1.037732777831613,28.06428527832031,2.8958582515089986,27.072856903076172,1.0598761862376551,26.77142906188965,-0.02175074689794132
2705,2013-02-21,26.735713958740234,27.457143783569336,26.071428298950195,26.571428298950195,36894200.0,0.0001603285972775481,-1.3803702690438238,-0.10994261177683946,69.84960217842062,76.26971760280378,-0.44064668780418614,-1.9585330228930005,-9.980836483066884,-13.775829903406255,70.29888734617758,1.3857154846191406,4.780550039973985,1.5099997520446777,-1.8711871023820024,4.891186606471358,-0.18059367516866232,3.200593179258018,1.4957141876220703,30.75396790355879,-38.10276698970439,1.6905934272133405,2,-0.13428497314453125,-5.780714511871338,-13.114642858505249,-14.950714111328125,-0.674285888671875,3,-0.027571456068231526,1.1100569019593933,26.731428146362305,1.037732777831613,28.06428527832031,2.8958582515089986,27.072856903076172,-0.027571456068231526
2706,2013-02-22,25.69428634643555,26.255714416503906,25.489999771118164,26.24571418762207,38971100.0,-0.03895267633068866,1.6800025367748912,-3.356518407578955,62.137341233725834,73.68849006599774,0.6188270992797307,-0.5753105686426245,-8.685929150437719,-12.579172660821516,69.65786954220906,1.2457141876220703,4.407130495215917,0.23285779953003427,-2.496563130809193,2.9622787298692614,-1.131852665639581,1.5975682646996496,2.5371417999267543,7.451829752772345,-62.413602951312946,1.3647104651696138,2,0.9071426391601527,-4.739286899566654,-11.946786642074589,-13.54785776138306,-0.4528579711914098,4,0.008006187419300037,-1.3803702690438238,26.735713958740234,1.1100569019593933,26.731428146362305,1.037732777831613,28.06428527832031,0.008006187419300037
2707,2013-02-25,25.617143630981445,26.72857093811035,25.06428527832031,25.855714797973636,52164700.0,-0.0030023295612880974,-1.4760852107140447,0.4326425856170991,54.350315587632174,70.3810533493142,0.7364646743663563,-0.4093427662645226,-8.356871832370825,-12.346631002358606,68.46423267688597,1.6642856597900426,3.7817881568782425,0.08600072860717844,-2.580723779869075,2.752725237083432,-1.24736152563095,1.419362982845307,2.504627380371094,17.456059789400243,-47.07845416861751,1.3333622542381272,2,1.0307130813598633,-4.662144184112549,-11.761786699295044,-12.831429958343506,-1.3685722351074219,0,0.008197599525447519,1.6800025367748912,25.69428634643555,-1.3803702690438238,26.735713958740234,1.1100569019593933,26.731428146362305,0.008197599525447519
2708,2013-02-26,26.29857063293457,26.459999084472656,25.08571434020996,25.79999923706055,33882100.0,0.026600428672656662,2.3460857046660397,-2.0898225135912556,58.49982275291053,67.61962429990517,0.21667432269093467,-0.8890493798637067,-8.794687245709508,-12.864587032756752,67.11921676689924,1.3742847442626953,3.198522187733346,0.6104277610778794,-1.8281271326110513,3.04898265476681,-0.6088496857665859,1.8297052079223448,1.6397512344360337,38.971571730116686,-22.62183238161743,1.2192774468444647,2,0.3492860794067383,-5.283571243286133,-12.443213701248169,-13.51285696029663,-2.4857139587402344,1,0.03541747277075569,-1.4760852107140447,25.617143630981445,1.6800025367748912,25.69428634643555,-1.3803702690438238,26.735713958740234,0.03541747277075569
2709,2013-02-27,26.33142852783203,26.571428298950195,25.794286727905273,26.2257137298584,22626800.0,0.001249417519913143,1.6536538981317754,0.2120354253141812,49.90479999525483,64.7541180026077,0.364841763200662,-0.7914672117556236,-8.586956919245843,-12.735795743964239,66.33339411306056,0.7771415710449219,2.627985317552934,0.5347142219543457,-1.8088751332017665,2.878303577110458,-0.6370804556237104,1.7065088995324018,1.434451144195556,52.95521012763976,-4.079287826251374,1.171794677578057,2,0.31642818450927734,-5.316429138183594,-12.421071767807007,-13.545714855194092,-2.8085708618164062,2,0.032118066370682596,2.3460857046660397,26.29857063293457,-1.4760852107140447,25.617143630981445,1.6800025367748912,25.69428634643555,0.032118066370682596
2710,2013-02-28,26.86857032775879,27.4471435546875,26.21571350097656,26.25857162475586,34293700.0,0.020399265438979297,-2.540041945963703,5.770230040595399,56.298884420389776,63.655896397893045,-0.1472495981286599,-1.1587167185357785,-8.875716449792904,-13.107459022060276,65.48355092623792,1.231430053710941,2.102384064648433,0.9262846946716294,-1.2946675885472168,3.1472369778904756,-0.18419144693779543,2.0367608362810543,0.7352136806463605,75.71936053994868,19.908122389181095,1.1104761416094238,2,-0.22071361541748047,-5.822856426239014,-12.8653564453125,-14.08285665512085,-3.5742835998535156,3,0.006380339023526194,1.6536538981317754,26.33142852783203,2.3460857046660397,26.29857063293457,-1.4760852107140447,25.617143630981445,0.006380339023526194
2711,2013-03-01,27.0528564453125,27.191429138183594,26.601428985595703,26.729999542236328,21451500.0,0.006858798786302245,-1.0344902428918135,0.5292747369573034,58.5924659938318,61.5527159598061,-0.32119405804662904,-1.1294160321216893,-8.810805350919416,-13.137474882128044,64.93037003041647,0.5900001525878906,1.6167339197769905,0.938213729858397,-1.0411350702970061,2.9175625300138,-0.05146067021930634,1.9278881299361004,0.39855763928756005,83.45318673437372,28.183562505165895,0.989674400077702,3,-0.4049997329711914,-2.964284896850586,-13.008571147918701,-14.26714277267456,-2.8585700988769496,4,-0.036647825979053916,-2.540041945963703,26.86857032775879,1.6536538981317754,26.33142852783203,2.3460857046660397,26.29857063293457,-0.036647825979053916
2712,2013-03-04,25.887142181396484,27.154285430908203,25.23714256286621,26.954286575317386,47824000.0,-0.0430902469124661,1.6134385501914315,-3.3053169492526844,53.07635017604804,58.84015096311422,0.7360413855914132,0.23287065260094408,-7.408630764509603,-11.832032142650899,63.700193774132444,1.9171428680419922,1.3139501877632824,-0.3447148323059075,-1.9190176726550767,1.2295880080432617,-1.131866252480492,0.4424365878686771,1.5600013732910156,33.93825384530265,-22.479607179814458,0.7871514201745844,3,0.7607145309448242,-1.370713233947754,-8.650357007980347,-9.910714149475096,-2.162857055664059,0,-0.02494341791873722,-1.0344902428918135,27.0528564453125,-2.540041945963703,26.86857032775879,1.6536538981317754,26.33142852783203,-0.02494341791873722
2713,2013-03-05,25.961429595947266,26.472856521606445,25.440000534057614,26.38142967224121,32326700.0,0.002869664562825669,2.4265555938735015,0.3935738019020847,53.472994364032665,57.353619633582916,0.3711221772855282,0.2500498019255346,-7.233074316730804,-11.764489619560347,62.34607069006755,1.0328559875488317,1.1808984929111972,-0.32035608291625906,-1.7847007744141337,1.1439886085816156,-1.0525284286651946,0.41181626283267647,1.3427424621582027,32.77315420949928,-26.63239036398396,0.7321723457489367,3,0.2992849349975586,-0.6578588485717773,-7.045358419418335,-8.305715560913086,-1.2457160949707067,1,-0.06597703696335078,1.6134385501914315,25.887142181396484,-1.0344902428918135,27.0528564453125,-2.540041945963703,26.86857032775879,-0.06597703696335078
2714,2013-03-06,26.134286880493164,26.4228572845459,25.654285430908203,26.02142906188965,17435600.0,0.006658234436091481,1.2277489371347696,-0.26870904310153,46.48066270121356,54.75707080278213,0.11695127429419472,0.18276105209870508,-7.14671732431923,-11.808947845260377,60.84445606986062,0.7685718536376953,0.9339208366516765,-0.20857028961181712,-1.5271537650419198,1.1100131858182856,-0.8678620273268685,0.4507214481032342,1.0354919708251948,40.594747285050104,-15.358867385080003,0.6592917377150506,3,0.12142753601074219,-0.8307161331176758,-6.89178729057312,-8.152144432067871,-1.3914299011230433,2,-0.08882699638655767,2.4265555938735015,25.961429595947266,1.6134385501914315,25.887142181396484,-1.0344902428918135,27.0528564453125,-0.08882699638655767
2715,2013-03-07,25.937143325805664,26.071428298950195,25.165714263916016,25.71428680419922,28695800.0,-0.007543483225274095,2.686061269401395,1.9746662159878317,43.86038591170193,52.726297989223916,0.21110490936848691,0.36663619152907856,-6.677358136555604,-11.465022728742476,58.88466838893667,0.9685726165771484,0.5881772959505795,-0.3853567123413093,-1.7163602702896235,0.9456468456070048,-1.0508584913154664,0.2801450666328478,1.1063059111328108,38.081818507087185,-13.766247268103093,0.6655017789741563,3,0.3185710906982422,-0.37000083923339844,-6.69464373588562,-7.955000877380371,-0.7228565216064453,3,-0.09308217290791587,1.2277489371347696,26.134286880493164,2.4265555938735015,25.961429595947266,1.6134385501914315,25.887142181396484,-0.09308217290791587
2716,2013-03-08,26.38571357727051,26.54999923706055,25.81571388244629,26.06428527832031,23513000.0,0.01729451257720238,1.2593408786133136,1.4423104903244899,45.050417565761855,51.69297598679388,-0.1442405111767009,-0.0538674968206756,-6.837775856284505,-11.762644416638114,56.832583428820826,0.7342853546142614,0.4046992097488875,0.04364213943481943,-1.2785227653298321,1.365807044199471,-0.6174403129475081,0.704724591817147,0.5389858221508739,61.35054825318649,14.558303690238446,0.6610824523823263,3,-0.1192846298217809,-0.8185710906982457,-7.143213987350467,-8.403571128845218,-1.26428413391114,4,-0.11716290485425007,2.686061269401395,25.937143325805664,1.2277489371347696,26.134286880493164,2.4265555938735015,25.961429595947266,-0.11716290485425007
2717,2013-03-11,25.7785701751709,26.36000061035156,25.572856903076172,26.28571319580078,21015400.0,-0.023010308223107012,1.4008610032433213,-1.5777796239044044,32.570798273679,48.811973266879264,0.5455832172954089,0.577008655516444,-5.945528158887797,-11.007645370178626,54.575569485652494,0.8128566741943395,0.1721198299799056,-0.5597868919372573,-1.888141451529414,0.7685676676548994,-1.2239641717333356,0.10439038785882104,1.0345043769844224,44.272380553458035,3.629759892204717,0.6641772797960787,3,0.5278587341308594,-0.03571319580078125,-6.506070613861084,-7.7964277267456055,-1.584283828735348,0,-0.06145739728657562,1.2593408786133136,26.38571357727051,2.686061269401395,25.937143325805664,1.2277489371347696,26.134286880493164,-0.06145739728657562
2718,2013-03-12,26.015714645385746,26.309999465942386,25.60714340209961,25.62285614013672,21151900.0,0.009199287183245586,-2.313139759133653,-0.7746503240073935,43.44756269029209,48.094502455216734,0.2951324772202426,0.4082770703934919,-5.8882436329799965,-11.090290472969038,53.03578472331475,0.702856063842777,0.07639562071921446,-0.35278530120849183,-1.6186009291223193,0.9130303267053357,-0.9856931151654074,0.2801225127484237,0.6924325503394755,61.403569204314444,20.01176310517061,0.6329078139569138,3,0.2907142639160121,-0.27285766601562855,-6.743215084075931,-8.033572196960453,-2.6128578186035156,1,-0.08807866902321426,1.4008610032433213,25.7785701751709,1.2593408786133136,26.38571357727051,2.686061269401395,25.937143325805664,-0.08807866902321426
2719,2013-03-13,27.479999542236328,27.884286880493164,26.678571701049805,26.77142906188965,53898600.0,0.05628463091673308,-1.6964891663449664,1.803627695160953,55.37667595710122,47.99203484818468,-1.105331302374232,-0.9421836118514619,-7.029625619338162,-12.390973595419121,51.669539791197714,1.8685722351074183,0.11846884560893756,1.008571052551268,-0.26772914201855613,2.2848712471210924,0.37042095526635777,1.6467211498361785,-2.415714263916019,85.12869085079438,40.64013013719375,0.6381500972849118,3,-0.9549989700317383,-1.1499996185302734,-8.192142724990845,-9.497857093811035,-4.141427993774414,2,-0.10059265237654402,-2.313139759133653,26.015714645385746,1.4008610032433213,25.7785701751709,1.2593408786133136,26.38571357727051,-0.10059265237654402
2720,2013-03-14,26.90999984741211,27.527143478393555,26.724285125732425,27.527143478393555,28450800.0,-0.02074234731875224,1.6018525100367358,-0.870969999596226,59.424134551749425,48.08444246573109,-0.5909852180091164,-0.3673927719651324,-6.151702567600061,-11.66196823770572,50.132252614697734,0.8028583526611293,0.05466030001501565,0.42357139587402415,-0.8665626659245156,1.7137054576725639,-0.22149563502524572,1.068638426773294,-1.7893145370483445,57.84916512289011,8.317322521362087,0.6450670308992695,3,-0.38499927520751953,-0.3264284133911133,-6.042142629623413,-8.882143020629883,-2.0,3,-0.08053299443814,-1.6964891663449664,27.479999542236328,-2.313139759133653,26.015714645385746,1.4008610032433213,25.7785701751709,-0.08053299443814
2721,2013-03-15,26.40714263916016,27.14142990112305,26.36428642272949,27.03571319580078,20667500.0,-0.01868662991836878,-1.1760100403215021,1.0185158285454616,55.744849654146996,48.38094240774208,-0.2116077068452249,0.11254387781876929,-5.3377453928713585,-11.007049329417724,48.248621617286936,0.7771434783935618,0.06279312722357844,-0.061071491241452946,-1.3445325746500068,1.2223895921671009,-0.7028020329457298,0.580659050462824,-1.2311852973938073,36.09392212764744,-16.772578841252916,0.6417305417042763,3,0.11785793304443004,0.19428634643554332,-4.788571119308475,-7.846428871154789,4.591428756713864,4,-0.04517171173196188,1.6018525100367358,26.90999984741211,-1.6964891663449664,27.479999542236328,-2.313139759133653,26.015714645385746,-0.04517171173196188
2722,2013-03-18,26.51285743713379,26.68142890930176,25.792856216430664,25.91142845153809,18073300.0,0.004003265306594006,-1.119248317995523,-0.9568201679856287,51.7006880983925,48.18401948933762,-0.24499453224743206,-0.03929020471932532,-5.145810373150766,-10.955897956252977,46.0336261867227,0.8885726928710973,-0.024584557931977002,0.07264328002929688,-1.1793247578308304,1.324611317889424,-0.5533407389007685,0.6986272989593623,-1.2827335045929011,39.77413121430229,-14.236547298091068,0.6259840189300638,3,0.012143135070800781,0.08857154846191406,-4.18857216835022,-7.700000762939453,4.447141647338867,0,-0.05248125356060607,-1.1760100403215021,26.40714263916016,1.6018525100367358,26.90999984741211,-1.6964891663449664,27.479999542236328,-0.05248125356060607
2723,2013-03-19,25.90999984741211,26.678571701049805,25.60714340209961,26.571428298950195,19873700.0,-0.022738310691374997,1.4469787226627926,-1.0997615136273462,46.93283470207059,48.23426082276618,0.3909087833113425,0.41518533535631974,-4.243362052528269,-10.192658413513769,43.39605650398137,1.0714282989501953,-0.16979982326914467,-0.42250003814697124,-1.4336730691731994,0.5886729928792569,-0.9280865536600835,0.08308647736614105,-0.6267926559121761,13.299840268569929,-39.157110016281656,0.5055865155131137,3,0.6150007247924805,0.6914291381835938,-3.5557146072387695,-7.097143173217773,4.625713348388672,1,-0.06621819803476092,-1.119248317995523,26.51285743713379,-1.1760100403215021,26.40714263916016,1.6018525100367358,26.90999984741211,-0.06621819803476092
2724,2013-03-20,26.149999618530273,26.26428604125977,25.775714874267575,26.088571548461914,11132100.0,0.009262824103881018,2.3694456867748475,-0.09287182903232317,44.533805445736476,48.30908521543668,0.17139642244243092,0.1363855404483303,-4.189634807495246,-10.275867376133442,41.236863910219576,0.4885711669921946,-0.1821568548738739,-0.15342884063720774,-1.14963177940594,0.8427740981315246,-0.6515303100215739,0.3446726287471584,-0.8147708332504742,28.27376014893213,-20.363222276634115,0.49810146938436634,3,0.5785722732543945,0.49785709381103516,-3.5560712814331055,-7.3371429443359375,4.642856597900391,2,-0.10505326316721542,1.4469787226627926,25.90999984741211,-1.119248317995523,26.51285743713379,-1.1760100403215021,26.40714263916016,-0.10505326316721542
2725,2013-03-21,25.998571395874023,26.77142906188965,25.99571418762207,26.05714225769043,18804100.0,-0.005790754296950196,-23.13351530975552,-0.9534869279016333,41.93972022649026,47.96345217773984,0.37152431590861923,0.2421737118361449,-3.7307881119682094,-9.967712671198129,39.733907344590634,0.7757148742675781,-0.20665993929124937,-0.2679999351501472,-1.251323463882553,0.7153235935822586,-0.7596616995163501,0.2236618292160557,-0.6123614486899562,25.512053584747978,-17.947571537507603,0.4916617643662023,3,0.7300004959106445,0.6492853164672852,-3.4046430587768555,-7.1857147216796875,4.7171421051025355,3,-0.10231330817793516,2.3694456867748475,26.149999618530273,1.4469787226627926,25.90999984741211,-1.119248317995523,26.51285743713379,-0.10231330817793516
2726,2013-03-22,25.899999618530273,26.265714645385746,25.64285659790039,26.15714263916016,14189000.0,-0.0037914305306557816,1.6265025355601515,4.390289175459224,50.117465423413975,49.91308186104372,0.440248838778345,0.37623707907462034,-3.313848221794899,-9.692920199609276,38.63669011940114,0.6228580474853551,-0.18283129990847513,-0.37685737609863423,-1.3390526007969719,0.5853378485997034,-0.8579549884478048,0.10424023625053636,-0.46382813268002465,25.153295840084137,-18.704751049337656,0.48109761234916937,3,0.8457155227661133,0.7478570938110352,-3.2182140350341797,-7.0871429443359375,4.967144012451172,4,-0.038223929949785185,-23.13351530975552,25.998571395874023,2.3694456867748475,26.149999618530273,1.4469787226627926,25.90999984741211,-0.038223929949785185
2727,2013-03-25,25.8271427154541,26.40571403503418,25.68142890930176,26.06142807006836,15024800.0,-0.0028130078822103943,-1.7554394557823367,0.9111091331211814,48.77283557687448,50.50477884844177,0.5819149022502899,0.49079664580668947,-2.9265310451601714,-9.445647865524315,37.338972061986,0.7242851257324183,-0.12129457800032739,-0.4602142333984389,-1.3963270886616606,0.4758986218647827,-0.9282706610300515,0.007842194233173672,-0.3420089217109954,18.895647430216194,-25.275470896554346,0.4680564276316115,3,0.9185724258422852,0.820713996887207,-3.076070785522461,-6.944999694824219,4.588571548461914,0,0.20023231905268069,1.6265025355601515,25.899999618530273,-23.13351530975552,25.998571395874023,2.3694456867748475,26.149999618530273,0.20023231905268069
2728,2013-03-26,27.229999542236328,27.520000457763672,26.22857093811035,26.28571319580078,46817400.0,0.054317151619826864,-1.439949116750391,-4.03049669062874,58.175216075007135,50.81572775043131,-0.704686981063503,-0.8840265074034726,-4.007294621380353,-10.68256885379224,36.22870762241619,1.6928577423095703,-0.0647330639612278,0.8960711479187005,-0.13067956656025714,1.922821862397658,0.38269579067922166,1.4094465051581793,-1.6968826867582223,84.55094882560223,38.278082104875004,0.5133753572394791,3,-0.6628561019897461,-0.5821428298950195,-4.133571147918701,-8.337142944335938,3.4114303588867223,1,0.13698125614915058,-1.7554394557823367,25.8271427154541,1.6265025355601515,25.899999618530273,-23.13351530975552,25.998571395874023,0.13698125614915058
2729,2013-03-27,27.177143096923828,28.15142822265625,26.904285430908203,27.09142875671387,40475400.0,-0.0019411107675750827,-4.422348272816609,0.09077155518927954,59.4553368097501,50.819194667986935,-0.78149064924337,-0.8058805590038958,-3.636265940029446,-10.484433981274577,35.141230213864496,1.2471427917480469,0.14422067152728957,0.8009289741516099,-0.2928596150368392,1.894717563340059,0.25403467955738535,1.3478232687458345,-1.5970028409454216,61.16175770635045,13.280534485322619,0.5468942945942247,3,-0.29785728454589844,-0.5292863845825195,-3.440000295639038,-7.772143363952637,3.3157138824462926,2,0.12358069010046568,-1.439949116750391,27.229999542236328,-1.7554394557823367,25.8271427154541,1.6265025355601515,25.899999618530273,0.12358069010046568
2730,2013-03-28,27.040000915527344,27.55714225769043,26.94285774230957,27.25,19588100.0,-0.0050462324500917255,-2.03886545701588,-2.4499877611874887,55.23789048459437,50.76286587136999,-0.6972967373632812,-0.6906465261178383,-3.1678795689624053,-10.1978003647638,33.66491989410675,0.6142845153808594,0.24667198939232904,0.6552152633666992,-0.4573448824762387,1.7677754092096372,0.09893519044522847,1.21149533628817,-1.357009140881825,55.69481468415026,9.12421773539343,0.5562800729214695,3,-0.16071510314941406,-0.4321441650390625,-3.261786699295044,-7.0885725021362305,3.0585708618164062,3,0.13878902270111593,-4.422348272816609,27.177143096923828,-1.439949116750391,27.229999542236328,-1.7554394557823367,25.8271427154541,0.13878902270111593
2731,2013-04-01,26.06142807006836,27.35714340209961,25.924285888671875,27.2785701751709,22947400.0,-0.0361898229410581,1.0852353082413746,5.7959400544959125,52.1373111320504,50.81137954177642,0.25376547891304213,0.2211828227282453,-1.8432152779832371,-9.07210676862655,31.68809519121777,1.4328575134277344,0.12350915380772065,-0.27378616333007955,-1.3487253685762859,0.8011530419161268,-0.8112557659531809,0.26368343929302185,-0.2796988375024121,15.384585684379152,-30.176449340152757,0.5374696026231028,4,0.8178577423095703,0.5464286804199219,-2.2832138538360596,-6.109999656677246,3.4028587341308594,0,0.17858904041615675,-2.03886545701588,27.040000915527344,-4.422348272816609,27.177143096923828,-1.439949116750391,27.229999542236328,0.17858904041615675
2732,2013-04-02,25.24142837524414,26.454286575317386,25.15714263916016,26.27142906188965,32280500.0,-0.03146411212077793,-1.164482007393428,0.846245218473265,44.623011158256155,50.5547324813526,0.9772106637223992,1.0438454050178976,-0.680530164852371,-8.111317559947473,30.869524210164677,1.2971439361572266,-0.018343277300694183,-1.061500167846681,-2.2279928438336327,0.1049925081402705,-1.644746505840157,-0.4782538298532053,2.9099998474121094,2.814886347132255,-39.059157442628546,0.5832463379934765,4,1.4128570556640625,1.3664283752441406,-1.4632141590118408,-5.097142696380615,4.560001373291019,1,0.22287626405702143,1.0852353082413746,26.06142807006836,-2.03886545701588,27.040000915527344,-4.422348272816609,27.177143096923828,0.22287626405702143
2733,2013-04-03,24.248571395874023,25.4757137298584,23.46571350097656,25.292856216430664,75357800.0,-0.03933442135722698,1.851064462979852,1.013868081930754,25.98726255481955,48.49400549347294,1.910521545775694,2.004575447094531,0.6437706142947768,-6.977749642675221,29.699015241672623,2.0100002288818395,-0.1313758430464418,-1.9687142372131348,-3.449852996952867,-0.4875754774734027,-2.7092836170830026,-1.228144857343267,3.842971115112306,16.707331568338265,-18.881698147942362,0.7405693798698668,4,1.5599994659423828,1.5599994659423828,-0.4471433162689209,-4.104285717010498,6.667142868041992,2,0.2543301527895929,-1.164482007393428,25.24142837524414,1.0852353082413746,26.06142807006836,-2.03886545701588,27.040000915527344,0.2543301527895929
2734,2013-04-04,23.812856674194336,24.30428504943848,23.40142822265625,23.90999984741211,34460300.0,-0.017968675950692292,1.0387105943764465,0.09302363809711674,26.51646296754261,46.780310242478755,2.2125183434538727,2.3794530325473247,1.418963102934704,-6.405417263026635,28.482139225421676,0.9028568267822301,-0.23869524328205216,-2.28835744857788,-4.119397132353221,-0.4573177648025393,-3.203877290465549,-1.3728376066902115,4.093652676391603,9.90030709691751,-21.928106600335866,0.9155198418876698,4,1.963571548461914,1.963571548461914,0.01857137680053711,-3.6685709953308105,7.285715103149414,3,0.2867599347846723,1.851064462979852,24.248571395874023,-1.164482007393428,25.24142837524414,1.0852353082413746,26.06142807006836,0.2867599347846723
2735,2013-04-05,23.522857666015625,24.35714340209961,23.21857070922852,23.36000061035156,32512900.0,-0.012178253627712743,-4.108950548604163,-1.6764642359270752,27.400943179107742,44.25625221533362,2.3628891389824425,2.613290704516203,2.0269698457941274,-5.975199398047767,27.787627094569633,1.1385726928710902,-0.2782605957016884,-2.4576421737670913,-4.622185109171255,-0.2930992383629274,-3.539913641469173,-1.3753707060650093,4.113346816894534,7.352461328304229,-22.947606484613935,1.082271467702081,4,2.162141799926758,2.162141799926758,0.30857038497924805,-3.2685723304748535,9.24571228027343,4,0.29630750703492637,1.0387105943764465,23.812856674194336,1.851064462979852,24.248571395874023,-1.164482007393428,25.24142837524414,0.29630750703492637
2736,2013-04-08,23.294286727905273,23.757143020629886,22.71428680419922,23.690000534057614,31745000.0,-0.009716971524279416,2.935315540968464,-2.429822917642575,25.2580702485955,41.6435005121915,2.4395097024893957,2.7388046828295316,2.3766529564501653,-5.610717567638311,26.911298320422418,1.0428562164306676,-0.3315818864221143,-2.5316417694091804,-4.995212809366937,-0.06807072945142423,-3.7634272893880585,-1.2998562494303023,3.9885070531103537,15.508020299494538,-13.03210287245223,1.2317855199788779,4,2.138570785522461,2.138570785522461,0.5524985790252686,-2.8542871475219727,10.129999160766602,0,0.2921010258402683,-4.108950548604163,23.522857666015625,1.0387105943764465,23.812856674194336,1.851064462979852,24.248571395874023,0.2921010258402683
2737,2013-04-09,24.19428634643555,24.481428146362305,23.149999618530273,23.355714797973636,34045900.0,0.03863606681942855,-1.1302823939782685,-2.1191364451385466,37.38710442731808,39.333710329114936,1.4343708229278427,1.8066571069646677,1.5061776878648807,-6.368854557073323,26.036903777723275,1.3314285278320312,-0.3392641199967201,-1.5524279594421344,-4.122012456376751,1.0171565374924825,-2.837220207909443,-0.26763571097482597,2.631656736898435,53.5954628559668,22.17217130877599,1.2847922484673089,4,1.238571166992184,1.238571166992184,1.173927783966061,-3.7542867660522496,10.577140808105465,1,0.21782004157109913,2.935315540968464,23.294286727905273,-4.108950548604163,23.522857666015625,1.0387105943764465,23.812856674194336,0.21782004157109913
2738,2013-04-10,23.724285125732425,24.207143783569336,23.55857086181641,24.0,29709400.0,-0.019426124580540383,-1.1364735893037914,-0.32879111481099443,32.750909875591816,36.36655178087513,1.5140039349346317,2.209468829396414,2.035160876232343,-5.761522572183427,25.115255867421194,0.6485729217529261,-0.4249173672600435,-1.9078577041625948,-4.626930977273073,0.8112155689478833,-3.267394340717832,-0.5483210676073575,2.690492329688084,57.15435983727871,24.286207128647085,1.3595366365552382,4,1.4114294052123988,1.708572387695309,1.857857704162594,-3.2842855453491246,10.13714218139648,2,0.25615712299002813,-1.1302823939782685,24.19428634643555,2.935315540968464,23.294286727905273,-4.108950548604163,23.522857666015625,0.25615712299002813
2739,2013-04-11,24.71571350097656,24.77142906188965,24.117143630981445,24.11857032775879,33056100.0,0.04178959955968442,-1.180963915936307,-2.165799631971458,41.85117382438852,34.87913881863003,0.15276887717604382,1.0543877625867815,1.0831670570693532,-6.608848649050238,23.274095705555048,1.047143936157223,-0.48043109736771683,-0.7782150268554737,-3.3803057601836883,1.8238757064727409,-2.0792603935195793,0.5228303398086318,1.3290148893218223,97.29160388860798,60.87012567342725,1.3010453666641073,4,0.3200016021728551,0.7171440124511754,1.0664291381835973,-4.275713920593258,9.427143096923832,3,0.2508525907089223,-1.1364735893037914,23.724285125732425,-1.1302823939782685,24.19428634643555,2.935315540968464,23.294286727905273,0.2508525907089223
2740,2013-04-12,24.74285697937012,25.37714385986328,24.457143783569336,25.28428649902344,37797900.0,0.0010982275867734703,1.530447259287652,-0.9066996726024169,42.58241825420855,33.817484054425385,-0.2620491971485066,0.9028525506363572,1.1031262572484906,-6.494146769577391,21.500904886717464,0.9200000762939453,-0.7322552365185615,-0.6427144050598095,-3.1760993657083603,1.8906705555887413,-1.909406885384083,0.6239780752644641,0.968827252318345,76.18021293542616,36.749872822307786,1.266692480324275,4,-0.15857028961181996,0.6900005340576136,1.0367856025695765,-4.30285739898682,9.478570938110348,4,0.2568706921465391,-1.180963915936307,24.71571350097656,-1.1364735893037914,23.724285125732425,-1.1302823939782685,24.19428634643555,0.2568706921465391
2741,2013-04-15,25.21428680419922,26.04999923706055,24.9714298248291,25.07999992370605,46529000.0,0.019053168565867917,-5.138225987658027,-0.24802282775263546,46.262422898869886,33.99964091449358,-0.9680879622912855,0.3557124596234189,0.6965776618496236,-6.8182268608698635,20.228077487922036,1.3071422576904297,-1.002961986731485,-0.1116417884826646,-2.5995185954375835,2.3762350184722543,-1.3555801919601222,1.132296614994793,-2.5,71.18232611061957,27.950143755552617,1.2439384034774594,4,-0.8321437835693359,0.21857070922851562,0.6971416473388672,-4.774287223815918,8.655712127685554,0,0.2996032844693326,1.530447259287652,24.74285697937012,-1.180963915936307,24.71571350097656,-1.1364735893037914,23.724285125732425,0.2996032844693326
2742,2013-04-16,25.12142944335937,25.38999938964844,24.61000061035156,24.99571418762207,29711500.0,-0.0036827280327589307,1.353451674258399,0.936169306157182,34.69515970224796,34.96718504198563,-0.9991095690029717,0.35730174360455536,0.8566013818666356,-6.578113067253465,19.41142019172958,0.7799987792968821,-1.2549284231660565,-0.13492774963379262,-2.5600805286936676,2.2902250294260824,-1.347504139163732,1.0776486398961467,-2.3404283905029253,62.72942048313204,23.702470179109532,1.2125763895299382,4,-0.7392864227294886,0.3114280700683629,0.7953562736511266,-4.681429862976071,7.5299987792968786,1,0.33050891725857934,-5.138225987658027,25.21428680419922,1.530447259287652,24.74285697937012,-1.180963915936307,24.71571350097656,0.33050891725857934
2743,2013-04-17,24.19428634643555,25.34142875671387,24.03857040405273,24.90571403503418,27545700.0,-0.03690646262841957,-1.54748234574554,-5.659040220904078,30.787641395252166,35.44176042284225,-0.0899341340908748,1.2114279381087592,1.795744328583229,-5.509982123752454,18.574690601022443,1.30285835266114,-1.4556685289333942,-0.9762851715087848,-3.425347317720071,1.4727769747025015,-2.2008162446144297,0.2482459015968601,-1.3479053298950205,7.741558628746883,-27.308781303033673,1.2245310731056434,4,0.18785667419433238,1.238571166992184,1.830356597900387,-3.7542867660522496,8.117141723632809,2,0.4371751518789375,1.353451674258399,25.12142944335937,-5.138225987658027,25.21428680419922,1.530447259287652,24.74285697937012,0.4371751518789375
2744,2013-04-18,23.40285682678223,24.55714225769043,23.11428642272949,24.428571701049805,23121000.0,-0.03271142237141944,1.2494431938815316,1.4417696846857737,28.394435633373973,35.55214847331628,0.7121063594165733,1.8830403985511062,2.5918365002316115,-4.5821041587228315,17.691057450823532,1.442855834960941,-1.5653880616737759,-1.6303575515747042,-4.1551085775591154,0.8943934744097071,-2.892733064566908,-0.36798203858250034,-0.49240344583130025,9.829653726483317,-21.67533217211203,1.2623755129922047,4,0.9792861938476527,2.0300006866455043,2.6217861175537074,-2.9628572463989293,9.274286270141598,3,0.4468928967842032,-1.54748234574554,24.19428634643555,1.353451674258399,25.12142944335937,-5.138225987658027,25.21428680419922,0.4468928967842032
2745,2013-04-19,23.338571548461914,24.16714286804199,23.290000915527344,23.64285659790039,20163500.0,-0.0027468987566828806,-3.370126815639786,0.29665656321475825,31.85454051812829,36.285089614375465,0.8353472683801364,1.8317417797633802,2.613987271542971,-4.380244945543893,16.41251849372426,0.8771419525146449,-1.4562648600124604,-1.5616428375244134,-4.15167908886502,1.0283934138161932,-2.8566609631947166,-0.2666247118541101,-0.3653272503887912,7.639886457474606,-24.834144976391112,1.2950181256703035,4,1.2435712814331055,2.0942859649658203,3.088928699493408,-2.8985719680786133,7.260000228881836,4,0.4629368608530162,1.2494431938815316,23.40285682678223,-1.54748234574554,24.19428634643555,1.353451674258399,25.12142944335937,0.4629368608530162
2746,2013-04-22,24.90999984741211,25.21428680419922,23.674285888671875,23.674285888671875,84870100.0,0.06733181144729294,-1.4924876904317224,-4.061040662433478,47.99238566012204,37.46345419579813,-0.539526871189139,0.1921963476174362,1.0290991621346137,-5.801534743287295,15.515965117550296,1.8757152557373047,-1.2787297714365842,0.059285449981690164,-2.4877825129567306,2.606353412920111,-1.2142485314875202,1.3328194314509005,-1.8752204505592367,78.9077291726208,40.91886532800082,1.273533981469211,4,-0.32785701751708984,0.522857666015625,1.6442861557006836,-4.444285869598389,5.85285758972168,0,0.37380281521903425,-3.370126815639786,23.338571548461914,1.2494431938815316,23.40285682678223,-1.54748234574554,24.19428634643555,0.37380281521903425
2747,2013-04-23,30.998571395874023,31.34000015258789,29.93000030517578,30.795713424682614,114860900.0,0.24442278545796348,2.183866313500011,0.16416256347724367,75.28089454206925,42.18900804762896,-6.214979737196398,-5.785716668334189,-4.9979006310686245,-11.705365442309972,15.499203382942223,6.430000305175781,-0.9227527590757916,5.889285564422607,2.152655027064135,9.62591610178108,4.020970295743371,7.757600833101844,-7.903487602216998,95.84925067991948,52.88946576627471,1.8683152686792361,4,-3.771428108215332,-3.9714279174804688,-4.435356616973877,-10.525000095367432,0.8099994659423864,1,0.0926309635157232,-1.4924876904317224,24.90999984741211,-3.370126815639786,23.338571548461914,1.2494431938815316,23.40285682678223,0.0926309635157232
2748,2013-04-24,30.959999084472656,32.042858123779304,30.459999084472656,31.08571434020996,46898600.0,-0.0012443254532207293,-1.8121836871970427,-0.6197205611342929,77.58905167390685,46.159883364242106,-5.63462415804344,-5.748081394824403,-4.8827505993242255,-11.478462185233482,14.817601328496593,1.5828590393066477,-0.49111086448189667,5.664213275909425,1.1836303482059485,10.144796203612902,3.423921812057685,7.904504739761165,-7.535118636458396,87.87197912988339,39.04786210616282,2.2402914638517384,4,-3.3814268112182617,-3.581426620483395,-4.39678430557251,-10.366427898406982,1.3614311218261719,2,0.05463272571709776,2.183866313500011,30.998571395874023,-1.4924876904317224,24.90999984741211,-3.370126815639786,23.338571548461914,0.05463272571709776
2749,2013-04-25,30.53571319580078,31.255714416503906,30.46714210510254,30.99714279174805,29274000.0,-0.013704324974759707,-1.634846283267054,3.670434373625068,76.79291238537017,49.961049378815616,-4.803043255354794,-5.332688448643559,-4.385514694062309,-10.864461712919663,13.736476401022667,0.7885723114013672,-0.19329753774474767,5.071998882293702,0.07278746787551427,10.07121029671189,2.5723931750846063,7.5716045895027975,-6.593754087240619,82.78110916104484,27.525080407583935,2.4996057072090947,4,-2.9571409225463867,-3.15714073181152,-3.9724984169006348,-9.882142066955566,1.174285888671875,3,0.0581520681335117,-1.8121836871970427,30.959999084472656,2.183866313500011,30.998571395874023,-1.4924876904317224,24.90999984741211,0.0581520681335117
2750,2013-04-26,30.792856216430664,31.01857185363769,30.36000061035156,31.0,21790300.0,0.008421058286113503,4.391772137073948,0.4489174196641858,78.58619332692884,53.552579426377726,-4.59495178660282,-5.5803697532156455,-4.603532690521089,-10.929221594876658,12.566478025429229,0.6585712432861328,0.22676537153484233,5.141499137878419,-0.3630142822360156,10.646012557992854,2.389242427821202,7.893755847935637,-6.364843166957353,85.06314013632227,23.755650144755748,2.7522567100572184,4,-3.2142839431762695,-3.4142837524414027,-4.104641914367676,-9.92357063293457,1.3942852020263672,4,0.061192338484266084,-1.634846283267054,30.53571319580078,-1.8121836871970427,30.959999084472656,2.183866313500011,30.998571395874023,0.061192338484266084
2751,2013-04-29,30.71571350097656,31.104286193847656,30.28714370727539,30.94428634643555,20787200.0,-0.0025052146807006404,1.9791592781892147,1.1034501809342627,76.52525989138864,58.20036833628224,-4.084939658604231,-5.414252919178406,-4.492558800430142,-10.645166585380014,12.548857646295813,0.8171424865722656,0.5376185630320585,4.831642150878903,-1.1211520108164663,10.784436312574272,1.85524507003122,7.808039231726585,-5.8308097470448885,37.187225230332295,-24.05910336369343,2.976397080847684,4,-3.1371412277221644,-3.3371410369872976,-4.027499198913571,-9.846427917480465,1.2071437835693395,0,-0.003813739297610197,4.391772137073948,30.792856216430664,-1.634846283267054,30.53571319580078,-1.8121836871970427,30.959999084472656,-0.003813739297610197
2752,2013-04-30,30.867143630981445,31.39285659790039,30.605714797973636,30.65714263916016,25071200.0,0.00493005412360259,-4.031964249788237,-0.918748644002693,79.82581012960064,63.64905375120985,-3.727629026753828,-5.399440917358909,-4.617418005884883,-10.610996101694973,13.354472707592544,0.7871417999267543,0.8769059904615801,4.701786518096924,-1.6419702607932365,11.045543296987084,1.5299081286518437,7.873664907542004,-5.552762614858917,33.03498098859302,-27.542190672330307,3.1718783894450797,4,-3.288571357727051,-3.488571166992184,-4.170357704162598,-9.997858047485352,0.23857116699219105,1,-0.0033785501857380718,1.9791592781892147,30.71571350097656,4.391772137073948,30.792856216430664,-1.634846283267054,30.53571319580078,-0.0033785501857380718
2753,2013-05-01,30.415714263916016,31.05571365356445,30.235713958740234,30.8457145690918,18359600.0,-0.014624915491446067,-1.075946188687254,-2.047610830056091,74.92502746518602,68.81911951030007,-2.571280034762502,-4.703443088425466,-4.176077117787656,-9.967225168397782,14.968851909767663,0.8199996948242152,1.1704441523417195,3.942000007629396,-2.6057231595211903,10.489723174779982,0.6681384240541028,7.215861591204689,-4.697624621334082,15.555584859134036,-38.7095069026365,3.2738615835752927,5,-2.7492847442626918,-3.0371417999267543,-3.718928337097168,-9.546428680419922,1.0442848205566406,2,0.04579397957958942,-4.031964249788237,30.867143630981445,1.9791592781892147,30.71571350097656,4.391772137073948,30.792856216430664,0.04579397957958942
2754,2013-05-02,30.64142990112305,30.7785701751709,30.027143478393555,30.46285629272461,18328800.0,0.007421020438596493,2.318625592816288,-0.41528716665780013,75.35305545804364,73.65228783695734,-1.8575661918960797,-4.628662815057414,-4.366497858063557,-10.003720893010371,16.556033362986707,0.7514266967773438,1.6053229486235914,3.826286983489993,-2.8481488287881866,10.500722795768173,0.48906907735090144,7.163504889629085,-4.543854149669276,44.97916977991079,-6.244727912256778,3.33721790613909,5,-2.782857894897461,-3.262857437133789,-4.033929824829105,-9.690001487731937,0.919998168945309,3,0.054827738476858956,-1.075946188687254,30.415714263916016,-4.031964249788237,30.867143630981445,1.9791592781892147,30.71571350097656,0.054827738476858956
2755,2013-05-03,30.49285697937012,31.17571449279785,30.38571357727051,30.825714111328125,15431500.0,-0.004848759416005044,-1.8877261112525126,-1.8639771853370362,73.3358393618835,76.46822713715305,-0.6564691620584178,-4.143585263290287,-4.183766931075798,-9.664437601073807,18.144106686913762,0.7900009155273402,2.2086935985535874,3.3292140960693395,-3.3492798679211795,10.007708060059858,-0.010032885925919999,6.668461078064599,-4.038564285576815,34.10039006908983,-13.995835129514958,3.3392469819952595,5,0.4935722351074219,-3.1142845153808594,-3.7292857170105016,-9.537857532501224,0.14428520202636363,4,0.039915646668529314,2.318625592816288,30.64142990112305,-1.075946188687254,30.415714263916016,-4.031964249788237,30.867143630981445,0.039915646668529314
2756,2013-05-06,30.09857177734375,30.35000038146973,29.145713806152344,29.9471435546875,31731000.0,-0.01293041194182376,2.6812269337732997,-0.45493458940022147,71.43207261287283,76.04058025613122,0.6159933447953385,-3.3870594046078537,-3.725627627042183,-9.077107058195075,19.053447895188317,1.347143173217777,2.9655347127205403,2.594714641571045,-3.945650928971631,9.13508021211372,-0.675468143700293,5.864897426842383,-3.3089651577512846,42.40308958961083,-3.6834201934402557,3.270182785271337,5,0.49571418762207387,-2.7199993133544886,-3.3550004959106445,-9.143572330474854,-0.43571472167968395,0,0.06939098826893253,-1.8877261112525126,30.49285697937012,2.318625592816288,30.64142990112305,-1.075946188687254,30.415714263916016,0.06939098826893253
2757,2013-05-07,29.46428680419922,30.07428550720215,29.37142944335937,29.825714111328125,17079300.0,-0.021073590396138986,-1.569190545910877,-2.3867896009673517,73.2803140578147,75.561831632121,1.1284176558435242,-2.464048874436017,-3.031055544662948,-8.254424943830372,20.642631627199815,0.7271423339843786,3.7269876131959947,1.6969296455383294,-4.705194902594712,8.099054193671371,-1.5041326285281897,4.8979919196048485,-2.3594850943555414,15.693245827089038,-33.78776387921075,3.2010622740665204,5,0.8049983978271484,-2.0857143402099574,-2.7207155227661133,-8.509287357330322,1.3057136535644531,1,0.08344238897363332,2.6812269337732997,30.09857177734375,-1.8877261112525126,30.49285697937012,2.318625592816288,30.64142990112305,0.08344238897363332
2758,2013-05-08,29.80142974853516,30.05714225769043,29.21857070922852,29.275714874267575,17623200.0,0.011442426778437875,-1.6205229685348836,-1.4545521710679274,79.44772636738965,75.8568109634565,0.6812941461579598,-2.4480777522444193,-3.324718549624574,-8.409904380108745,22.27114689570629,0.8385715484619105,4.296830168061252,1.7302153587341351,-4.436480070674815,7.896910788143085,-1.3531323559703416,4.813563073438612,-2.4003446538553455,32.30126702402055,-21.27850459776701,3.083347714704475,5,0.4678554534912074,-2.4228572845458984,-3.1703586578369176,-8.846430301666263,0.768569946289059,2,0.04376585487488516,-1.569190545910877,29.46428680419922,2.6812269337732997,30.09857177734375,-1.8877261112525126,30.49285697937012,0.04376585487488516
2759,2013-05-09,30.915714263916016,31.26857185363769,29.502857208251953,29.71857070922852,36108800.0,0.037390303914382805,-1.1684226552984123,2.2771726905298832,81.79855052069797,76.21373954054195,-0.41730238711317114,-3.240183899703567,-4.382737850270889,-9.33837586657793,24.15434256587145,1.7657146453857386,4.022037022858793,2.534499835968017,-3.544686783995104,8.613686455931141,-0.5050934740135453,5.574093145949579,-3.236122787490231,83.37818253369993,22.996432775093965,3.0395933099815617,5,-0.6464290618896484,-3.5371417999267543,-5.107143402099609,-9.96071481704712,1.8314285278320384,3,0.017605442200373744,-1.6205229685348836,29.80142974853516,-1.569190545910877,29.46428680419922,2.6812269337732997,30.09857177734375,0.017605442200373744
2760,2013-05-10,31.09857177734375,31.39285659790039,30.65142822265625,30.915714263916016,18844700.0,0.005914710941715473,-1.0843337962540953,0.15274485061690674,79.39738422051754,76.53286446600073,-0.6171316470783026,-3.0804073778175542,-4.523361596804811,-9.334158581679098,25.6794835076258,0.7414283752441406,3.7164721482047973,2.3995716094970696,-3.5417210519510576,8.340864270945193,-0.5710747212269922,5.370217940221131,-3.157184302076754,86.90404447650978,27.673293958442486,2.9706463307240623,5,-0.8292865753173828,-3.7199993133544886,-5.3221435546875,-10.083572387695312,1.5914268493652344,4,0.01488352249867031,-1.1684226552984123,30.915714263916016,-1.6205229685348836,29.80142974853516,-1.569190545910877,29.46428680419922,0.01488352249867031
2761,2013-05-13,32.768569946289055,32.81285858154297,31.020000457763672,31.0242862701416,41357400.0,0.05370015642203696,-1.0456430406495831,9.53903202253047,64.4912103833251,74.82902004974788,-2.1962700732075717,-4.380004808481274,-6.1367907067606,-10.808665200812726,27.005906516100637,1.7928581237792969,3.482323360768625,3.691855621337883,-2.277096752367548,9.66080799504331,0.7073794344851692,6.6763318081905965,-4.581094232111322,98.76780500540724,42.344470652207946,2.9844761868527137,5,-1.7892837524413991,-5.004997253417962,-7.083570480346673,-11.753570556640618,0.41857147216797586,0,-0.06504488198252756,-1.0843337962540953,31.09857177734375,-1.1684226552984123,30.915714263916016,-1.6205229685348836,29.80142974853516,-0.06504488198252756
2762,2013-05-14,33.424285888671875,33.798572540283196,32.97142791748047,33.141429901123054,38535700.0,0.020010514448985717,-1.6559569816081448,0.1621616893036323,68.32377241690736,74.09554726660579,-2.7391615239597584,-4.61859601356084,-6.689571577697407,-11.265236131707745,28.870845577469346,1.0300025939941406,3.2100401382879724,3.9324287414550767,-2.033176055827738,9.898033538737895,0.9496263428136658,6.915231140096488,-4.866779545104922,91.82780563375603,37.755662337917656,2.982802398641409,5,-1.9521427154541051,-4.9678564071655344,-7.991428375244141,-12.3785719871521,-1.4928569793701136,1,-0.1125358024263019,-1.0456430406495831,32.768569946289055,-1.0843337962540953,31.09857177734375,-1.1684226552984123,30.915714263916016,-0.1125358024263019
2763,2013-05-15,34.771427154541016,35.06142807006836,33.97571563720703,34.209999084472656,36029700.0,0.04030426470010884,-1.1081897876721714,1.984854819350277,77.6947431799917,74.3557347912667,-3.8034414258083373,-5.410072152316584,-7.918396446533457,-12.399590560060954,31.49544669163904,1.6371421813964844,3.0353284905056483,4.750712966918947,-1.1119413722313638,10.613367306069257,1.8193857973437915,7.682040136494102,-5.689814191302439,94.7828151743202,42.51043396829013,2.931327169575156,5,-2.667856216430664,-5.68356990814209,-9.338569641113281,-10.682855606079102,-3.7857131958007812,2,-0.1150780115809763,-1.6559569816081448,33.424285888671875,-1.0456430406495831,32.768569946289055,-1.0843337962540953,31.09857177734375,-0.1150780115809763
2764,2013-05-16,33.861427307128906,35.54999923706055,33.59999847412109,35.27857208251953,28053200.0,-0.026170908756998346,-1.010307535000779,-2.524178698827926,68.4853654674807,73.81679324744417,-2.6693629287940723,-3.8750439330507227,-6.903787611520123,-11.27884035627503,34.31852088569462,1.9500007629394602,2.789339156937718,3.3177845954895027,-1.8884233773871486,8.523992568366154,0.7146806090511788,5.9208885819278265,-4.062236531070756,65.52929568712227,16.685753720266725,2.6031039864383256,5,-1.513570785522461,-4.529284477233887,-8.577141284942627,-9.344998359680176,-3.061428070068356,3,-0.09720286101500919,-1.1081897876721714,34.771427154541016,-1.6559569816081448,33.424285888671875,-1.0456430406495831,32.768569946289055,-0.09720286101500919
2765,2013-05-17,34.14285659790039,34.67856979370117,33.71428680419922,34.075714111328125,20141100.0,0.008311205792327359,-1.4412317171512317,-0.04737870663479553,70.1495011097415,73.67428530265181,-2.658121027399723,-3.484176847536361,-7.068825372669167,-11.340816186536731,37.294157517125825,0.9642829895019531,2.6760376357793234,3.058999633789064,-1.1450464944854986,7.263045762063626,0.9569765696517791,5.161022697926345,-3.5385526373019047,68.93724021315153,17.85011045490583,2.1020230641372817,5,-1.7585716247558594,-4.810713768005371,-8.908570289611816,-8.839285850524902,-3.7285709381103516,4,-0.040878647694585823,-1.010307535000779,33.861427307128906,-1.1081897876721714,34.771427154541016,-1.6559569816081448,33.424285888671875,-0.040878647694585823
2766,2013-05-20,34.22142791748047,34.521427154541016,33.82285690307617,34.06285858154297,14765800.0,0.002301252074640603,-1.1879114445811778,2.3616839952275437,69.8915529181447,73.29775628713293,-2.336020329451298,-2.982295622126543,-7.042153388197356,-11.194717306944924,40.326787633915536,0.6985702514648438,2.5427241398339433,2.671999549865724,-0.6157519913916687,5.959751091123113,1.0281237792370277,4.3158753204944205,-2.9247266181772957,48.47645634263718,-4.691976587421692,1.643875770628695,5,-1.8371429443359375,-4.889285087585449,-9.212855815887451,-8.91785717010498,-3.9214286804199183,0,-0.044750595868304544,-1.4412317171512317,34.14285659790039,-1.010307535000779,33.861427307128906,-1.1081897876721714,34.771427154541016,-0.044750595868304544
2767,2013-05-21,33.86999893188477,34.41428756713867,33.57143020629883,34.291427612304695,11491200.0,-0.010269267151654549,1.5267455357398658,-2.657693418013857,70.73044650403799,72.32916963564938,-1.4459794126589927,-2.5346704799025375,-6.56782180402962,-10.619338788744567,40.480868839126245,0.8428573608398438,2.4588633979080825,2.176999187469491,-1.2569971945797533,5.610995569518735,0.4600009964448688,3.893997378494113,-1.9778359212955685,15.09013438217014,-41.06655696620303,1.7169981910246215,5,-1.3435707092285227,-4.537856101989753,-8.962498664855964,-8.397141456604011,-3.1599998474121165,1,-0.020161131826458623,-1.1879114445811778,34.22142791748047,-1.4412317171512317,34.14285659790039,-1.010307535000779,33.861427307128906,-0.020161131826458623
2768,2013-05-22,32.65142822265625,34.02857208251953,32.37714385986328,33.485713958740234,21769300.0,-0.035977878584500855,-1.388433878518208,1.9796605566870333,60.77829894387155,69.99358612711312,0.2451593198334976,-1.2468095055608686,-5.245619453713296,-9.181288735233952,40.02325377731456,1.65142822265625,2.4051383689181556,0.8738570213317871,-2.567434704493415,4.315148747156989,-0.8467888415808105,2.5945028842443882,2.898571014404297,8.644716830278512,-46.90477918721309,1.7206458629126007,5,0.44928550720214844,-3.3192853927612305,-7.743927955627441,-7.178570747375488,-2.4957141876220703,2,-0.022051081761100266,1.5267455357398658,33.86999893188477,-1.1879114445811778,34.22142791748047,-1.4412317171512317,34.14285659790039,-0.022051081761100266
2769,2013-05-23,32.31142807006836,32.59999847412109,31.649999618530273,32.24285888671875,16198000.0,-0.010413025435499046,1.94249390024167,-0.08218908748393941,59.55562397311028,67.78894609962343,0.898442778251507,-0.8084035476061331,-4.851007332542288,-8.61888934520844,39.317910298483824,1.0014286041259766,2.388455812427999,0.44507112503051616,-2.9526666737902687,3.842808923851301,-1.2537977743798763,2.1439400244409086,3.1751140594482408,21.839627721380513,-34.91843790102958,1.6988688994103924,5,0.97357177734375,-2.97928524017334,-7.403927803039551,-6.838570594787598,-0.2714271545410156,3,-0.04102926396361284,-1.388433878518208,32.65142822265625,1.5267455357398658,33.86999893188477,-1.1879114445811778,34.22142791748047,-0.04102926396361284
2770,2013-05-24,32.67714309692383,32.71428680419922,32.07143020629883,32.17571258544922,11808300.0,0.011318442071405865,1.2332346061846926,7.312767732962448,63.58982338941301,67.68879198918876,0.8718842438175614,-1.0811453901943011,-5.13835916457424,-8.765256810562029,38.68163147869985,0.6428565979003906,2.303447600040869,0.7165718078613281,-2.660265663958583,4.093409279681239,-0.9718469280486275,2.4049905437712837,2.6559373321533215,35.77117881304987,-21.860738936536734,1.688418735909955,5,0.922856330871582,-3.257143020629883,-7.7696428298950195,-7.204285621643066,-1.0400009155273438,4,-0.057445164477674004,1.94249390024167,32.31142807006836,-1.388433878518208,32.65142822265625,1.5267455357398658,33.86999893188477,-0.057445164477674004
2771,2013-05-28,30.59857177734375,33.708572387695305,30.42571449279785,33.10714340209961,39525500.0,-0.06360933431098359,-1.3003004407711976,-5.0028300379620685,55.18818345007412,66.22928210398506,2.9170271183184013,1.0416035498194667,-2.9877510801820293,-6.475874868386491,37.52226349603057,3.282857894897454,2.01906741549886,-1.356142425537108,-4.7424642735124465,2.0301794224382306,-3.049303349524777,0.3370184984505613,4.587185419311524,4.3338126523974,-56.18223287451123,1.6931609239876688,5,2.389285087585449,-0.9864292144775391,-5.591071605682373,-5.125714302062988,0.9599990844726598,1,-0.006022703245586181,1.2332346061846926,32.67714309692383,1.94249390024167,32.31142807006836,-1.388433878518208,32.65142822265625,-0.006022703245586181
2772,2013-05-29,30.76285743713379,31.625713348388672,29.98714256286621,30.649999618530273,34101900.0,0.005369063006779973,-1.278051936687412,-0.04498887633495385,54.46819472221783,63.64855449756574,2.609983880311084,0.9160719241367588,-3.080013744716414,-6.436701458961615,36.091100264928386,1.638570785522461,1.8097667291975625,-1.1866424560546882,-4.580328649299304,2.2070437371899274,-2.8834855526769942,0.5102006405676178,4.137297197290039,19.19407156540293,-43.03655469564192,1.6968430966223074,5,2.00571346282959,1.5849990844726562,-5.755357265472412,-5.289999961853027,1.3942852020263743,2,-0.015046008031572633,-1.3003004407711976,30.59857177734375,1.2332346061846926,32.67714309692383,1.94249390024167,32.31142807006836,-0.015046008031572633
2773,2013-05-30,31.80857086181641,31.85714340209961,30.2214298248291,30.86142921447754,24087700.0,0.033992727327739836,2.1326905409428556,8.39234409329055,54.176130554729866,62.05863950726009,1.2290375539540044,-0.021019545458404565,-4.02063305923317,-7.26941807609899,34.96529266123394,1.6357135772705078,1.7732891418900394,-0.2105718612670877,-3.5280412061219515,3.106897483587776,-1.869306533694516,1.4481628111603442,2.6985428068828092,48.94431400527208,-10.172947226223592,1.658734672427431,5,0.5242853164672816,0.5392856597900355,-4.681427478790287,-4.781427383422855,1.4914283752441442,3,-0.03453697376459308,-1.278051936687412,30.76285743713379,-1.3003004407711976,30.59857177734375,1.2332346061846926,32.67714309692383,-0.03453697376459308
2774,2013-05-31,32.32143020629883,32.797142028808594,32.00714111328125,32.17714309692383,25416300.0,0.01612330672479434,-2.2625045291995525,0.1523395257513965,55.54835924754235,60.43629041146018,0.5305498222277052,-0.423265200633125,-4.428009103954459,-7.57148086433034,34.15935559520338,0.988571166992184,1.6521447627465164,0.21828746795654297,-3.0367904633020117,3.473365399215094,-1.4092514976727344,1.8458264335858203,1.8240857739337528,62.72555854361216,6.828889010977569,1.6275389656292758,5,-0.06714534759521484,0.026426315307617188,-4.842857837677002,-4.942857742309567,3.0185699462890625,4,-0.06700557981009736,2.1326905409428556,31.80857086181641,-1.278051936687412,30.76285743713379,-1.3003004407711976,30.59857177734375,-0.06700557981009736
2775,2013-06-03,31.709999084472656,32.5,31.08142852783203,32.435714721679695,21270900.0,-0.01891720502228933,2.321068471863753,-5.029663705583806,44.68665392730911,57.63574607914512,0.8499717651581662,0.2993756516422792,-3.711142997193072,-6.746015296870674,32.911338520307794,1.4185714721679688,1.286638119727531,-0.454000759124753,-3.626787963826615,2.718786445577109,-2.040394361475684,1.132392843226178,2.102847022370618,46.29555312615809,-4.0056087108433545,1.5863936023509317,6,0.49071598052978516,0.6378574371337891,-4.23142671585083,-4.331426620483395,3.121429443359375,0,0.010406869775542837,-2.2625045291995525,32.32143020629883,2.1326905409428556,31.80857086181641,-1.278051936687412,30.76285743713379,0.010406869775542837
2776,2013-06-04,32.18714141845703,32.50714111328125,31.224285125732425,31.445714950561523,23006900.0,0.015047062370241893,-1.166462932452049,-1.0216487421284368,43.67697945578857,54.629805296006296,0.06025616947704293,-0.0139908773752353,-4.071954320464506,-7.001324440180326,32.68885834111146,1.2828559875488246,1.0489374611148747,-0.08128690719604492,-3.1016627934706733,2.9390889790785835,-1.5914748503333627,1.4289010359412693,1.3196484048680759,78.29178910014532,31.87021503105555,1.5101879431373144,6,-0.17928409576416016,0.16071510314941406,-4.708569049835205,-4.80856895446777,2.694286346435547,1,-0.01708754529984946,2.321068471863753,31.709999084472656,-2.2625045291995525,32.32143020629883,2.1326905409428556,31.80857086181641,-0.01708754529984946
2777,2013-06-05,31.9228572845459,32.57143020629883,31.20000076293945,31.884286880493164,33096000.0,-0.008210860681140963,1.053474225332006,0.052021887163286776,33.62891381790351,51.61320694867652,0.021559105371419918,0.46791755952624214,-3.6896629320373577,-6.519259142275267,32.46870313129948,1.3714294433593786,0.7400583643249092,-0.4684995651245103,-3.1940768996245907,2.25707776937557,-1.831288232374547,0.8942891021255299,1.3023607579424947,66.05658260608776,24.688576022546975,1.3627886672500393,6,-0.07499980926514027,0.4249992370605469,-4.444284915924072,-4.544284820556637,4.828573226928711,2,-0.011411460430449716,-1.166462932452049,32.18714141845703,2.321068471863753,31.709999084472656,-2.2625045291995525,32.32143020629883,-0.011411460430449716
2778,2013-06-06,31.105714797973636,32.200000762939446,30.571428298950195,31.731428146362305,26069400.0,-0.025597410635539997,1.0840944705072666,-16.222628820096833,33.99171612607569,48.772772743450446,0.6664705924225807,1.4627814665948797,-2.806800591778618,-5.494380742178048,32.2052306458222,1.6285724639892507,0.3825322445377175,-1.3508563041686976,-3.870119404509307,1.1684067961719116,-2.610487854339002,-0.09122475399839303,1.8604572061449822,24.005176041099983,-13.715599491264957,1.259631550170304,6,0.7421426773071218,1.242141723632809,-3.62714242935181,-3.727142333984375,5.74857139587402,3,0.033801757908968666,1.053474225332006,31.9228572845459,-1.166462932452049,32.18714141845703,2.321068471863753,31.709999084472656,0.033801757908968666
2779,2013-06-07,31.459999084472656,31.545713424682614,30.80714225769043,31.234285354614254,15299200.0,0.011389684783006393,2.7194273282201267,-0.3607302456303003,34.545752194110065,45.54565372175013,0.19971181305976415,1.2135855308932122,-3.0881892272989013,-5.641686990128285,31.33475940968558,0.738571166992184,0.024189200791191467,-1.0237862586975126,-3.4840329255649394,1.4364604081699142,-2.2539095921312295,0.20633707473620078,1.2678505643457711,44.42849690580663,10.216189559735426,1.2301233334337143,6,0.3878583908081019,0.8878574371337891,-3.9374980926513636,-4.081426620483395,5.7514305114746165,4,0.0584869741301437,1.0840944705072666,31.105714797973636,1.053474225332006,31.9228572845459,-1.166462932452049,32.18714141845703,0.0584869741301437
2780,2013-06-10,31.56142807006836,31.904285430908203,30.86571311950684,31.86142921447754,13812400.0,0.003224061937298739,4.38519965385089,-1.329122267384358,34.71766483942767,43.27115165390051,-0.08562982753105786,1.2106828662826103,-3.1096198190067668,-5.529432252730093,30.45037282393574,1.0385723114013636,-0.17250051250658416,-0.94550008773804,-3.359148970440522,1.4681487949644385,-2.1523245290892774,0.26132435361320105,0.9471650118738921,49.499941349085475,16.385901974604586,1.2068244413512397,6,-0.16928577423095703,0.7864284515380859,-3.942855834960934,-4.182855606079098,6.712856292724609,0,0.11972120127552088,2.7194273282201267,31.459999084472656,1.0840944705072666,31.105714797973636,1.053474225332006,31.9228572845459,0.11972120127552088
2781,2013-06-11,30.637142181396484,31.46714210510254,30.542856216430664,31.12142944335937,14213500.0,-0.029285299975017054,-1.7473382241220958,1.6142847152021345,32.573543956936476,40.83841267998037,0.9439713118520956,2.0734047163141582,-2.0828792714620654,-4.385064852997722,28.820106023710746,1.0185718536376953,-0.3686545866003641,-1.7632145881652832,-4.312624153199302,0.7861949768687353,-3.037919370682289,-0.48850980564827395,1.6697348590196839,4.647893812931512,-29.475960784002815,1.2747047825170092,6,0.8721437454223633,1.710714340209961,-1.4546413421630824,-3.258569717407223,7.421428680419922,1,0.13690201003742453,4.38519965385089,31.56142807006836,2.7194273282201267,31.459999084472656,1.0840944705072666,31.105714797973636,0.13690201003742453
2782,2013-06-12,29.662857055664066,30.83285713195801,29.5528564453125,30.83285713195801,19108600.0,-0.031800783505324004,1.1880352191087038,2.4159216402920944,33.45460573972507,38.53602103386872,1.9509784442065765,2.900135902134476,-0.9889132865558103,-3.1946311618734455,26.83588858235707,1.2800006866455114,-0.682614807549335,-2.549428272247308,-5.32566691920918,0.22681037471456733,-3.937547595728244,-1.1613089487663721,2.458441226548107,4.155444401693105,-31.820249344111758,1.3881193234809377,6,1.5121421813964808,2.721427917480465,-0.6764278411865234,-2.2842845916748047,8.134284973144528,2,0.17592946962039302,-1.7473382241220958,30.637142181396484,4.38519965385089,31.56142807006836,2.7194273282201267,31.459999084472656,0.17592946962039302
2783,2013-06-13,30.770000457763672,30.792856216430664,29.39285659790039,29.71285629272461,18511500.0,0.037324233468879475,1.5388627739902527,-0.9035419624822918,42.134427713997724,37.0455841968082,0.761054000196733,1.5577097422258532,-1.929035521400344,-4.080346732623212,24.368384842167494,1.3999996185302734,-0.7363887111484857,-1.242213535308835,-3.8108928128065784,1.3264657421889048,-2.526553174057703,0.042126103440036644,1.094453640758534,54.83507403289406,16.366066740306458,1.2843396387488706,6,0.2121429443359375,1.6142845153808594,-1.9460716247558594,-3.3914279937744105,6.652854919433601,3,0.1943916140632278,1.1880352191087038,29.662857055664066,-1.7473382241220958,30.637142181396484,4.38519965385089,31.56142807006836,0.1943916140632278
2784,2013-06-14,30.56999969482422,31.04142951965332,30.33142852783203,30.68142890930176,12495700.0,-0.006499862202276607,-1.412624238044468,-0.10540588328690742,39.062730180152336,36.42070378045745,0.7671628988431536,1.5794616142429447,-1.5468474660700338,-3.654730970175436,21.546503364068286,0.7100009918212891,-0.7954107399822519,-1.277642917633056,-3.7680352038066474,1.2127493685405355,-2.5228390607198534,-0.03244677454626199,0.9978627036233689,46.87144948933404,7.728185799423407,1.245196143086795,6,0.4121437072753906,1.90142822265625,-1.7460708618164062,-3.1914272308349574,5.181430816650391,4,0.2055703814772174,1.5388627739902527,30.770000457763672,1.1880352191087038,29.662857055664066,-1.7473382241220958,30.637142181396484,0.2055703814772174
2785,2013-06-17,32.747142791748054,32.92856979370117,31.96428680419922,32.220001220703125,35851200.0,0.07121828978272604,1.1669388402405414,-4.730730388045307,61.03933852756297,38.34985478843238,-1.3939819515073992,-0.7458460665928754,-3.5033994051549406,-5.603740159662166,18.75655065173828,2.358570098876953,-0.8771459924179297,0.9692858695983944,-1.3204370620449097,3.259008801241695,-0.17557559622325414,2.1141473354200464,-3.3542861938476634,94.8687296761346,49.202233077075554,1.1448614658216507,6,-1.5864295959472727,-0.27571487426758523,-3.9232139587402415,-5.368570327758793,1.7242851257324148,0,0.136325994380315,-1.412624238044468,30.56999969482422,1.5388627739902527,30.770000457763672,1.1880352191087038,29.662857055664066,0.136325994380315
2786,2013-06-18,32.689998626708984,33.0,32.342857360839844,32.891429901123054,17476900.0,-0.0017450122412960845,2.139930372017571,-0.3821198810307855,60.01186309912267,41.281293597456745,-1.4058458728159877,-0.8530517583199639,-3.2144113387843944,-5.415930835728545,15.831772092530654,0.6571426391601562,-1.0248244766777006,0.988713169097899,-1.0450620210290467,3.022488359224841,-0.028174425965573846,2.005600764161372,-3.226427764892577,91.4059038209966,40.6397023013819,1.0168875950634717,6,-1.493570327758789,-0.21857070922851562,-3.866069793701172,-5.311426162719723,2.5585708618164062,1,0.17082551149211156,1.1669388402405414,32.747142791748054,-1.412624238044468,30.56999969482422,1.5388627739902527,30.770000457763672,0.17082551149211156
2787,2013-06-19,33.18714141845703,33.6971435546875,32.51571273803711,32.57143020629883,22353100.0,0.015207794818989706,-2.2495003068981254,-3.0566813120217087,57.59482923487218,43.903861720656344,-1.9051354510381984,-1.4798481344322632,-3.4981673842083154,-5.829970248675462,13.165615237966941,1.1814308166503906,-0.9758971437378072,1.5199988365173347,-0.3789361737388077,3.4189338467734807,0.5705313313892617,2.4694663416454077,-3.582113391113282,88.15129796524637,35.61982007837136,0.9494675051280729,6,-1.642141342163086,-0.7157135009765625,-3.8157119750976562,-5.4235687255859375,2.0,2,0.14678665396140844,2.139930372017571,32.689998626708984,1.1669388402405414,32.747142791748054,-1.412624238044468,30.56999969482422,0.14678665396140844
2788,2013-06-20,31.93142890930176,33.0,31.505714416503906,32.781429290771484,21116200.0,-0.03783732058516209,1.321866298773178,-1.3805179517363098,48.01396102653603,45.40032936870367,-0.5810851881299044,-0.2960189113654046,-2.024108183070471,-4.480618984463895,11.23879054374676,1.681427001953125,-0.9818826765463129,0.3002862930297887,-1.5466680370320098,2.1472406230915873,-0.623190872001107,1.223763458060688,-2.080873950317386,47.538201205483034,-3.550794126435335,0.923477165030899,6,-0.38642883300781605,0.5399990081787074,-1.967142581939708,-3.674999237060554,3.0628566741943253,3,0.18369716983752404,-2.2495003068981254,33.18714141845703,2.139930372017571,32.689998626708984,1.1669388402405414,32.747142791748054,0.18369716983752404
2789,2013-06-21,30.985713958740234,32.34000015258789,30.60000038146973,32.150001525878906,23398200.0,-0.029617057014508896,1.2534700179089684,1.3697494642596744,46.433096249873195,46.702043969864285,0.3243904268457847,0.5747523088207735,-0.8984955848238982,-3.4618038854690454,9.644605425829313,1.7399997711181605,-0.893882994754172,-0.5791429519653306,-2.418439463386804,1.2601535594561426,-1.4987912076760637,0.340505303745406,-0.9043636840136706,12.453850393676442,-37.6204579493938,0.9196482557107362,6,0.5592861175537109,1.4857139587402344,-0.3899998664855957,-2.0978565216064453,3.8371429443359375,4,0.20774546060253996,1.321866298773178,31.93142890930176,-2.2495003068981254,33.18714141845703,2.139930372017571,32.689998626708984,0.20774546060253996
2790,2013-06-24,30.79999923706055,31.29714393615723,29.85714340209961,30.428571701049805,17896200.0,-0.005993559545762861,1.1087833034695465,-0.31901700790600906,42.96682854218423,47.85685336822515,0.43665707255639674,0.6457325804109288,-0.5322071862772653,-3.2000877773173997,8.078875852397452,1.4400005340576207,-0.7524980207848913,-0.6710004806518519,-2.4622628181202053,1.1202618568165015,-1.5666316493860286,0.22463068808232478,2.8971443176269496,24.55353639310463,-21.044658635076665,0.8956311687341774,6,0.7450008392333949,1.2357139587402308,0.040000438690181994,-1.6678562164306676,4.125713348388668,0,0.1607607596449605,1.2534700179089684,30.985713958740234,1.321866298773178,31.93142890930176,-2.2495003068981254,33.18714141845703,0.1607607596449605
2791,2013-06-25,30.41428565979004,30.5,29.65142822265625,30.281429290771484,20918800.0,-0.012523168403406837,4.577479267612343,0.3576912214034423,42.44418876048646,48.855695926087535,0.8799725197413579,1.0718882839590549,0.018123162941918736,-2.7342328192454524,7.791872136005179,1.1485710144043004,-0.647988393079661,-1.0474997520446792,-2.8594347246302405,0.7644352205408822,-1.9534672383374598,-0.14153226575189848,3.2060578918457026,18.855934600588366,-23.156618146321765,0.9059674862927806,6,1.1307144165039062,1.542856216430664,0.44392824172973633,-1.2821426391601562,5.174283981323242,1,0.13339594107430486,1.1087833034695465,30.79999923706055,1.2534700179089684,30.985713958740234,1.321866298773178,31.93142890930176,0.13339594107430486
2792,2013-06-26,30.29999923706055,31.178571701049805,30.117143630981445,30.649999618530273,18834200.0,-0.003757655991262765,-1.966077619863607,-2.6344268178881363,45.65886044560018,49.247299562932255,1.2227246350272232,1.2118529041098576,0.30208590890826414,-2.5386523022410152,7.626911467735995,1.0614280700683594,-0.5551552408928906,-1.1386432647705043,-2.9993335472410543,0.7220470177000493,-2.068988406005783,-0.20829812353522925,3.161587701416014,19.36858629677571,-23.892285534261042,0.9303451412352765,6,1.3742866516113246,1.6035728454589808,0.558214664459225,-1.1678562164306676,4.868572235107418,2,0.1633191543256589,4.577479267612343,30.41428565979004,1.1087833034695465,30.79999923706055,1.2534700179089684,30.985713958740234,0.1633191543256589
2793,2013-06-27,30.709999084472656,30.961429595947266,29.94285774230957,30.415714263916016,18326700.0,0.01353134844012227,1.5555470480985036,-0.8408128566056946,45.98316840340915,50.01623714329413,0.89772377248228,0.7539882937094973,0.09991414300783319,-2.886821964969773,7.354356695530383,1.0185718536376953,-0.34249650387987884,-0.6737148284912102,-2.55319016374731,1.2057605067648893,-1.6134524961192582,0.2660228391368378,2.5991815053710923,39.37297901653393,-3.5856924526860894,0.9397376676280498,6,0.9642868041992188,1.0007152557373047,0.21928644180297852,-1.5778560638427734,5.5528564453125,3,0.14578777165278622,-1.966077619863607,30.29999923706055,4.577479267612343,30.41428565979004,1.1087833034695465,30.79999923706055,0.14578777165278622
2794,2013-06-28,30.15571403503418,30.899999618530273,30.007143020629886,30.61000061035156,19581100.0,-0.01804900898609041,-1.376424301651175,-1.5436969343444042,42.81961663910449,47.99182360013207,1.5500686019427725,1.1991872063256466,0.8853854404951491,-2.2725038138691893,6.5185028200899024,0.8928565979003871,-0.06978400260962303,-1.1197140693664558,-3.0211366017661376,0.781708463033226,-2.0704253355662985,-0.1690028031666131,3.0071564601220686,30.642340486933033,-11.014309548106919,0.9507112661998409,6,1.5185718536376953,1.3950004577636683,1.0607142448425293,-1.0235710144042969,6.401430130004883,4,0.1604528927035378,1.5555470480985036,30.709999084472656,-1.966077619863607,30.29999923706055,4.577479267612343,30.41428565979004,0.1604528927035378
2795,2013-07-01,32.040000915527344,32.189998626708984,30.28571319580078,30.51714324951172,24517500.0,0.0624852350802918,1.089346029088626,-3.352196055874439,56.5257904214611,47.604482191503,-0.49737989400449223,-0.6947282211328627,-0.73898063041608,-4.108046926788845,6.444129852544394,2.0342845916748047,0.09201134649017462,0.748072719573976,-1.1748341210014175,2.670979560149366,-0.21338070071372073,1.7095261398616728,0.9824118887289046,94.09125266164867,45.78060661770728,0.9614534202876954,7,-0.36571502685546875,-0.48928642272949574,-0.7314295768737793,-2.907857894897461,3.5614280700683594,0,0.08685567752902879,-1.376424301651175,30.15571403503418,1.5555470480985036,30.709999084472656,-1.966077619863607,30.29999923706055,0.08685567752902879
2796,2013-07-02,31.637142181396484,32.495712280273445,31.14285659790039,32.17571258544922,17730300.0,-0.012573618059281144,1.2957582819504303,-0.353657742329813,59.69960020660612,47.83834563280678,-0.2900797286261323,-0.3533006446204432,-0.1261829178707714,-3.6527036644708915,6.431956139088148,1.352855682373054,0.3083615601082066,0.37271394729614116,-1.5116316424308565,2.2570595370231388,-0.5694588475673541,1.31488674215964,1.2504312395957626,66.36823265450349,11.95703475879818,0.9421727948634987,7,-0.3114280700683594,-0.08642768859863637,-0.12714242935180664,-2.5049991607666016,4.134284973144531,1,0.10394650645741654,1.089346029088626,32.040000915527344,-1.376424301651175,30.15571403503418,1.5555470480985036,30.709999084472656,0.10394650645741654
2797,2013-07-03,31.55857086181641,32.0,31.2785701751709,31.731428146362305,8625400.0,-0.0024835150763483638,1.032193850824054,0.32095578079513165,54.30979916972586,48.53788320427232,-0.5216748987738846,-0.3198172640739436,-0.030540027709314188,-3.519313669987749,6.378014709714019,0.7214298248291016,0.09605098997009165,0.3123569488525426,-1.552128744212883,2.1768426419179683,-0.6198858976801667,1.2445997953852554,1.199556751242394,63.290449787848566,8.5638617534184,0.9322428465327123,7,-0.4850006103515625,-0.01357078552246449,-0.2585711479187047,-2.426427841186527,4.5485725402832,2,0.12769902657958698,1.2957582819504303,31.637142181396484,1.089346029088626,32.040000915527344,-1.376424301651175,30.15571403503418,0.12769902657958698
2798,2013-07-05,32.15714263916016,32.17856979370117,31.33285713195801,31.72714233398437,9957500.0,0.018967011528015165,2.5770515344154226,-2.487603032209057,58.31213312518708,49.8577761904183,-1.2123541032748335,-0.8807356800991322,-0.6034893081869228,-4.052004022764088,6.837048083338658,0.8457126617431605,-0.09958971692010721,0.8583573341369686,-1.048264583007942,2.764979251281879,-0.09495362443548316,1.8116682927094239,0.47671699828254077,86.39500830441926,29.407653806299777,0.9533109585724544,7,-1.083572387695316,-0.612142562866218,0.40107107162474875,-3.0249996185302805,4.499999999999993,4,0.09364727665015127,1.032193850824054,31.55857086181641,1.2957582819504303,31.637142181396484,1.089346029088626,32.040000915527344,0.09364727665015127
2799,2013-07-08,33.299999237060554,33.605712890625,32.215713500976555,32.42571258544922,24289300.0,0.03553974340085331,-1.1479034097774927,2.0332233281878973,53.247184188887324,51.00003792894086,-2.2265518920066754,-1.9802021694238583,-1.6932369403205954,-5.121801563906601,7.637711850616799,1.4485702514648366,-0.28643439283203875,1.9092139244079647,-0.19725836641243433,4.015686215228364,0.8559777789977687,2.962450069818164,-3.648571014404304,90.79175657633208,37.00177448767818,1.0532361454101986,7,-1.671428680419929,-1.7549991607666087,-0.9596428871154856,-4.167856216430671,3.727142333984368,0,0.08897466548369026,2.5770515344154226,32.15714263916016,1.032193850824054,31.55857086181641,1.2957582819504303,31.637142181396484,0.08897466548369026
2800,2013-07-09,35.34000015258789,35.34428787231445,33.5528564453125,33.57714462280273,35509600.0,0.06126129015813797,1.022581131425372,2.016335862541388,62.62420544677617,53.24226200519527,-3.9725887319827855,-3.9237818228503585,-3.6636186657941465,-7.095117311670585,8.529620278803646,2.044288635253899,-0.22498408970666262,3.7602862358093248,1.009970666005934,6.5106018056127155,2.3851284509076294,5.13544402071102,-5.609486236572266,99.89794621293287,48.76489807707881,1.3751577849016952,7,-2.696427345275879,-2.9714279174804688,-3.0389294624328613,-6.207857131958008,2.0614280700683594,1,0.03444097360486409,-1.1479034097774927,33.299999237060554,2.5770515344154226,32.15714263916016,1.032193850824054,31.55857086181641,0.03444097360486409
2801,2013-07-10,34.83142852783203,35.271427154541016,34.172855377197266,35.07857131958008,22578500.0,-0.014390821238256746,2.471799106685393,-0.14019458065186194,57.82461420607505,54.594012423025816,-3.0972633559950538,-3.251583863218393,-3.0874151800385192,-6.524718389438952,9.729143496245008,1.167144775390625,-0.0720682618789219,3.0420002937316895,-0.026883414573902087,6.110884002037281,1.5075584395788937,4.576442147884485,-4.876363653564454,87.38576107134195,39.24427869184823,1.534441854152796,7,-2.1878557205200195,-2.4628562927246094,-2.557142734527588,-5.699285507202148,1.3699989318847656,2,0.02210648515746061,1.022581131425372,35.34000015258789,-1.1479034097774927,33.299999237060554,2.5770515344154226,32.15714263916016,0.02210648515746061
2802,2013-07-11,34.88142776489258,35.599998474121094,34.40285873413086,35.42856979370117,21146300.0,0.0014354632920263732,1.6902035078094193,2.213870066525692,65.8577677325874,56.802301237378956,-2.7145028464682355,-3.0467852844764067,-3.0726889307144347,-6.516784846133415,10.760167557405898,1.1971397399902344,0.1567979694892827,2.831070995330812,-0.36142699975058434,6.023568990412212,1.2348219977901138,4.42731999287151,-4.710793970703126,83.16037244587122,33.49913715842198,1.5962489975406995,7,-2.07785701751709,-2.385000228881836,-2.70357084274292,-5.749284744262695,2.1000022888183594,3,0.025514993126061203,2.471799106685393,34.83142852783203,1.022581131425372,35.34000015258789,-1.1479034097774927,33.299999237060554,0.025514993126061203
2803,2013-07-12,36.75143051147461,36.77571487426758,35.10714340209961,35.11857223510742,34238400.0,0.053610269602099025,-1.0155286658249547,-2.9843407934183923,78.19222930891506,60.73259153402457,-4.064870552394851,-4.685949154347114,-4.84034895198241,-8.333222976891204,11.912033911871125,1.894287109375,0.49627321418705606,4.4020022392272935,0.6439480633142409,8.160056415140346,2.5229751512707637,6.28102932718382,-6.2550348364892585,99.46744834474815,43.236705814884765,1.8790270879565265,7,-3.2207164764404297,-3.667144775390625,-4.653573513031006,-7.619287490844727,0.3599967956542969,4,-0.017530939623529473,1.6902035078094193,34.88142776489258,2.471799106685393,34.83142852783203,1.022581131425372,35.34000015258789,-0.017530939623529473
2804,2013-07-15,36.854286193847656,37.121429443359375,36.01856994628906,37.05714416503906,20612900.0,0.0027986851380092936,5.655187495683801,-0.12423489174010148,79.8450669264242,63.323622256798245,-3.483986806884616,-4.525907971699603,-4.844833234634919,-8.360090216053848,13.382757818368265,1.1028594970703125,0.8407004364992048,4.190643596649167,0.029751001625633933,8.351536191672704,2.110197299137397,6.271089894160934,-5.855544982919728,92.51400350622141,30.943006475217075,2.080446297511768,7,-2.7221431732177734,-3.5971431732177734,-4.756429195404053,-7.722143173217773,2.1871414184570312,0,-0.005349270737481038,-1.0155286658249547,36.75143051147461,1.6902035078094193,34.88142776489258,2.471799106685393,34.83142852783203,-0.005349270737481038
2805,2013-07-16,37.21142959594727,38.0528564453125,36.67142868041992,36.755714416503906,33356400.0,0.009690688356331245,-3.4256200619603674,-2.2464741058332742,83.60168522258337,65.97940948079572,-3.3865506702156907,-4.776334921212666,-5.092637312186149,-8.638465386002729,14.528409557910404,1.3814277648925781,1.1990664124780324,4.324572658538827,-0.30748453158555833,8.956629848663209,2.0085440634766343,6.6406012536010195,-5.600419561776199,78.31374696569446,10.871155385446045,2.3160285950621913,7,-2.5457162857055735,-3.4885730743408274,-5.113572597503669,-8.07928657531739,1.4128570556640554,1,-0.00495245753531659,5.655187495683801,36.854286193847656,-1.0155286658249547,36.75143051147461,1.6902035078094193,34.88142776489258,-0.00495245753531659
2806,2013-07-17,38.27428436279297,38.32285690307617,36.952857971191406,37.31999969482422,19510400.0,0.028562588924598842,1.6059733116614543,2.094037484409366,86.04079843810237,69.50507606617089,-3.8095306400161135,-5.691167465013905,-6.018837013984879,-9.59894317185962,15.724459372676588,1.3699989318847656,1.71271187158829,5.108213138580325,-0.1100178445857054,10.32644412174636,2.4990976469973063,7.71732863016334,-5.890252759284927,98.76090400582326,24.194748314918556,2.6091154915830166,7,-3.446427345275879,-4.4164276123046875,-6.404284954071045,-9.142141342163086,0.2614288330078125,2,-0.022805289626400826,-3.4256200619603674,37.21142959594727,5.655187495683801,36.854286193847656,-1.0155286658249547,36.75143051147461,-0.022805289626400826
2807,2013-07-18,38.058570861816406,38.61571502685547,37.71428680419922,38.61571502685547,20487600.0,-0.005635990445487238,2.235888587626325,-0.5838343460185481,83.80651854898917,72.33778555770445,-2.8774204201236913,-5.366952751267661,-5.645709497361366,-9.27983595283741,16.583854217655634,0.90142822265625,1.9504423116854213,4.648928165435791,-1.0096332442612947,10.307489575132877,1.8196474605872481,7.478208870284334,-4.843103716368823,84.12048478338158,4.891844593677021,2.829280704848543,7,-2.6428565979003906,-4.054285049438477,-6.12999963760376,-8.926427841186523,1.7071418762207031,3,-0.04879698212637962,1.6059733116614543,38.27428436279297,-3.4256200619603674,37.21142959594727,5.655187495683801,36.854286193847656,-0.04879698212637962
2808,2013-07-19,37.797142028808594,38.27857208251953,37.59714126586914,38.20428466796875,18120200.0,-0.006869118495200777,1.4524361948955917,0.7307671240380138,86.12723706025969,75.99112476563471,-1.935345724658248,-4.894490800752429,-5.237527726224208,-8.926364370531417,18.26073113009449,0.6814308166503906,2.212712313013853,4.09421367645264,-1.8429389585092366,10.031366311414516,1.1256373589717015,7.062789993933578,-3.717635222335751,68.481814736805,-16.194847012085177,2.9685763174809376,7,-1.7128562927246094,-3.792856216430664,-6.017499923706055,-8.664999008178711,2.5914306640625,4,-0.02158131359444926,2.235888587626325,38.058570861816406,1.6059733116614543,38.27428436279297,-3.4256200619603674,37.21142959594727,-0.02158131359444926
2809,2013-07-22,37.42285537719727,38.39285659790039,36.73143005371094,38.121429443359375,47313700.0,-0.009902511976329964,1.6766369728945743,1.715796870608059,79.68797272317592,77.8870989074569,-1.022227727983882,-4.230102523290405,-4.753733868687384,-8.461801638966396,20.28640566318706,1.6614265441894531,2.5873850298537064,3.3980699539184656,-2.616285245867708,9.412425153704643,0.39089235402537525,6.405247553811552,-2.617555255463209,38.64794391808278,-42.9856306681614,3.007177599893088,7,-1.0285701751709055,-3.2892837524414134,-5.739641189575202,-8.29071235656739,2.0114288330078054,0,-0.008321868198708504,1.4524361948955917,37.797142028808594,2.235888587626325,38.058570861816406,1.6059733116614543,38.27428436279297,-0.008321868198708504
2810,2013-07-23,35.75143051147461,37.46142959594727,35.17142868041992,35.91428756713867,76829200.0,-0.044663210459913394,-2.4621950516177513,0.23312782932063777,69.90601940887464,79.22947726332353,0.7975689035128539,-2.285908879563479,-2.9958610447361025,-6.717480069755837,21.43597638472516,2.290000915527351,2.8685048915109235,1.4790735244750977,-4.382046342638148,7.34019339158834,-1.4514864090815252,4.4096334580317205,2.8642845153808594,16.839535762028753,-63.96866091229017,2.9305599335566215,7,0.7578563690185547,-1.61785888671875,-4.02464485168457,-6.619287490844727,4.728569030761719,1,0.09202420864737526,1.6766369728945743,37.42285537719727,1.4524361948955917,37.797142028808594,2.235888587626325,38.058570861816406,0.09202420864737526
2811,2013-07-24,34.47142791748047,36.03571319580078,34.314285278320305,35.674285888671875,33409600.0,-0.0358028357378124,-1.269301752533241,7.3859739529654265,62.62538781184502,78.87032393879662,2.258657049835925,-0.7234631853188205,-1.6963391340652691,-5.374226387029115,22.281851953095327,1.7214279174804759,3.1284899621209306,-0.003786182403565874,-5.576413714674231,5.5688413498671,-2.790099948538902,2.782527583731767,4.075401382446287,3.653265271010824,-76.09208234122919,2.786313766135333,7,1.9935722351074219,-0.3378562927246094,-2.6553573608398438,-5.339284896850586,6.650001525878906,2,0.12047248939243804,-2.4621950516177513,35.75143051147461,1.6766369728945743,37.42285537719727,1.4524361948955917,37.797142028808594,0.12047248939243804
2812,2013-07-25,35.24856948852539,35.380001068115234,34.272857666015625,34.36571502685547,19634300.0,0.022544513470845517,-1.0721978873264577,-0.7339640113915299,63.19511767017959,77.20397820115933,1.7199415692570597,-1.1708939117480455,-2.4656674082679118,-6.064342558452932,23.663713656606273,1.1071434020996094,3.140310050726697,0.5259268760681124,-4.694449913992443,5.7463036661286715,-2.0842615189621654,3.13611527109839,3.1289580505371077,23.68233192874662,-52.94071949639975,2.610188395030279,7,1.1957168579101562,-1.1149978637695312,-3.4146413803100586,-6.116426467895508,5.310001373291016,3,0.09325608826041765,-1.269301752533241,34.47142791748047,-2.4621950516177513,35.75143051147461,1.6766369728945743,37.42285537719727,0.09325608826041765
2813,2013-07-26,35.18714141845703,35.28285598754883,34.40142822265625,34.94571304321289,17826900.0,-0.0017427110081262853,3.072600047589252,0.27346339144900295,58.87410896198845,74.87387176066645,1.7166658287777707,-0.7977529365452227,-2.440407781481568,-5.9165489491454935,24.998994961890475,0.8814277648925781,3.260167425840521,0.24064168930053853,-4.627315767972036,5.108599146573116,-2.193337039335752,2.674620417936829,2.9441059282226547,22.191358967735244,-50.46496530789776,2.4339787286362884,7,1.2571449279785156,-1.0535697937011719,-3.178927421569824,-6.054998397827148,6.09857177734375,4,0.13012058197994003,-1.0721978873264577,35.24856948852539,-1.269301752533241,34.47142791748047,-2.4621950516177513,35.75143051147461,0.13012058197994003
2814,2013-07-29,34.99428558349609,35.810001373291016,34.64285659790039,35.15142822265625,13215300.0,-0.005480861109671831,-1.714288248966484,-0.650887199987389,48.03251761414181,70.92174202639518,1.8080722878722852,-0.23591264087546904,-2.257370603123384,-5.640332260175445,26.52341989559517,1.167144775390625,3.302651667474642,-0.19414272308350178,-4.509131623892863,4.120846177725859,-2.351637173488186,1.9633517273211822,2.9054583823437525,22.62542396200316,-44.66063929479838,2.1574944504046814,7,1.4500007629394602,-0.8607139587402273,-2.9860715866088796,-5.662142753601067,6.7814292907714915,0,0.1541476563796189,3.072600047589252,35.18714141845703,-1.0721978873264577,35.24856948852539,-1.269301752533241,34.47142791748047,0.1541476563796189
2815,2013-07-30,34.82285690307617,35.415714263916016,34.54428482055664,35.057144165039055,10890600.0,-0.004898762113913935,-1.2021603227470128,1.4909210079136612,49.949271720711366,66.91157239112951,1.7936746460438613,0.1630499408856565,-2.1070277302504223,-5.382545458848494,27.72997812248245,0.871429443359375,3.0238805378553195,-0.5047142028808622,-4.564133316341682,3.5547049105799573,-2.534423759611272,1.5249953538495475,2.859273884774211,31.19933697162221,-32.15857133706032,2.02970955673041,7,1.621429443359375,-0.6892852783203125,-2.814642906188965,-5.490714073181152,7.335712432861328,1,0.13242530100169758,-1.714288248966484,34.99428558349609,3.072600047589252,35.18714141845703,-1.0721978873264577,35.24856948852539,0.13242530100169758
2816,2013-07-31,34.92571258544922,35.29999923706055,34.56285858154297,34.772857666015625,13120800.0,0.002953683055337164,-1.5735766131717388,-0.6524252242864551,50.2604553447752,63.18423203510574,1.3028842058022292,0.3364477907322936,-2.2327417478301754,-5.404730582757075,28.799508616897995,0.7371406555175781,2.7048985770205505,-0.5662870407104492,-4.244850452156001,3.112276370735106,-2.405568746433225,1.2729946650123267,2.5518618150910797,42.47195082304884,-17.6217755407512,1.8392817057227773,7,1.407144546508789,-0.7921409606933594,-3.1353559494018555,-5.593569755554199,6.722858428955078,2,0.1590314569301341,-1.2021603227470128,34.82285690307617,-1.714288248966484,34.99428558349609,3.072600047589252,35.18714141845703,0.1590314569301341
2817,2013-08-01,35.58856964111328,35.71428680419922,34.93857192993164,35.220001220703125,14139300.0,0.018979056019037932,1.5022949609302898,2.4112303468929372,42.028950642496326,58.284422433132036,0.28252160125298076,-0.009498616279671523,-2.8998966312459373,-5.9725492660752515,30.025403301446985,0.78857421875,2.308452311704748,-0.10492992401123047,-3.2838607632347987,3.0740009152123378,-1.6943953436230146,1.4845354956005536,1.69672175535554,84.2797136891366,27.96166039084646,1.5894654196117834,8,0.7442874908447266,-1.3092832565307617,-3.837498664855957,-6.256426811218262,6.432857513427734,3,0.15546732723571788,-1.5735766131717388,34.92571258544922,-1.2021603227470128,34.82285690307617,-1.714288248966484,34.99428558349609,0.15546732723571788
2818,2013-08-02,35.16857147216797,35.61999893188477,34.97142791748047,35.61999893188477,13879600.0,-0.011801490567918571,1.8734229628439738,-1.224813181808792,38.9264106234288,53.75535997760458,0.3245784420799467,0.6826771202199353,-2.449881130990633,-5.4627766663450785,31.192264498485027,0.648571014404304,1.7177883094861102,-0.675499534606935,-3.402282875616585,2.051283806402715,-2.03889120511176,0.68789213589789,1.9359739004736625,49.32278481012658,-2.3168918345164755,1.3633916705048263,8,0.6985721588134766,-0.8892850875854492,-3.3796424865722656,-5.836428642272949,9.55428695678711,4,0.15326182338438232,1.5022949609302898,35.58856964111328,-1.5735766131717388,34.92571258544922,-1.2021603227470128,34.82285690307617,0.15326182338438232
2819,2013-08-05,36.262855529785156,36.271427154541016,34.48285675048828,34.844287872314446,22962100.0,0.031115396838998555,1.4915467248374574,-3.1424044482376563,44.318936269862064,50.912350739936514,-1.0633817473787701,-0.18788927388017385,-3.4898523905029037,-6.48339213173368,31.668596712610846,1.7885704040527344,1.170306947411916,0.270641708374022,-2.182371627935133,2.723655044683177,-0.9558649597805555,1.4971483765285996,0.6717885804589159,99.52075552986693,49.13787121046986,1.2265066681545786,8,-0.9907131195068359,-1.9514265060424805,-4.570355415344238,-6.930712699890137,7.780002593994141,0,0.13851246937489536,1.8734229628439738,35.16857147216797,1.5022949609302898,35.58856964111328,-1.5735766131717388,34.92571258544922,0.13851246937489536
2820,2013-08-06,36.55714416503906,36.79999923706055,35.728572845458984,36.27857208251953,20413400.0,0.008115429161726917,1.803745408081776,0.19637560538791787,38.67320902845927,48.25099754178254,-1.376069100327669,-0.4071942339009951,-3.7370786479382545,-6.692451732704303,31.4074789107302,1.0714263916015625,0.5956453640169457,0.5040731430053711,-1.9411906003639956,2.949336886374738,-0.7185587286793123,1.7267050146900544,-2.2842864990234375,89.51919990122236,43.38633889381437,1.2226318716846827,8,-1.0207157135009766,-2.1064300537109375,-4.944643974304199,-7.225001335144043,6.501426696777344,1,0.1427510498541411,1.4915467248374574,36.262855529785156,1.8734229628439738,35.16857147216797,1.5022949609302898,35.58856964111328,0.1427510498541411
2821,2013-08-07,35.6014289855957,36.78142929077149,35.522857666015625,36.33714294433594,16328900.0,-0.02614304813113233,-1.8192021601575843,-2.641018267466382,35.23351506645692,45.14415280803557,-0.2717879810192656,0.6420852607106013,-2.6774274420813313,-5.648170498302758,31.05440910507117,1.2585716247558665,0.1318951986509873,-0.4901420593261747,-2.877991578066961,1.8977074594146117,-1.6840668186965644,0.703782700044215,-1.2780284881591797,48.273778655801124,6.65916048965952,1.1939247593703932,8,-0.0007152557373046875,-0.7221431732177734,-3.98892879486084,-6.269286155700684,8.062858581542969,2,0.18418194261232634,1.803745408081776,36.55714416503906,1.4915467248374574,36.262855529785156,1.8734229628439738,35.16857147216797,0.18418194261232634
2822,2013-08-08,35.771427154541016,36.271427154541016,35.49285888671875,35.98143005371094,14800100.0,0.004775037794524817,-1.0297959731677118,0.28544096068193486,37.69095935271426,42.79046951811622,-0.4021047097421828,0.5714825337283216,-2.7446674834642195,-5.729402905049774,30.516068977546894,0.7785682678222656,-0.14669155338265227,-0.3646438598632784,-2.689887964598803,1.9606002448722464,-1.5272659122310444,0.7979781925044875,-1.3984946823120126,55.61032226200765,16.67568632801038,1.1626220523677624,8,-0.12999916076660156,-0.824284553527832,-4.333212852478027,-6.35142707824707,7.394287109375,3,0.16429715913968512,-1.8192021601575843,35.6014289855957,1.803745408081776,36.55714416503906,1.4915467248374574,36.262855529785156,0.16429715913968512
2823,2013-08-09,36.10714340209961,36.244285583496094,35.68571472167969,35.71285629272461,12322800.0,0.009385039241186055,-1.4904498681860703,-1.8775317432925833,41.9675652714212,42.116585924480596,-0.6633533090719013,0.19502191687183767,-3.0053175282211697,-5.96387413246498,29.436680252565555,0.5585708618164062,-0.25180786657289644,0.003286743164061079,-2.303842933958734,2.310416420286856,-1.1502780953973328,1.156851581725455,-1.685669594573973,70.09869531217846,29.841937673478263,1.1535648385613966,8,-0.4657154083251953,-1.132857322692871,-4.797858238220215,-6.495000839233398,6.6857147216796875,4,0.16379816277843506,-1.0297959731677118,35.771427154541016,-1.8192021601575843,35.6014289855957,1.803745408081776,36.55714416503906,0.16379816277843506
2824,2013-08-12,36.657142639160156,36.71428680419922,35.77428436279297,35.89714431762695,17804500.0,0.01523242176584283,1.1503300769234126,1.9275251547987615,56.40661571099142,42.834068590067275,-1.0646277173342469,-0.3905266011178483,-3.4888453398866943,-6.412234383247608,28.275913244785556,0.94000244140625,-0.41227306330710434,0.563143157958983,-1.732140909245608,2.858427225163574,-0.5844988756433125,1.7107851915612784,-2.1880983230438247,89.07105898283717,43.95807399760229,1.147642033602295,8,-1.0157146453857422,-1.2414283752441406,-5.347857475280762,-4.309286117553711,7.188571929931641,0,0.22003121926853253,-1.4904498681860703,36.10714340209961,-1.0297959731677118,35.771427154541016,-1.8192021601575843,35.6014289855957,0.22003121926853253
2825,2013-08-13,37.02714157104492,37.4571418762207,36.18000030517578,36.95000076293945,21940800.0,0.010093501709254937,1.725611195688455,0.10150128746317053,70.7492608851044,45.110602538992744,-1.217052730163907,-0.8169239419173806,-3.7669916614019385,-6.674993067100637,26.86580091349541,1.2771415710449219,-0.48428775919419564,0.9423564910888658,-1.3354526365005484,3.22016561867828,-0.19654807270583774,2.0812610548835693,-2.5114781565097033,78.10904500655435,26.605290858253397,1.138904563794706,8,-1.0571422576904297,-0.9428558349609375,-5.440356254577637,-4.679285049438477,6.615715026855469,1,0.1894749703882257,1.1503300769234126,36.657142639160156,-1.4904498681860703,36.10714340209961,-1.0297959731677118,35.771427154541016,0.1894749703882257
2826,2013-08-14,37.40142822265625,37.68428421020508,36.86000061035156,36.900001525878906,17399900.0,0.01010844034215208,-1.8353737747510137,6.5001483532786075,68.7019369376833,48.0742676829024,-1.3446300484998446,-1.3280452168317254,-4.0585647341186615,-6.937200377653021,25.33007018093002,0.8242835998535156,-0.38679279874370565,1.360285949707034,-0.7695283079132835,3.4901002073273517,0.29537882089687884,2.4251930785171893,-2.7681056696536146,87.09260203770786,30.7448619569129,1.0649071288101577,8,-1.3178577423095703,-1.0071430206298828,-4.895355701446533,-5.053571701049805,7.431427001953125,2,0.15125472229248427,1.725611195688455,37.02714157104492,1.1503300769234126,36.657142639160156,-1.4904498681860703,36.10714340209961,0.15125472229248427
2827,2013-08-15,36.2014274597168,37.21285629272461,35.9085693359375,37.0,16629200.0,-0.03208435666669385,1.1306915021234565,-1.5926007638117554,57.35599334917653,50.121999096874376,-0.054259068537277244,-0.2891348313378046,-2.7795691601193795,-5.629797050936411,23.207958483991177,1.49285888671875,-0.3143828189980056,0.2531423568725586,-1.6569274029967218,2.163212116741839,-0.701892523062078,1.2081772368071952,-1.385047207282014,25.804093427725594,-33.42399504488667,0.9550348799346388,8,-0.11785697937011719,0.24285888671875,-3.69535493850708,-3.8535709381103516,6.9471435546875,3,0.2061482276003117,-1.8353737747510137,37.40142822265625,1.725611195688455,37.02714157104492,1.1503300769234126,36.657142639160156,0.2061482276003117
2828,2013-08-16,36.98143005371094,37.16428756713867,35.87571334838867,36.17285537719727,21354200.0,0.021546183361473625,1.1946444988029223,-1.0125250189881492,63.28051225466707,52.22884087296382,-0.6147075719814055,-1.1946312420308942,-3.4435415678745827,-6.319170655670355,21.087390612829303,1.28857421875,-0.22189486179859585,1.0739305496215792,-0.699890070956485,2.8477511701996434,0.18702023933254708,1.9608408599106113,-1.9929755638099351,63.20135012332857,-0.6296004347449582,0.8869103102890327,8,-0.39285850524902344,-0.5371437072753906,-4.331430912017822,-4.608573913574219,6.8028564453125,4,0.16722674599719833,1.1306915021234565,36.2014274597168,-1.8353737747510137,37.40142822265625,1.725611195688455,37.02714157104492,0.16722674599719833
2829,2013-08-19,37.111427307128906,37.64285659790039,36.82143020629883,36.85714340209961,15497300.0,0.003515203528613231,-4.043908037899816,0.31448413166449135,65.38018028549733,55.196282123745824,-0.6835600621254514,-1.4220662559078932,-3.4650271533984025,-6.356018942019283,19.892388462202877,0.8214263916015625,-0.08861536075439602,1.2194992065429702,-0.5030373216509005,2.942035734736841,0.3582309424460348,2.0807674706399055,-1.961223034009656,68.32543777130009,0.35165511346022527,0.8612682640969365,8,-0.5228557586669922,-0.6671409606933594,-3.803927421569824,-4.150712966918945,6.765716552734375,0,0.15309114278013825,1.1946444988029223,36.98143005371094,1.1306915021234565,36.2014274597168,-1.8353737747510137,37.40142822265625,0.15309114278013825
2830,2013-08-20,39.04142761230469,39.077144622802734,37.5,37.56142807006836,30140600.0,0.05200555314683464,1.0331449056919244,5.820264330397996,72.20595342082537,59.30433082978676,-2.4854804926898737,-3.260097406418076,-5.265121602619821,-8.178511986187136,20.354578291100616,1.9657173156738281,0.17343567519964864,2.984999656677246,0.7629910353633917,5.2070082779911,1.8739953460203154,4.096003967334177,-3.739178542960289,98.88434242573007,26.541121104277963,1.1110043106569287,8,-1.7564258575439453,-2.366426467895508,-5.346784591674805,-5.907855987548828,5.745716094970703,1,0.12305612910714725,-4.043908037899816,37.111427307128906,1.1946444988029223,36.98143005371094,1.1306915021234565,36.2014274597168,0.12305612910714725
2831,2013-08-21,38.62428665161133,39.23571395874024,38.21428680419922,38.98428726196289,21258300.0,-0.010684572419731087,1.3675549975242047,-0.24324373087817966,66.8250375383788,62.54145062819393,-1.7818326834415998,-2.651843918812247,-4.690446567490028,-7.639572965716134,21.540148961255902,1.0214271545410227,0.316902166596563,2.360215759277345,-0.009400792692225934,4.729832311246916,1.1754074832925596,3.5450240352621307,-3.020045937990261,81.80276202197066,10.51629100526273,1.1848082759847864,8,-1.1635723114013672,-1.8700008392333984,-4.430001735687256,-5.025001525878906,6.004283905029304,2,0.1299330131726768,1.0331449056919244,39.04142761230469,-4.043908037899816,37.111427307128906,1.1946444988029223,36.98143005371094,0.1299330131726768
2832,2013-08-22,38.53571319580078,39.06571578979492,38.31856918334961,38.93143081665039,9961700.0,-0.0022932062567129208,1.2494673795071753,1.0992137498410546,69.37365234553334,65.58657141420639,-1.4079726036108937,-2.4289106614126084,-4.410711330173292,-7.415386925414154,22.821399437379714,0.7471466064453125,0.49650717943433875,2.1072851181030288,-0.4167255721799137,4.631295808385971,0.845279772961554,3.3692904632445035,-2.5683251576678003,79.16664774456048,4.891163161782046,1.2620053451414721,8,-1.0307140350341797,-1.7814273834228516,-4.192856311798096,-4.801427841186523,5.6371421813964915,3,0.1634105484648145,1.3675549975242047,38.62428665161133,1.0331449056919244,39.04142761230469,-4.043908037899816,37.111427307128906,0.1634105484648145
2833,2013-08-23,39.76571273803711,39.77000045776367,38.43143081665039,38.57857131958008,22285200.0,0.03191843202658973,1.2389408199074812,-2.999971080156167,69.8446020913646,67.07968101202563,-2.307037296181342,-3.4765523159814506,-5.467007048574253,-8.485391635033608,24.307105458218143,1.3385696411132812,0.8444174113580942,3.108356094360353,0.2499795621511538,5.966732626569552,1.679167828255757,4.537544360464949,-3.471492107843403,99.8545830907562,27.583895041010365,1.4291882661045978,8,-1.9428558349609375,-2.744283676147461,-5.055712699890137,-5.884998321533203,6.608573913574219,4,0.08506972573715199,1.2494673795071753,38.53571319580078,1.3675549975242047,38.62428665161133,1.0331449056919244,39.04142761230469,0.08506972573715199
2834,2013-08-26,40.388572692871094,41.41999816894531,39.1485710144043,39.44428634643555,31017700.0,0.01566324131890129,-1.9581324410860974,0.7954286926176567,70.92695798131632,67.09942513382697,-2.6205046565312884,-3.8731430438123198,-5.898896487105482,-8.936053436096692,25.79847760915283,2.2714271545410156,1.1988319687287259,3.4615016937255874,0.2657725014873833,6.657230885963791,1.8636370976064853,5.059366289844689,-3.6772584833689947,73.68811331991701,3.450564876009267,1.5978645961191027,8,-1.7407169342041016,-2.542144775390625,-5.344286918640137,-6.471429824829102,6.858570098876953,0,0.08407610320806702,1.2389408199074812,39.76571273803711,1.2494673795071753,38.53571319580078,1.3675549975242047,38.62428665161133,0.08407610320806702
2835,2013-08-27,39.43428421020508,40.84000015258789,39.21428680419922,39.87857055664063,23138500.0,-0.02362768523470138,-2.676915046439094,-0.4704995980431442,70.93801367693493,67.34787810485491,-1.4403196346858778,-2.6937756082875097,-4.830975572708169,-7.808737293672053,27.45611949933542,1.6257133483886719,1.4903400266759945,2.276641845703125,-0.9451717042699883,5.498455395676238,0.6657350707165719,3.887548620689678,-2.063754246380931,38.05699475699642,-33.51470993881118,1.6109067749865558,8,-0.7864284515380859,-1.5878562927246094,-4.170355796813965,-5.517141342163086,6.525714874267578,1,0.1126648990501633,-1.9581324410860974,40.388572692871094,1.2389408199074812,39.76571273803711,1.2494673795071753,38.53571319580078,0.1126648990501633
2836,2013-08-28,40.47999954223633,40.71428680419922,39.48571395874024,39.808570861816406,19355700.0,0.026517923501718554,1.1553848985259794,-1.511252114332791,73.47576886735754,69.13896427354169,-2.238854789452226,-3.480488735516012,-5.746722105819117,-8.669937945164857,29.203342417035707,1.2800025939941406,1.65214258793047,3.044642829895018,-0.32142417429025016,6.410709834080286,1.361609327802384,4.727676331987652,-2.5425440296952146,69.69143478458736,-3.7382023134560995,1.6830335020926337,8,-1.832143783569336,-2.6335716247558594,-5.158570289611816,-6.475713729858398,6.271430969238281,2,0.10640178393641131,-2.676915046439094,39.43428421020508,-1.9581324410860974,40.388572692871094,1.2389408199074812,39.76571273803711,0.10640178393641131
2837,2013-08-29,41.121429443359375,41.46142959594727,40.5485725402832,40.57571411132813,19059600.0,0.015845600503374246,-2.0428645906183878,0.8127673838566802,74.26042044640361,70.35895407262353,-2.356835069817535,-3.885362074248839,-6.264076911538737,-9.135620480445525,30.869963257710765,0.9814300537109446,1.718953921181651,3.4094297409057646,-0.21694488561767145,7.035804367429201,1.596242427644043,5.222617054167486,-2.6964179589216712,88.77886833120125,14.311233782389266,1.8131873132617193,8,-1.9799995422363281,-3.2542858123779297,-5.8221435546875,-7.117143630981445,4.329998016357422,3,0.0852874319000021,1.1553848985259794,40.47999954223633,-2.676915046439094,39.43428421020508,-1.9581324410860974,40.388572692871094,0.0852874319000021
2838,2013-08-30,40.558570861816406,41.26142883300781,40.42142868041992,41.17856979370117,15149400.0,-0.013687719253978048,1.1381747915968752,-1.1361215188457814,68.85266571402028,70.74478578690386,-1.3781215658318544,-3.054605094859788,-5.540643980006067,-8.390998726893315,32.566445200786745,0.8400001525878906,1.785314061565522,2.577071189880371,-1.0545632676744603,6.2087056474352025,0.761253961102959,4.392888418657783,-1.6477324795371686,60.96351323267923,-11.17535238875945,1.8158172287774146,8,-1.0778560638427734,-2.6271419525146484,-5.269641876220703,-6.554285049438477,2.6300010681152344,4,0.08911271868268678,-2.0428645906183878,41.121429443359375,1.1553848985259794,40.47999954223633,-2.676915046439094,39.43428421020508,0.08911271868268678
2839,2013-09-03,41.28571319580078,41.52999877929688,40.650001525878906,41.06142807006836,19969600.0,0.017928204040072337,1.4689331142873667,-0.36175082600643577,69.89188069992626,70.48766659569284,-1.621376991785553,-3.569145401598618,-6.064963927342276,-8.946134580362816,33.95249125048626,0.9714279174804759,2.054328727208471,3.0530706405639663,-0.767904333539974,6.8740456146679065,1.1425831535119926,4.96355812761594,-1.9667802193346589,89.45095132196661,17.320932820098207,1.910487487051972,9,-1.4135704040527344,-3.279285430908203,-5.996784210205078,-7.281427383422852,-0.08142852783203125,1,0.12325264751216913,1.1381747915968752,40.558570861816406,-2.0428645906183878,41.121429443359375,1.1553848985259794,40.47999954223633,0.12325264751216913
2840,2013-09-04,41.77571487426758,41.86571502685547,40.99856948852539,41.262855529785156,19701500.0,0.01186855307895307,1.5030914666710713,2.286640020409899,70.21387314417109,70.86420388522532,-1.880484557260786,-3.845288963073344,-6.33628054205704,-9.25996760265253,35.12796206531987,0.8671455383300781,2.2485917018472747,3.282143783569339,-0.7632220879961267,7.327509655134804,1.259460847786606,5.3048267193520715,-2.058790053291922,96.21848268080133,24.907876671494463,2.0226829357827327,9,-1.683572769165039,-3.601428985595703,-6.486785888671875,-7.771429061889648,1.65142822265625,2,0.13097149705152455,1.4689331142873667,41.28571319580078,1.1381747915968752,40.558570861816406,-2.0428645906183878,41.121429443359375,0.13097149705152455
2841,2013-09-05,42.1585693359375,42.70428466796875,42.060001373291016,42.400001525878906,19072200.0,0.009164522087107274,-1.9381219121842599,-0.4707571238368677,79.77717870284812,72.0201512582603,-1.9101514835050537,-3.912296767204843,-6.479057721526132,-9.470166019261228,36.70258475375338,0.9285697937011719,2.4544277597759105,3.337141227722171,-0.7834514894337303,7.457733944878072,1.2768448691442202,5.397437586300121,-2.0118864737858786,76.09506096715276,-0.9316682484870142,2.060296358577952,9,-1.5907115936279297,-3.5649986267089844,-6.869640350341797,-8.15428352355957,0.8200035095214773,3,0.09016979960215776,1.5030914666710713,41.77571487426758,1.4689331142873667,41.28571319580078,1.1381747915968752,40.558570861816406,0.09016979960215776
2842,2013-09-06,41.6485710144043,42.35857009887695,41.4571418762207,42.332855224609375,17698800.0,-0.012097144888132183,1.4504855778454135,2.834270816874704,73.97620375549059,72.47921810982986,-1.0193544946399413,-3.09827198469155,-5.72627411268104,-8.787241762466039,38.10662038138106,0.90142822265625,2.4108039758931383,2.533285713195802,-1.508985425795906,6.5755568521875105,0.512150143699948,4.554421282691656,-0.9903677910892483,53.754697654055484,-23.987263571439577,2.0211355694958537,9,-0.7221431732177734,-3.0550003051757812,-6.415356636047363,-7.644285202026367,4.688571929931641,4,0.12252183863176169,-1.9381219121842599,42.1585693359375,1.5030914666710713,41.77571487426758,1.4689331142873667,41.28571319580078,0.12252183863176169
2843,2013-09-09,42.021427154541016,42.18571472167969,41.46857070922852,41.82143020629883,13840400.0,0.008952435367056477,1.7135145277925858,-0.29227175676353684,74.60975306635565,72.88841756372312,-1.1606420177901526,-3.167738138324019,-5.860224180626986,-8.968444417111016,39.586531838968895,0.7171440124511648,2.488103493022443,2.6104276657104464,-1.3701196647228073,6.5909749961437,0.6201540004938195,4.600701330927073,-0.954007642295224,66.75932837899569,-11.670874276468126,1.9902736652166269,9,-1.0621414184570312,-3.4278564453125,-6.715355396270752,-8.017141342163086,3.9342880249023438,0,0.08162503126229792,1.4504855778454135,41.6485710144043,-1.9381219121842599,42.1585693359375,1.5030914666710713,41.77571487426758,0.08162503126229792
2844,2013-09-10,44.72285842895508,44.74856948852539,42.40142822265625,42.5,36682100.0,0.06428699492949352,1.0640736410769067,11.114461738002595,76.43226620087808,73.49889006638347,-3.556614522044846,-5.516771500171565,-8.268563792056177,-11.4479309380785,41.14427589277516,2.727142333984375,2.641281993537895,4.908573150634766,0.49228928109115344,9.324857020178378,2.700431215862963,7.116715085406568,-3.3280658855646976,99.31437174479166,22.501897571936624,2.208141934771806,9,-2.6057167053222656,-5.107145309448242,-9.649643421173096,-10.718572616577148,1.4028549194335938,1,-0.03430653927142746,1.7135145277925858,42.021427154541016,1.4504855778454135,41.6485710144043,-1.9381219121842599,42.1585693359375,-0.03430653927142746
2845,2013-09-11,44.0428581237793,44.88285827636719,43.41143035888672,44.81999969482422,29940400.0,-0.015204759468941398,2.2594864774652588,-0.34961361502911403,74.60747804732023,73.62463553082377,-2.4072925093153117,-4.515746850669686,-7.358076063458981,-10.546660368485377,42.31798453609087,1.4714279174804688,2.7020754092048946,3.877787017822264,-0.7172576725231465,8.472831708167675,1.5802646726495553,6.175309362994973,-2.574287414550774,75.47957698564971,-0.6726745125817786,2.297522345172707,9,-1.3907146453857422,-3.854999542236328,-9.251072406768799,-10.038572311401367,3.1142845153808594,2,-0.06445025542695115,1.0640736410769067,44.72285842895508,1.7135145277925858,42.021427154541016,1.4504855778454135,41.6485710144043,-0.06445025542695115
2846,2013-09-12,43.058570861816406,43.77857208251953,42.621429443359375,43.11999893188477,21947800.0,-0.022348396627589917,-1.4732909075343164,0.07904360332413062,68.99446782359836,73.0395296838454,-1.1384940968324244,-3.2526765502081787,-6.136999402597098,-9.369671274445082,43.08253683929826,1.4214286804199219,2.686490580117699,2.61064262390137,-1.9645312367821575,7.1858164845848975,0.32305569355960984,4.89822955424313,-0.9071426391601491,46.747272644262836,-27.824739802118657,2.2875869303417637,9,-0.40642738342285156,-2.8707122802734375,-8.0649995803833,-9.054285049438477,4.584285736083984,3,0.008559787929103502,2.2594864774652588,44.0428581237793,1.0640736410769067,44.72285842895508,1.7135145277925858,42.021427154541016,0.008559787929103502
2847,2013-09-13,43.66428756713867,43.71428680419922,42.74142837524414,43.14285659790039,15029700.0,0.014067273790069112,2.13103422874822,-8.488480407376526,67.2787098772487,72.8646457019819,-1.503704044753583,-3.4473765447217204,-6.49147316752682,-9.87442471496,45.02535765045745,0.9728584289550781,2.7738078524012835,2.8432163238525376,-1.4843090353686392,7.1707416830737145,0.6794536442419528,5.0069790034631225,-1.0428581237792969,64.30966386789336,-6.772455579040582,2.1637626796105875,9,-0.897857666015625,-3.476428985595703,-8.424287796020508,-9.660001754760742,7.0485687255859375,4,-0.015704246190329618,-1.4732909075343164,43.058570861816406,2.2594864774652588,44.0428581237793,1.0640736410769067,44.72285842895508,-0.015704246190329618
2848,2013-09-16,43.165714263916016,44.31285858154297,43.11428451538086,44.28571319580078,14055300.0,-0.011418331341283117,1.0413600880997165,-2.1479332796839565,62.445564300369846,72.0372772131423,-0.666505808561169,-2.594772090490146,-5.761567013814272,-9.276146437527828,47.191685457571445,1.1985740661621094,2.734254026076151,2.035428810119626,-2.0116038288631657,6.082461449102418,0.011912490628226635,4.0589451296110255,-0.5442848205566406,30.80022506041581,-38.30186729969381,2.023516319491397,9,-0.22500038146972656,-2.881427764892578,-7.871428966522217,-9.161428451538086,2.9085731506347656,0,0.07347101129914702,2.13103422874822,43.66428756713867,-1.4732909075343164,43.058570861816406,2.2594864774652588,44.0428581237793,0.07347101129914702
2849,2013-09-17,42.7928581237793,43.32285690307617,42.52857208251953,43.1485710144043,18200700.0,-0.008637784558760409,1.2555789063177052,0.31760109808890297,65.8786983806588,71.55559112830758,-0.0641215116971594,-1.8703472641857886,-5.193784382695149,-8.797966602971215,48.88705366799755,0.7942848205566406,2.6268983972095796,1.3785011291503935,-2.25748109196968,5.014483350270467,-0.43948998140964335,3.1964922397104303,2.0900001525878906,11.225739757146421,-59.250316077429,1.8179911105600373,9,0.37714195251464844,-2.4642868041992188,-7.485001087188721,-8.788572311401367,4.384284973144531,1,0.073910862567661,1.0413600880997165,43.165714263916016,2.13103422874822,43.66428756713867,-1.4732909075343164,43.058570861816406,0.073910862567661
2850,2013-09-18,43.8457145690918,43.95428466796875,42.58856964111328,42.70857238769531,13739600.0,0.024603555160234603,1.0168836985271128,-3.196797786547701,65.90172278185618,70.01387380375293,-0.8855997216309461,-2.682349552796012,-6.101226479719671,-9.742413618902482,49.886248935323344,1.3657150268554688,2.6672844486730725,2.191143226623538,-1.4194665491600276,5.801753002407104,0.38583833873175166,3.9964481145153243,0.9900579833984366,73.81900200966349,3.109703116606852,1.8053048878917843,9,-0.6757144927978516,-3.466428756713867,-8.317143440246582,-9.841428756713867,3.4714279174804616,2,0.052000493131525216,1.2555789063177052,42.7928581237793,1.0413600880997165,43.165714263916016,2.13103422874822,43.66428756713867,0.052000493131525216
2851,2013-09-19,43.64285659790039,44.10714340209961,43.43000030517578,44.0528564453125,17449600.0,-0.004626631660244573,1.611559426515915,-0.36055284389204784,62.427813700402176,68.73071935318755,-0.5029437805852552,-2.1968699751083562,-5.735917966822022,-9.429993484386927,50.87521855921142,0.6771430969238281,2.6408277126102817,1.7373567581176772,-1.6788504265493387,5.153563942784693,0.029253165784169255,3.445460350451185,1.1467719451904301,62.44986530978749,-5.726984935012958,1.7081035923335088,9,-0.46714210510253906,-3.263570785522461,-7.615714073181152,-9.638570785522461,3.2185707092285085,3,0.08052374008508045,1.0168836985271128,43.8457145690918,1.2555789063177052,42.7928581237793,1.0413600880997165,43.165714263916016,0.08052374008508045
2852,2013-09-20,44.832855224609375,45.12714385986328,43.65999984741211,43.6914291381836,30791600.0,0.027266744651316843,-1.4365402159039076,-2.7839671005498574,69.8408381161228,68.20083991427279,-1.3340388285226226,-3.047142159262428,-6.747900657014384,-10.504815774496024,52.05731415491975,1.4842872619628906,2.610509866863623,2.6124982833862305,-0.6534661473117183,5.878462714084179,0.9795160680372561,4.245480498735205,-2.3042831420898438,88.6749853200235,18.776631538244374,1.6329822153489744,9,-1.0685691833496094,-4.331426620483398,-8.593927383422852,-10.828569412231445,0.024288177490234375,4,0.06267727895564779,1.611559426515915,43.64285659790039,1.0168836985271128,43.8457145690918,1.2555789063177052,42.7928581237793,0.06267727895564779
2853,2013-09-23,43.1485710144043,45.77000045776367,42.788570404052734,45.77000045776367,32030600.0,-0.03756807818210406,1.2746597748518609,-2.296626539847216,57.94153663514471,66.14631440696908,0.5888708779908001,-1.1556806219102214,-4.9617867379886675,-8.706771925448216,52.57023481328673,2.9814300537109375,2.4184610300937948,0.7590711593627901,-2.316472578367673,3.834614897093253,-0.7787007095024379,2.296843028228018,-0.5680274963378906,19.127337090645046,-46.30261459201718,1.53777186886523,9,1.0007152557373047,-2.325714111328125,-6.884642601013184,-9.144285202026367,3.608570098876953,0,0.17530789781647993,-1.4365402159039076,44.832855224609375,1.611559426515915,43.64285659790039,1.0168836985271128,43.8457145690918,0.17530789781647993
2854,2013-09-24,43.78428649902344,44.20000076293945,42.907142639160156,43.0428581237793,18780300.0,0.0147331758543503,-1.552887784117658,-0.2828336185520204,58.45765174652954,64.35188926243679,-0.2167787008430011,-1.6063103125442808,-5.4895017896816825,-9.227480241520851,52.364336289699,1.2928581237792969,2.3648424418717653,1.2250009536743178,-1.759001330579288,4.209003237927924,-0.2670001884524851,2.7170020958011207,-1.0761647033691375,37.584248309038564,-22.961763501719922,1.4920011421268036,9,0.36499977111816406,-2.4885711669921875,-7.267857551574707,-9.780000686645508,1.6642837524414134,1,0.05230188952784287,1.2746597748518609,43.1485710144043,-1.4365402159039076,44.832855224609375,1.611559426515915,43.64285659790039,0.05230188952784287
2855,2013-09-25,43.87714385986328,44.400001525878906,43.43714141845703,44.02857208251953,14639100.0,0.0021207919156547295,1.1533579033579033,-0.2042385046382762,57.41769495829755,63.065581166292255,-0.375055781114753,-1.4221689638612247,-5.482566532798685,-9.20125061136337,52.18019391684506,0.962860107421875,2.2800856745979843,1.0957153320312472,-1.5512073241946638,3.742637988257158,-0.2277459960817083,2.4191766601442026,-1.0885734558105469,36.511789181692095,-21.155792089996766,1.3234613281129552,9,0.2721424102783203,-2.2421436309814453,-7.360714912414551,-9.872858047485352,2.191425323486328,2,0.07520998284665525,-1.552887784117658,43.78428649902344,1.2746597748518609,43.1485710144043,-1.4365402159039076,44.832855224609375,0.07520998284665525
2856,2013-09-26,44.78714370727539,44.92714309692383,43.92856979370117,44.005714416503906,12460700.0,0.020739723859841686,-1.1343454562502804,-5.160393994357114,63.09452796496063,62.60067206492691,-1.1332444919458382,-2.1006446861210364,-6.314406205268739,-9.979367257946151,52.0709951810109,1.0499992370605469,1.9625991470926607,1.7903579711914048,-0.7675273114338736,4.348243253816683,0.5114153298787656,3.069300612504044,-1.8800010681152344,67.03404967475473,8.505041810081927,1.278942641312638,9,-0.6378574371337891,-2.7950000762939453,-7.80714225769043,-10.552143096923828,2.251426696777351,3,0.05648939784668361,1.1533579033579033,43.87714385986328,-1.552887784117658,43.78428649902344,1.2746597748518609,43.1485710144043,0.05648939784668361
2857,2013-09-27,44.62857055664063,44.788570404052734,44.24285888671875,44.394287109375,8299200.0,-0.003540595302776617,-1.0319158002386228,0.2998140075275785,61.07536793005338,62.44842802378064,-0.9202805145950492,-1.7558782948172436,-6.070949865240976,-9.678366374815958,51.648221606944965,0.5457115173339844,1.6942483230768204,1.456427764892588,-1.0402626698145383,3.9531181995997144,0.20808254753902844,2.7047729822461477,-1.6069136047363344,61.71535536437219,4.052797015265817,1.2483452173535627,9,-0.47928428649903054,-2.5842857360839915,-7.521070480346687,-10.31428527832032,3.600002288818345,4,0.050032002428902045,-1.1343454562502804,44.78714370727539,1.1533579033579033,43.87714385986328,-1.552887784117658,43.78428649902344,0.050032002428902045
2858,2013-09-30,44.17285537719727,44.592857360839844,43.599998474121094,43.959999084472656,12528600.0,-0.010211287831076388,-1.1286399528917204,0.9085417480786794,47.11263025005451,60.36330934260239,-0.3427189861201754,-1.0703858401885782,-5.525468917028299,-9.086810681476173,51.10295567751252,1.0285720825195384,1.538123243699296,0.8199983596801843,-1.3865213896533177,3.0265181090136863,-0.28326151498656316,1.9232582343469318,-1.0412646850586,62.65903223796187,9.84110547660331,1.1032598746667506,9,0.006429672241203832,-2.0721397399902415,-7.043212890625007,-9.85857009887696,4.6128578186035085,0,0.015491143125322626,-1.0319158002386228,44.62857055664063,-1.1343454562502804,44.78714370727539,1.1533579033579033,43.87714385986328,0.015491143125322626
2859,2013-10-01,46.37428665161133,46.38571548461914,44.85714340209961,44.96714401245117,29693300.0,0.0498367437562226,1.1378625962343878,6.610763633756656,60.55353522795168,59.76906628105744,-2.215703893101356,-3.026202425496521,-7.597636599688968,-11.156013093377688,50.70941846708404,2.212860107421868,1.4292286941910817,2.767000961303708,0.3966694662410788,5.137332456366337,1.5818352137723934,3.9521667088350227,-3.1371595688476575,99.61239457611156,47.60956889093515,1.1851657475313133,10,-1.7871437072753906,-3.6071434020996094,-8.952143669128418,-11.792858123779297,1.5728569030761719,1,0.008255748806361929,-1.1286399528917204,44.17285537719727,-1.0319158002386228,44.62857055664063,-1.1343454562502804,44.78714370727539,0.008255748806361929
2860,2013-10-02,47.24714279174805,47.657142639160156,45.94571304321289,46.012855529785156,30583700.0,0.018821985267268637,-1.5010438646125714,0.8771585961602064,69.15337541459394,60.516350915967635,-2.8556265529586753,-3.6555581338959158,-8.274538085276994,-11.893142054712136,50.32022414580268,1.7114295959472656,1.456712107330091,3.366285705566405,0.6485149075453975,6.084056503587412,2.007400306555901,4.7251711045769085,-3.82110040487305,89.89437321589084,35.68895655066572,1.358885399010502,10,-2.0242862701416016,-3.8114280700683594,-9.000000953674316,-11.840715408325195,-0.5528564453125,2,-0.03806732923958578,1.1378625962343878,46.37428665161133,-1.1286399528917204,44.17285537719727,-1.0319158002386228,44.62857055664063,-0.03806732923958578
2861,2013-10-03,45.959999084472656,47.78571319580078,45.43571472167969,47.28714370727539,24613400.0,-0.027242784033497114,1.0221271399662233,-1.0752315637545935,59.8819175491816,59.40980418630751,-1.3468679556165952,-2.1808309245614197,-6.761091662670239,-10.503043026503548,49.39823082180138,2.3499984741210938,1.4596649961713979,1.8890705108642578,-0.8531465703733403,4.631287592101856,0.5179619702454588,3.260179051483057,-2.195468677414844,56.38226126897909,3.3122429241299542,1.3711085406187997,10,-0.6728572845458984,-2.3242855072021484,-7.712857246398926,-10.424285888671875,1.8828582763671875,3,0.0023622737388964143,-1.5010438646125714,47.24714279174805,1.1378625962343878,46.37428665161133,-1.1286399528917204,44.17285537719727,0.0023622737388964143
2862,2013-10-04,46.75143051147461,46.9000015258789,45.505714416503906,46.2400016784668,16814000.0,0.01722000528214407,2.44876911899307,-0.38536028720649146,65.05518357901725,60.20020940229334,-2.0534740197411807,-2.709273395611426,-7.337411428905185,-11.196341688652808,49.25469854475016,1.394287109374993,1.4136051472355788,2.425358963012698,-0.3174459675926684,5.168163893618065,1.0539564977100184,3.796761428315378,-2.5847818255424997,75.29017735085577,18.601654580731484,1.3714024653026826,10,-1.4050025939941406,-2.647859573364258,-8.504288673400879,-11.215717315673828,1.5214271545410085,4,0.006141841852468133,1.0221271399662233,45.959999084472656,-1.5010438646125714,47.24714279174805,1.1378625962343878,46.37428665161133,0.006141841852468133
2863,2013-10-07,45.4514274597168,46.709999084472656,45.45000076293945,46.29142761230469,14634900.0,-0.027806701047120685,-1.9898392841787018,-1.6424575588507324,60.35613324742452,60.41115179128167,-0.4385794208731397,-1.2006877062826504,-5.830987415690757,-9.826279068100312,49.08161077532584,1.3014297485351562,1.4122747655145318,0.9538558959960923,-1.6049655742912705,3.512677366283455,-0.32555483914758554,2.23326663113977,-0.9228723227978222,20.292637685992183,-40.405587925811766,1.2794107351436803,10,0.15999984741210938,-1.3478565216064453,-6.947140693664551,-9.894998550415039,2.224285125732422,0,0.061101389790310545,2.44876911899307,46.75143051147461,1.0221271399662233,45.959999084472656,-1.5010438646125714,47.24714279174805,0.061101389790310545
2864,2013-10-08,43.18857192993164,45.93143081665039,42.79571533203125,45.61285781860352,28678300.0,-0.04978623678630789,1.048528664134693,2.886054105113064,47.66070197680501,59.32704146000472,1.9342997581891979,0.9921999512493827,-3.377532279156199,-7.4912810025541035,47.087548234352624,3.1357154846191406,1.156196194565048,-1.2322853088378878,-3.853894652708277,1.3893240350325016,-2.5430899807730825,0.0785193630973069,4.597141265869141,7.8728810838331675,-49.05205414486723,1.310804671935195,10,2.102142333984375,1.0292854309082031,-4.482500076293945,-7.632143020629883,4.7085723876953125,1,0.1295977388404932,-1.9898392841787018,45.4514274597168,2.44876911899307,46.75143051147461,1.0221271399662233,45.959999084472656,0.1295977388404932
2865,2013-10-09,41.20428466796875,42.93999862670898,40.400001525878906,42.88999938964844,41948900.0,-0.045944729665573614,1.8447984892569051,0.6953448558013047,42.29623911151452,57.01612047628849,3.9108359686142933,2.901696202358025,-1.216246746518948,-5.450150956525647,44.62522555944594,2.7885704040527344,1.1212456566234366,-3.074643898010251,-6.063977556570961,-0.08531023944954086,-4.569310727290606,-1.579977068729896,6.481628570556637,10.889717579488876,-43.463553250675275,1.4946668292803533,10,2.8885726928710938,2.8885726928710938,-2.2649993896484375,-5.6135711669921875,7.734287261962891,2,0.16364460494955502,1.048528664134693,43.18857192993164,-1.9898392841787018,45.4514274597168,2.44876911899307,46.75143051147461,0.16364460494955502
2866,2013-10-10,43.42714309692383,43.91857147216797,42.342857360839844,43.0,30695000.0,0.05394726414661144,1.2350557189352394,-0.2533899072188278,45.8312244287065,55.32232675391661,1.648087794055293,0.7461200216959512,-3.235943628103662,-7.603918268865414,42.959185908999125,2.7142868041992188,1.0851729009989128,-0.8702140808105483,-3.8322909825105995,2.091862820889503,-2.3512525316605704,0.6108243700394738,3.967333673095702,46.57140878530654,-3.2982767796804566,1.4810384508500254,10,0.6657142639160156,0.6657142639160156,-4.293929100036621,-7.668571472167969,6.538570404052734,3,0.0752327465387228,1.8447984892569051,41.20428466796875,1.048528664134693,43.18857192993164,-1.9898392841787018,45.4514274597168,0.0752327465387228
2867,2013-10-11,42.97857284545898,43.94428634643555,42.87571334838867,43.47285842895508,19200300.0,-0.010329259985251582,-2.0530457433706446,-1.1571896796549335,49.45598142104037,55.58269910624837,2.0539912924276464,1.2023282358514749,-2.606604637238121,-7.082552569374222,41.20821438472538,1.068572998046875,1.0511225976139187,-1.284498596191412,-4.292940323074632,1.7239431306918078,-2.788719459633022,0.21972226725019794,4.136124914794927,40.86485447317246,-12.360912936252973,1.5042208634416114,10,1.1142845153808665,1.1142845153808665,-3.3978586196899343,-6.800716400146477,5.845714569091804,4,0.11317929361851342,1.2350557189352394,43.42714309692383,1.8447984892569051,41.20428466796875,1.048528664134693,43.18857192993164,0.11317929361851342
2868,2013-10-14,46.33714294433594,46.46714401245117,43.71428680419922,44.37285614013672,45659600.0,0.07814522159573811,1.4752694294475581,-3.973991695864854,56.95709161434764,55.18309426029237,-1.078728901265535,-2.0094918091226646,-5.728112191085323,-10.328601165435856,39.57214839990948,3.4885711669921946,0.9425525517668873,1.9155000686645494,-1.1823976749920462,5.013397812321145,0.36655119683625514,3.4644489404928436,0.5089669665429639,97.85729330730321,40.891028365132634,1.548948871828297,10,-2.2442855834960938,-2.2442855834960938,-6.577143669128418,-10.159286499023438,1.8471412658691406,0,0.041774580793749516,-2.0530457433706446,42.97857284545898,1.2350557189352394,43.42714309692383,1.8447984892569051,41.20428466796875,0.041774580793749516
2869,2013-10-15,45.95571517944336,46.76142883300781,45.61999893188477,46.44285583496094,26848500.0,-0.008231577103292254,1.0304962252947536,-0.2479987415667494,55.57684643322758,53.674591040140555,-0.8525770950384413,-1.453482177826281,-5.144443832088442,-9.830298708050854,38.59002256434403,1.1414299011230398,0.8706450726386237,1.375929450988771,-1.6946735883848731,4.446532490362415,-0.15937206869804754,2.9112309706755894,-5.555713653564453,87.33438873597544,26.633175215181524,1.5353015196868214,10,-1.8628578186035156,-1.8628578186035156,-6.179286956787109,-9.6321439743042,2.5471420288085938,1,0.03742727970372739,1.4752694294475581,46.33714294433594,-2.0530457433706446,42.97857284545898,1.2350557189352394,43.42714309692383,0.03742727970372739
2870,2013-10-16,46.12571334838867,46.5,45.46571350097656,45.72999954223633,18843300.0,0.003699173612716544,-1.2380229141215704,-0.8123194023539362,53.739915280683896,52.99214634364081,-1.3392112300125305,-1.5219412212989738,-5.115543504214706,-9.887086544706662,37.24872684306536,1.0342864990234375,1.0413874124600824,1.4319276809692383,-1.6927441380286368,4.556599499967113,-0.1304082285296957,2.9942635904681723,-5.59848327636719,85.61264678814334,24.650337827229563,1.5623359094989364,10,-2.4757118225097656,-2.032855987548828,-5.259285926818848,-8.779999732971191,3.6599998474121094,2,0.038404413517870495,1.0304962252947536,45.95571517944336,1.4752694294475581,46.33714294433594,-2.0530457433706446,42.97857284545898,0.038404413517870495
2871,2013-10-17,47.157142639160156,47.17285537719727,45.66571426391602,46.02999877929688,19272400.0,0.022361264810824233,1.6017279527973551,2.8483814371372755,56.736184647779375,52.06781312905883,-2.4395077148329847,-2.3996194917392017,-5.901177873008685,-10.76496960113716,35.87827074382795,1.50714111328125,0.897206016442162,2.287642669677737,-0.98016334563561,5.5554486849910845,0.65373966202106,3.9215456773344144,-6.50522859191895,99.63434445657657,37.16585400745684,1.6339030076566752,10,-3.3707141876220703,-3.0642852783203125,-5.7371416091918945,-9.712141990661621,2.5357131958007812,3,0.037776446813216236,-1.2380229141215704,46.12571334838867,1.0304962252947536,45.95571517944336,1.4752694294475581,46.33714294433594,0.037776446813216236
2872,2013-10-18,47.64285659790039,48.06856918334961,46.79999923706055,47.71428680419922,25454800.0,0.010299902232348002,2.252764450704501,-0.0633727502250625,59.229425556429916,51.942623385614986,-3.1128215484596495,-2.8079882874739894,-6.135865499858895,-11.09537726442688,34.16825257281736,1.2685699462890625,0.5688319476887926,2.632856559753421,-0.8620570524709734,6.127770171977815,0.8853997536412237,4.380313365865618,-6.73010489746094,90.2231286724155,26.631229363329467,1.7474568061121984,10,-3.408571243286133,-3.408571243286133,-6.222855567932129,-10.058570861816406,2.391429901123047,4,0.04875561771370651,1.6017279527973551,47.157142639160156,-1.2380229141215704,46.12571334838867,1.0304962252947536,45.95571517944336,0.04875561771370651
2873,2013-10-21,50.71285629272461,50.77428436279297,48.58571243286133,48.98857116699219,65090200.0,0.06443777544101992,1.3696854922483102,-24.139439252336448,61.02999365353253,53.4281002385847,-5.987667875321719,-5.567692872960336,-8.924812372843718,-14.007339126929963,33.6943594713466,3.131427764892578,0.5195300921002115,5.324641990661618,1.1139980504928104,9.535285930830426,3.2193200205772143,7.429963960746022,-9.370755543310551,98.84285108615201,38.162903585294714,2.1053219700844052,10,-5.125713348388672,-5.125713348388672,-9.235712051391602,-12.69999885559082,0.030002593994140625,0,-0.03724043598082183,2.252764450704501,47.64285659790039,1.6017279527973551,47.157142639160156,-1.2380229141215704,46.12571334838867,-0.03724043598082183
2874,2013-10-22,46.07428741455078,55.59428787231445,45.92856979370117,55.40571212768555,181099800.0,-0.09146731652027429,-1.0089075646908416,-5.411764315470199,47.497412817610524,54.00600842815092,-1.002093688875533,-0.789230662253793,-4.071027380121535,-9.244289938312797,33.60456841150926,9.665718078613281,0.21116434776966742,0.5715730667114229,-3.5795494971346216,4.722695630557467,-1.5039882152115993,2.647134348634445,-3.977611976066413,6.008485412284451,-48.870266344452816,2.075561281923024,10,2.894285202026367,1.9228572845458984,-4.461787223815918,-7.993573188781738,5.709999084472656,1,0.04579553833724481,1.3696854922483102,50.71285629272461,2.252764450704501,47.64285659790039,1.6017279527973551,47.157142639160156,0.04579553833724481
2875,2013-10-23,47.17714309692383,47.88428497314453,45.28571319580078,45.33142852783203,58376500.0,0.023936467480227375,-1.682887924838178,-0.19779558061415833,52.61767506394729,54.76005849873323,-1.3059325357331275,-1.7203877179071583,-4.953342374868583,-10.20522569789837,33.2766412394933,2.59857177734375,0.0715327593331665,1.5094287872314425,-2.631963568041627,5.650821142504512,-0.5612673904050922,3.580124964867977,-3.730706415056453,18.34812241727605,-34.839259180296665,2.070696177636535,10,2.0578575134277344,0.8200016021728516,-5.427857398986816,-9.06928539276123,5.079998016357422,2,0.028100771354562237,-1.0089075646908416,46.07428741455078,1.3696854922483102,50.71285629272461,2.252764450704501,47.64285659790039,0.028100771354562237
2876,2013-10-24,47.31714248657226,48.12142944335938,46.23714447021485,47.34857177734375,33559400.0,0.0029675258071648614,1.3894891386637234,-0.017028250899572512,51.251733712555506,54.959586531123804,-0.9343652540379708,-1.7508969763588595,-4.878693424066597,-10.208668878660504,32.7058674119109,1.8842849731445312,0.32269784399774437,1.522928237915032,-2.6595674807771985,5.705423956607262,-0.5683196214310797,3.6141760972611436,-2.6559206856601776,19.706209194950514,-29.417738581157433,2.0912478593461152,10,2.3371448516845774,0.6800022125244212,-5.542499542236321,-8.767856597900384,4.671428680419929,3,0.052170747841103315,-1.682887924838178,47.17714309692383,-1.0089075646908416,46.07428741455078,1.3696854922483102,50.71285629272461,0.052170747841103315
2877,2013-10-25,46.8614273071289,48.17142868041992,46.558570861816406,47.28571319580078,24062500.0,-0.00963107988976053,-2.13176646617878,13.4996965651143,53.24095434554593,54.54668239014583,0.14533893499620376,-1.1798145037778554,-4.170514240665149,-9.61344124219314,32.108209449035336,1.6128578186035156,0.8642359171892409,0.9555702209472585,-3.2151036008507603,5.126244042745277,-1.129766689951751,3.040907131846268,-1.575714111328118,15.28547021071801,-35.936959348996304,2.08533691089901,10,3.578573226928718,1.1357173919677805,-5.0839271545410085,-7.643569946289055,4.987144470214851,4,0.06042130362942011,1.3894891386637234,47.31714248657226,-1.682887924838178,47.17714309692383,-1.0089075646908416,46.07428741455078,0.06042130362942011
2878,2013-10-28,44.85714340209961,47.27999877929688,44.54428482055664,46.43000030517578,34260800.0,-0.042770440855188885,-1.4886256968506666,3.7070686182837616,53.88143178321924,54.358302984589365,2.142962537875107,0.9258308991730502,-1.9569966869926247,-7.466835899641524,31.81996598350864,2.7357139587402415,1.1692008834809187,-1.082928085327147,-5.20468201883871,3.038825848184416,-3.143805052082925,0.977948881428631,10.737144470214844,2.8312985985392993,-51.649054911002985,2.06087696675578,10,5.2121429443359375,3.1400012969970703,-2.7242860794067383,-5.207143783569336,6.038570404052734,0,0.1154140166821569,-2.13176646617878,46.8614273071289,1.3894891386637234,47.31714248657226,-1.682887924838178,47.17714309692383,0.1154140166821569
2879,2013-10-29,46.75714111328125,46.76714324951172,44.17142868041992,45.5099983215332,30936500.0,0.04235663635889719,3.096942876495823,-0.792915610637498,62.967910913140315,55.383635832640074,0.41192010009322644,-0.9950293469712364,-3.625559506746278,-9.217675813849453,30.59664350234932,2.595714569091797,1.5111042740326113,0.7979269027709961,-3.3358567510217796,4.931710556563772,-1.2689649241253917,2.864818729667384,8.616146697998047,64.6428108215332,4.456508844223713,2.066891826896388,10,3.1257171630859375,1.2400035858154297,-4.271069526672363,-6.735712051391602,4.394287109375,1,0.08524297419684124,-1.4886256968506666,44.85714340209961,-2.13176646617878,46.8614273071289,1.3894891386637234,47.31714248657226,0.08524297419684124
2880,2013-10-30,45.44857025146485,46.9900016784668,45.08856964111328,46.959999084472656,21640500.0,-0.02798654559837288,1.4199960188570235,-1.2119132171620255,54.93134431141905,55.183098017488916,1.804052366438583,0.1811772499531017,-2.1582069726935416,-7.767661683066571,28.857710127252435,1.9014320373535156,1.4195552776658502,-0.4207153320312429,-4.5145887705691194,3.6731581065066337,-2.4676520513001776,1.6262213872376918,9.47664319458007,31.928539276123225,-28.74151410314964,2.0469367192689374,10,4.434288024902337,2.548574447631829,-2.726069450378425,-5.427141189575202,5.18571472167968,2,0.1394040827357903,3.096942876495823,46.75714111328125,-1.4886256968506666,44.85714340209961,-2.13176646617878,46.8614273071289,0.1394040827357903
2881,2013-10-31,46.06856918334961,46.66428756713867,45.099998474121094,45.44428634643555,18489800.0,0.013641769773049761,-1.3830275629216813,-0.4130415030337314,57.47563016772235,54.988231863188076,1.1324944777125978,-0.45352320785200106,-2.595498299089151,-8.226417912193085,27.56674513791659,1.5642890930175781,1.4014194881978739,0.19385509490966513,-3.900812666478778,4.288522856298108,-1.85347878578456,2.2411889756038903,8.426492872070313,47.42851257324219,-15.096282639598634,2.0473338806942216,10,3.814289093017578,1.9285755157470703,-3.1764259338378906,-6.047140121459961,4.741432189941413,3,0.13433392961048063,1.4199960188570235,45.44857025146485,3.096942876495823,46.75714111328125,-1.4886256968506666,44.85714340209961,0.13433392961048063
2882,2013-11-01,47.03857040405274,47.64285659790039,46.55714416503906,46.97571563720703,22020600.0,0.02105559686133507,-1.4127004310618874,0.10068315694279241,51.91871634094144,53.97586771734463,0.07572406517746799,-1.476616549165783,-3.364897956259334,-9.012342397094777,26.31528173739096,1.5742874145507812,1.4459401718476457,1.1494993209838924,-2.9600979632382476,5.259096605206032,-0.905299321127174,3.204297963094959,7.043546316367177,82.59257549883868,23.52350122771366,2.0547986421110687,11,2.844287872314446,0.9585742950439382,-3.967855453491218,-7.017141342163093,4.832859039306641,4,0.10523280619329722,-1.3830275629216813,46.06856918334961,1.4199960188570235,45.44857025146485,3.096942876495823,46.75714111328125,0.10523280619329722
2883,2013-11-04,48.22857284545898,48.255714416503906,46.45000076293945,47.27857208251953,21919100.0,0.0252984397949243,2.5960222891589146,15.114219821567639,55.953899389596806,54.91547733645422,-1.6804503883996063,-2.58018176506377,-4.375987560305582,-10.027157436536164,25.124286734262714,1.8057136535644531,1.372171773940856,2.2006444931030202,-2.0325044272335475,6.433793413439588,0.08407003293473991,4.317218953271301,5.457116353360938,99.33546346169815,42.03070343615166,2.116574460168284,11,-2.015001296997063,-0.23142814636229758,-5.131787300109856,-8.207143783569329,3.7685699462890696,0,0.07505921735408805,-1.4127004310618874,47.03857040405274,-1.3830275629216813,46.06856918334961,1.4199960188570235,45.44857025146485,0.07505921735408805
2884,2013-11-05,48.78571319580078,48.91428756713867,47.57857131958008,47.93428421020508,17289300.0,0.01155208038452793,1.4097836597191395,0.8962403177038017,56.8295212695627,55.383460248189266,-2.025534066541425,-2.8422204100507287,-4.764131968686414,-10.400898661923648,26.412147003204424,1.3357162475585938,1.2141339450294666,2.4779277801513686,-1.7046147428643152,6.6604703031670525,0.3866565186435267,4.5691990416592105,4.5194055822831345,96.63920932426221,41.14242367594774,2.0912712615078406,11,-2.2428550720214844,-0.7885684967041016,-5.645712852478027,-8.764284133911133,4.547142028808601,1,0.043250379509326864,2.5960222891589146,48.22857284545898,-1.4127004310618874,47.03857040405274,-1.3830275629216813,46.06856918334961,0.043250379509326864
2885,2013-11-06,47.9471435546875,49.19571304321289,47.54142761230469,48.49856948852539,20733300.0,-0.017188836365837123,-1.4276713364029503,-0.6476475938296662,52.04860690694328,55.472001714232334,-1.191558553447571,-1.5521723461932666,-3.7320620310647072,-9.416707000889694,28.717463305857237,1.6542854309082031,0.7276451333408644,1.3022151947021499,-2.1759380425354706,4.78036843193977,-0.4368614239166604,3.04129181332096,4.992627619489859,69.51522213125672,18.791821397192763,1.7390766186188111,11,-1.2635726928710938,0.05000114440917969,-4.270000457763672,-7.617856979370117,4.762855529785156,2,0.0668295216442667,1.4097836597191395,48.78571319580078,2.5960222891589146,48.22857284545898,-1.4127004310618874,47.03857040405274,0.0668295216442667
2886,2013-11-07,46.69428634643555,48.52428436279297,46.4514274597168,48.42856979370117,20007400.0,-0.0261299655280397,1.152820642850634,3.145088652604927,47.63431837598299,54.84904216205869,-0.04061611207948346,-0.04426871473128102,-2.329984967951269,-8.023122263374155,30.958362019473224,2.072856903076172,0.883393522471934,-0.11399917602538778,-3.2454338626595813,3.0174355106088058,-1.6797165193424846,1.451718167291709,5.894751127991512,8.896984044947567,-35.3085588205797,1.5657173433170957,11,-0.010715484619140625,1.3028583526611328,-2.3650007247924805,-5.729286193847656,5.635715484619141,3,0.08437860250132623,-1.4276713364029503,47.9471435546875,1.4097836597191395,48.78571319580078,2.5960222891589146,48.22857284545898,0.08437860250132623
2887,2013-11-08,47.842857360839844,47.94285583496094,46.50285720825195,46.702857971191406,19448800.0,0.02459767788038958,1.1492575553986655,-0.6573316440549719,42.08369292490043,53.538182288912154,-1.1570019909678564,-0.8534938575224018,-3.333591408343281,-9.030796123318567,33.30574072456514,1.4399986267089844,0.840918418847032,0.7913576126098647,-1.7960011988816476,3.378716424101377,-0.5023217931358914,2.085037018355621,4.409475761826933,50.7284251123967,12.879184049554851,1.2936794057457577,11,-1.1592864990234375,0.15428733825683594,-3.381429672241211,-6.813571929931641,5.709999084472656,4,0.06201853685436087,1.152820642850634,46.69428634643555,-1.4276713364029503,47.9471435546875,1.4097836597191395,48.78571319580078,0.06201853685436087
2888,2013-11-11,48.27285766601562,48.5,46.94571304321289,47.53571319580078,16815400.0,0.008987763877325028,1.609113554427105,0.6466183025257263,57.897978111464234,52.974856422059254,-1.175104369101426,-1.192162490650027,-3.592496252366452,-9.295918279110623,34.58002908259797,1.5542869567871094,0.8376530727135219,1.1245721817016516,-1.4948926747767075,3.7440370381800108,-0.18516024653752794,2.434304609940831,3.656239278961287,66.37174415274968,23.483004174477642,1.309732428239181,11,-1.130716323852532,-0.2757129669189382,-3.5478582382202077,-7.243572235107415,5.475711822509773,0,0.07454648328965985,1.1492575553986655,47.842857360839844,1.152820642850634,46.69428634643555,-1.4276713364029503,47.9471435546875,0.07454648328965985
2889,2013-11-12,47.67571258544922,48.5,47.33571243286133,48.02571487426758,12231800.0,-0.012370203659742951,-1.2607468639934225,-0.47480826752502553,51.85855119551527,52.63343496473661,-0.484955457998538,-0.4843873644163139,-2.851108528076466,-8.520593171871113,35.79442455092369,1.1642875671386719,0.8020542883671595,0.44142723083496094,-2.125595107212476,3.008449568882398,-0.8420839381887575,1.7249383998586794,3.94307762894541,44.6121618353123,-1.323761744926614,1.283511169023719,11,-0.5278568267822266,0.32143211364746094,-2.81821346282959,-6.646427154541016,6.144287109375,1,0.09064217338238056,1.609113554427105,48.27285766601562,1.1492575553986655,47.842857360839844,1.152820642850634,46.69428634643555,0.09064217338238056
2890,2013-11-13,47.89714431762695,47.92285537719727,47.01428604125977,47.60285568237305,11967900.0,0.004644539539516268,4.256239931145371,-0.840819173632985,52.14906460762938,52.0415943469485,-0.3604340470045102,-0.5969071562532235,-2.938547225060155,-8.557783009251978,37.09170217640163,0.9085693359375,0.9170760612413744,0.5742874145507812,-1.953627025502179,3.1022018546037415,-0.6896698054757024,1.838244634577265,3.4237514354086898,69.74513560317048,19.644853871697656,1.2639572200264817,11,-0.07428741455078125,0.10000038146972656,-3.1428585052490234,-6.8035736083984375,5.770000457763679,2,0.1134871605483585,-1.2607468639934225,47.67571258544922,1.609113554427105,48.27285766601562,1.1492575553986655,47.842857360839844,0.1134871605483585
2891,2013-11-14,48.93857192993164,49.14285659790039,47.87428665161133,47.97000122070313,20104700.0,0.02174300007112162,-1.1871898502731126,3.2912270240841797,57.37622484175647,52.6479841803724,-1.063809693629949,-1.5789871235459998,-3.843460108134323,-9.400883669841917,38.312652013175445,1.2685699462890625,0.6844914761687306,1.5266435623168917,-1.1002845432817665,4.15357166791555,0.21317950951756615,2.8401076151162172,2.096345140199375,92.26194260613242,36.198084708404686,1.313464052799328,11,-1.1157150268554688,0.030000686645507812,-4.845714569091797,-7.804286956787109,5.430000305175781,3,0.07706451181168106,4.256239931145371,47.89714431762695,-1.2607468639934225,47.67571258544922,1.609113554427105,48.27285766601562,0.07706451181168106
2892,2013-11-15,49.96571350097656,49.98428726196289,49.01142883300781,49.22857284545898,20152300.0,0.02098838463279118,1.5129104569528267,0.7610602390658052,69.49410961516351,54.15245198321314,-1.823870016647568,-2.5541352411845466,-4.702895551513521,-10.219887228351318,39.3147574014097,1.04571533203125,0.8047895491037664,2.4376422882080107,-0.42692440051429514,5.3022089769303165,1.0053589438468578,3.8699256325691636,0.7946640335660078,99.3887343323156,35.07976618692406,1.4322833443611538,11,-1.7478561401367188,-0.730712890625,-5.872856140136719,-8.831428527832031,4.090000152587891,4,0.04731821411960646,-1.1871898502731126,48.93857192993164,4.256239931145371,47.89714431762695,-1.2607468639934225,47.67571258544922,0.04731821411960646
2893,2013-11-18,48.82428741455078,50.06999969482422,48.5,50.0,20247500.0,-0.02284418667219612,1.3865401007810825,-1.5949636974285308,58.372888583983844,54.32393724037105,-0.6582805251998138,-1.6458331937751751,-3.415589178043021,-8.881393936727008,39.2619502659513,1.5699996948242188,0.8050008697102982,1.3906446456909194,-1.1365240137515826,3.9178133051334214,0.12706031596967193,2.654228975412167,1.6725321658268797,59.23334377812751,-4.825471137331341,1.2635843297212497,11,-0.5635738372802734,0.8299999237060547,-4.7314300537109375,-7.69000244140625,5.022853851318359,0,0.0968487054529441,1.5129104569528267,49.96571350097656,-1.1871898502731126,48.93857192993164,4.256239931145371,47.89714431762695,0.0968487054529441
2894,2013-11-19,48.18428421020508,49.54571533203125,47.74856948852539,48.68143081665039,17057600.0,-0.013108295855127405,-1.6263002976887313,0.42284705683860796,61.71540085842574,55.39802545720243,-0.1257899466850958,-0.8850249800204324,-2.7212233725799138,-8.037194097585825,37.83381275633437,1.7971458435058594,0.8775726723848436,0.6451416015625,-1.8184575233088296,3.1087407264338296,-0.5866579608731683,1.8769411639981683,2.0595197341742733,38.28886805478384,-28.601790173179218,1.2317995624356655,11,0.07642936706542969,1.6985740661621094,-4.091426849365234,-7.049999237060547,4.315715789794922,1,0.11547925572674256,1.3865401007810825,48.82428741455078,1.5129104569528267,49.96571350097656,-1.1871898502731126,48.93857192993164,0.11547925572674256
2895,2013-11-20,48.50285720825195,49.47857284545898,48.23571395874024,49.04999923706055,19481700.0,0.006611554021578758,-1.2985502134114117,1.100564746324545,60.70083462398323,56.84986059586912,-0.39922826755461216,-1.158587796742566,-2.9586892881821,-8.177731618684774,36.72695042513386,1.2942886352538991,0.7748964904333278,0.8974288940429673,-1.5963148300154728,3.3911726181014075,-0.3494429679862492,2.144300756072184,1.5671424865722656,32.49237119771785,-35.33746413024918,1.2468718620292198,11,-0.2164287567138672,1.3800010681152344,-4.409999847412109,-7.368572235107422,3.924285888671875,2,0.10962534565216586,-1.6263002976887313,48.18428421020508,1.3865401007810825,48.82428741455078,1.5129104569528267,49.96571350097656,0.10962534565216586
2896,2013-11-21,49.78571319580078,49.81142807006836,48.81000137329102,48.89142990112305,15989400.0,0.026449080763237376,1.1178235913404955,-1.634462804155337,61.75283928172169,59.03532130218259,-1.3381723711912556,-2.368454127058911,-4.112127667198763,-9.266852427653966,35.558062093196995,1.3085708618164062,0.632568702862514,2.056856346130374,-0.6148251959244249,4.728537888185173,0.7210155751029745,3.3926971171577733,0.048343658447265625,87.75382097415327,20.89119385241746,1.3358407710273987,11,-1.2778568267822266,0.09714508056640625,-5.914283752441406,-8.65142822265625,2.8100013732910156,3,0.07796275940297726,-1.2985502134114117,48.50285720825195,-1.6263002976887313,48.18428421020508,1.3865401007810825,48.82428741455078,0.07796275940297726
2897,2013-11-22,49.69285583496094,50.08571243286133,49.14285659790039,49.83285522460938,14202300.0,-0.0018651407176722978,1.9203521001949548,-0.15654926182971476,56.91351732013022,58.925936769812154,-1.0675609671623931,-2.163521900640518,-3.907790445092701,-8.977578451515853,34.35585342322823,0.9428558349609375,0.6668961497960737,1.822427558898923,-0.9537473700950443,4.59860248789289,0.4343400944019393,3.2105150233959066,-5.521427154541016,83.19073299078784,19.59152353350867,1.3880874644969832,11,-1.1428565979003906,0.19000244140625,-5.753212928771973,-8.053569793701172,2.1385726928710938,4,0.09409232618216579,1.1178235913404955,49.78571319580078,-1.2985502134114117,48.50285720825195,-1.6263002976887313,48.18428421020508,0.09409232618216579
2898,2013-11-25,50.03428649902344,50.41857147216797,49.28714370727539,49.55714416503906,13984600.0,0.006870819926237504,-1.2247166570406318,-3.408174386920808,56.01763227700973,59.388056889978195,-1.265989278788176,-2.210542956690915,-4.115402353686875,-9.128170521942756,34.39393674659146,1.1314277648925781,0.9274795875985973,1.905001068115233,-0.6443520187803884,4.454354155010854,0.6303245246674223,3.1796776115630436,-5.744572143554684,85.60731506947174,25.10566711469412,1.2746765434478098,11,-1.3178577423095703,-0.15142822265625,-5.80000114440918,-8.253572463989258,1.8371429443359446,0,0.08037342862118169,1.9203521001949548,49.69285583496094,1.1178235913404955,49.78571319580078,-1.2985502134114117,48.50285720825195,0.08037342862118169
2899,2013-11-26,50.74285888671875,50.92285537719727,49.65285873413086,50.07143020629883,14683200.0,0.014161736626525867,1.4626138670986295,1.407187400063959,63.64523288201739,60.66540892046576,-1.6692751788596496,-2.7459937401311194,-4.667143153184256,-9.658094732307717,34.72451842966162,1.2699966430664134,1.263222663621434,2.414287567138672,-0.3011611944533996,5.129736328730743,1.0565631863426361,3.7720119479347076,-6.207990246582028,93.30156242458287,32.53804166083048,1.357724380796035,11,-1.4071464538574219,-0.8600006103515625,-5.1557159423828125,-7.609287261962891,0.6242828369140625,1,0.061176733973159925,-1.2247166570406318,50.03428649902344,1.9203521001949548,49.69285583496094,1.1178235913404955,49.78571319580078,0.061176733973159925
2900,2013-11-27,51.78428649902344,51.97857284545898,50.505714416503906,51.01571273803711,16832900.0,0.02052362904166727,1.5456733225863004,1.1446841390594906,75.36663681938214,62.66434358464639,-2.3482713701068434,-3.466139040796776,-5.570346072850967,-10.545577642953255,35.15020228912614,1.472858428955071,1.2967206573520045,3.1389293670654297,0.36061520118552437,5.917243532945335,1.749772284125477,4.528086450005382,-6.866138654663082,93.86832999848326,25.447534203312813,1.3891570829399538,11,-1.92071533203125,-3.7092857360839844,-3.3014278411865234,-6.144285202026367,-3.2842864990234375,2,0.013821055562676543,1.4626138670986295,50.74285888671875,-1.2247166570406318,50.03428649902344,1.9203521001949548,49.69285583496094,0.013821055562676543
2901,2013-11-29,52.25714111328125,52.5428581237793,51.85857009887695,52.00714111328125,8388100.0,0.009131237412467463,-1.5013177159590043,0.3252778232751133,73.58776478645862,63.11919415923473,-2.5712800267683207,-3.6381176794901506,-5.89009176954044,-10.852054613253017,35.67137125445077,0.7585716247558594,1.5110345045529314,3.3023553848266616,0.35883021968645323,6.24588054996687,1.830592802256561,4.774117967396762,-6.774159268833003,91.59656228612461,20.072881643359196,1.471762582570103,11,-2.1114273071289062,-3.8999977111816406,-3.641068458557129,-6.572854995727539,-3.5442848205566406,4,0.0032531818622463238,1.5456733225863004,51.78428649902344,1.4626138670986295,50.74285888671875,-1.2247166570406318,50.03428649902344,0.0032531818622463238
2902,2013-12-02,51.98857116699219,52.56571578979492,51.37285614013672,52.12571334838867,11675300.0,-0.005139392254675079,1.3455008457127426,-0.5485687255859375,70.20350103418156,64.43370665370114,-2.2189368193416925,-3.140718135525738,-5.506740019554485,-10.417777990693644,35.75193732646621,1.1928596496582031,1.7233437257051136,2.786285400390625,-0.3074251780357642,5.879995978817014,1.239430111177434,4.333140689603816,-5.7996016946108355,82.39646381789454,9.798874848744347,1.5468552892131935,12,-1.8314285278320312,-3.6199989318847656,-3.1628551483154297,-6.253570556640625,-3.8385696411132884,0,0.011678401396133964,-1.5013177159590043,52.25714111328125,1.5456733225863004,51.78428649902344,1.4626138670986295,50.74285888671875,0.011678401396133964
2903,2013-12-03,51.84857177734375,51.93999862670898,50.92856979370117,51.69857025146485,13400800.0,-0.002692887811798994,5.077289813881211,-1.093766515534982,73.87609548604745,65.78489494565912,-1.7934260923720657,-2.8623672279701253,-5.196921257727688,-10.14106233945627,35.50946755472847,1.0600013732910156,1.7811610765520385,2.4652860641479464,-0.8069884583107054,5.737560586606598,0.8291488029186169,4.101423325377276,-4.894392746872768,75.38004787922283,-0.726217476859901,1.6361372612293266,12,-1.4478569030761719,-3.479999542236328,-2.6299991607666016,-6.1135711669921875,-4.400001525878899,1,-0.0003306407278745871,1.3455008457127426,51.98857116699219,-1.5013177159590043,52.25714111328125,1.5456733225863004,51.78428649902344,-0.0003306407278745871
2904,2013-12-04,50.895713806152344,52.66428756713867,50.89285659790039,51.512855529785156,19395600.0,-0.018377709135042664,-4.688090250982986,-4.11423630537632,65.83194461396421,66.35501827787921,-0.46433398365459766,-1.8375398812047194,-4.102309045288457,-9.057283270781447,35.16419773372175,1.7714309692382812,1.5547651935100646,1.4069280624389648,-1.919827850905257,4.733683975783187,-0.2564498942331426,3.0703060191110723,-3.268150364562487,18.06746227403743,-56.412681273721525,1.6633779566721103,12,-0.1585693359375,-2.477855682373047,-1.8624982833862305,-5.160713195800781,-2.779998779296875,2,0.01917088030090852,5.077289813881211,51.84857177734375,1.3455008457127426,51.98857116699219,-1.5013177159590043,52.25714111328125,0.01917088030090852
2905,2013-12-05,51.15142822265625,51.59000015258789,50.48428726196289,51.11428451538086,13793500.0,0.005024281955801957,1.418742046521331,-0.06018667325998269,62.740579644573565,66.46476720708499,-0.34066312853714464,-1.940372778824866,-4.213368659578876,-9.184963047921897,34.58770483385166,1.105712890625,1.611612668733919,1.5024282455444364,-1.820349465957051,4.825205957045924,-0.15896061020630725,3.16381710129518,-2.8187234034895567,30.602792078029793,-39.908460703407144,1.6613888557507446,12,-0.24785614013671875,-2.2749996185302734,-2.2114267349243164,-5.4164276123046875,-2.871429443359368,3,0.004217154993944483,-4.688090250982986,50.895713806152344,5.077289813881211,51.84857177734375,1.3455008457127426,51.98857116699219,0.004217154993944483
2906,2013-12-06,50.63428497314453,51.61857223510742,50.28571319580078,51.57714462280274,12075700.0,-0.010110045163561288,1.5988880004462875,-25.384101879429174,54.08947938250173,66.15098521401515,0.345881681285384,-1.1730637702390752,-3.583933892216102,-8.558463249000269,34.67645130657308,1.3328590393066406,1.6787009028461313,0.7882850646972628,-2.252086107083265,3.8286562364777907,-0.7319005211929976,2.308470650587523,-1.6951585692617641,14.654651187033801,-50.04730949387915,1.5201855858902633,12,0.3414306640625,-1.7521419525146484,-1.6942834854125977,-4.426425933837891,-3.4371414184570312,4,-0.04215098473843393,1.418742046521331,51.15142822265625,-4.688090250982986,50.895713806152344,5.077289813881211,51.84857177734375,-0.04215098473843393
2907,2013-12-09,50.81000137329102,51.40999984741211,50.51571273803711,50.73857116699219,11718700.0,0.0034703047597035575,-2.458540795326296,-0.07575910828799272,63.77327438170916,67.01272322564843,0.38587631999580196,-1.1753525679964127,-3.6378896580267295,-8.619246778602424,34.76999374895599,0.894287109375,1.7634946889351397,0.8156442642211985,-2.1001869948513274,3.7314755232937245,-0.6422713653150609,2.273559893757458,-1.349352406552427,22.042118329701083,-41.56077632728585,1.457915629536263,12,0.3485717773437429,-1.2528572082519602,-1.8699998855590891,-4.262857437133796,-3.4271430969238352,0,-0.041274257506098144,1.5988880004462875,50.63428497314453,1.418742046521331,51.15142822265625,-4.688090250982986,50.895713806152344,-0.041274257506098144
2908,2013-12-10,51.87142944335938,52.06285858154297,50.47428512573242,50.71428680419922,14089600.0,0.02089014055068139,1.0630811836453622,16.199626168222785,74.16215410874838,68.18127002861854,-0.43309182683634617,-2.058923730050047,-4.548021456336848,-9.554228731421126,34.78165350262209,1.5885734558105469,1.7730869726984153,1.6971437454223732,-1.2155217347813974,4.609809225626144,0.24081100532048794,3.1534764855242585,-1.962271072564775,66.66666666666697,-0.13256981728039818,1.4563327401018844,12,-0.39642906188965554,-2.3142852783203196,-2.9314279556274485,-4.967142105102546,-4.722858428955085,1,-0.071743307586001,-2.458540795326296,50.81000137329102,1.5988880004462875,50.63428497314453,1.418742046521331,51.15142822265625,-0.071743307586001
2909,2013-12-11,51.99714279174805,53.02285766601562,51.74571228027344,52.0528564453125,20066900.0,0.0024235566618795445,-3.572872489363275,-0.04814761091587572,73.4921281369223,67.97299128612299,-0.4047367156999826,-1.9439541998954155,-4.58882789922999,-9.545504948984743,34.944281585099226,1.2771453857421804,1.885636671349971,1.606785583496091,-1.1631050996052466,4.376676266597428,0.22184024194542218,2.9917309250467596,-1.7022663334652677,62.52609661531445,-8.256944707007229,1.3849453415506687,12,-0.34285736083984375,-2.260000228881836,-4.89178466796875,-5.040714263916016,-5.038570404052734,2,-0.08747735540971024,1.0630811836453622,51.87142944335938,-2.458540795326296,50.81000137329102,1.5988880004462875,50.63428497314453,-0.08747735540971024
2910,2013-12-12,53.33285522460938,53.5485725402832,51.93571472167969,51.952857971191406,21318500.0,0.025688189026288333,-1.2808122002664897,-24.769462512838196,73.67919252665453,67.98314992392255,-1.6736904603162088,-3.0056585377211675,-5.850500802342431,-10.710960426671846,35.438830160367495,1.6128578186035156,2.036503059184895,2.670712471008308,-0.13560501816347426,5.47702996018009,1.2675537264224204,4.073871215594195,-2.8585700988769602,93.38870319253557,23.729857258750926,1.4031587445858895,12,-1.41571235656739,-3.332855224609382,-6.062853813171394,-6.31999588012696,-5.657142639160163,3,-0.09782225563926994,-3.572872489363275,51.99714279174805,1.0630811836453622,51.87142944335938,-2.458540795326296,50.81000137329102,-0.09782225563926994
2911,2013-12-13,52.709999084472656,53.85714340209961,52.68714141845703,53.73571395874024,17854900.0,-0.01167865732133766,-1.1840003702793829,-0.7432731273392723,68.81012788278503,67.82833068487848,-1.0949909407930818,-2.198487103669571,-5.117821403231524,-9.89930273541114,35.54401036835985,1.1700019836425781,2.038021330496292,1.8592849731445327,-0.9661659295288558,4.684735875817921,0.446559521807842,3.2720104244812234,-1.6823422241210935,66.08949521648722,-1.7809200756809531,1.4127254513366927,12,-0.6385707855224609,-2.555713653564453,-5.369641304016113,-5.338569641113281,2.8214302062988352,4,-0.08404478053729969,-1.2808122002664897,53.33285522460938,-3.572872489363275,51.99714279174805,1.0630811836453622,51.87142944335938,-0.08404478053729969
2912,2013-12-16,52.33000183105469,53.0,52.03571319580078,52.854286193847656,13911100.0,-0.007209206223073306,1.3642825743333613,0.511140450378411,64.24394936056925,66.75809222649202,-0.7392036440080503,-1.720491986487076,-4.65566627832991,-9.343205580766664,35.13373080769565,0.9642868041992188,1.8108012313111956,1.3610733032226534,-1.506004575706335,4.228151182151642,-0.07246563624183722,2.794612242687144,-0.7364476623535126,54.85647206347345,-10.325432865118955,1.4335389394644928,12,-0.2585735321044922,-2.1500015258789062,-4.9896440505981445,-4.925714492797852,2.8242835998535156,0,-0.09808633855848914,-1.1840003702793829,52.709999084472656,-1.2808122002664897,53.33285522460938,-3.572872489363275,51.99714279174805,-0.09808633855848914
2913,2013-12-17,53.5528564453125,53.9571418762207,52.32428741455078,52.39285659790039,18448500.0,0.023368136278797635,-1.5176260230504328,-2.2125394723438934,66.38894327465601,66.81998096656889,-1.8940629001405256,-2.7098667119560105,-5.738550030501706,-10.380080821763315,35.24844427304307,1.6328544616699219,1.6117510585912243,2.3474994659423842,-0.55458231506217,5.2495812469469385,0.8964585754401071,3.7985403564446614,-1.5171432495117188,81.71836753703988,19.263372118580932,1.4510408905022787,12,-1.4314289093017578,-3.101428985595703,-6.212498664855957,-6.012855529785156,0.9085731506347727,1,-0.11521324124411625,1.3642825743333613,52.33000183105469,-1.1840003702793829,52.709999084472656,-1.2808122002664897,53.33285522460938,-0.11521324124411625
2914,2013-12-18,53.74856948852539,53.85714340209961,52.35857009887695,53.4085693359375,19881400.0,0.0036545771076235134,4.379444448248239,0.2931036183723737,62.710299705621125,66.8166165289075,-1.8355710278130886,-2.600681943389098,-5.716182354977889,-10.38370897278817,35.93831906309952,1.4985733032226562,1.4760095500854007,2.264998245239255,-0.48025063848272964,5.01024712896124,0.8923738033782627,3.6376226871002473,0.2085723876953125,89.68192411847407,29.91164361027257,1.3726244418609914,12,-1.6271419525146484,-3.2628555297851562,-6.178926467895508,-5.751424789428711,4.361431121826172,2,-0.1227939373443252,-1.5176260230504328,53.5528564453125,1.3642825743333613,52.33000183105469,-1.1840003702793829,52.709999084472656,-0.1227939373443252
2915,2013-12-19,53.81999969482422,54.26571273803711,53.33571243286133,53.4571418762207,13849500.0,0.0013289694400904217,-2.0707434581352144,1.0672283992864275,60.666947859549346,67.54744635969058,-1.663601662405,-2.3751140088129006,-5.500236169114416,-10.257951612734928,36.72677732554083,0.9300003051757812,1.3223657684748105,2.0705713272094712,-0.48238365204066724,4.62352630645961,0.7940938375844055,3.347048816834537,-1.4614295959472656,80.01286391449602,23.26589168367576,1.276477489625069,12,-1.4500007629394531,-3.1800003051757812,-6.247499465942383,-5.822854995727539,3.3828582763671875,3,-0.1274884308070473,4.379444448248239,53.74856948852539,-1.5176260230504328,53.5528564453125,1.3642825743333613,52.33000183105469,-0.1274884308070473
2916,2013-12-20,53.66714477539063,54.24142837524414,53.47714233398438,53.78571319580078,18817400.0,-0.002840113717954673,-2.065892362545775,-0.32676275480701567,61.6406074740643,67.31048336995225,-1.1569598290774579,-2.0201358220136356,-5.127516301012648,-9.908438395706838,37.41547155809311,0.7642860412597585,1.3140583640797274,1.7236448287963952,-0.7905960522715958,4.237885709864386,0.4665243882623997,2.9807652693303908,-1.308574676513679,73.15838181535183,18.843932905921292,1.2571204405339957,12,-1.2971458435058665,-2.660003662109382,-5.757143974304206,-5.670000076293952,4.142856597900391,4,-0.11164059901112566,-2.0707434581352144,53.81999969482422,4.379444448248239,53.74856948852539,-1.5176260230504328,53.5528564453125,-0.11164059901112566
2917,2013-12-23,54.36857223510742,54.77571487426758,53.80428695678711,54.09857177734375,12624500.0,0.013069960450708296,-1.2628971559832762,-2.277170066276438,66.21325711222734,66.42727259256102,-1.4533551432845684,-2.4804855061199547,-5.581934052367444,-10.41771621468041,38.1047313221835,1.108570098876946,1.3651451536488395,2.191286468505858,-0.31130775319012827,4.693880690201844,0.9399893576578648,3.442583579353851,-1.971859283447266,83.39160975184672,30.4305957015358,1.2512971108479947,12,-1.107858657836914,-3.1064300537109375,-5.972857475280762,-6.371427536010742,4.107143402099609,0,0.021388405246977937,-2.065892362545775,53.66714477539063,-2.0707434581352144,53.81999969482422,4.379444448248239,53.74856948852539,0.021388405246977937
2918,2013-12-24,54.05571365356445,54.8514289855957,53.92571258544922,54.394287109375,5577600.0,-0.005754401277820342,-2.093064309521837,-1.2539736362480396,72.15547385634025,66.27875545027413,-0.8918606404894547,-1.9509295392702342,-5.128881719270737,-9.90587033545303,38.69877759264833,0.9257164001464844,1.5627434664590254,1.677356529235837,-0.7451952519903244,4.099908310461998,0.4660806386227563,2.8886324198489177,-1.5638406249999974,68.08020958303749,10.26316704408545,1.211275890613079,12,-0.6621417999267578,-2.7557144165039062,-5.32928466796875,-6.058568954467773,3.7128562927246094,1,0.02032295391351857,-1.2628971559832762,54.36857223510742,-2.065892362545775,53.66714477539063,-2.0707434581352144,53.81999969482422,0.02032295391351857
2919,2013-12-26,53.84714126586914,54.41571426391602,53.68999862670898,54.01571273803711,12268900.0,-0.0038584707073154867,-2.0059252002717396,0.49788744296095994,69.0260249711782,65.76173683299898,-0.43948534844899,-1.5788144014804715,-4.7673522797404,-9.514975926277877,39.01035669578189,0.7257156372070455,1.6838513565387032,1.3135700225830078,-1.0651620720276043,3.69230211719362,0.12420397527770177,2.502936069888314,-1.2136948798828087,33.74171985422917,-26.38101279032984,1.189366047305306,12,-0.40357017517089844,-2.5471420288085938,-4.889640808105469,-5.849996566772461,4.14000320434571,3,0.011408002646697613,-2.093064309521837,54.05571365356445,-1.2628971559832762,54.36857223510742,-2.065892362545775,53.66714477539063,0.011408002646697613
2920,2013-12-27,52.5,54.10714340209961,52.25857162475586,53.87285614013672,16948400.0,-0.025017879021982936,1.007756049055353,8.144059742023082,61.78702257697572,64.98139179902017,0.8684144067015467,-0.1847781079136226,-3.2852346057390918,-7.996194180905356,38.37887876690783,1.84857177734375,1.6004649187936622,-0.06935691833496094,-2.422018452798575,2.283304616128653,-1.2456876855667645,1.1069738488968426,2.351428985595703,9.311286416694376,-54.22629964026012,1.1763307672318064,12,0.9435710906982422,-0.9564285278320312,-3.4282140731811523,-4.50285530090332,5.274284362792969,4,0.1068571544828869,-2.0059252002717396,53.84714126586914,-2.093064309521837,54.05571365356445,-1.2628971559832762,54.36857223510742,0.1068571544828869
2921,2013-12-30,52.42714309692383,52.79142761230469,51.29142761230469,52.51714324951172,15075200.0,-0.0013877505347842378,3.698005340597502,0.06555687078686029,60.35114244358102,64.5488576971326,1.0023349333551081,-0.10385685695761993,-3.1087161130647587,-7.735117883208467,37.199454170416246,1.5,1.5216600442411448,-0.15071392059326172,-2.4998516541430433,2.19842381295652,-1.3252827873681525,1.023854946181629,2.3724287414550815,31.902108048043736,-35.360720093660696,1.17456886677489,12,0.6442852020263672,-0.5964279174804688,-3.3424997329711914,-4.429998397827148,5.84571456909179,0,0.0910924111473812,1.007756049055353,52.5,-2.0059252002717396,53.84714126586914,-2.093064309521837,54.05571365356445,0.0910924111473812
2922,2013-12-31,52.5957145690918,52.73571395874024,51.9471435546875,52.21428680419922,10516800.0,0.0032153472840648067,1.384453454371355,-4.238079091255881,55.23436324027831,63.309459915535065,0.9782969350731676,-0.23674870577492868,-3.1851883112600845,-7.715293271446008,36.402394782623574,0.7885704040527415,1.3408931509995128,-0.012499618530270595,-2.3452079318376704,2.320208694777129,-1.178853775183967,1.1538545381234258,2.063531500244146,36.63725993401433,-29.432752866582128,1.1663541566536986,12,0.47571372985839844,-0.59857177734375,-3.400357246398926,-4.598569869995117,8.829998016357422,1,0.09913900489648331,3.698005340597502,52.42714309692383,1.007756049055353,52.5,-2.0059252002717396,53.84714126586914,0.09913900489648331
2923,2014-01-02,51.83142852783203,52.51142883300781,51.5428581237793,52.40142822265625,12325600.0,-0.014531336773754955,1.4520749031840614,-1.494384382282051,48.90359035605739,61.77538109891688,1.6457917516582015,0.5546229623357277,-2.434755587020561,-6.770503229300488,35.83657726571754,1.0528564453125,1.2144859164504282,-0.7759284973144531,-3.10982440584597,1.5579674112170636,-1.9428764515802115,0.39101945695130524,2.69310480322266,17.28397473544372,-47.2005006707456,1.1669479542657566,1,1.239999771118164,0.23785781860351562,-2.614999771118164,-3.8342838287353516,9.65999984741211,3,0.12819031421847082,1.384453454371355,52.5957145690918,3.698005340597502,52.42714309692383,1.007756049055353,52.5,0.12819031421847082
2924,2014-01-03,51.87142944335938,52.49571228027344,51.842857360839844,52.0,10817100.0,0.0007717502037565271,-6.0307287815298665,0.2255625008365444,38.32991956836688,59.293489066563275,1.4656446287499634,0.6234318619569095,-2.338892813314743,-6.636716947917343,34.931680227454684,0.6642837524414062,1.1607085063082465,-0.7847133636474553,-3.0060381877632736,1.436611460468363,-1.8953757757053609,0.32594904841045036,2.5237796589453083,20.598734899197268,-38.56770886816506,1.1106624120579076,1,1.1999988555908132,0.38071441650389914,-2.5717859268188548,-3.8742847442627024,10.127140045166009,4,0.11368764204520376,1.4520749031840614,51.83142852783203,1.384453454371355,52.5957145690918,3.698005340597502,52.42714309692383,0.11368764204520376
2925,2014-01-06,51.36714172363281,52.04428482055664,50.47571563720703,51.88999938964844,15501500.0,-0.009721878211920498,2.7731906732613303,4.066698314740315,39.06975791026832,56.785616892808164,1.7717193558198403,1.2065703980834854,-1.7373538312348558,-5.965717945794623,34.1884050224112,1.5685691833496094,0.9650754755065805,-1.2997867584228544,-3.4922561700543753,0.8926826532086665,-2.396021464238615,-0.20355205260709397,2.90391611907188,38.494687422782306,-18.97828303239551,1.0962347058157602,1,1.2964305877685547,1.2014293670654297,-1.7578563690185547,-3.369997024536133,9.908573150634766,0,0.12887621394624582,-6.0307287815298665,51.87142944335938,1.4520749031840614,51.83142852783203,1.384453454371355,52.5957145690918,0.12887621394624582
2926,2014-01-07,48.5,49.69857025146485,48.15285873413086,49.68428421020508,36167600.0,-0.055816649076148805,1.5488782580525258,2.265022179419833,27.809947566682084,52.51858249885868,4.278780629489873,4.11668299263701,1.19121453850277,-2.952821033783202,34.0896661956392,3.214282989501953,0.7185010604791628,-4.06021423339844,-6.806954877847808,-1.3134735889490727,-5.433584555623121,-2.68684391117376,5.543337310374831,7.574781415852582,-48.15424376415483,1.3733703222246834,1,3.0021438598632812,3.0021438598632812,0.4692859649658203,-0.5028553009033203,13.86428451538086,1,0.19122235799573128,2.7731906732613303,51.36714172363281,-6.0307287815298665,51.87142944335938,1.4520749031840614,51.83142852783203,0.19122235799573128
2927,2014-01-08,48.71285629272461,49.42571258544922,48.07428741455078,48.104286193847656,20001100.0,0.0043887895407135336,-3.0427476734698535,-0.5138716649541154,18.241464363363477,46.52813699963904,3.5529198288141757,3.940699918453575,1.058216094976018,-2.9980440630621388,34.0002148465046,1.3514251708984375,0.4707244253913174,-3.7425006866455064,-6.89997442670105,-0.5850269465899629,-5.321237556673275,-2.163763816617738,4.859242731550701,14.391447509822298,-36.47829024235601,1.5787368700277706,1,2.532144546508789,2.750001907348633,0.5385723114013672,-0.7157115936279297,13.502857208251953,2,0.19625212112061718,1.5488782580525258,48.5,2.7731906732613303,51.36714172363281,-6.0307287815298665,51.87142944335938,0.19625212112061718
2928,2014-01-09,48.1500015258789,49.13999938964844,47.85714340209961,48.82428741455078,17007200.0,-0.011554542469515927,-1.0362758929706752,-1.1079839280901247,14.952614432932563,40.5199802731673,3.56483146730487,4.437998165197591,1.7606487316999093,-2.2815815772045838,33.62717510617171,1.2828559875488281,0.1854577086643161,-4.119284057617193,-7.8144716795829225,-0.4240964356514638,-5.966877868600058,-2.2716902466343285,4.87231633742396,6.3135447908792495,-38.00894762007583,1.8475938109828656,1,2.8321418762207102,3.204284667968757,1.11285591125489,-0.15285682678221946,14.257141113281257,3,0.27571569343430036,-3.0427476734698535,48.71285629272461,1.5488782580525258,48.5,2.7731906732613303,51.36714172363281,0.27571569343430036
2929,2014-01-10,47.44857025146485,48.37714385986328,47.21857070922852,48.29571533203125,16237900.0,-0.01456762725203764,1.2941994062681623,1.2563589047295531,13.030494056483334,35.10258821533482,3.6466606065050584,5.039570998774657,2.5351330003120793,-1.4311376019975697,32.92252882824262,1.1585731506347585,-0.25869396555989965,-4.593286705017086,-8.872716424105505,-0.3138569859286662,-6.733001564561292,-2.4535718454728794,4.953926676493616,4.766124493293457,-33.59423633615185,2.139714859544209,1,2.5564289093017507,3.5864295959472585,1.9360733032226491,0.5485744476318288,13.727142333984368,4,0.29595956315134186,-1.0362758929706752,48.1500015258789,-3.0427476734698535,48.71285629272461,1.5488782580525258,48.5,0.29595956315134186
2930,2014-01-13,48.11571502685547,49.81000137329102,47.30428695678711,47.30428695678711,27237000.0,0.014060376779635897,-5.176060476421077,-0.9578383781982662,19.602631853785837,30.574975927579796,2.5615803347354458,4.175616854436171,1.9924852983810695,-1.974694057809998,31.544667795598652,2.5057144165039134,-0.7480009658801379,-3.6652849197387667,-8.23926626170342,0.9086964222258871,-5.952275590721094,-1.3782942487564398,3.561032230480805,34.61965353996864,0.6337027621698184,2.2869906709823278,1,1.8614273071289134,2.9192848205566406,1.4617862701416016,-0.11857032775878906,14.020000457763672,0,0.2885305654071917,1.2941994062681623,47.44857025146485,-1.0362758929706752,48.1500015258789,-3.0427476734698535,48.71285629272461,0.2885305654071917
2931,2014-01-14,48.27999877929688,48.79999923706055,47.5099983215332,48.77714157104492,19740000.0,0.0034143471077945353,3.752626364128258,-0.6126763543023075,14.57778965361284,26.057578862394745,1.9524840306917568,3.8603542033544684,1.937186994268842,-2.0065189438797617,29.96666824804058,1.2900009155273438,-1.2345247977448466,-3.27950115203857,-8.08714692439326,1.5281446203161195,-5.683324038215915,-0.8756782658612252,2.7726037613043033,40.95915375194309,12.676471019168098,2.403822886177346,1,1.585000991821282,2.7550010681152273,1.6100015640258718,-0.2828540802002024,13.467144012451165,1,0.26917391100977905,-5.176060476421077,48.11571502685547,1.2941994062681623,47.44857025146485,-1.0362758929706752,48.1500015258789,0.26917391100977905
2932,2014-01-15,47.1971435546875,48.36714172363281,45.58142852783203,47.85714340209961,40432000.0,-0.022428650621128976,2.3163321609169825,1.3275860745992838,13.379102334984992,22.110413526720038,2.44627071709008,4.784242553465262,3.087421015922935,-0.7947425890889903,29.328253137606573,2.7857131958007812,-1.6365454008507925,-4.105713462829591,-9.274610182516163,1.0631832568569806,-6.690161822672877,-1.5212651029863054,3.3186945295215153,38.2094641834198,14.342881557452678,2.5844483598432872,1,1.8414268493652344,3.019285202026367,2.731785774230957,0.8000011444091797,16.65999984741211,2,0.32135718008271286,3.752626364128258,48.27999877929688,-5.176060476421077,48.11571502685547,1.2941994062681623,47.44857025146485,0.32135718008271286
2933,2014-01-16,47.38285827636719,47.69571304321289,46.00285720825195,46.91571426391602,21135800.0,0.003934872064121908,2.0980470181684905,-0.7077941218969346,15.399916448838852,19.56263540232803,1.7468668335581725,4.334835802796896,2.9342691126002762,-0.8687870113836667,28.237124263494824,1.6928558349609375,-2.0517426858532843,-3.6114988327026367,-8.948727405947352,1.7257297405420786,-6.280113119324994,-0.942884546080279,2.3434742788215104,42.60136491368921,19.158405581217323,2.6686142866223594,1,1.4299983978271484,2.8335704803466797,2.9750003814697266,0.6142864227294922,17.335716247558594,3,0.3130426437783609,2.3163321609169825,47.1971435546875,3.752626364128258,48.27999877929688,-5.176060476421077,48.11571502685547,0.3130426437783609
2934,2014-01-17,47.1485710144043,47.83142852783203,46.89142990112305,47.43857192993164,16417100.0,-0.004944557388167237,-1.3374818581090695,-0.6207955315656764,17.48264197145116,17.16406696468168,1.386577178011379,4.268145504985675,3.181107082585953,-0.5330034176316545,27.046620315999697,0.9399986267089844,-2.4713385519548297,-3.5157861709594727,-8.951243404743288,1.9196710628243423,-6.233514787851384,-0.7980575540675616,1.9145768964073326,37.06078962918185,11.341572516617084,2.7177286168919084,1,0.5471439361572266,3.0678577423095703,3.3675012588500977,0.8485736846923828,16.964282989501953,4,0.3236274461021149,2.0980470181684905,47.38285827636719,2.3163321609169825,47.1971435546875,3.752626364128258,48.27999877929688,0.3236274461021149
2935,2014-01-21,46.95857238769531,47.49571228027344,45.75,47.46142959594727,25220300.0,-0.004029785476445058,5.1100570780066095,1.7339848991081774,17.2372529400822,15.989323117281694,0.9895137113649,4.1294666268394025,3.4087411270128314,-0.226345614945636,25.81238047003559,1.7457122802734375,-2.82397947001585,-3.362713432312013,-8.82561665025598,2.1001897856319545,-6.094165041283993,-0.6312618233400329,1.5475004218395796,42.78743530209345,17.112934321886623,2.7314516089719834,1,0.7371425628662109,3.2578563690185547,3.7371416091918945,1.0385723114013672,17.645713806152344,1,0.30275920827353064,-1.3374818581090695,47.1485710144043,2.0980470181684905,47.38285827636719,2.3163321609169825,47.1971435546875,0.30275920827353064
2936,2014-01-22,47.67571258544922,47.77714157104492,46.76428604125977,47.07143020629883,48342000.0,0.01527176320082968,1.5097383109548141,-1.2016977568065617,22.341773807752134,16.4449130555471,0.1599752060120352,3.099354250974578,2.778735051343496,-0.8381692466900006,24.425281053464328,1.0128555297851491,-3.1196408939023144,-2.346001625061035,-7.692228086815263,3.0002248366931923,-5.019114855938149,0.32711160581607857,0.3624171390132176,75.17945712337284,48.789388971294436,2.6731132308771155,1,0.020002365112304688,2.5407161712646484,3.2828588485717773,0.32143211364746094,15.9857177734375,2,0.30329914572861916,5.1100570780066095,46.95857238769531,-1.3374818581090695,47.1485710144043,2.0980470181684905,47.38285827636719,0.30329914572861916
2937,2014-01-23,55.53142929077149,56.51856994628906,53.92714309692383,55.342857360839844,91280000.0,0.1647739756640756,1.3963039195455211,0.31205928956057966,61.572835509534656,21.624937619614,-7.405588123338973,-4.916867652866841,-4.933794442328811,-8.552061388643033,22.68316005762356,8.842857360839844,-3.218130273995172,5.451572227478032,-0.1144776107876666,11.01762206574373,2.6685473083451825,8.23459714661088,-9.95000076293946,90.83313141446652,60.67670934921452,2.7830249191328473,1,-4.481430053710945,-4.481430053710945,-4.418572425842292,-7.534284591674812,8.124282836914055,3,0.11193145179876574,1.5097383109548141,47.67571258544922,5.1100570780066095,46.95857238769531,-1.3374818581090695,47.1485710144043,0.11193145179876574
2938,2014-01-24,55.1542854309082,55.81428527832031,54.76856994628906,54.81142807006836,35466900.0,-0.006791538857905177,-3.8799800619503686,1.8181781401087658,60.056009211629295,26.849994859074663,-6.627335936487846,-4.693858209252795,-4.42875592120668,-8.024858960897191,20.814074992332802,1.04571533203125,-2.9481435636533817,5.019499778747559,-0.7303994596176651,10.769399017112782,2.1445501595649503,7.894449397930167,-9.354114074707034,87.33086638072122,53.653585696945136,2.8749496191826105,1,-4.104286193847656,-4.104286193847656,-4.028571128845215,-7.157140731811523,9.84286117553711,4,0.15779114720094567,1.3963039195455211,55.53142929077149,1.5097383109548141,47.67571258544922,5.1100570780066095,46.95857238769531,0.15779114720094567
2939,2014-01-27,54.46142959594727,55.92856979370117,52.93714141845703,55.3414306640625,32526900.0,-0.012562139633353953,1.912387166978944,-2.566668150159084,59.370141792374106,31.26860707447336,-5.403307788788467,-4.166226389485594,-3.594168843470605,-7.196060446504013,18.79989892511627,2.9914283752441406,-2.6221078174091232,4.295929527282723,-1.5433344322817462,10.135193486847193,1.3762975475004922,7.215561507064955,-8.446890267944347,80.89681024869326,45.85313663236629,2.9196319797822348,1,-3.411430358886726,-3.411430358886726,-3.175002098083503,-6.464284896850593,10.324283599853509,0,0.18833778334643259,-3.8799800619503686,55.1542854309082,1.3963039195455211,55.53142929077149,1.5097383109548141,47.67571258544922,0.18833778334643259
2940,2014-01-28,58.11000061035156,58.2014274597168,54.394287109375,54.47428512573242,43590400.0,0.06699366949184515,-1.006021971351416,-4.131489854218087,77.78604514497208,38.29174657351327,-8.364742494251828,-7.771404757274496,-7.0628282086527605,-10.693916331762836,18.485778569191705,3.807140350341797,-2.081198117441204,7.664000511169434,0.888621545112251,14.439379477226616,4.276311028140839,11.051689994198028,-11.885380669982915,99.20061450654364,58.17558710349904,3.3876894830285926,1,-6.218572616577148,-6.218572616577148,-6.806429862976074,-10.112855911254883,6.248573303222656,1,0.10330155447434897,1.912387166978944,54.46142959594727,-3.8799800619503686,55.1542854309082,1.3963039195455211,55.53142929077149,0.10330155447434897
2941,2014-01-29,57.202857971191406,58.1914291381836,56.86428451538086,57.58856964111328,28968100.0,-0.015610783507693848,-1.4973117700684215,-0.10608961882568219,73.60019816674551,44.982979443708885,-6.770809178561905,-6.838759565394355,-6.016179069719897,-9.645916558019962,19.03185999207254,1.3271446228027415,-1.4070027854798184,6.518072128295898,-0.8610190827871662,13.897163339378963,2.828526522754366,10.20761773383743,-10.49916573004883,81.03124562953215,35.1238025070888,3.689545605541532,1,-5.227144241333008,-5.311429977416992,-5.697858810424805,-9.205713272094727,6.849998474121094,2,0.12938913343077663,-1.006021971351416,58.11000061035156,1.912387166978944,54.46142959594727,-3.8799800619503686,55.1542854309082,0.12938913343077663
2942,2014-01-30,57.81000137329102,58.45571517944336,57.35857009887695,58.157142639160156,18379200.0,0.010613864824820185,1.3237550446596293,0.9000019780045706,76.7865616519821,51.80371779961369,-6.3857299929962394,-7.415424975243219,-6.50699749977715,-10.099099087774036,19.636885676132344,1.2528572082519531,-0.7593478434155116,6.864501190185557,-1.1407575701703436,14.869759950541457,2.8618718100076066,10.867130570363507,-10.64639972340548,88.29926292338024,35.83918586085444,4.002629380177949,1,-5.707143783569343,-5.791429519653327,-6.121431350708015,-9.812856674194343,5.039997100830071,3,0.10121828138027222,-1.4973117700684215,57.202857971191406,-1.006021971351416,58.11000061035156,1.912387166978944,54.46142959594727,0.10121828138027222
2943,2014-01-31,58.47571563720703,58.91428756713867,57.47142791748047,57.47285842895508,23625000.0,0.011515555234419717,-1.8693119104243239,-2.888902319754787,80.63825764159924,58.82100842963015,-5.936759317466155,-7.966278777910297,-7.009455560694406,-10.611371791633417,20.684093010789258,1.4428596496582031,-0.012044069600285923,7.198001098632815,-1.484852486872967,15.880854684138598,2.8565743058799242,11.539427891385706,-10.63458717554802,92.66251955327586,32.75797235162523,4.341426792752889,1,-6.143571853637695,-6.22785758972168,-6.214287757873535,-9.507143020629883,4.021427154541016,4,0.08858372119147839,1.3237550446596293,57.81000137329102,-1.4973117700684215,57.202857971191406,-1.006021971351416,58.11000061035156,0.08858372119147839
2944,2014-02-03,57.76856994628906,58.87857055664063,57.24571228027344,58.842857360839844,20145300.0,-0.012092980534094133,1.8503772366169005,-1.0712266967929918,76.76039149281061,65.4346904910444,-3.9836691898844734,-7.16187474185962,-6.123272399435244,-9.796472944252514,21.743063895582385,1.6328582763671946,0.9220398185832295,6.195998382568362,-2.9594042625190795,15.351401027655804,1.6182970600246378,10.773699705112087,-9.041588756191679,74.65226759254648,11.072259601046568,4.577701322543722,2,-4.929283142089844,-5.520711898803711,-5.421784400939941,-8.5335693359375,4.600002288818359,0,0.12512992215104335,-1.8693119104243239,58.47571563720703,1.3237550446596293,57.81000137329102,-1.4973117700684215,57.202857971191406,0.12512992215104335
2945,2014-02-04,57.98714447021485,58.3614273071289,56.71571350097656,57.92142868041992,18066300.0,0.003783623588553553,3.0421251856328912,-0.061171516025260685,76.83013698745683,71.48895306656715,-2.7639855549985057,-7.22973861325098,-6.166848364335543,-9.894071714191334,23.205840713446012,1.6457138061523366,1.9095297377648635,6.083572769165045,-3.508803160710279,15.675948699040369,1.2873848042273792,10.87976073410271,-8.445178769954161,57.8297992688385,-8.255858557737966,4.796187964937662,2,-2.0614299774169993,-5.739286422729499,-5.615359306335456,-8.332857131958015,3.4499969482421804,1,0.11724268866314014,1.8503772366169005,57.76856994628906,-1.8693119104243239,58.47571563720703,1.3237550446596293,57.81000137329102,0.11724268866314014
2946,2014-02-05,57.77428436279297,58.25,56.85714340209961,57.592857360839844,16762900.0,-0.0036708154775790813,1.4590129709198174,2.760782492598529,80.71177518020113,73.61550191886343,-1.0817566995001258,-6.626174940007218,-5.819211669848897,-9.54452919307765,23.300195854775463,1.3928565979003906,2.933612302917723,5.406998443603513,-4.387149220510274,15.2011461077173,0.5099246115466158,10.30407227566041,-7.482532913182041,48.148064607360546,-20.577099102422856,4.897073832056894,2,-1.8485698699951172,-5.526426315307617,-5.280713081359863,-7.891426086425781,2.867145538330078,2,0.11396574831520678,3.0421251856328912,57.98714447021485,1.8503772366169005,57.76856994628906,-1.8693119104243239,58.47571563720703,0.11396574831520678
2947,2014-02-06,58.27285766601562,58.7014274597168,57.202857971191406,58.06000137329102,12852000.0,0.008629675100635836,1.801075249649724,1.1732338099242279,81.0559565687351,75.9488294029863,-1.2857764890973726,-6.716155304194174,-6.171442591128418,-9.911804845030765,23.418811393407267,1.4985694885253906,4.094579258503586,5.427571678161613,-4.5470967707799375,15.402240127103163,0.440237453690834,10.414905902632391,-7.291303327002474,70.82518569671153,-1.1547077491417923,4.987334224470775,2,-2.3471431732177663,-6.024999618530266,-5.8217859268188406,-8.38999938964843,2.115715026855476,3,0.09918852465455363,1.4590129709198174,57.77428436279297,3.0421251856328912,57.98714447021485,1.8503772366169005,57.76856994628906,0.09918852465455363
2948,2014-02-07,61.42571258544922,61.5,58.65142822265625,59.06285858154297,32921000.0,0.05410503355616836,1.26848695842371,11.100700729404494,84.90498712886483,78.78603444037417,-3.8615602849238684,-9.300261099402547,-9.149308430903133,-12.905734661878228,23.754832811046168,3.227142333984382,5.3602666514111235,7.916641044616696,-2.499564445675489,18.33284653490888,2.7085382994706038,13.124743789762789,-9.809539588186034,98.44726241695716,21.13946049959239,5.208102745146093,2,-3.4785690307617188,-7.884998321533203,-8.891427040100098,-11.542854309082031,-1.3899993896484375,4,0.023187128463354023,1.801075249649724,58.27285766601562,1.4590129709198174,57.77428436279297,3.0421251856328912,57.98714447021485,0.023187128463354023
2949,2014-02-10,61.49142837524414,61.76714324951172,60.6114273071289,61.34714126586914,13812400.0,0.001069841716585751,2.322374409194112,0.061064758608219465,85.74739788249947,79.6706291889883,-3.1572163464691485,-8.706358531199442,-9.058506522798751,-12.804576326503422,23.79498200479381,1.1557159423828196,5.582451488155279,7.280213928222658,-3.3076699259032694,17.868097782348585,1.9862720011596906,12.574155855285625,-8.886872677707274,94.54184482427908,12.335907660883564,5.293941927062965,2,-2.25,-7.817142486572266,-8.92107105255127,-11.608570098876953,-1.4785728454589844,0,0.01635535948793798,1.26848695842371,61.42571258544922,1.801075249649724,58.27285766601562,1.4590129709198174,57.77428436279297,0.01635535948793798
2950,2014-02-11,61.99856948852539,62.25143051147461,60.78714370727539,61.42285537719727,13667500.0,0.008247346446182302,1.7080411440181733,3.990059221658157,85.59861771608755,81.00378691669299,-3.413748703412253,-8.558923925252458,-9.43358331946066,-13.157011290149839,25.081804651485808,1.4642868041992188,5.9068739962288035,7.093212318420413,-3.6314930940587544,17.817917730899573,1.7308596121808364,12.45556502465999,-8.294503284751542,95.31242928264312,11.712989493437831,5.36235270623958,2,-2.5149974822998047,-8.08213996887207,-9.336783409118652,-12.115711212158203,-1.3885688781738281,1,0.005967923931704755,2.322374409194112,61.49142837524414,1.26848695842371,61.42571258544922,1.801075249649724,58.27285766601562,0.005967923931704755
2951,2014-02-12,61.27571487426758,62.12857055664063,60.79142761230469,62.1114273071289,15673000.0,-0.011659214401577356,2.07389559993858,-1.4516101245693138,72.1201355914675,80.48529513219137,-2.2935992982974653,-7.1807013061513345,-8.599584991980421,-12.278844219793164,26.43816879300031,1.3371429443359446,6.323327208864143,5.720571899414061,-4.888097405575309,16.32924120440343,0.4162372469193798,11.024906551908742,-6.375017667415619,80.67343532411049,-1.927919155018401,5.304334652494684,2,-1.7921428680419922,-7.359285354614258,-8.659643173217773,-11.39285659790039,-3.2771453857421875,2,0.002634429390512727,1.7080411440181733,61.99856948852539,2.322374409194112,61.49142837524414,1.26848695842371,61.42571258544922,0.002634429390512727
2952,2014-02-13,62.36428451538086,62.78428649902344,60.71428680419922,60.81285858154297,18700500.0,0.01776510716108226,-1.367649336681378,-1.8564112161477628,76.32209456166005,80.00572145664255,-2.98177078372904,-7.457052936127042,-9.553411966196748,-13.223195547772015,26.90185016367194,2.0699996948242188,6.11740521915754,6.050784492492674,-4.204786542678249,16.30635552766359,0.922998974907216,11.178570010078133,-6.4344846458817315,89.83749367733552,7.510760049658273,5.127785517585459,2,-2.6142845153808594,-8.181427001953125,-10.862140655517578,-12.852855682373047,-8.235713958740227,3,-0.027625661508758337,2.07389559993858,61.27571487426758,1.7080411440181733,61.99856948852539,2.322374409194112,61.49142837524414,-0.027625661508758337
2953,2014-02-14,62.21571350097656,62.52857208251953,61.66999816894531,62.43714141845703,11985400.0,-0.002382309290626994,3.247325017455794,-0.14272541966132035,79.48075876073833,80.30798448641231,-2.5109423772393455,-6.47209239673181,-9.264533301883603,-12.902912804160003,27.390589451781334,0.8585739135742188,6.05692646415946,5.160570716857912,-4.503999240665308,14.825140674381139,0.328285738096298,9.992855695619525,-5.1891957707535425,73.83295704720146,-8.316311333880577,4.832284978761613,2,-2.4657135009765625,-8.032855987548828,-10.861783981323242,-12.70428466796875,-9.23857116699218,4,-0.029367834993595188,-1.367649336681378,62.36428451538086,2.07389559993858,61.27571487426758,1.7080411440181733,61.99856948852539,-0.029367834993595188
2954,2014-02-18,62.407142639160156,63.03428649902344,61.14285659790039,62.42285537719727,15507800.0,0.00307686157421605,2.054203304741519,0.0709609619956907,72.16326289694248,79.7894429207996,-2.2073174643512914,-5.756936716791273,-9.279819366956929,-12.929924374334988,27.88333803392822,1.8914299011230469,5.898668490698377,4.589071273803711,-4.147194603461912,13.325337151069341,0.22093833517089934,8.957204212436523,-4.459381905929071,72.9679335190258,-6.7342812949386115,4.368132938632814,2,-2.461427688598633,-8.099285125732422,-11.238927841186523,-12.895713806152344,-9.224285125732429,1,-0.03799932736980194,3.247325017455794,62.21571350097656,-1.367649336681378,62.36428451538086,2.07389559993858,61.27571487426758,-0.03799932736980194
2955,2014-02-19,61.17571258544922,62.32143020629883,61.138572692871094,61.66714477539063,16031400.0,-0.019732197335665558,-3.181836572307111,31.27603787325652,69.82743849735938,78.58007217826163,-0.5319656966235868,-3.5898352589200897,-7.891167577537914,-11.54105092597004,27.839307451421508,1.2685699462890625,5.582641763869795,2.6467842102050767,-4.546338305799878,9.839906726210032,-0.9497770477974044,6.243345468207558,-2.312377214375509,19.889044911489144,-57.1811806860806,3.5965612580024784,2,-1.0571403503417969,-6.867855072021484,-10.655713081359863,-11.664283752441406,-9.14999771118164,2,-0.01900847585616272,2.054203304741519,62.407142639160156,3.247325017455794,62.21571350097656,-1.367649336681378,62.36428451538086,-0.01900847585616272
2956,2014-02-20,62.13571548461914,62.53857040405274,61.308570861816406,61.47857284545898,11965100.0,0.01569254952002397,-1.467038516274173,-1.3371990126216708,70.85397655591964,77.44651884350436,-0.903221713050776,-3.595320419296911,-8.66288022855656,-12.350959766922571,28.068327574969587,1.3628578186035227,5.435648633761673,2.883786964416501,-2.3583869689018684,8.12596089773487,0.26269999775731634,5.504873931075686,-2.5216089105144803,61.268485663642316,-13.78726381903983,2.6210869666591865,2,-1.2928581237792969,-7.827857971191406,-11.629644393920898,-12.624286651611328,-10.868572235107422,3,-0.024554555497880215,-3.181836572307111,61.17571258544922,2.054203304741519,62.407142639160156,3.247325017455794,62.21571350097656,-0.024554555497880215
2957,2014-02-21,61.74714279174805,62.67142868041992,61.37857055664063,62.67142868041992,13483400.0,-0.006253612593666524,1.7975286426519475,-1.4065224710621793,66.20433617178708,75.36866873716238,0.033531928399646915,-2.8640471144028794,-8.092315130588993,-11.810496801483794,28.461975350668833,1.2928581237792898,5.274674658093296,2.1844285964965806,-2.862385216039783,7.231242409032944,-0.3389783097716048,4.707835502764766,-1.5174038311580063,32.10242479122648,-39.04382992786353,2.5234069062681828,2,0.075714111328125,-7.4392852783203125,-11.29714298248291,-11.777143478393555,-11.457141876220703,4,-0.060708449553128485,-1.467038516274173,62.13571548461914,-3.181836572307111,61.17571258544922,2.054203304741519,62.407142639160156,-0.060708449553128485
2958,2014-02-24,63.85714340209961,64.24143218994139,61.21428680419922,62.209999084472656,26043500.0,0.03417163151124036,1.506203544476518,-1.782072341268531,76.47861962653813,74.33880448650001,-1.8945295755989093,-4.520383987486589,-10.02627088962965,-13.74751909656139,29.074004421424092,3.0271453857421733,5.146260445383632,3.859286308288574,-1.086843642468608,8.805416259045757,1.386221332909983,6.332351283667165,-3.122585884591558,87.61501163025184,16.213616607656277,2.473064975378591,2,-1.379283905029304,-8.861427307128913,-14.229643821716309,-13.881429672241211,-11.75857162475586,0,-0.15234901417684,1.7975286426519475,61.74714279174805,-1.467038516274173,62.13571548461914,-3.181836572307111,61.17571258544922,-0.15234901417684
2959,2014-02-25,64.71857452392578,65.39856719970703,63.57143020629883,64.28571319580078,18700500.0,0.013489972709894937,1.0382523660379928,0.2627950225688936,77.7241604685727,73.4638647923317,-2.5144730303541962,-4.821158549600966,-10.702070328779925,-14.46435719370404,30.78956388724905,1.8271369934082031,5.006924631855867,4.207860183715823,-0.43921358912686514,8.854933956558504,1.884323297294479,6.531397070137167,-3.5042877197265625,84.03771003248765,10.468522033152823,2.323536886421341,2,-1.6621475219726562,-9.144290924072266,-15.20393180847168,-14.502145767211914,-12.87857437133789,1,-0.18142291106242947,1.506203544476518,63.85714340209961,1.7975286426519475,61.74714279174805,-1.467038516274173,62.13571548461914,-0.18142291106242947
2960,2014-02-26,64.11285400390625,65.14286041259766,63.71428680419922,65.12857055664061,15010100.0,-0.009359299466578985,1.7359546457429245,-2.3465172024816368,75.28778699561943,73.8158260594597,-1.762664599769984,-3.944918869473618,-9.956989920301567,-13.73003497113352,31.856446821415464,1.4285736083984375,4.412832267950478,3.301996994018552,-1.466052831080276,8.070046819117387,0.9179720814691379,5.686021906567966,-2.8985671997070312,69.27277633733375,-7.201699303736362,2.384024912549417,2,-1.056427001953125,-8.538570404052734,-15.156782150268555,-13.896425247192383,-13.442855834960938,2,-0.17048057928933535,1.0382523660379928,64.71857452392578,1.506203544476518,63.85714340209961,1.7975286426519475,61.74714279174805,-0.17048057928933535
2961,2014-02-27,64.60428619384766,64.87571716308594,63.97714233398438,63.97714233398438,10304700.0,0.007665111740486008,-1.865609907422093,-0.6174398341495675,75.27369817489884,73.69933757204178,-1.9358618091742983,-4.061667672308005,-10.28039885069039,-14.068150199428388,32.98098543504422,0.8985748291015554,3.7959831345026984,3.4233577728271456,-1.3144256710074558,8.161141216661747,1.054466050909845,5.792249494744446,-2.553143310546872,81.01750048318692,3.6702792604478987,2.3688917219173016,2,-1.3357162475585938,-8.522859573364258,-15.648214340209961,-14.387857437133789,-16.417144775390625,3,-0.19470180789301794,1.7359546457429245,64.11285400390625,1.0382523660379928,64.71857452392578,1.506203544476518,63.85714340209961,-0.19470180789301794
2962,2014-02-28,63.66143035888672,64.88571166992189,63.0,64.73285675048828,15751400.0,-0.014594323233165452,1.7385985906129144,-1.7084220386613496,60.83645254836354,71.62774799288903,-0.8824553804214119,-2.8016001272034003,-9.164761226253873,-12.98854046272757,33.77787788508643,1.8857116699218892,3.1141485257197132,2.1879304885864244,-2.393475672412123,6.769336649584972,-0.10277259191284571,4.478633569085694,-0.9408026123046866,58.48421528621076,-15.525035500513049,2.290703080499273,2,-0.39286041259765625,-4.4935760498046875,-14.705358505249023,-13.445001602172852,-15.375717163085938,4,-0.1946906791051206,-1.865609907422093,64.60428619384766,1.7359546457429245,64.11285400390625,1.0382523660379928,64.71857452392578,-0.1946906791051206
2963,2014-03-03,63.65571212768555,63.67856979370117,62.58571243286133,63.02714157104492,13528200.0,-8.982253727152223e-05,2.2415252319529304,-0.5866670464417448,60.5515834609768,70.33756138889284,-0.7274962896161128,-2.516957596191517,-9.02218755628634,-12.823955886334765,34.347250223505654,1.0928573608398438,3.0104652580663327,1.9232124328613267,-2.528465271063453,6.374890136786107,-0.3026264191010597,4.149051284823713,1.7428550720214844,38.03963529990927,-31.993801819694163,2.2258388519623895,3,-0.3871421813964844,-4.487857818603516,-12.605712890625,-12.605712890625,-13.814281463623047,0,-0.20996876423828592,1.7385985906129144,63.66143035888672,-1.865609907422093,64.60428619384766,1.7359546457429245,64.11285400390625,-0.20996876423828592
2964,2014-03-04,64.99714660644531,65.0,63.65571212768555,64.41714477539061,12387900.0,0.02107327738426701,3.5902956884199555,0.9227314657474616,63.51925558177796,69.63665217605045,-1.8583252913942658,-3.4668243327098054,-10.214666729400214,-13.960979450554717,35.25553693752909,1.3442878723144531,2.770312978500897,2.9032180786132784,-1.3633071359981557,7.16974329322472,0.7699554713075543,5.0364806859189954,0.3451634979248013,94.30170614657317,26.331303877047844,2.1332626073057193,3,-1.6907196044921875,-5.829292297363281,-13.947147369384766,-13.947147369384766,-14.564289093017585,1,-0.198448324311863,2.2415252319529304,63.65571212768555,1.7385985906129144,63.66143035888672,-1.865609907422093,64.60428619384766,-0.198448324311863
2965,2014-03-05,64.78571319580078,65.26285552978516,64.55857086181639,64.855712890625,10868900.0,-0.003252964502038047,-1.686651435556305,-0.12068874799399879,66.59008617378927,69.16288657803597,-1.207994984429078,-2.8669333422287053,-9.855966513444002,-13.512605970542062,36.55078794130978,0.7042846679687642,2.5016386734835905,2.351856231689453,-1.609387067282384,6.313099530661297,0.37123458220352745,4.332477881175372,0.5014649551391557,82.1771822906054,15.160383597789206,1.9806216494859212,3,-1.4792861938476562,-4.889286041259766,-13.735713958740234,-13.735713958740234,-16.967144012451172,2,-0.19982357844988563,3.5902956884199555,64.99714660644531,2.2415252319529304,63.65571212768555,1.7385985906129144,63.66143035888672,-0.19982357844988563
2966,2014-03-06,64.35857391357422,65.42857360839844,64.14142608642578,64.99143218994139,11809000.0,-0.006593109208130943,-1.4122996411055664,9.040871934604702,60.054728823449544,68.47959687266513,-0.4831972823455146,-2.0250489906583056,-9.278559774345865,-12.88409766177842,37.789501046069944,1.2871475219726562,2.424496625252303,1.5955024719238295,-1.7874160847136693,4.978421028561321,-0.09595680639492343,3.2869617502425754,-1.7728614807128906,62.361873170888806,-1.6952160432791672,1.6914592783187468,3,-1.0371437072753906,-3.2864303588867188,-12.467145919799805,-12.467145919799805,-17.685718536376946,3,-0.21269234093053413,-1.686651435556305,64.78571319580078,3.5902956884199555,64.99714660644531,2.2415252319529304,63.65571212768555,-0.21269234093053413
2967,2014-03-07,64.0528564453125,64.93428802490234,63.644287109375,64.86714172363281,11573800.0,-0.004750221294092971,1.7198629475919314,1.286678722121789,59.11795198797995,66.55063380171423,0.20560223300373082,-1.3324199331847169,-8.84564168656631,-12.369582173096724,38.772150925321256,1.2900009155273438,2.4645900464742,1.0007850646972685,-1.6821340691582662,3.683704198552803,-0.3406745022304989,2.342244631625036,-1.4102867889404322,51.6080076324508,-10.749323236433646,1.3414595669277687,3,-0.04571342468261719,-2.980712890625,-12.119285583496094,-12.161428451538086,-16.684284210205078,4,-0.24769722862244892,-1.4122996411055664,64.35857391357422,-1.686651435556305,64.78571319580078,3.5902956884199555,64.99714660644531,-0.24769722862244892
2968,2014-03-10,62.849998474121094,64.11142730712889,61.72857284545898,64.06714630126953,15439200.0,-0.01877914644163281,2.649898914351893,1.4947437459008714,51.99741092929194,63.69210607512748,1.3975388328648108,-0.018326607044464538,-7.516851899084486,-11.016427771428503,38.36088815733948,2.3828544616699148,2.3947207335156193,-0.27328720092773295,-2.847864228575304,2.301289826719838,-1.560575714751522,1.014001312896049,2.5785751342773438,30.308794524982787,-29.437918144638004,1.287288513823785,3,0.7285747528076172,-1.7778549194335938,-10.789283752441406,-10.831426620483398,-16.23999786376953,0,-0.23173087719830665,1.7198629475919314,64.0528564453125,-1.4122996411055664,64.35857391357422,-1.686651435556305,64.78571319580078,-0.23173087719830665
2969,2014-03-11,62.49714279174805,63.81142807006836,62.23571395874024,63.23428726196289,10448200.0,-0.005614251248046376,-1.501129269577555,0.605632655108002,56.47304735982336,61.60157944892791,1.5669253376320853,0.43609679015430913,-7.032844232851346,-10.507711344262269,37.84779784788694,1.575714111328118,2.42046987636742,-0.6764286041259737,-3.1542734328615154,1.801416224609568,-1.9153510184937517,0.5624938102417971,2.857430801391601,20.77215642729977,-42.19801590157203,1.238922414367772,3,1.081430435180664,-1.4249992370605469,-10.207141876220703,-10.249284744262695,-15.152854919433594,1,-0.2025006514274853,2.649898914351893,62.849998474121094,1.7198629475919314,64.0528564453125,-1.4122996411055664,64.35857391357422,-0.2025006514274853
2970,2014-03-12,62.36857223510742,62.78571319580078,61.38285827636719,61.95428466796875,12134500.0,-0.0020572229528803554,1.2471395181864011,-0.5620167875883625,51.24180464269992,58.931369056461364,1.5891672601237588,0.6258984372279883,-6.728482589816949,-10.225159731324553,36.95962923687813,1.4028549194335938,2.1098534259254507,-0.8234992980957045,-3.269729277927084,1.6227306817356748,-2.0466142880113978,0.3996156918199816,2.9134813430786153,24.36439239646979,-37.217375069989835,1.223114989915688,3,1.0371437072753906,-1.2964286804199219,-9.824999809265137,-10.12071418762207,-12.977142333984375,2,-0.1913738649761979,-1.501129269577555,62.49714279174805,2.649898914351893,62.849998474121094,1.7198629475919314,64.0528564453125,-0.1913738649761979
2971,2014-03-13,61.43714141845703,62.89714431762695,61.18285751342773,62.81571578979492,11390400.0,-0.01493429756799991,1.2242790359263303,-3.327578427851901,48.43727224442435,57.55368235602367,2.261962489024512,1.6548900809310254,-5.626110807757236,-9.160069821923443,35.9773857423047,1.7142868041992259,1.6502267196239089,-1.7630014419555664,-4.183538538922193,0.6575356550110598,-2.9732699904388795,-0.5527328934722533,3.6889443476562462,6.7783184108440215,-56.11447508751246,1.2102685484833149,3,1.8685741424560547,-0.2942829132080078,-7.35035514831543,-9.18928337097168,-11.652854919433594,3,-0.22166676249387007,1.2471395181864011,62.36857223510742,-1.501129269577555,62.49714279174805,2.649898914351893,62.849998474121094,-0.22166676249387007
2972,2014-03-14,60.64142990112305,62.14142990112305,60.42856979370117,61.104286193847656,14989100.0,-0.012951636403690792,-2.8552901023890787,0.3357499619519349,31.313354330261816,54.304990230388675,2.887933379872294,2.440012436815344,-4.670614523782838,-8.241724769001515,34.58943514472638,1.712860107421875,1.212638617774779,-2.4725702285766573,-5.129445744686507,0.18430528753319209,-3.801007986631575,-1.1441324705217326,4.2480621698290975,5.779754080786069,-51.75574551755134,1.3284377580549243,3,2.287141799926758,0.674285888671875,-6.554643630981445,-8.393571853637695,-7.370002746582024,4,-0.23034705063356498,1.2242790359263303,61.43714141845703,1.2471395181864011,62.36857223510742,-1.501129269577555,62.49714279174805,-0.23034705063356498
2973,2014-03-17,60.388572692871094,61.5428581237793,60.33000183105469,61.16999816894531,10695300.0,-0.0041697105207486596,-1.6995338648462772,1.688268018296452,22.92305372909027,49.794301135645604,2.9375213244858784,2.6867156350892287,-4.2329773628958804,-7.91547851932296,33.148415034757925,1.2128562927246094,0.7011775039747761,-2.63407039642334,-5.535405999317007,0.26726520647032004,-4.084738197870166,-1.1834025949765064,4.144045595900977,1.6823812367485358,-50.33201445137269,1.4506678014468302,3,2.4907150268554688,1.65142822265625,-6.301786422729492,-8.140714645385742,-9.888572692871094,0,-0.2156037123775355,-2.8552901023890787,60.64142990112305,1.2242790359263303,61.43714141845703,1.2471395181864011,62.36857223510742,-0.2156037123775355
2974,2014-03-18,60.03571319580078,60.894287109375,59.5,60.33856964111328,14688100.0,-0.005843150141416897,-1.029112307777716,0.3875691983245951,23.67165776244144,45.02558686771807,2.807866920528177,3.0069734150649055,-3.696917955394156,-7.416472062407301,32.2062271432031,1.394287109375,0.4778407670243112,-2.8683584213256808,-6.05537252752292,0.31865568487155826,-4.4618654744243,-1.2748513682270612,4.076643447199558,15.76951538446854,-32.654752934987734,1.5935070530986195,3,2.4285736083984375,2.4285736083984375,-4.291784286499023,-6.494998931884766,-10.882854461669922,1,-0.22362876812444177,-1.6995338648462772,60.388572692871094,-2.8552901023890787,60.64142990112305,1.2242790359263303,61.43714141845703,-0.22362876812444177
2975,2014-03-19,60.012855529785156,60.77857208251953,59.58000183105469,59.98143005371094,10531500.0,-0.0003807344795101475,-1.8732979122275975,-0.10376360338573155,18.440737233037254,40.40181002433892,2.327229006688526,3.097032378814596,-3.4710916140109163,-7.263726100657578,31.216392970784955,1.1985702514648438,0.2386435365564168,-2.833073234558107,-6.190714121031235,0.5245676519150209,-4.511893677794674,-1.1542527913215395,3.5460183160551395,15.096665959231522,-27.998358452850503,1.6788204432365654,3,2.2042884826660156,2.4514312744140625,-3.5549983978271484,-6.338569641113281,-14.001426696777344,2,-0.21109756477398633,-1.029112307777716,60.03571319580078,-1.6995338648462772,60.388572692871094,-2.8552901023890787,60.64142990112305,-0.21109756477398633
2976,2014-03-20,60.61000061035156,61.74285888671875,59.92856979370117,59.952857971191406,14494900.0,0.00995028607279047,-4.141675675675676,20.91114348142753,27.979428372592892,36.941974067073694,1.2766870512277677,2.5083271460448913,-3.7617136781341003,-7.728427255421067,29.897970701545507,1.8142890930175781,-0.16731646745775208,-2.159642410278323,-5.651856458254471,1.332571637697832,-3.905749434266397,-0.4135353862902491,2.4618083739878998,42.02271693371941,0.8382043424953594,1.746107023988077,3,1.1957130432128835,1.8542861938476562,-3.9099998474121094,-6.693571090698242,-15.722858428955085,3,-0.18509438370328113,-1.8732979122275975,60.012855529785156,-1.029112307777716,60.03571319580078,-1.6995338648462772,60.388572692871094,-0.18509438370328113
2977,2014-03-21,57.99856948852539,61.1914291381836,57.96285629272461,60.87142944335938,26770800.0,-0.043085812498410814,-1.1931106323049125,-4.371744859693741,20.332685167402857,33.423671204641565,3.284392163612914,5.085248681791484,-0.8746468014417061,-4.991116483430488,28.821493927658477,3.2285728454589915,-0.6948651904225471,-4.583644866943359,-8.660381200552237,-0.5069085333344745,-6.622013033747805,-2.5452767001389205,4.644622417693334,0.9447928913467992,-38.95883126564201,2.038368166804442,3,2.8885726928710938,3.697145462036133,-1.2985687255859375,-4.08213996887207,-12.3028564453125,4,-0.14162906192241675,-4.141675675675676,60.61000061035156,-1.8732979122275975,60.012855529785156,-1.029112307777716,60.03571319580078,-0.14162906192241675
2978,2014-03-24,54.12857055664063,58.06428527832031,52.657142639160156,57.92714309692383,42483700.0,-0.06672576523892393,1.6552087479804247,1.3222268401533332,4.950275250710888,27.698918748073517,6.4672564694629315,8.631583180182538,3.2498464393299358,-0.9844611021116165,27.832856959704916,5.407142639160156,-1.2435230243099156,-7.96721515655517,-13.474155157154307,-2.4602751559560403,-10.720685156854735,-5.213745156255605,7.859374363688914,16.1949578590005,-16.132540888312956,2.7534700002995653,3,3.6485729217529226,4.914287567138665,2.837858200073235,0.05428695678710227,-8.122856140136726,0,-0.015835323070330976,-1.1931106323049125,57.99856948852539,-4.141675675675676,60.61000061035156,-1.8732979122275975,60.012855529785156,-0.015835323070330976
2979,2014-03-25,52.97714233398438,54.9900016784668,52.25,54.14285659790039,30356900.0,-0.02127209735663327,-1.0916051874079995,0.30688219102144637,4.59241300443405,22.515653010488425,6.846211031620918,9.336982903399004,4.670249081753298,0.2679778882739683,26.470499597119616,2.740001678466797,-1.8490375850436394,-8.531571769714347,-15.23471978501582,-1.8284237544128743,-11.88314577736508,-5.179997762063614,8.214286804199219,7.659887739421797,-17.603447618234398,3.351574007650735,3,4.5964298248290945,5.862144470214837,3.989286422729485,1.2057151794433523,-4.902854919433601,1,-0.04675870054235287,1.6552087479804247,54.12857055664063,-1.1931106323049125,57.99856948852539,-4.141675675675676,60.61000061035156,-0.04675870054235287
2980,2014-03-26,53.18285751342773,53.92142868041992,52.36714172363281,53.28714370727539,27152300.0,0.0038830931677373837,1.264311476411975,0.08946119737553228,6.281455403054352,17.83167336144731,5.811630061751224,8.71737949311462,4.719937059669036,0.18638932712146783,25.034518749806118,1.5542869567871094,-2.3330059342375478,-7.779356765747075,-15.318629666948489,-0.24008386454566022,-11.548993216347789,-4.009720315146367,6.399114379882825,9.826939645472532,-10.299869835363126,3.769636450600707,3,4.012857437133796,5.6564292907714915,3.9439287185669016,1.125000000000007,-4.518569946289055,2,-0.07577627392960906,-1.0916051874079995,52.97714233398438,1.6552087479804247,54.12857055664063,-1.1931106323049125,57.99856948852539,-0.07577627392960906
2981,2014-03-27,52.02571487426758,53.97571563720703,51.64714431762695,53.00143051147461,28672000.0,-0.021757812446764335,-1.6875520078897894,9.356134318530344,5.889154123666955,15.006762227381218,6.138943115205926,9.363943910129713,6.1190064508061255,1.4522903993675271,23.594810757791148,2.328571319580078,-2.9315260177249627,-8.307570838928221,-16.625950379812025,0.010808701955575373,-12.466760609370127,-4.148381068486323,6.236502078247078,3.966463320805904,-11.67511800278552,4.159189770441899,3,4.669286727905273,6.512144088745117,5.1875,2.2821426391601562,-2.828571319580078,3,-0.11560217972582809,1.264311476411975,53.18285751342773,-1.0916051874079995,52.97714233398438,1.6552087479804247,54.12857055664063,-0.11560217972582809
2982,2014-03-28,51.26714324951172,52.71428680419922,50.82143020629883,51.459999084472656,24699500.0,-0.014580705456698206,-2.4914473082416846,0.19765577962139042,6.087543306840544,13.13614995824236,6.065817544323153,9.64063753178371,7.150587165823239,2.30082538355893,23.029883738849456,1.8928565979003906,-3.536666175896812,-8.44642810821533,-17.532169466329734,0.6393132498990752,-12.989298787272531,-3.903557429158127,5.6720591760253996,6.153830758462103,-7.3171582363137375,4.542870679057203,3,5.01500129699707,6.857858657836914,6.30821418762207,3.0407142639160156,-4.668571472167969,4,-0.1244461981636944,-1.6875520078897894,52.02571487426758,1.264311476411975,53.18285751342773,-1.0916051874079995,52.97714233398438,-0.1244461981636944
2983,2014-03-31,50.290000915527344,52.4085693359375,49.98285675048828,51.644287109375,22125600.0,-0.019059816327754553,-1.4644356167038077,7.022272331671809,5.812410469160142,11.151789147877771,6.1014673294731665,10.082023823828152,8.389025910261196,3.344161421807158,22.863356351066532,2.4257125854492188,-4.129353905733957,-8.755284881591798,-18.558043895415196,1.0474741322315992,-13.6566643885035,-3.853905374680096,5.425647066162114,6.134117734895737,-6.148394938385076,4.901379506911699,3,5.572856903076172,7.415714263916016,7.775356292724609,4.017856597900391,-4.498573303222656,0,-0.0913558916022198,-2.4914473082416846,51.26714324951172,-1.6875520078897894,52.02571487426758,1.264311476411975,53.18285751342773,-0.0913558916022198
2984,2014-04-01,52.09857177734375,52.17856979370117,50.24856948852539,50.25,21338800.0,0.03596283215135121,-1.0848721108002193,-1.3649786771374972,16.85570428238212,10.975674375582754,3.4068812634722434,7.649785892024688,6.875707510536586,1.6040770843127206,22.172950682436547,1.9300003051757812,-4.498600203238638,-6.30178527832031,-16.152891839648532,3.54932128300792,-11.227338558984421,-1.3762319976561983,2.470517958105475,52.987473058285815,40.48862546206408,4.925553280664114,4,3.7642860412597656,5.607143402099609,6.638216018676751,2.8128585815429616,-6.147144317626953,1,-0.11694864471293365,-1.4644356167038077,50.290000915527344,-2.4914473082416846,51.26714324951172,-1.6875520078897894,52.02571487426758,-0.11694864471293365
2985,2014-04-02,51.84000015258789,53.00714111328125,51.18571472167969,52.23714447021485,24194100.0,-0.0049631230940635485,-1.1356747170368315,-0.2148384620464264,17.620988552049823,9.824736617744637,2.6644062340336276,7.26104705803526,7.438739599421922,1.9437165069019784,21.132133505347294,1.8214263916015625,-4.838759047467491,-5.913071250915529,-15.698628413247931,3.8724859114168666,-10.805849832081726,-1.020292669749331,1.8118429858691485,46.51162124153533,31.914024101268158,4.892778581166199,4,3.747142791748047,5.865715026855469,7.47535514831543,3.6499977111816406,-4.904285430908203,2,-0.0726410634057284,-1.0848721108002193,52.09857177734375,-1.4644356167038077,50.290000915527344,-2.4914473082416846,51.26714324951172,-0.0726410634057284
2986,2014-04-03,50.66999816894531,52.157142639160156,50.01428604125977,51.61857223510742,21983500.0,-0.022569482642722738,1.115654700590733,2.3884870664399385,17.1869198133209,9.475207133957753,2.5436295194201364,7.750316760662365,8.882764728036577,3.2088103575877227,20.5204901725891,2.1428565979003835,-5.25295371822893,-6.39864444732666,-16.153694641503222,3.3564057468499016,-11.276169544414941,-1.5211193502383793,2.3371429443359375,22.72079394751248,6.718314017245447,4.877525097088279,4,3.3535728454589844,7.035717010498047,8.645357131958008,4.819999694824219,-1.3199996948242188,3,-0.03958379069048201,-1.1356747170368315,51.84000015258789,-1.0848721108002193,52.09857177734375,-1.4644356167038077,50.290000915527344,-0.03958379069048201
2987,2014-04-04,48.18714141845703,50.85714340209961,47.98285675048828,50.77857208251953,34958000.0,-0.04900052970615609,1.0914753470400627,2.7319223205704106,14.98729988173406,10.590432092960327,3.8983244927542984,9.469095132668734,11.36319139944976,5.754947271449375,20.484754776388318,2.874286651611328,-5.760488256538608,-8.08821544647217,-18.03047554569828,1.8540446527539416,-13.059345496085221,-3.1170853968591175,4.819999694824219,4.065945579863426,-13.180017697966624,4.971130049613054,4,3.299287796020508,8.518573760986328,11.4878568649292,7.3028564453125,1.4042892456054688,4,0.020959992780223535,1.115654700590733,50.66999816894531,-1.1356747170368315,51.84000015258789,-1.0848721108002193,52.09857177734375,0.020959992780223535
2988,2014-04-07,48.28571319580078,49.74142837524414,47.301429748535156,48.644287109375,37351300.0,0.002045603338196589,-1.0969926857974646,0.13836909416364407,15.783354595208934,11.83387004749087,3.2226825529718255,8.667864436593469,11.275443186726719,5.714005401448901,21.94057987049021,2.4399986267089844,-6.488637883312919,-7.261429405212404,-17.309033139646985,2.7861743292221774,-12.28523127242969,-2.2376275379951167,3.871429443359375,17.250845413373376,-0.17436537618812054,5.02380186721729,4,2.3528594970703125,8.079288482666016,12.932498931884766,7.20428466796875,1.9828567504882812,0,-0.03494079939578809,1.0914753470400627,48.18714141845703,1.115654700590733,50.66999816894531,-1.1356747170368315,51.84000015258789,-0.03494079939578809
2989,2014-04-08,49.8414306640625,50.11285781860352,48.3414306640625,48.57857131958008,25761400.0,0.03221900154924118,-1.0394746377209496,-3.5218940828528265,22.80784377394015,13.670135422033734,1.3135181266269313,6.445882718274184,9.771186246184797,4.235084036225942,23.37930075839752,1.8271446228027415,-6.899654257284851,-5.072926330566403,-14.86849366754798,4.722641006415174,-9.970709999057192,-0.1751426620756149,1.344569396972659,44.516813998360654,25.690099126058755,4.8977836684907885,4,0.7971420288085938,6.523571014404297,11.376781463623047,5.648567199707031,-0.6714324951171875,1,-0.0812577608186118,-1.0969926857974646,48.28571319580078,1.0914753470400627,48.18714141845703,1.115654700590733,50.66999816894531,-0.0812577608186118
2990,2014-04-09,50.43285751342773,50.55714416503906,49.02142715454102,50.14714431762695,20511400.0,0.011866169198703647,4.748664857918008,0.22624308641266191,22.784235755695562,15.547366714481358,0.3251766799595046,5.179994989092805,9.121531016319004,3.7211364239825357,25.359116871277354,1.5357170104980398,-6.722086027636095,-3.884713745117196,-13.211222211860616,5.4417947216262235,-8.547967978488906,0.7785404882545137,-3.131427764892571,64.48955767006873,46.58948989754081,4.663254233371709,4,-0.27857208251952414,5.93214416503907,10.80428314208985,5.057140350341804,-0.450000762939446,2,-0.0888593324801743,-1.0394746377209496,49.8414306640625,-1.0969926857974646,48.28571319580078,1.0914753470400627,48.18714141845703,-0.0888593324801743
2991,2014-04-10,47.81856918334961,51.06856918334961,47.71571350097656,50.63999938964844,24871000.0,-0.05183700585242601,-1.2151958233097724,-9.875043392347171,22.780754510215374,17.402167959300783,2.5478559118482167,7.084950766221596,11.675256556852219,6.381859987027497,27.69900681920245,3.352855682373047,-6.4753100064210685,-5.818073463439944,-14.942342248348439,3.30619532146855,-10.380207855894191,-1.255939070985697,-0.45202514648437386,13.727642519287963,-6.056198400116125,4.562134392454246,4,2.3357162475585938,8.546432495117188,13.782857894897461,7.671428680419922,4.252861022949219,3,-0.018462586328855113,4.748664857918008,50.43285751342773,-1.0394746377209496,49.8414306640625,-1.0969926857974646,48.28571319580078,-0.018462586328855113
2992,2014-04-11,46.67285537719727,47.83142852783203,46.22999954223633,47.25714111328125,30146200.0,-0.023959600333488762,-1.1788187911799892,0.20708849532395393,26.665479129471493,19.719175588224267,3.3227586399806484,7.515859176547899,12.726272564314385,7.551417653689072,30.7140170332307,1.6014289855957031,-6.326658574380602,-6.26535854339599,-15.269679950687653,2.7389628638956722,-10.767519247041825,-1.7631978397501555,4.395713806152337,9.152618806971438,-10.627273849091546,4.502160703645833,4,2.9457149505615163,8.909288406372063,15.523931503295891,8.832145690917962,6.422859191894524,4,0.057359745301372334,-1.2151958233097724,47.81856918334961,4.748664857918008,50.43285751342773,-1.0394746377209496,49.8414306640625,0.057359745301372334
2993,2014-04-14,47.36857223510742,47.85714340209961,46.505714416503906,47.55571365356445,17994200.0,0.014906241589196956,2.4213352390701806,0.3202909242852612,31.931162447274417,21.394226495434523,2.4239625043438195,6.1078563911976715,11.920528491004546,6.902057603535766,33.82235732303895,1.3514289855957031,-6.0363118625325,-4.918641662597658,-13.52899786405203,3.691714538856715,-9.22381976332484,-0.6134635618704749,3.6999969482421875,23.531183331467467,2.126560359879111,4.3051781007271845,4,2.249998092651367,7.802141189575188,15.17107105255127,8.136428833007812,8.431427001953125,0,0.04692686150475933,-1.1788187911799892,46.67285537719727,-1.2151958233097724,47.81856918334961,4.748664857918008,50.43285751342773,0.04692686150475933
2994,2014-04-15,46.61000061035156,47.36714172363281,44.58571243286133,47.01142883300781,30799300.0,-0.01601423874443153,3.998731695277793,2.145052794651229,29.552938775171114,22.719998742447995,2.5949966165553278,6.122963246697594,12.580786615961777,7.713264628871478,36.725157232050556,2.7828598022460938,-5.741709107802599,-5.005927658081056,-13.153715637091338,3.1418603209292257,-9.0798216475862,-0.9320336685759116,4.361797180175785,31.22524922886453,8.010944186748318,4.073893989505141,4,1.7614269256591797,7.588569641113281,15.715357780456543,8.895000457763672,9.361427307128906,1,0.07849322651853763,2.4213352390701806,47.36857223510742,-1.1788187911799892,46.67285537719727,-1.2151958233097724,47.81856918334961,0.07849322651853763
2995,2014-04-16,47.34428787231445,47.709999084472656,46.19428634643555,47.2928581237793,16114700.0,0.015753856518933684,2.8722834031770783,-0.1281169226090923,35.04337296066157,24.704049092152516,1.291771748558041,4.628206019786916,11.747644936689476,7.031330274638961,39.69476820595633,1.5157127380371094,-5.317196098429072,-3.638212013244626,-10.965874474350173,3.6894504478609207,-7.302043243797399,0.025619217308147313,3.372066503906254,42.55184937173496,16.204583668319003,3.6638312305527725,4,0.4828529357910156,6.3971405029296875,14.981070518493652,8.160713195800781,10.134284973144524,2,0.03856241964299301,3.998731695277793,46.61000061035156,2.4213352390701806,47.36857223510742,-1.1788187911799892,46.67285537719727,0.03856241964299301
2996,2014-04-17,49.39142990112305,49.96142959594727,47.5,48.10857009887695,32116000.0,0.043239472401182866,1.03183875000393,24.94392523364486,44.46319172803386,27.979148186185824,-1.0681338070404252,1.789238632271335,9.630260463211918,5.028493129306909,42.841226793586074,2.6171417236328196,-5.100880183857996,-1.0301414489746108,-6.808493854563821,4.748210956614599,-3.9193176517692123,1.8590347538199907,1.0796987973632852,89.3967692582804,57.99617677909439,2.8891762027946033,4,-1.5642890930175781,4.349998474121094,12.84749984741211,6.1135711669921875,7.581428527832031,3,0.011974280771972268,2.8722834031770783,47.34428787231445,3.998731695277793,46.61000061035156,2.4213352390701806,47.36857223510742,0.011974280771972268
2997,2014-04-21,49.78428649902344,49.91428756713867,48.32857131958008,49.9000015258789,47892600.0,0.007953942590584129,20.98001269035533,-0.0902008361731049,48.45387877345947,31.609206428213664,-1.352879865647715,0.7899358330227244,9.154205234777358,4.684158316052745,45.11308059293311,1.5857162475585938,-4.908212512724305,-0.22657070159912251,-4.773888069829326,4.320746666631081,-2.5002293857142206,2.0470879825159756,0.45142554883789643,96.70475414628872,59.542500062868555,2.2736586841151,4,-1.9571456909179688,3.57928466796875,12.440000534057617,5.720714569091797,7.535713195800781,0,0.045941076353886334,1.03183875000393,49.39142990112305,2.8722834031770783,47.34428787231445,3.998731695277793,46.61000061035156,0.045941076353886334
2998,2014-04-22,53.27142715454102,54.41143035888672,52.11857223510742,53.80428695678711,64702400.0,0.07004500618053422,1.6246888673461368,4.604931759741765,53.251994253689354,34.99188981485246,-4.535365111245838,-2.914120852856186,5.521029964150863,1.260857926525695,44.643296251041335,4.627143859863281,-4.520001168176719,3.303427124023443,-1.0941791824422182,7.701033430489105,1.1046239707906125,5.502230277256274,-8.685714721679695,88.39776174190622,51.03811383439918,2.198803153232831,4,-3.7728557586669993,-0.10714149475098367,8.85071659088134,2.2335739135742116,6.04285812377929,1,-0.0032984396107782477,20.98001269035533,49.78428649902344,1.03183875000393,49.39142990112305,2.8722834031770783,47.34428787231445,-0.0032984396107782477
2999,2014-04-23,50.5,52.5,50.42856979370117,51.81856918334961,40285000.0,-0.05202464627991066,-1.8347998590464756,2.4745142677147647,46.73897967985886,37.65352802864839,-1.8558591595397687,-0.3560449292718957,8.109088820050502,4.069343871649565,44.23660328460964,2.842857360839851,-3.8511533463495553,0.6558570861816406,-3.51878429607261,4.830498468435891,-1.4314636049454847,2.743177777308766,-5.717773208618162,52.39915044740782,15.52807741210102,2.0873206911271254,4,-1.0014286041259766,2.664285659790039,11.959644317626953,5.005001068115234,9.189998626708977,2,0.10495047994179307,1.6246888673461368,53.27142715454102,20.98001269035533,49.78428649902344,1.03183875000393,49.39142990112305,0.10495047994179307
3000,2014-04-24,49.15285873413086,50.842857360839844,47.82857131958008,50.35714340209961,30639000.0,-0.02667606467067607,1.770849478390462,0.9133268721702276,46.33945423114354,40.27116133097374,-0.7927456738199155,0.7101062032326695,9.237078055781517,5.429457965951727,44.079171486243204,3.0142860412597656,-3.2179231267451414,-0.48978424072265625,-4.364127915284314,3.3845594338390015,-2.426956078003485,1.4473875965581726,-4.178047871398924,23.914857682181708,-14.136983051791585,1.9371718372808273,4,0.34571266174316406,4.01142692565918,13.31142807006836,6.352142333984375,11.141426086425781,3,0.13872172156316354,-1.8347998590464756,50.5,1.6246888673461368,53.27142715454102,20.98001269035533,49.78428649902344,0.13872172156316354
3001,2014-04-25,46.01142883300781,48.77285766601562,46.0,48.20857238769531,33071500.0,-0.06391143835834912,-1.4980685957797724,1.8244387005220213,44.91214473326917,42.29856862028459,2.3081054464807025,3.560402151168674,12.141637126752912,8.558174996651246,43.866774352403155,3.1528587341308594,-2.859603443462177,-3.3304998397827177,-7.3566815872630755,0.6956819076976402,-5.3435907135229,-1.3174089660425352,-0.8478855803527807,0.13587264615152975,-40.47109900007842,2.0130908737401794,4,3.487142562866211,7.152856826782227,16.329286575317383,9.493572235107422,13.641429901123047,4,0.2492238190226519,1.770849478390462,49.15285873413086,-1.8347998590464756,50.5,1.6246888673461368,53.27142715454102,0.2492238190226519
3002,2014-04-28,44.88714218139648,45.842857360839844,42.78571319580078,45.43571472167969,47123300.0,-0.02443494323316453,3.4863728604817155,0.24967532918495797,42.41632346759791,43.46358651143164,3.522923492639457,4.408219636229852,12.976011653500358,9.667370338510644,43.657924033613426,3.2257156372070312,-2.5778731293682142,-4.135786437988287,-8.51520272422681,0.2436298482502366,-6.325494581107549,-1.9460782948690252,9.524288177490241,18.07569336254084,-24.43288438571853,2.1897081431192613,4,3.7114295959472727,7.10142898559571,17.24785804748536,10.617858886718757,15.571430206298835,0,0.2692467299147314,-1.4980685957797724,46.01142883300781,1.770849478390462,49.15285873413086,-1.8347998590464756,50.5,0.2692467299147314
3003,2014-04-29,45.69571304321289,46.37571334838867,44.57571411132813,44.605712890625,23132900.0,0.01801341815321722,-2.1304396861990877,-1.9869754181008747,40.430014658229716,44.67215049843816,2.7402716541234966,3.412783616384239,11.885736591531753,8.850492148176642,43.128281895036764,1.7999992370605398,-2.078046728380464,-3.097501182556151,-7.6745866841619375,1.4795843190496356,-5.386043933359048,-0.8089584317532541,8.483202972412109,29.955877421224546,-11.790626495777797,2.2885427508028937,4,2.9028587341308594,4.729286193847656,15.595715522766113,9.809288024902344,15.497142791748047,1,0.2543846211704506,3.4863728604817155,44.88714218139648,-1.4980685957797724,46.01142883300781,1.770849478390462,49.15285873413086,0.2543846211704506
3004,2014-04-30,46.005714416503906,46.05714416503906,44.32143020629883,45.41714477539063,23618700.0,0.006784036239851687,4.020656095865471,0.539972072220252,39.64584115847486,45.18353585375075,2.6100081329543556,2.7646621054386884,11.28565385331816,8.54911617652806,42.58937742598805,1.7357139587402344,-1.6338141599822222,-2.4828569412231474,-6.943202729676422,1.977488847230127,-4.713029835449781,-0.2526840469965137,7.945337542724609,39.96454767031606,1.0496584403670184,2.230172894226637,4,2.5928573608398438,2.882143020629883,12.40428638458252,9.499286651611328,15.441429138183594,2,0.2892808215372946,-2.1304396861990877,45.69571304321289,3.4863728604817155,44.88714218139648,-1.4980685957797724,46.01142883300781,0.2892808215372946
3005,2014-05-01,48.07428741455078,49.38428497314453,46.1500015258789,46.2928581237793,37001300.0,0.04496339257596227,-2.129231263229171,3.0267094432562422,50.61373772730544,45.86692985366982,0.7329531300880134,0.42109611346958786,8.98475438487587,6.497201767855977,42.14856564990163,3.378570556640625,-1.284951600447748,-0.22599830627441264,-4.399354351271782,3.947357738722957,-2.312676328773101,1.8606797162242756,5.653457769409179,80.14725606090038,36.47469406346606,2.0866780224986856,5,0.5242843627929688,0.5242843627929688,10.132142066955566,7.430713653564453,12.36714172363282,3,0.24162003925288422,4.020656095865471,46.005714416503906,-2.1304396861990877,45.69571304321289,3.4863728604817155,44.88714218139648,0.24162003925288422
3006,2014-05-02,48.66428756713867,49.12857055664063,47.72142791748047,48.21571350097656,26194700.0,0.01227267598373838,1.0435723209116563,0.25180570931773844,54.91053388447288,46.58433597711574,0.032364191915206675,-0.3445358203270672,8.133545048957487,5.935717451212774,41.33187110447389,1.4071426391601634,-0.7789516218279999,0.46428737640381,-3.563147349217992,4.491722102025612,-1.549429986407091,2.478004739214711,4.844616977058102,89.08858719279259,39.353772679176366,2.0137173628108997,5,-0.06571578979492188,-0.06571578979492188,9.3532133102417,6.8407135009765625,12.519996643066406,4,0.23898422919215423,-2.129231263229171,48.07428741455078,4.020656095865471,46.005714416503906,-2.1304396861990877,45.69571304321289,0.23898422919215423
3007,2014-05-05,49.1971435546875,49.354286193847656,48.01428604125977,48.29571533203125,20330800.0,0.010949630913915653,1.2044670088988625,2.0095415465469295,54.54545454545454,46.72805378731188,-0.662171037637215,-0.8409618585949374,7.352812919512033,5.431959639685786,39.909435320214484,1.3400001525878835,-0.40282055660455995,0.9466432571411119,-3.1053664860000367,4.9986530002822605,-1.079361614429466,2.9726481287116897,4.097297162541352,96.30363841991807,41.46745272223433,2.026004871570576,5,-1.5542869567871094,-0.59857177734375,8.419286727905273,6.307857513427734,12.231426239013672,0,0.21252687501705858,1.0435723209116563,48.66428756713867,-2.129231263229171,48.07428741455078,4.020656095865471,46.005714416503906,0.21252687501705858
3008,2014-05-06,46.59857177734375,49.67428588867188,46.52000045776367,49.10285568237305,22722700.0,-0.0528195661289802,-1.3703719629570756,-2.778129020245108,49.973971292664146,47.08749729984581,0.9949433554403768,1.7125353555610658,9.600180221596759,8.027866455512353,38.39557610299936,3.1542854309082102,-0.4087170895142407,-1.5675714492797823,-5.686194740784337,2.5510518422247728,-3.6268830950320563,0.4917401964724917,6.48569438945654,42.54068680654974,-14.650834800961206,2.0593116457522775,5,0.2157135009765625,2.0,10.605001449584961,8.906429290771484,13.751426696777344,1,0.2974340217244662,1.2044670088988625,49.1971435546875,1.0435723209116563,48.66428756713867,-2.129231263229171,48.07428741455078,0.2974340217244662
3009,2014-05-07,45.79142761230469,46.83428573608398,45.02999877929688,46.59000015258789,25680900.0,-0.017321221107285067,1.8035516882670493,0.3188825910191124,46.475120807206714,47.10257136385282,1.1889696456654093,2.3196352679093764,10.011729001645769,8.825617816144572,37.20831749199536,1.8042869567870952,-0.5643871820036921,-2.172215461730957,-6.3419582190917865,1.9975272956298724,-4.257086840411368,-0.08734408305054586,7.086867495075616,16.39495610576655,-40.88662476625218,2.0848713786804134,5,0.4385719299316406,2.8071441650390625,10.99285888671875,9.713573455810547,15.310001373291016,2,0.3363386779083015,-1.3703719629570756,46.59857177734375,1.2044670088988625,49.1971435546875,1.0435723209116563,48.66428756713867,0.3363386779083015
3010,2014-05-08,45.9514274597168,47.388572692871094,44.9085693359375,45.308570861816406,21168700.0,0.0034941004409549947,-2.4376224430714077,-0.805007141458195,41.459775209391665,46.71897475008865,0.5890327726932654,1.9043190394276621,9.469363831910002,8.635732678961531,36.20061908557189,2.4800033569335938,-1.1247536861518839,-1.7881441116333008,-5.880110968824432,2.303822745557831,-3.834127540228863,0.2578393169622615,6.7250160094319185,21.88250417832646,-30.042233715836762,2.045983428595565,5,0.27857208251953125,2.647144317626953,10.83285903930664,9.637859344482422,15.514286041259766,3,0.33721947176842293,1.8035516882670493,45.79142761230469,-1.3703719629570756,46.59857177734375,1.2044670088988625,49.1971435546875,0.33721947176842293
3011,2014-05-09,46.93571472167969,47.13428497314453,45.33571243286133,46.01142883300781,17968300.0,0.021420167258694223,1.722168335238623,1.437779267865726,43.129823244311474,46.79825250305682,-0.2797782489338445,0.8964613049823669,8.090422454799182,7.636925544896357,34.791596736740225,1.7985725402832031,-1.3469734759531988,-0.7597141265869141,-4.867111541103711,3.3476832879298826,-2.8134128338453124,1.2939845806714843,5.5429141420020684,42.53600404705334,-3.5705133628386108,2.0536987072583974,5,0.06214332580566406,1.6628570556640625,9.710714340209961,8.653572082519531,16.442855834960945,4,0.28774920114864266,-2.4376224430714077,45.9514274597168,1.8035516882670493,45.79142761230469,-1.3703719629570756,46.59857177734375,0.28774920114864266
3012,2014-05-12,49.349998474121094,49.3614273071289,47.21714401245117,47.26571273803711,21395500.0,0.051438094993496275,1.0352514143471443,2.2550227820517055,40.02616148595377,46.75337992835949,-2.228815281800699,-1.3776045158640855,5.33179757443542,5.228080926644438,32.618027286927465,2.4257125854492116,-1.4220963168667993,1.5207124710083022,-2.6207207568463033,5.662145698862908,-0.5500041429190006,3.591429084935605,2.9347720762030463,93.19541120495877,50.27227342598715,2.070716613927304,5,-2.352140426635742,-0.7514266967773438,6.514644622802734,6.239288330078125,14.747146606445298,0,0.23980316316098427,1.722168335238623,46.93571472167969,-2.4376224430714077,45.9514274597168,1.8035516882670493,45.79142761230469,0.23980316316098427
3013,2014-05-13,49.5914306640625,50.61000061035156,48.67714309692383,49.2071418762207,20832000.0,0.00489224310853853,-1.676557205152518,0.18437433082654475,47.34779697979179,47.60915279739471,-2.078055629270665,-1.5220009446840663,4.7419144954769195,4.9740215049717875,30.175569106444055,1.9328575134277344,-1.2115778092208345,1.6510017395019503,-2.55714375175468,5.85914723075858,-0.45307100612636475,3.7550744851302653,2.5033587391711762,82.1348377755594,38.74104191759723,2.1040727456283155,5,-1.8321456909179688,-0.99285888671875,4.504641532897949,6.504999160766602,13.464282989501953,1,0.23869323734224723,1.0352514143471443,49.349998474121094,1.722168335238623,46.93571472167969,-2.4376224430714077,45.9514274597168,0.23869323734224723
3014,2014-05-14,50.26856994628906,50.62857055664063,49.43714141845703,49.57857131958008,19891900.0,0.01365436070625936,-1.449337134208281,1.795521099077815,53.389452399886245,47.91756553879258,-2.3321707240133165,-2.0142684890294476,3.673763380475222,4.2849393494880985,27.184634701828536,1.1914291381836009,-0.7945805633415759,2.145212554931639,-2.1368495380210177,6.427274647884296,0.004181508455310734,4.286243601407968,1.6400379327959556,93.7062843789513,45.87196026903824,2.141031046476327,5,-2.5,-1.6699981689453125,3.233217239379883,6.096431732177734,12.614288330078125,2,0.20055132936154396,-1.676557205152518,49.5914306640625,1.0352514143471443,49.349998474121094,1.722168335238623,46.93571472167969,0.20055132936154396
3015,2014-05-15,49.16999816894531,50.255714416503906,48.48285675048828,50.12142944335938,23370200.0,-0.021854048732986686,1.9063211346524251,-1.3788886493180628,60.95529656834595,48.5892058370007,-1.186612144802396,-0.8136208219483478,4.367312181665312,5.363918329146976,24.403401540179278,1.7857131958007812,-0.3817864214711477,0.9553552627563491,-3.3346112834260992,5.245321808938797,-1.1896280103348715,3.1003385358475697,2.5561518164740207,72.44263206031597,17.807469851658638,2.144983273091223,5,-1.40142822265625,-0.5714263916015625,4.331789016723633,7.195003509521484,13.618572235107429,3,0.24265672688566453,-1.449337134208281,50.26856994628906,-1.676557205152518,49.5914306640625,1.0352514143471443,49.349998474121094,0.24265672688566453
3016,2014-05-16,49.98285675048828,49.99571228027344,48.5485725402832,49.35285568237305,19072200.0,0.01653159674218485,3.4139483742604324,-0.6621614036213124,68.06441361459748,50.0913124002388,-2.0034457656379985,-1.66527909182021,3.1642954978045594,4.5384354301959675,23.011387744397055,1.4471397399902344,0.07977341353323197,1.7386425018310518,-2.5934257990544296,6.070710802716533,-0.4273916486116889,3.9046766522737926,1.564484499138679,81.07202961024711,20.91129518470582,2.1660341504427403,5,-2.2142868041992188,-1.3842849731445312,3.2767868041992188,6.382144927978516,12.354286193847656,4,0.22973590340804417,1.9063211346524251,49.16999816894531,-1.449337134208281,50.26856994628906,-1.676557205152518,49.5914306640625,0.22973590340804417
3017,2014-05-19,52.07143020629883,52.459999084472656,49.50714111328125,49.57143020629883,25393200.0,0.041785796002749453,-1.2467339848432515,3.968247240404236,70.72151553472688,52.396595093801324,-4.069361567439103,-3.7668482471236757,0.7116448264480866,2.438054648602673,21.242399873218645,2.9528579711914062,0.17209890022512297,3.7128587722778335,-0.9019134581735955,8.327631002729262,1.4054726570521154,6.0202448875035515,-9.285717010498047,90.22994789868251,25.16420365177558,2.3073861152257154,5,-3.38714599609375,-3.472858428955078,1.1882133483886719,4.293571472167969,11.387142181396484,0,0.2171467214467644,3.4139483742604324,49.98285675048828,1.9063211346524251,49.16999816894531,-1.449337134208281,50.26856994628906,0.2171467214467644
3018,2014-05-20,53.0957145690918,53.24285888671875,51.77142715454102,52.144287109375,28828100.0,0.019670755320814415,1.3623869646034117,0.38057098388671873,72.02058223117926,55.23497969646494,-4.5540082500968495,-5.064638143854054,-0.6335433212306611,1.4127947128249758,21.849942445869466,1.4714317321777273,0.14842417977638434,4.745928764343262,0.1700328091436063,9.321824719542917,2.457980786743434,7.033876741943089,-10.116515655517581,96.9087342102859,27.48361779384655,2.2879479775998286,5,-4.020000457763672,-4.497142791748047,-0.4953575134277344,2.733572006225586,9.70571517944336,1,0.20719997085939545,-1.2467339848432515,52.07143020629883,3.4139483742604324,49.98285675048828,1.9063211346524251,49.16999816894531,0.20719997085939545
3019,2014-05-21,55.79999923706055,55.81285858154297,53.33571243286133,53.58856964111328,39939900.0,0.05093225865619999,1.2145569566292385,2.324328117043755,73.08348034657665,58.74872471170771,-6.357873286358647,-7.748785798656968,-3.62254875720474,-1.273419842586371,22.203923819150784,2.717144012451172,0.17092692787103658,7.185213470458983,1.585642574836072,12.784784366081894,4.385428022647524,9.984998918270442,-12.41025392456055,99.82456560340897,30.44393138503527,2.7997854478114568,5,-5.225713729858398,-6.500713348388672,-3.4053573608398438,0.029287338256835938,7.354286193847656,2,0.13003072608798338,1.3623869646034117,53.0957145690918,-1.2467339848432515,52.07143020629883,3.4139483742604324,49.98285675048828,0.13003072608798338
3020,2014-05-22,55.97142791748047,56.78571319580078,55.35714340209961,55.84000015258789,33222700.0,0.0030721986158390724,-1.604167463466025,0.05943113230167341,72.39295058973825,62.00018330564403,-5.5412097734852495,-7.78218942341509,-4.078431667379476,-1.4040881047413833,21.901396902540434,1.4285697937011719,0.5368880976465036,7.015713691711426,0.5196713426458217,13.51175604077703,3.7676925171786237,10.263734866244228,-11.836295808837896,90.11446675036598,22.267282706297948,3.248021174532803,5,-3.969999313354492,-6.1857147216796875,-4.686429023742676,-0.9642848968505859,6.971427917480469,3,0.12348140142281783,1.2145569566292385,55.79999923706055,1.3623869646034117,53.0957145690918,-1.2467339848432515,52.07143020629883,0.12348140142281783
3021,2014-05-23,57.47857284545898,57.49571228027344,55.66571426391602,55.94857025146485,22122100.0,0.026927040885941222,1.3397298490246625,11.641395524337396,73.94860331152697,65.76934350848549,-6.029661365029256,-8.839396954334141,-5.8283551062081855,-2.860131515399999,21.181676365619623,1.8299980163574148,1.1543142398615274,7.949501419067374,0.5818806156195464,15.317122222515202,4.265691017343457,11.633311820791292,-12.331394249843747,99.78545055860204,34.06978606581558,3.6838104017239157,5,-4.489288330078118,-7.337860107421868,-6.694288253784173,-2.4714298248290945,10.10714340209963,4,0.09238220950388953,-1.604167463466025,55.97142791748047,1.2145569566292385,55.79999923706055,1.3623869646034117,53.0957145690918,0.09238220950388953
3022,2014-05-27,56.97285842895508,57.459999084472656,56.16428756713867,57.42856979370117,26735100.0,-0.00879831198773151,3.997248786229219,-0.2978500602122791,84.13234865548101,69.85651591689542,-4.837662801950991,-7.780749776325379,-5.5506491281146,-2.3084290993070837,19.712403643595316,1.3142852783203054,1.9393664247092488,6.839501190185544,-0.8982797157508955,14.577282096121984,2.9706107372173207,10.708391643153767,-10.590826464874027,90.86604108925373,21.3010580321248,3.86889045296822,5,-3.9835739135742188,-6.832145690917969,-6.188573837280273,-1.9657154083251953,9.704280853271484,1,0.09415508828769936,1.3397298490246625,57.47857284545898,-1.604167463466025,55.97142791748047,1.2145569566292385,55.79999923706055,0.09415508828769936
3023,2014-05-28,57.31999969482422,57.88571548461914,56.21428680419922,56.74285888671875,19873700.0,0.0060930989850549455,-1.045455606440439,-1.2664613015017328,89.1139956109539,73.82590960701404,-4.440144931536651,-7.602142614687089,-6.118314469898408,-2.594893407919173,18.450272095745827,1.6714286804199219,2.700478303121919,6.60542812347412,-1.4678793599772746,14.678735606925514,2.568774381748426,10.642081865199813,-9.826599699123932,87.56669427779026,10.810257977346808,4.036653741725696,5,-4.135713577270508,-6.984285354614258,-6.724643707275391,-2.312856674194336,10.1585693359375,2,0.1070930342908809,3.997248786229219,56.97285842895508,1.3397298490246625,57.47857284545898,-1.604167463466025,55.97142791748047,0.1070930342908809
3024,2014-05-29,59.31428527832031,59.42714309692383,57.07857131958008,57.62857055664063,22844500.0,0.034792142255998026,1.45739717005608,2.920803204357067,90.31896357842513,77.08853927480061,-5.605874692192003,-9.010220547234397,-8.303121628694981,-4.516928056892766,17.223413918753323,2.34857177734375,3.4677249482489074,7.9342851638793945,-0.6805457737546519,16.54911610151344,3.626869695062368,12.241700632696421,-10.573807423949766,97.22708041607385,12.970572683618627,4.307415468817023,5,-5.326427459716797,-8.207857131958008,-7.982856750488281,-4.30714225769043,6.4885711669921875,3,0.05879097175076997,-1.045455606440439,57.31999969482422,3.997248786229219,56.97285842895508,1.3397298490246625,57.47857284545898,0.05879097175076997
3025,2014-05-30,59.68999862670898,60.24856948852539,58.801429748535156,59.31142807006836,29248800.0,0.0063342809683317736,-1.069460431065991,0.2245756958587883,89.94988011901832,79.52025777529181,-4.8415337273340455,-8.928883556961743,-8.868181988978087,-4.809420173189842,17.428705653677746,1.4471397399902344,4.10700664525659,7.729212951660152,-1.4920991352570994,16.950525038577403,3.1185569082015263,12.339868995118778,-9.453387638380974,87.81172796345483,-1.6510029514326021,4.610656043458624,5,-4.812143325805657,-8.172857284545891,-8.358570098876946,-4.6828556060790945,3.888572692871101,4,0.058037977616054004,1.45739717005608,59.31428527832031,-1.045455606440439,57.31999969482422,3.997248786229219,56.97285842895508,0.058037977616054004
3026,2014-06-02,60.29428482055664,60.41571426391602,58.92856979370117,59.92571258544922,20480600.0,0.010123742800310032,3.8644709669770694,0.9735892785167454,88.66457848562585,81.51393143650282,-4.279342554807776,-9.082890265489532,-9.677947977552172,-5.280346283513907,17.661388761313017,1.4871444702148509,4.649428952836395,7.751999282836913,-2.042975801600363,17.54697436727419,2.8545117406182783,12.649486825055547,-8.455760472197056,97.14379543574331,7.816422222304496,4.897487542218638,6,-4.200714111328118,-8.693571090698242,-8.96285629272461,-5.287141799926758,2.9914283752441406,0,0.04392739746871155,-1.069460431065991,59.68999862670898,1.45739717005608,59.31428527832031,-1.045455606440439,57.31999969482422,0.04392739746871155
3027,2014-06-03,59.65285873413086,60.79999923706055,59.57857131958008,59.99856948852539,17133200.0,-0.010638256815463487,-3.9421951934801736,-0.9379728624804645,84.5685767782114,82.90815305283971,-2.7372461718401837,-8.029670554337706,-9.169504550799445,-4.51133478514069,18.037432982335503,1.2214279174804688,5.200528324008459,6.587787437438962,-3.5650081599036483,16.740583034781572,1.5113896387676604,11.664185236110264,-6.270440200971116,74.98446490649413,-14.622641716451014,5.076397798671304,6,-2.585002899169922,-7.860002517700195,-8.321430206298828,-4.645715713500977,2.9971427917480398,1,0.13298369402184074,3.8644709669770694,60.29428482055664,-1.069460431065991,59.68999862670898,1.45739717005608,59.31428527832031,0.13298369402184074
3028,2014-06-04,60.45857238769531,60.64285659790039,59.0428581237793,59.53714370727539,17432800.0,0.013506706479155861,1.480623364333979,-2.6653167965043143,84.70371933208756,84.19929071789647,-2.6694218416719337,-8.162271872324155,-9.97681949513462,-5.174495383095888,17.914542207418663,1.5999984741210938,5.66250046584301,6.700501060485841,-3.4858648438387334,16.886866964810416,1.607318108323554,11.793684012648129,-5.592637713755408,90.82538055455896,1.6650472487339982,5.093182952162288,6,-2.3800010681152344,-7.897857666015625,-10.165000915527344,-6.351428985595703,2.3928565979003906,2,0.1028566611638495,-3.9421951934801736,59.65285873413086,3.8644709669770694,60.29428482055664,-1.069460431065991,59.68999862670898,0.1028566611638495
3029,2014-06-05,61.19285583496094,61.342857360839844,59.79571533203125,60.53571319580078,18930800.0,0.012145232979650533,2.2328245187517437,0.7131779736448807,91.98764132121485,86.37647857694941,-2.858927895890524,-8.098787186346897,-10.66708515831369,-5.7493088680749835,17.476118959624902,1.5471420288085938,5.970060184383065,6.664713096618655,-3.312293607021928,16.64171980025923,1.6762097447983706,11.65321644843894,-5.140108248396906,94.09774548947794,2.706131121277423,4.988503351820288,6,-2.688570022583008,-8.360712051391602,-11.681070327758789,-7.085712432861328,3.4614334106445312,3,0.10271972291591602,1.480623364333979,60.45857238769531,-3.9421951934801736,59.65285873413086,3.8644709669770694,60.29428482055664,0.10271972291591602
3030,2014-06-06,61.4471435546875,62.12714385986328,61.19428634643555,61.43000030517578,15730400.0,0.004155513192788174,-2.818717011774259,0.026087562258367874,91.66235527733467,88.34467323981696,-2.519784023625782,-7.518109111462323,-10.88012452680389,-5.851681384124554,17.34021185495635,0.9342880249023438,6.21654409804335,6.144215011596678,-3.4268467959948765,15.71527681918824,1.3586841078008973,10.92974591539246,-4.336374013268305,78.74051714576375,-13.379928519294353,4.78553090379578,6,-2.3014278411865234,-7.929286956787109,-12.70392894744873,-7.340000152587891,2.7085723876953125,4,0.07088552272162896,2.2328245187517437,61.19285583496094,1.480623364333979,60.45857238769531,-3.9421951934801736,59.65285873413086,0.07088552272162896
3031,2014-06-09,60.4414291381836,61.52142715454102,60.012855529785156,61.35714340209961,16678900.0,-0.016367146759374118,1.424807085636486,-53.41544281263866,83.01590105634881,88.22062350658004,-1.1729371484808695,-5.743156175846373,-9.806693923702795,-4.700980814168652,16.959930252457557,1.5085716247558665,6.234322897395678,4.463214874267585,-4.5092402814919765,13.435670030027147,-0.02301270361219565,8.949442452147366,-2.32738473307559,45.345053411945656,-45.07240587141604,4.48622757787978,6,-1.2707138061523509,-6.92357254028321,-11.84285736083985,-6.3342857360839915,3.0499992370605398,0,0.05190383857774461,-2.818717011774259,61.4471435546875,2.2328245187517437,61.19285583496094,1.480623364333979,60.45857238769531,0.05190383857774461
3032,2014-06-10,61.18428421020508,62.29142761230469,60.71714401245117,60.78857040405274,22920100.0,0.012290494824719111,-4.846198523891148,-0.4321367720756968,82.6302535543843,87.50020772251675,-1.403132217887709,-5.8541005292686705,-10.447349835024639,-5.275768028252145,17.60983686992021,1.8499984741210866,6.309382310326555,4.614355659484865,-4.074002231702593,13.302713550672316,0.2701767138911393,8.95853460507859,-2.2676199141460103,65.9190481838155,-22.699223288147508,4.344178945593725,6,-1.4992847442626953,-7.584285736083984,-12.585712432861328,-7.077140808105469,1.5814285278320312,1,0.034345894746043326,1.424807085636486,60.4414291381836,-2.818717011774259,61.4471435546875,2.2328245187517437,61.19285583496094,0.034345894746043326
3033,2014-06-11,61.42856979370117,61.79999923706055,60.71428680419922,60.74714279174805,13745900.0,0.003992619782178464,-1.9063198848145084,1.722019781363904,78.329030048245,86.16799288583007,-1.1212380334899734,-5.4452907758363835,-10.552989475229694,-5.351824321552201,18.783565327584412,1.0857124328613281,6.239115164566705,4.266784286499025,-4.023565110628425,12.557133683626482,0.1216095879352963,8.411958985062753,-1.8369528343929815,65.42639047683099,-20.874883797059155,4.1451746985637286,6,-0.88214111328125,-7.828571319580078,-13.307855606079102,-7.3214263916015625,2.0242881774902344,2,0.019883772913478648,-4.846198523891148,61.18428421020508,1.424807085636486,60.4414291381836,-2.818717011774259,61.4471435546875,0.019883772913478648
3034,2014-06-12,60.349998474121094,61.46428680419922,60.07143020629883,61.29571533203125,15803200.0,-0.0175581382279012,1.1714868537648606,-1.3878476420798065,70.19370770165106,83.9728626172337,0.13376632786808784,-3.7657929570561635,-9.403751291065113,-4.105846754846283,19.89421403493426,1.3928565979003906,6.065753209959205,2.6841415405273423,-5.048680010916755,10.41696309197144,-1.1822692351947097,6.550552316249394,1.9414291381835938,14.796237824661734,-68.08881904962793,3.86641077572205,6,0.26000022888183594,-6.75,-12.643569946289062,-6.242855072021484,4.214286804199219,3,0.0414487253474789,-1.9063198848145084,61.42856979370117,-4.846198523891148,61.18428421020508,1.424807085636486,60.4414291381836,0.0414487253474789
3035,2014-06-13,61.1014289855957,61.12857055664063,59.6014289855957,60.42856979370117,15778700.0,0.01245121011555339,3.2003924119695517,-0.7114805940769783,67.96034506495695,81.6723922371594,-0.4429822017229128,-3.7708525163937594,-10.0659904404585,-4.680768209814367,20.643676914689372,1.527141571044929,5.82615364433132,2.8390005111694308,-3.9128273201786357,9.590828342517497,-0.5369134045046025,6.214914426843464,1.1455986785888683,55.76211025189778,-23.953049276400378,3.3759139156740336,6,-0.43428611755371094,-7.501430511474609,-13.687143325805664,-6.994285583496094,0.48285675048827414,4,0.05814692584108516,1.1714868537648606,60.349998474121094,-1.9063198848145084,61.42856979370117,-4.846198523891148,61.18428421020508,0.05814692584108516
3036,2014-06-16,61.46571350097656,61.6014289855957,60.48857116699219,60.93285751342773,12506200.0,0.005961963925045666,1.767315344884011,0.7919279307881684,72.59015057734811,80.34145599261903,-0.6969126813560109,-3.405356014588506,-10.297293211554248,-4.876084101392053,21.497057029430064,1.1128578186035156,5.333979665760033,2.6291421890258775,-3.021307772128438,8.279592150180193,-0.19608279155127661,5.454367169603032,0.6754902160644534,69.30429245838219,-8.628560143024018,2.8252249805771577,6,-0.7985706329345703,-7.652143478393555,-14.051427841186523,-7.358570098876953,-0.3371429443359304,0,0.04376427585703557,3.2003924119695517,61.1014289855957,1.1714868537648606,60.349998474121094,-1.9063198848145084,61.42856979370117,0.04376427585703557
3037,2014-06-17,63.37857055664063,64.01285552978516,62.53857040405274,62.57714462280274,28996100.0,0.031120716684329697,-2.3560849800054546,1.5040197587428656,76.3187391541245,79.40979152840092,-2.2637578354466186,-4.666954043218773,-11.972157021306465,-6.732567356905001,23.549347659054266,2.5471420288085938,4.890558869144485,3.97664222717286,-1.0522444224677585,9.005528876813472,1.4621989023525543,6.491085551993166,-3.777141571044929,85.62177185110386,8.53957433000815,2.514443324820306,6,-1.5714282989502024,-7.763570785522468,-15.580355644226081,-9.271427154541023,-2.6100006103515696,1,0.001780693657371879,1.767315344884011,61.46571350097656,3.2003924119695517,61.1014289855957,1.1714868537648606,60.349998474121094,0.001780693657371879
3038,2014-06-18,64.09714508056639,64.40285491943361,62.89285659790039,63.38142776489258,18786600.0,0.01133781525229538,1.2755726485407688,0.8930548481833712,73.3668523394472,77.34081497487117,-2.6953696247849876,-4.763285845033195,-12.44265924457865,-7.383995374824551,25.468063267503748,1.5099983215332173,4.52768095636813,4.145145225524885,-0.3586831839446205,8.648973634994384,1.8932310207901324,6.397059430259638,-4.4074875640869,93.63293648429033,18.309974021460604,2.2519142047347502,6,-2.0950031280517365,-7.654289245605447,-16.29893016815184,-9.990001678466783,-3.8314323425292827,2,-0.02077210054918588,-2.3560849800054546,63.37857055664063,1.767315344884011,61.46571350097656,3.2003924119695517,61.1014289855957,-0.02077210054918588
3039,2014-06-19,63.05571365356445,64.21286010742189,62.58000183105469,64.20428466796875,17308200.0,-0.01624770378919249,1.8014542503443751,-1.6047830466739117,65.43905759492128,74.42711523238079,-1.5219523350442117,-3.3206551712335894,-11.210295424640236,-6.26972869800823,26.568410267564037,1.6328582763672017,4.243075170950107,2.7409280776977525,-1.5168918426240054,6.998747998019503,0.6120181175368771,4.869838037858628,-3.1775282409667938,71.94289187353246,-1.7259561459436696,2.1289099601608754,6,-1.0535717010497976,-6.6128578186035085,-14.876785278320312,-8.948570251464844,-2.3899993896484304,3,0.006298308188357193,1.2755726485407688,64.09714508056639,-2.3560849800054546,63.37857055664063,1.767315344884011,61.46571350097656,0.006298308188357193
3040,2014-06-20,62.88285827636719,63.26856994628906,62.13999938964844,63.02857208251953,13222300.0,-0.0027413118840736717,2.607330545157475,0.12686529985951092,62.36354764996054,72.13240929833765,-1.2561178828653894,-2.744158651318237,-10.863646008866233,-6.082561054752048,27.338879101392383,1.128570556640625,3.885976531534652,2.222501182556151,-1.6560428447840678,6.10104520989637,0.2832291688860451,4.161773196226257,-2.823686083496092,61.16794951008938,-9.137740117019653,1.9392720136701083,6,-0.880716323852532,-6.440002441406243,-14.699287414550781,-8.775714874267578,-2.2714309692382884,4,0.02673903585239934,1.8014542503443751,63.05571365356445,1.2755726485407688,64.09714508056639,-2.3560849800054546,63.37857055664063,0.02673903585239934
3041,2014-06-23,62.78857040405274,63.12285614013672,62.22142791748047,62.76571273803711,10672900.0,-0.0014994209057745955,1.60743487040286,-0.15686685166767533,65.80271634900066,70.26268294218391,-0.8871701544893611,-2.352263822771974,-10.50879725378335,-5.959879413372754,27.943242895742138,0.90142822265625,3.3484305458842343,1.8627134323120202,-1.8208340598780453,5.546260924502086,0.02093968621699105,3.7044871784070494,-2.5556509021191474,28.66161829013793,-39.35641213636898,1.8417737460950314,6,-0.7864284515380859,-6.312856674194336,-14.604999542236335,-8.681427001953132,-0.7371406555175852,0,-0.01917999821016836,2.607330545157475,62.88285827636719,1.8014542503443751,63.05571365356445,1.2755726485407688,64.09714508056639,-0.01917999821016836
3042,2014-06-24,62.33714294433594,64.27714538574219,62.21428680419922,62.57857131958008,20367200.0,-0.0071896438605276725,-7.4692523942647275,-10.562249666218346,59.81782078733003,68.20588191319337,-0.28498078154422757,-1.5582440263792634,-9.759746905578595,-5.492089303092499,28.7242986391968,2.0628585815429688,2.7983807542848353,1.1430717468261733,-2.081088145492558,4.3672316391449115,-0.4690081993331958,2.7551516929855424,-1.9374260257023437,8.712158248397603,-54.09020677034209,1.6120799461593687,6,-0.33500099182128196,-5.3821449279785085,-14.153572082519531,-8.229999542236328,-1.9485702514648438,1,-0.019387676922801855,1.60743487040286,62.78857040405274,2.607330545157475,62.88285827636719,1.8014542503443751,63.05571365356445,-0.019387676922801855
3043,2014-06-25,63.45857238769531,63.53714370727539,61.9042854309082,62.14285659790039,15752100.0,0.017989747209954166,1.2172643945496127,-5.449714800360252,61.380600875737464,67.22664782142519,-1.2160529153571389,-2.31489295149445,-10.586814478283372,-6.6010984801815695,29.34169080677098,1.6328582763671875,2.5344649316196026,1.9575725555419936,-0.8564025388199212,4.771547649903901,0.5505850083610397,3.3645601027229475,-2.8987299490297147,65.5026839498353,6.383898736044401,1.406987547180955,6,-1.456430435180657,-5.371431350707994,-14.817144393920898,-9.351428985595703,-2.6871452331542898,2,-0.042389898483248034,-7.4692523942647275,62.33714294433594,1.60743487040286,62.78857040405274,2.607330545157475,62.88285827636719,-0.042389898483248034
3044,2014-06-26,62.801429748535156,63.16285705566406,62.39285659790039,62.97000122070313,14237300.0,-0.010355458914918403,1.7783650603570496,-0.1281214936200247,56.53793059758447,65.9574906583838,-0.1951252274660007,-1.457852020111602,-9.61242214705721,-5.923939633728153,29.53702427242364,1.0657157897949219,2.2157762630477293,1.126072692871091,-1.5459678756907635,3.7981132614329454,-0.20994759140983632,2.462092977152018,-2.087866810638836,37.80856581102871,-18.050428662980217,1.3360202842809283,6,-0.3557167053222585,-3.932146072387688,-13.964286804199219,-8.941429138183594,-2.4157142639160156,3,-0.04037674015784953,1.2172643945496127,63.45857238769531,-7.4692523942647275,62.33714294433594,1.60743487040286,62.78857040405274,-0.04037674015784953
3045,2014-06-27,63.1542854309082,63.31285858154297,62.48571395874024,62.61714172363281,15587600.0,0.005618593140091388,-1.0678635290751923,-3.1864448970353942,63.97761565709,65.00054233391067,-0.2527380071647798,-1.620972946052305,-9.661058816919699,-6.258014073669365,29.534935747150893,0.8271446228027273,2.037558427568513,1.3057140350341783,-1.271905049755162,3.8833331198235257,0.016904492639504554,2.594523577428852,-2.293150813750394,52.679046542696426,-4.3235918297423055,1.288809542394673,6,-0.0007152557372975821,-3.2742862701415945,-13.217499732971191,-9.705715179443366,-2.747142791748047,4,-0.039404628680578035,1.7783650603570496,62.801429748535156,1.2172643945496127,63.45857238769531,-7.4692523942647275,62.33714294433594,-0.039404628680578035
3046,2014-06-30,62.94285583496094,63.83856964111328,62.81285858154297,63.26571273803711,10588900.0,-0.0033478265885625857,-2.5196313919013553,-0.601062432088858,59.58572925100986,63.14131901134238,0.21261848325396215,-1.2658457919961563,-9.207590305025057,-6.025443248201441,29.558096027922076,1.0257110595703125,2.020514576494868,0.9618558883666992,-1.5508686111308663,3.4745803878642647,-0.2945063613820835,2.218218138115482,-1.9400524057120947,43.76871892236882,-11.605964989809294,1.2563622497487836,6,0.21071434020996804,-2.9085712432861186,-12.049284934997559,-9.644285202026367,-1.4714279174804688,0,-0.03704039953231786,-1.0678635290751923,63.1542854309082,1.7783650603570496,62.801429748535156,1.2172643945496127,63.45857238769531,-0.03704039953231786
3047,2014-07-01,67.58571624755861,67.66857147216797,65.04285430908203,65.17571258544922,37995300.0,0.07376310386633023,1.0388265541877466,-7.464618656584199,72.68420829244758,63.06546967278686,-4.2138275464130075,-5.569474134658961,-13.562135919919413,-10.62791058862107,29.888776523862692,4.725715637207031,2.1273177874637312,5.20807342529298,1.8728840803329518,8.543262770253008,3.540478752812959,6.875668097772994,-6.446910758702373,98.5626108070228,42.6228282131809,1.667594672480015,7,-2.799287796020522,-5.669286727905288,-16.020717620849624,-14.74428749084474,-3.3471450805664205,1,-0.08188544571684353,-2.5196313919013553,62.94285583496094,-1.0678635290751923,63.1542854309082,1.7783650603570496,62.801429748535156,-0.08188544571684353
3048,2014-07-02,66.67713928222656,67.98143005371094,66.57714080810547,67.63999938964844,17309600.0,-0.013443328202723093,-1.4152396698552665,-0.3995264084284081,73.60619144074136,63.972928988989096,-3.241689873789255,-4.396543725744095,-12.482275639355741,-9.734155906792353,30.564960620413018,1.4042892456054688,2.155995563886755,3.988568115234372,0.2693186831077412,7.707817547361003,2.1289433991710496,5.848192831297688,-5.146547834371624,76.6614721664206,14.87630388456256,1.8596247160633168,7,-1.7342815399169922,-4.579280853271484,-15.112140655517578,-13.835710525512695,-2.984283447265625,2,-0.09431368317614286,1.0388265541877466,67.58571624755861,-2.5196313919013553,62.94285583496094,-1.0678635290751923,63.1542854309082,-0.09431368317614286
3049,2014-07-03,67.47856903076172,67.51714324951172,66.98143005371094,67.16571044921875,11359600.0,0.012019558084862103,1.7471977151352727,-0.324926309784159,73.70429766761245,65.23301232428376,-3.743420681587452,-4.957070153677783,-13.010232848107066,-10.546947436478845,31.06277484837167,0.8400039672851562,1.976610537673679,4.475712203979491,0.25952077546992314,8.691903632489058,2.3676164897247105,6.583807918234271,-5.4319104944382985,90.84994540730729,27.133737155459308,2.108095714254783,7,-2.5357112884521484,-4.948568344116211,-15.718568801879883,-15.014997482299805,-2.9728546142578267,3,-0.09939662284721962,-1.4152396698552665,66.67713928222656,1.0388265541877466,67.58571624755861,-2.5196313919013553,62.94285583496094,-0.09939662284721962
3050,2014-07-07,65.8028564453125,67.46142578125,65.71428680419922,67.44285583496094,18296600.0,-0.024833256091801648,1.0834751121341424,-5.241983076060185,64.68936159656931,65.10930624068028,-1.7991470566580858,-3.0970968518618065,-11.031452204329184,-8.900553763742437,31.022374117158403,1.7642822265625,1.7811281586124608,2.582213973999025,-1.7441659545263377,6.90859390252438,0.4190240097363471,4.745403938261703,-3.281416187598076,57.84959886634537,-4.9466101871024435,2.163189964262679,7,-0.8599987030029297,-2.411426544189453,-13.25571346282959,-13.538570404052734,-2.029998779296882,0,-0.08232379646308274,1.7471977151352727,67.47856903076172,-1.4152396698552665,66.67713928222656,1.0388265541877466,67.58571624755861,-0.08232379646308274
3051,2014-07-08,63.57857131958008,65.85713958740234,62.75428771972656,65.66428375244139,26182800.0,-0.033802257924486656,1.5109829301911344,1.2717763470073138,50.663383301654456,64.09214652004967,0.6135006166975359,-0.6595498053934961,-8.422423631636939,-6.707277384481145,31.026310986928106,3.1028518676757812,1.695901107245831,0.20107173919677734,-3.923831548072897,4.325975026466445,-1.8613799044380528,2.2635233828316146,4.402858734130859,15.76929701137883,-42.31626919807816,2.062451643634834,7,1.3642864227294922,-0.12357139587402344,-10.381072998046875,-11.314285278320312,0.9257164001464844,1,-0.049882037526112644,1.0834751121341424,65.8028564453125,1.7471977151352727,67.47856903076172,-1.4152396698552665,66.67713928222656,-0.049882037526112644
3052,2014-07-09,63.28571319580078,64.19142913818361,62.81856918334961,63.7400016784668,21011200.0,-0.004606239456172001,1.0231612263082084,0.2178097399758957,47.23033990809471,62.519895301422686,1.1790537470084672,-0.21205810032197547,-7.704047857097464,-6.464827123148872,30.78291727432836,1.3728599548339986,1.6678195284572155,-0.19685783386230327,-4.191534811927312,3.7978191442027054,-2.194196322894811,1.8004806551701975,4.591174011230464,10.166654017036134,-41.62867400147786,1.9973384890325039,7,1.9014301300048828,0.22643089294433594,-9.438570976257324,-11.021427154541016,1.124290466308608,2,-0.028668165162444526,1.5109829301911344,63.57857131958008,1.0834751121341424,65.8028564453125,1.7471977151352727,67.47856903076172,-0.028668165162444526
3053,2014-07-10,62.6500015258789,63.45571517944336,61.17142868041992,62.05571365356445,24388700.0,-0.010045105566797385,1.0712433956227354,-1.3081728791072067,48.57573531322036,61.63520693649333,1.8863809614150355,0.5479454484291111,-6.667498953035185,-5.881359443114583,30.228832578510723,2.2842864990234375,1.60155192717027,-0.8936410903930749,-4.792291757999202,3.005009577213052,-2.842966424196142,1.055684243409992,5.124433691406246,23.300336461092854,-24.87463872240832,1.9493253338030652,7,1.9264278411865305,0.862142562866218,-8.219645500183098,-10.385715484619134,2.934288024902351,3,0.025356258618079996,1.0231612263082084,63.28571319580078,1.5109829301911344,63.57857131958008,1.0834751121341424,65.8028564453125,0.025356258618079996
3054,2014-07-11,62.8514289855957,63.4471435546875,62.45000076293945,63.06571578979492,14219100.0,0.0032151229818182525,1.040936631375121,-0.3605774477017034,49.889887417602665,60.06990379877252,1.8917270633723007,0.5729004198167047,-6.46747797829763,-6.13744657069023,30.028065698201278,0.9971427917480469,1.6593639436876728,-0.8172851562500014,-4.434916104135937,2.800345791635934,-2.6261006301929655,0.9915303176929626,4.65888597021484,26.70907916561798,-19.003530402265852,1.8088154739429674,7,1.7250003814697266,0.9400005340576172,-7.53178596496582,-10.862857818603516,3.7199974060058594,4,0.013387553201981595,1.0712433956227354,62.6500015258789,1.0231612263082084,63.28571319580078,1.5109829301911344,63.57857131958008,0.013387553201981595
3055,2014-07-14,64.65428924560547,65.06857299804689,62.71428680419922,63.32857131958008,17433500.0,0.028684475263449416,1.1856771252963634,-6.186652187844911,55.83766584556017,59.65345230927812,0.3620968838634866,-1.0014878252431956,-7.906349906143305,-7.9653754430327695,30.33393769724917,2.3542861938476705,1.6623871575709828,0.8079320907592802,-2.623002088211024,4.238866269729591,-0.907534998725879,2.523399180244432,2.6024702591894453,74.32939492693744,25.366916411649925,1.7154670894851554,7,-0.07785987854003906,-0.8628597259521484,-8.986074447631836,-12.590003967285156,2.224281311035142,0,-0.0022979887465343074,1.040936631375121,62.8514289855957,1.0712433956227354,62.6500015258789,1.0231612263082084,63.28571319580078,-0.0022979887465343074
3056,2014-07-15,64.15571594238281,64.48143005371094,63.18143081665039,64.38428497314453,13505800.0,-0.007711372424630603,5.1486152458276955,-0.17241151098181734,55.673412477965776,57.7633638854468,1.1742970102122712,-0.30678218697592285,-7.061097463555306,-7.510352942147264,30.474642991566736,1.4728584289550781,1.7705246436612612,0.17485866546631001,-3.0689257508566925,3.4186430817893054,-1.4470335426951948,1.7967508736278077,2.8576303294371,76.57625734989641,21.592007568793278,1.6218922081614988,7,0.4207134246826172,-0.3642864227294922,-7.823929786682129,-11.699287414550781,3.2999954223632955,1,-0.005967640930249041,1.1856771252963634,64.65428924560547,1.040936631375121,62.8514289855957,1.0712433956227354,62.6500015258789,-0.005967640930249041
3057,2014-07-16,63.49142837524414,65.09999847412111,63.342857360839844,64.86714172363281,13438600.0,-0.010354300585395326,-1.1007687062885407,6.018809039019994,50.105510481834884,55.15217711223497,1.3373726624814566,0.38619430309401537,-6.06788023305036,-6.887716715512312,29.88655598947704,1.7571411132812642,1.7640539481811999,-0.49507179260253764,-3.7348348403062346,2.7446912551011593,-2.1149533164543897,1.1248097312493144,3.28824119291977,59.05456226191923,5.177721208051352,1.6198815238518496,7,0.8528575897216797,0.3000011444091797,-7.14714241027832,-11.03499984741211,3.944286346435547,2,0.015952694251832877,5.1486152458276955,64.15571594238281,1.1856771252963634,64.65428924560547,1.040936631375121,62.8514289855957,0.015952694251832877
3058,2014-07-17,62.76571273803711,64.12142944335939,62.61285781860352,63.32571411132813,13266400.0,-0.011430135622685023,-2.4851613414941185,0.407062542459833,49.885804845933514,52.505677909826204,1.6202954351150538,1.061470124716898,-4.931113442550227,-6.241985966020998,29.001404618496824,1.5085716247558665,1.8246225536505563,-1.1542158126831055,-4.43881306983252,2.130381444466302,-2.7965144412578127,0.48808281589160174,3.78962719461704,11.913669727543946,-42.17828309120928,1.6422986285747052,7,1.5507144927978516,1.025716781616211,-6.123213768005371,-10.227142333984375,5.689998626708999,3,0.026197279571013476,-1.1007687062885407,63.49142837524414,5.1486152458276955,64.15571594238281,1.1856771252963634,64.65428924560547,0.026197279571013476
3059,2014-07-18,63.452857971191406,63.47142791748047,62.25,62.97285842895508,11760700.0,0.010947780295624376,3.723785637885885,-0.8571399377388329,50.934623744355704,50.9773737040247,0.33754649400678716,0.42752279578953534,-5.164727200525704,-7.01968699209592,28.19635803153461,1.2214279174804688,1.2649190063056963,-0.4869277954101534,-3.754283148961022,2.7804275581407083,-2.120605472185588,1.146749881365281,2.8871255113733696,42.20556544551651,-11.566713244851613,1.6336776767754317,7,0.06142616271972656,0.33857154846191406,-6.379644393920898,-10.914287567138672,5.251426696777344,4,0.03359078925266923,-2.4851613414941185,62.76571273803711,-1.1007687062885407,63.49142837524414,5.1486152458276955,64.15571594238281,0.03359078925266923
3060,2014-07-21,64.56428527832031,65.35713958740234,63.94571304321289,64.52714538574219,34671000.0,0.017515795862709682,-1.3523686000750221,0.07737484999483427,54.804841467180864,51.43753572241652,-1.0818125652514823,-0.5812799558484443,-5.805515375972732,-8.20645490724226,27.90949481218352,1.9042816162109375,0.7491836259610096,0.5404281616210938,-2.6988276451368733,3.7796839683790537,-1.0791997417578898,2.1600560650000773,1.5689560121586652,74.48282297014921,18.641901694054212,1.6196279033789815,7,-1.3000011444091797,-0.7728557586669922,-7.459286689758301,-12.025714874267578,3.9157180786132955,0,0.03108748288049612,3.723785637885885,63.452857971191406,-2.4851613414941185,62.76571273803711,-1.1007687062885407,63.49142837524414,0.03108748288049612
3061,2014-07-22,61.58428573608398,63.52428436279297,60.72285842895508,63.28285598754883,57174600.0,-0.04615554140172562,1.568434269246373,-45.73438783894842,30.27144524257919,49.5532140929148,1.7718800971147175,2.4283757229152556,-2.4115323728214477,-5.327736168581389,27.048252948676975,3.8414268493652344,0.05169021423580489,-2.379357147216801,-5.757109640198912,0.9983953457653172,-4.068233393707864,-0.6904809007257384,4.35048304999264,18.588153754087802,-30.533121647741336,1.6888762464910592,7,1.4557132720947337,2.6507148742675852,-4.450715065002434,-9.045715332031243,6.229999542236335,1,0.08596811276248295,-1.3523686000750221,64.56428527832031,3.723785637885885,63.452857971191406,-2.4851613414941185,62.76571273803711,0.08596811276248295
3062,2014-07-23,61.12857055664063,62.2014274597168,60.93000030517578,61.48714447021485,17267600.0,-0.007399861409390862,-2.364834987329952,0.21110337548004493,31.200403877680728,47.622621711188174,2.1114691314430516,2.9396211630129088,-1.6164252296215764,-4.961925257631201,25.727792512599223,1.2714271545410156,-0.45481761004914745,-2.7746437072753807,-6.314279645391032,0.7649922308402708,-4.544461676333206,-1.004825738217555,4.493483608008695,8.75458596088912,-35.35943944184508,1.7698179690578253,7,1.9114284515380788,3.2235736846923757,-3.888214111328132,-8.590000152587898,6.758575439453118,2,0.10350545989363291,1.568434269246373,61.58428573608398,-1.3523686000750221,64.56428527832031,3.723785637885885,63.452857971191406,0.10350545989363291
3063,2014-07-24,60.76856994628906,61.45857238769531,59.86000061035156,61.35285568237305,18621400.0,-0.005889236523500929,3.0179296524811474,1.6294708398051023,26.56422705301138,45.03088167067802,2.4323054768370866,3.254626973347996,-0.9220016388708174,-4.694743723802077,24.700985060846,1.59857177734375,-0.5748866463030353,-3.0001441955566435,-6.805385461069051,0.8050970699557567,-4.90276482831284,-1.0975235628004398,4.559532474218614,16.52804012651956,-20.77886663278115,1.9026206327562003,7,1.8400001525878906,3.1521453857421875,-2.0574989318847656,-7.369285583496094,7.465713500976548,3,0.1097137020220067,-2.364834987329952,61.12857055664063,1.568434269246373,61.58428573608398,-1.3523686000750221,64.56428527832031,0.1097137020220067
3064,2014-07-25,60.26571273803711,61.16714477539063,60.05714416503906,60.71428680419922,11610200.0,-0.008274955436608278,-1.5643669500002368,0.7677306469409207,28.93479072934528,42.041673324431926,2.82710714437475,3.750040834834124,-0.10549918026191563,-4.309990883628032,23.618687658497507,1.1100006103515696,-0.6344223123483061,-3.376215553283693,-7.4748219113234455,0.722390804756067,-5.425518732303573,-1.326912374263813,4.624941537658074,7.380423332560744,-26.199080739034336,2.049303179019879,7,2.3428573608398438,3.6550025939941406,-1.0432138442993093,-6.671428680419915,7.820003509521499,4,0.1358981459708155,3.0179296524811474,60.76856994628906,-2.364834987329952,61.12857055664063,1.568434269246373,61.58428573608398,0.1358981459708155
3065,2014-07-28,60.66571426391602,60.84428787231445,59.78857040405274,60.31571578979492,11960900.0,0.006637298518606061,1.9858556216081882,-0.7802467875943045,37.13241018665382,39.98156195873059,2.0135760508139455,3.324490945571263,-0.14532504720368422,-4.823593818384076,22.461292127158444,1.0557174682617116,-0.6694769421105704,-2.851785469055166,-7.158539819735132,1.4549688816248008,-5.005162644395149,-0.6984082937151825,3.8224877185516775,23.479952414747387,-11.842157213998362,2.153377175339983,7,1.9071407318115163,3.219285964965813,-1.4432153701782227,-7.071430206298828,7.532855987548821,0,0.13250598796351887,-1.5643669500002368,60.26571273803711,3.0179296524811474,60.76856994628906,-2.364834987329952,61.12857055664063,0.13250598796351887
3066,2014-07-29,60.6114273071289,61.19857025146485,60.45857238769531,60.45857238769531,9282000.0,-0.0008948539953054224,-8.682355877214967,0.43673024523157844,37.931933189146164,38.62894225954296,1.6899503650278973,3.367827799091195,0.24972792037275582,-4.877557053974897,20.970276206497463,0.7399978637695384,-0.7507655643130278,-2.789500999450688,-7.28386929560299,1.7048672967016074,-5.036685147526832,-0.5423168513745438,3.40681151749731,34.103010832927055,-4.219290065890831,2.2471841480761476,7,1.96142768859864,3.273572921752937,-1.388928413391099,-7.0171432495117045,6.91285705566407,1,0.1298200091862749,1.9858556216081882,60.66571426391602,-1.5643669500002368,60.26571273803711,3.0179296524811474,60.76856994628906,0.1298200091862749
3067,2014-07-30,62.051429748535156,62.18428421020508,60.61571502685547,60.67856979370117,15263500.0,0.023757936504440025,-1.093422020613938,8.981457449463857,47.48167007875081,38.361816174300436,0.027047377927722493,1.5725788309535034,-0.8930809653899843,-6.41365368486197,18.112231619597694,1.572856903076179,-1.068175423204444,-1.0727842330932589,-5.143841905220043,2.9982734390335324,-3.108313069156651,0.9627446029701332,1.5438422340337041,94.45449363238866,51.99174665197549,2.0355288360633943,7,0.5214252471923828,1.8335704803466797,-2.8125019073486257,-8.457145690917962,5.902854919433594,2,0.09287224409073658,-8.682355877214967,60.6114273071289,1.9858556216081882,60.66571426391602,-1.5643669500002368,60.26571273803711,0.09287224409073658
3068,2014-07-31,60.388572692871094,61.85285568237305,60.18428421020508,61.46571350097656,13820100.0,-0.026798045788837266,-1.2461486319940842,-0.7845962760533167,40.772867709417454,37.23273217041841,1.4720478884434627,2.8882377217773225,1.0207537904935293,-4.838329606409275,15.016298306587345,1.8671455383300781,-1.415029887974363,-2.421212959289548,-6.30389588379451,1.4614699652154144,-4.362554421542029,-0.4798714970370668,2.8260291318461555,25.044823270522148,-18.608822531375264,1.9413414622524814,7,2.1842823028564453,3.496427536010742,-0.9100027084350515,-6.794288635253899,8.087142944335938,3,0.1241720572095566,-1.093422020613938,62.051429748535156,-8.682355877214967,60.6114273071289,1.9858556216081882,60.66571426391602,0.1241720572095566
3069,2014-08-01,60.77142715454102,61.104286193847656,58.93000030517578,60.25143051147461,18947600.0,0.006339849488032678,2.667468825202363,-0.48275642251546524,33.72064420807382,34.89004358607318,0.7474330071352853,2.083984131040438,0.8113199320750297,-5.301745318188175,11.962868820898272,2.174285888671875,-1.6187017924695581,-1.7030014038085852,-5.002615617599098,1.5966128099819272,-3.352808510703845,-0.053194296913325445,2.100571528109775,56.584701983727626,16.116873350031618,1.6498071068952567,8,0.45571517944335227,2.6842880249023366,-0.726785659790032,-7.177143096923828,7.6585731506347585,4,0.12280205751539497,-1.2461486319940842,60.388572692871094,-1.093422020613938,62.051429748535156,-8.682355877214967,60.6114273071289,0.12280205751539497
3070,2014-08-04,60.38571548461914,61.42856979370117,60.1114273071289,61.02857208251953,10686900.0,-0.006346924664793918,-1.2110224220128118,-1.236270669190235,34.04281565590925,35.30908474310986,0.5342647234600975,2.1534574591699425,1.3640192548342398,-4.997602761442522,9.630924809050788,1.3171424865722727,-1.7922483646765315,-1.8178560256958036,-4.845185076214335,1.209473024822728,-3.3315205509550694,-0.30419150043653786,2.0132433927346582,44.73227357925473,8.46708089844396,1.513664525259264,8,0.17999839782714844,3.0699996948242188,0.27178287506104226,-6.791431427001946,8.812854766845703,0,0.1275136131309189,2.667468825202363,60.77142715454102,-1.2461486319940842,60.388572692871094,-1.093422020613938,62.051429748535156,0.1275136131309189
3071,2014-08-05,60.407142639160156,61.14285659790039,60.04428482055664,60.18571472167969,10653300.0,0.00035483813297654265,-3.3569245665526943,-0.3444437191803989,36.193889040482624,35.863916427865625,0.3668813819312575,1.9839718280252754,1.46468444292654,-5.086430242674737,8.997029419428292,1.09857177734375,-2.0593466096681325,-1.637857437133789,-4.6940352986370755,1.4183204243694973,-3.1659463678854323,-0.10976850638214586,1.5755412095322825,45.390702750351366,11.512165200704281,1.5280889307516428,8,0.14999961853027344,3.048572540283203,1.1096420288086009,-6.812858581542962,8.387145996093736,1,0.12898189306596564,-1.2110224220128118,60.38571548461914,2.667468825202363,60.77142715454102,-1.2461486319940842,60.388572692871094,0.12898189306596564
3072,2014-08-06,61.47142791748047,62.12857055664063,60.07857131958008,60.14285659790039,15835400.0,0.017618533700191508,-1.8137263371738483,6.00001722771595,44.37686594497737,37.84309852697295,-0.7192967733317133,0.8187747232764693,0.5536790562373284,-6.199906098004227,8.138459551969435,2.049999237060554,-2.4996274413825574,-0.4828578948974638,-3.4913054486794977,2.52558965888457,-1.9870816717884807,1.0213658819935532,-2.5414276123046875,79.45511314440533,41.030219384025585,1.504223776891017,8,-0.9142856597900391,1.9842872619628906,0.12249946594239702,-7.877143859863274,6.607139587402344,2,0.09846617608164054,-3.3569245665526943,60.407142639160156,-1.2110224220128118,60.38571548461914,2.667468825202363,60.77142715454102,0.09846617608164054
3073,2014-08-07,64.23857116699219,64.27857208251953,62.07857131958008,62.18571472167969,27313300.0,0.045015112602009966,1.0629601013027707,1.5451608920485704,52.89108131522372,40.50490859207056,-3.2882516851942825,-1.921785727958273,-2.0360606687405607,-8.996611105325478,8.440207767887435,2.8071441650390625,-2.1909374377817272,2.2048568725585938,-0.9607097034983099,5.370423448615497,0.6220735845301419,3.7876401605870456,-5.244599456787107,99.25211968367358,58.77299033756822,1.5827832880284527,8,-2.6342849731445312,-0.7828559875488281,-0.8871421813964844,-9.011428833007812,1.1542892456054688,3,0.05784240579257793,-1.8137263371738483,61.47142791748047,-3.3569245665526943,60.407142639160156,-1.2110224220128118,60.38571548461914,0.05784240579257793
3074,2014-08-08,63.69285583496094,64.42428588867189,63.1500015258789,64.31428527832031,15495200.0,-0.008495134965138429,2.0288517336427745,-0.30271451507403224,46.65423110000869,41.562888693554434,-2.464433488531398,-1.38058392887568,-1.3799170169301362,-8.478296795873362,8.78053435531073,1.27428436279299,-1.8723316772950227,1.617070198059082,-1.6159029871912196,4.850043383309384,0.0005836054339312113,3.233556790684233,-4.4875001098632765,83.30068777755591,45.176202851114155,1.6164865926251513,8,-2.0157127380371023,-0.4692840576171875,-0.17249774932861328,-8.309284210205078,1.5800018310546733,4,0.07509256320111168,1.0629601013027707,64.23857116699219,-1.8137263371738483,61.47142791748047,-3.3569245665526943,60.407142639160156,0.07509256320111168
3075,2014-08-11,64.50571441650389,65.37857055664061,64.10143280029297,64.17428588867189,13246800.0,0.012762162583025205,-4.353363501175207,-0.5333325148553292,63.45571536049578,44.398864490371054,-2.9897045327471474,-2.3243128035950917,-2.0827372155025614,-9.31374287583877,8.593005879721439,1.6857147216796733,-1.4116437915057247,2.437357521057116,-0.7712597731564159,5.645974815270641,0.8330488739503537,4.041666168163879,-4.9872228815917765,83.6368694269178,41.263183662135894,1.6043086471067631,8,-2.351428985595696,-1.3100013732910014,-0.769285202026353,-9.122142791748033,0.4271392822265767,0,0.060836251860313606,2.0288517336427745,63.69285583496094,1.0629601013027707,64.23857116699219,-1.8137263371738483,61.47142791748047,0.060836251860313606
3076,2014-08-12,63.77285766601562,64.71428680419922,63.34428787231445,64.47856903076172,10845100.0,-0.011361113617877727,1.3276600709049782,-2.12930181165279,61.87604765879517,45.99823977704265,-1.9682176174523534,-1.7092432824739063,-1.265570119068009,-8.617499167080673,8.24020076563509,1.3699989318847656,-0.9733927945050311,1.7236436843871985,-1.436744184263837,4.884031553038234,0.14344975006168426,3.3038376187127128,-3.7855598093652247,69.7035260043632,22.12395281452695,1.5801939343255176,8,-1.6185722351074219,-1.3792877197265554,0.3942861557006907,-8.389286041259759,1.8000030517578196,1,0.0850787119163483,-4.353363501175207,64.50571441650389,2.0288517336427745,63.69285583496094,1.0629601013027707,64.23857116699219,0.0850787119163483
3077,2014-08-13,64.50428771972656,64.88857269287111,63.83142852783203,64.08571624755861,9058000.0,0.011469300270994687,-1.2804242818232245,-0.5931199256207914,66.2361976006207,48.827498653843016,-2.5871901436754143,-2.488487872169152,-1.8817740054446404,-9.3399636261721,7.639629973574494,1.11571502685549,-0.6816035212126934,2.404430770874022,-0.883164896135554,5.692026437883598,0.7606329373692375,4.0482286043788065,-4.08568804707695,73.50657457445918,21.09042738670326,1.6437978335047876,8,-2.3500022888183665,-2.3500022888183665,-0.30535888671875,-9.120716094970703,0.855712890625,2,0.06650722094890082,1.3276600709049782,63.77285766601562,-4.353363501175207,64.50571441650389,2.0288517336427745,63.69285583496094,0.06650722094890082
3078,2014-08-14,64.41000366210939,65.0,64.03142547607422,64.60143280029297,6676600.0,-0.0014616711686956663,-1.0421448851069306,-0.45733919034684556,68.6751871556637,52.71133675913077,-2.0813532685707017,-2.3870888088465705,-1.6969581887127916,-9.175378362142624,7.441683757287124,0.9685745239257812,-0.37638608983063193,2.2279321670532397,-1.208638470688527,5.6645028047950134,0.5096468481823564,3.946217485924123,-3.594606318740496,56.53861822713334,-1.5092147019718922,1.718285318870886,8,-1.6985759735107635,-2.255718231201193,-0.060359954833998586,-9.02643203735353,-1.1557159423828267,3,0.056956429656773055,-1.2804242818232245,64.50428771972656,1.3276600709049782,63.77285766601562,-4.353363501175207,64.50571441650389,0.056956429656773055
3079,2014-08-15,65.58428955078125,66.0,64.08571624755861,64.49857330322266,22036700.0,0.01823142092697405,-1.002985610792918,-5.671635247698799,70.71851613083608,56.7864145896782,-2.7950706901871243,-3.5768950917776223,-2.788872216727839,-10.253435891839324,7.597020016480488,1.914283752441392,-0.25864138623655464,3.2956464767456026,-0.4271318775073354,7.0184248309985335,1.4342572996191336,5.157035653872072,-4.403838350350618,84.34655454990742,21.02037193352143,1.8613891771264663,8,-2.5621471405029297,-3.1192893981933594,-1.5400028228759766,-10.20071792602539,-2.170001983642578,4,-0.0029188261319103015,-1.0421448851069306,64.41000366210939,-1.2804242818232245,64.50428771972656,1.3276600709049782,63.77285766601562,-0.0029188261319103015
3080,2014-08-18,66.57142639160156,67.07142639160156,65.89286041259766,66.00856781005861,13496000.0,0.01505142233882073,-1.967658274659725,0.5184214409691592,73.27606601533293,60.90665647577268,-3.1430107636378253,-4.644055138546989,-3.6886659586736528,-11.140911976670289,7.117175003357329,1.4871368408203125,0.15005260643290796,4.182426261901853,0.10959255455404104,8.255259969249671,2.1460094082279397,6.218843115575758,-4.909020311213993,86.58488281525864,18.754072627534242,2.036416853673908,8,-2.996427536010742,-3.5707130432128906,-2.3874969482421875,-10.41999626159668,-2.2057113647460938,0,-0.01950639780417529,-1.002985610792918,65.58428955078125,-1.0421448851069306,64.41000366210939,-1.2804242818232245,64.50428771972656,-0.01950639780417529
3081,2014-08-19,66.87857055664061,67.21428680419922,66.06143188476561,66.72714233398439,10897600.0,0.004613753703162304,1.8020657555584747,0.26903422568616436,70.68185399013737,63.8294329252349,-2.7218807202604722,-4.7792633928457136,-3.8706750153080662,-11.327121313093116,8.233062158010581,1.152854919433608,0.6683773992346929,4.224856185913069,-0.29178166964479146,8.741494041470936,1.9665372581341387,6.483175113691999,-4.567082038907365,90.07595884510037,24.554824502214572,2.2583189277789324,8,-2.2321414947509624,-3.806427001953111,-2.694641113281236,-10.727140426635728,-3.522857666015611,1,-0.02909327818635543,-1.967658274659725,66.57142639160156,-1.002985610792918,65.58428955078125,-1.0421448851069306,64.41000366210939,-0.02909327818635543
3082,2014-08-20,67.45571136474611,67.67857360839844,66.36285400390625,66.71428680419922,12163900.0,0.008629682173256104,1.216603899692806,4.896211205160223,83.3850884666786,67.21765594206322,-2.6383293851946945,-5.120623561864278,-4.337342376735421,-11.76663126672397,9.476174005660178,1.3157196044921875,1.2729569439102022,4.485639953613294,-0.4482718956699472,9.419551802896542,2.018684028971677,6.952595878254918,-4.457831086907625,93.88941069661719,22.287932127935775,2.4669559246416233,8,-2.041423797607436,-4.151424407958999,-3.271781921386733,-11.01071166992189,-3.348571777343764,2,-0.027912397762611008,1.8020657555584747,66.87857055664061,-1.967658274659725,66.57142639160156,-1.002985610792918,65.58428955078125,-0.027912397762611008
3083,2014-08-21,67.43571472167969,68.02143096923828,66.80999755859375,67.32571411132811,11746700.0,-0.0002964410672107176,-1.1226522291290688,0.14836386087673992,82.59962836114279,71.21158897107813,-2.3659273377259495,-4.822798339833398,-4.212702185941602,-11.592120616099514,10.403282013514684,1.2114334106445312,1.8901083247204227,4.132286071777344,-1.069016996794403,9.333589140349098,1.5316345374914704,6.732937606063217,-3.6889235109516108,85.11791913341159,11.137036366531873,2.6006515342858756,8,-1.7528553009033203,-3.9599990844726562,-3.367856979370117,-10.990715026855469,-3.212860107421875,3,-0.030780634859362,1.216603899692806,67.45571136474611,1.8020657555584747,66.87857055664061,-1.967658274659725,66.57142639160156,-0.030780634859362
3084,2014-08-22,68.45571136474611,68.50714111328125,67.15000152587889,67.27714538574219,13735400.0,0.015125466487248662,1.118171696664089,10.714176723538765,87.16938937512943,73.84644163937075,-2.9494271967509036,-5.478654427913604,-5.079274410803677,-12.478981084091487,11.449699330579172,1.357139587402358,2.3968392381592523,4.742782783508318,-0.7338445879982345,10.219410155014877,2.0044690977550346,7.481096469261594,-3.93948499748619,98.03273808655307,19.511378586139116,2.7383136857532784,8,-2.5299968719482564,-4.737140655517592,-4.401782989501967,-12.01071166992189,-4.001426696777358,4,-0.0759823182218543,-1.1226522291290688,67.43571472167969,1.216603899692806,67.45571136474611,1.8020657555584747,66.87857055664061,-0.0759823182218543
3085,2014-08-25,68.70428466796875,69.32856750488281,68.21857452392578,68.79285430908203,13484800.0,0.003631155067517877,-1.094346277036024,-0.07515034600620066,87.43235642972749,76.68603150280768,-2.8382765879995304,-5.369412586989988,-5.192596130716595,-12.587492494275388,12.544339691473706,1.1099929809570312,2.6117070412559116,4.589427566528315,-1.1205095659839373,10.299364699040567,1.7344590002721816,7.444396132784441,-3.389875351504571,80.89204399504946,-1.7449334559227196,2.8549685662561264,8,-2.124286651611328,-4.575000762939453,-5.051427841186523,-12.259284973144531,-6.0185699462890625,0,-0.07699661129426438,1.118171696664089,68.45571136474611,-1.1226522291290688,67.43571472167969,1.216603899692806,67.45571136474611,-0.07699661129426438
3086,2014-08-26,68.48000335693361,68.83571624755861,67.79285430908203,68.35713958740234,10137400.0,-0.0032644443082268104,1.499999999999949,-1.3871995865278546,84.21205914118671,78.68334945175945,-2.096541989430989,-4.769970991569977,-4.8446245856092816,-12.20434994340421,13.764086233986871,1.0428619384765767,2.994479515384917,3.971717453002938,-1.8057491531088345,9.749184059114718,1.0829841499470518,6.860450756058825,-2.3627624027857053,71.38752115908075,-11.170611075140968,2.8887333030558886,8,-1.8000068664550923,-4.350719451904311,-4.952146530151381,-12.03500366210939,-4.1971435546875,1,-0.060080142061815,-1.094346277036024,68.70428466796875,1.118171696664089,68.45571136474611,-1.1226522291290688,67.43571472167969,-0.060080142061815
3087,2014-08-27,67.81428527832031,68.60713958740234,67.66143035888672,68.4857177734375,10394300.0,-0.00972134997049312,1.0687606395407057,-5.464853452557739,71.96001919198739,79.04833078912874,-1.0190926161706244,-3.847648585446734,-4.122068285314661,-11.342384809431138,15.281658507649526,0.945709228515625,3.092897473662539,3.0178565979003906,-2.818216096170886,8.853929291971674,0.09982025086475232,5.935892944936029,-1.0547790140254278,39.875315799996365,-38.895187381310826,2.918036347035641,8,-1.1071434020996094,-3.6850013732910156,-4.176785469055176,-11.369285583496094,-2.1657180786132812,2,-0.06574680201076577,1.499999999999949,68.48000335693361,-1.094346277036024,68.70428466796875,1.118171696664089,68.45571136474611,-0.06574680201076577
3088,2014-08-28,67.88714599609375,68.21142578125,67.25856781005861,67.52143096923828,7584500.0,0.0010744154786030968,-1.1377917376308742,-0.5446787719019158,77.34729896710294,79.78486221538061,-0.6111160947315426,-3.5098846910847215,-4.159237601302436,-11.218156361687974,16.779637577319566,0.952857971191392,3.2892836331637483,2.7157886505126925,-2.886761433700329,8.318338734725707,-0.08548639159381821,5.517063692619203,1.4414215087890625,33.836224255732375,-42.528723933600915,2.801275042106508,8,-0.2764320373535156,-3.757862091064453,-4.191074371337891,-11.228574752807617,-1.67572021484375,3,-0.05568073827862652,1.0687606395407057,67.81428527832031,1.499999999999949,68.48000335693361,-1.094346277036024,68.70428466796875,-0.05568073827862652
3089,2014-08-29,68.23428344726561,68.64286041259766,67.73428344726561,68.12142944335939,9838500.0,0.0051134488875381745,-1.0483144134846585,0.3085845415666272,75.8826214845815,80.07447948974158,-0.6066126456442902,-3.445931651459759,-4.4323404196155565,-11.389025544050526,17.827845575788757,0.9085769653320455,3.3983218360473444,2.6897832870483285,-2.6676142505451566,8.047180824641806,0.011084518251593067,5.368482055845071,1.052884063720711,47.136028070277845,-27.13965246793451,2.6786987687967403,8,-0.539283752441392,-4.104999542236314,-4.969640731811509,-10.634996414184556,-3.0557098388671733,4,-0.05878905193029549,-1.1377917376308742,67.88714599609375,1.0687606395407057,67.81428527832031,1.499999999999949,68.48000335693361,-0.05878905193029549
3090,2014-09-02,68.08571624755861,68.39856719970703,67.79856872558594,68.35713958740234,8806700.0,-0.0021773101760762525,2.387156516495822,-2.405083829097289,82.58158147427086,81.39667143242308,-0.24658520382024562,-2.836342823845527,-4.204366019128436,-11.072707876735926,19.108851190365623,0.5999984741210938,3.5103783604727994,2.156216049194356,-2.725831279561831,7.03826337795055,-0.28480761518373754,4.597239713572449,1.1608792694091647,52.44582043343653,-21.482546991091432,2.441023664378097,9,-0.2400054931640767,-3.956432342529311,-4.821073532104506,-9.853572845458999,-1.3914337158203267,1,-0.05333617357253073,-1.0483144134846585,68.23428344726561,-1.1377917376308742,67.88714599609375,1.0687606395407057,67.81428527832031,-0.05333617357253073
3091,2014-09-03,68.19857025146484,69.65714263916016,68.07571411132811,68.64571380615234,16219000.0,0.00165752833525179,-3.5649569449642864,1.6474027434226184,80.7858052030129,81.10786218090466,-0.17042865811048102,-2.4617699920380716,-4.231824599418296,-10.973709406058788,20.624854861325293,1.5814285278320455,3.509831039337584,1.8794986724853544,-2.3464926532166146,6.105489998187323,-0.233496990365623,3.992494335336332,-0.9400024414062358,39.19004026896836,-33.35447265589744,2.1129956628509836,9,0.034999847412109375,-3.904998779296875,-4.969642639160156,-9.966426849365234,-2.2528533935546875,2,-0.08083535343128023,2.387156516495822,68.08571624755861,-1.0483144134846585,68.23428344726561,-1.1377917376308742,67.88714599609375,-0.08083535343128023
3092,2014-09-04,67.52428436279297,68.81285858154297,67.4471435546875,68.44428253173828,11958800.0,-0.00988709713686986,-1.5425686040565878,2.0575006825006823,73.66482269717356,80.11510599601918,0.5750834062950361,-1.3816042944974356,-3.463664796594472,-10.07104743145134,22.577480930486875,1.3657150268554688,3.3632298480597598,0.9025699615478544,-2.679587517764901,4.48472744086061,-0.8885087781085304,2.693648701204239,-0.21774505615232442,11.078101442175651,-60.86829975278398,1.7910787396563788,9,0.8792877197265625,-3.230712890625,-4.295356750488281,-9.29214096069336,-2.9414291381835795,3,-0.04800383434101141,-3.5649569449642864,68.19857025146484,2.387156516495822,68.08571624755861,-1.0483144134846585,68.23428344726561,-0.04800383434101141
3093,2014-09-05,67.95428466796875,68.19285583496094,67.15285491943361,67.60428619384766,11953200.0,0.006368083856549855,1.5146889268089865,-0.3804338812134079,70.30602853198354,78.24139923566965,0.2529817011015325,-1.6010461340399331,-3.829011623663007,-10.278961315302894,23.547084396037526,1.0400009155273295,3.277000749092977,1.1467845916748018,-2.2977333558395827,4.591302539189186,-0.5754743820823904,2.869043565431994,1.7028579711914062,32.00230317875188,-36.790307131264136,1.7222589737571914,9,0.450714111328125,-3.6607131958007812,-4.7253570556640625,-9.68928337097168,-5.299999237060547,4,-0.03393042071633423,-1.5425686040565878,67.52428436279297,-3.5649569449642864,68.19857025146484,2.387156516495822,68.08571624755861,-0.03393042071633423
3094,2014-09-08,68.47571563720703,68.65714263916016,67.74285888671875,67.77143096923828,7668500.0,0.007673261101725171,-1.4014949600208413,2.01225068119891,67.73085365593775,76.05234337191523,-0.2964926160613288,-1.8401294603013696,-4.257212114160794,-10.560906876406527,24.584762873987902,0.9142837524414062,3.0209489708709043,1.429072570800784,-1.7595747416191472,4.617719883220708,-0.16525108540918154,3.0233962270107497,1.1313412475585949,52.82383119771361,-13.151492588156692,1.5943236562099625,9,-0.07071685791015625,-4.1821441650390625,-5.246788024902344,-9.731430053710938,-4.315711975097642,0,-0.03306704917044645,1.5146889268089865,67.95428466796875,-1.5425686040565878,67.52428436279297,-3.5649569449642864,68.19857025146484,-0.03306704917044645
3095,2014-09-09,68.43000030517578,69.89856719970703,68.05714416503906,69.47142791748047,19737900.0,-0.0006676137898792289,-1.0607486210959511,-1.478702660542508,65.18461324782834,73.93818271709763,-0.3283004331896393,-1.5656120385657317,-4.128250642679802,-10.285265139419607,25.462230757340894,1.8414230346679688,2.785818462006773,1.1871429443359318,-1.8210160783931002,4.195301967064964,-0.3169365670285771,2.6912224557004407,-1.2771453857421733,46.51417393285624,-15.73459478828358,1.5040795113645131,9,0.09571075439453125,-3.4585742950439453,-6.088571548461914,-8.553571701049805,-4.345710754394531,1,-0.04751463805753364,-1.4014949600208413,68.47571563720703,1.5146889268089865,67.95428466796875,-1.5425686040565878,67.52428436279297,-0.04751463805753364
3096,2014-09-10,69.19857025146484,69.25,68.14856719970703,68.59999847412111,9104900.0,0.011231476587191036,2.1405294872631555,-0.5747608093654168,66.4421028387171,73.3250809000676,-1.099887414832395,-2.009908734915456,-4.796111193899989,-10.849792246964128,26.831629080909934,1.1014328002929688,2.3965035902490968,1.684427261352539,-0.9631076608009437,4.331962183506022,0.3606598002757977,3.0081947224292804,-1.990801086425762,74.50581573053677,15.587717396476975,1.3237674610767427,9,-0.6728591918945312,-4.227144241333008,-7.1878557205200195,-8.539999008178711,-17.527141571044922,2,-0.036189876620659645,-1.0607486210959511,68.43000030517578,-1.4014949600208413,68.47571563720703,1.5146889268089865,67.95428466796875,-0.036189876620659645
3097,2014-09-11,68.79428863525389,69.19428253173828,68.52428436279297,68.93856811523439,7865200.0,-0.00584234059665989,1.0435860143114783,-0.24103956357709003,61.95028783341764,71.61430188521368,-0.6056653889409631,-1.336262923963318,-4.4434177284149,-10.248019986410895,28.196094093835004,0.674285888671875,1.9473137583299405,1.0656455993652258,-1.2264086050297038,3.3576998037601555,-0.080381502832239,2.2116727015626907,-1.532703509521454,59.781708652183575,4.005134494573468,1.1460271021974628,9,-0.26857757568357954,-3.8057193756103374,-6.7878599166869975,-7.125001907348619,-17.781433105468736,3,-0.04140709692408939,2.1405294872631555,69.19857025146484,-1.0607486210959511,68.43000030517578,-1.4014949600208413,68.47571563720703,-0.04140709692408939
3098,2014-09-12,68.07856750488281,69.26999664306639,68.01714324951172,69.09285736083984,13425300.0,-0.010403787066769699,-1.2035196951296991,7.030035429113945,46.494943750912725,68.34900435925049,0.15652463459583998,-0.3495309411776901,-3.7593744942298457,-9.39264482459032,29.411726298119007,1.2528533935546733,1.558426708113842,0.16649627685546875,-1.5124975363571167,1.8454900900680542,-0.6730006297508169,1.0059931834617544,-0.7642427376708838,15.573007541947884,-33.41847961841121,0.83949690660629,9,0.4471435546875,-2.089998245239258,-6.072138786315918,-6.254995346069336,-16.761425018310554,4,-0.05134820558647479,1.0435860143114783,68.79428863525389,2.1405294872631555,69.19857025146484,-1.0607486210959511,68.43000030517578,-0.05134820558647479
3099,2014-09-15,65.39286041259766,68.22000122070311,65.2642822265625,68.22000122070311,20617100.0,-0.03945011169767243,1.0909598741361135,2.7873105419534254,28.819440038961133,62.375433088660515,2.6784576064591477,2.446534529863186,-1.1630430077871807,-6.537231371717702,29.488460971196428,2.955718994140611,1.3518350928627285,-2.509639358520502,-4.245718995775661,-0.7735597212653431,-3.3776791771480816,-1.6415995398929226,4.505706787109375,2.77449890933037,-40.43929643775488,0.8680398186275798,9,2.1885643005371094,1.1314239501953125,-2.8628597259521484,-3.3200016021728516,-13.108573913574219,0,-0.041878807019762654,-1.2035196951296991,68.07856750488281,1.0435860143114783,68.79428863525389,2.1405294872631555,69.19857025146484,-0.041878807019762654
3100,2014-09-16,65.27285766601561,65.44857025146484,63.657142639160156,64.05714416503906,26838700.0,-0.0018351047167058931,1.2862400685465025,-0.4300151932620688,29.209081853603166,56.64468604983722,2.634546484604755,2.597435501651617,-1.0816315507138228,-6.224987177232322,29.202467918608686,1.7914276123046875,1.0842068277629124,-2.5647136688232592,-4.584370577167306,-0.5450567604792127,-3.5745421229952825,-1.554885214651236,4.53302383422853,28.785979926272915,-10.41524677079611,1.0098284541720255,9,1.504997253417983,1.3485698699951314,-2.8225002288818217,-3.1749992370605327,-11.751430511474588,1,-0.01704926126569195,1.0909598741361135,65.39286041259766,-1.2035196951296991,68.07856750488281,1.0435860143114783,68.79428863525389,-0.01704926126569195
3101,2014-09-17,64.93285369873047,65.5528564453125,64.47000122070311,65.27285766601561,12133100.0,-0.005208964023374896,1.40634086381557,-0.2796744191884243,30.49697029786806,51.84825800546993,2.751994077788936,2.9346587294193114,-0.7132590891484369,-5.642607516946526,28.819768090912824,1.0828552246093892,0.7924963981426458,-2.807431793212885,-5.178473224564357,-0.4363903618614131,-3.992952508888621,-1.621911077537149,4.627078247070315,22.728384858798897,-15.710620318320302,1.1855207156757388,9,1.845001220703125,1.6885738372802734,-2.257854461669922,-2.402853012084961,-10.212852478027337,2,-0.013068332894874857,1.2862400685465025,65.27285766601561,1.0909598741361135,65.39286041259766,-1.2035196951296991,68.07856750488281,-0.013068332894874857
3102,2014-09-18,65.57286071777344,65.9085693359375,64.76000213623047,65.35285949707031,10630200.0,0.00985644373513006,1.576942827798699,-0.6470548636822889,35.45258703375448,47.9756533945556,2.0183147731923583,2.26235275801578,-1.307434642447177,-6.016104935316292,28.14529592943457,1.1485671997070312,0.4703448667468706,-2.073282241821289,-4.633842187511831,0.4872777038692533,-3.353562214666553,-0.793002268976025,3.7509596557617186,34.13090875479832,-4.68830329206515,1.280279972845269,9,1.2049942016601562,1.2049942016601562,-3.2989330291748047,-2.1814308166503906,-10.570003509521484,3,-0.21199977986602547,1.40634086381557,64.93285369873047,1.2862400685465025,65.27285766601561,1.0909598741361135,65.39286041259766,-0.21199977986602547
3103,2014-09-19,65.36000061035156,65.90428924560547,64.88143157958984,65.85713958740234,11960900.0,-0.003246161675605874,2.4588821093639144,-2.2597100846164517,31.62224971316624,43.96358628980321,2.038886349109063,2.4366611083588054,-1.029777554129737,-5.548177911461472,27.293383352124657,1.022857666015625,0.15131667473389143,-2.182356643676755,-4.939546544648493,0.5748332572949835,-3.560951594162617,-0.8037616931908929,3.737152653808593,37.319981339758634,-0.4287356544690297,1.3785949504858659,9,1.4178543090820312,1.4178543090820312,-3.2057151794433665,-1.9050006866455078,-11.15999984741211,4,-0.21950956160630974,1.576942827798699,65.57286071777344,1.40634086381557,64.93285369873047,1.2862400685465025,65.27285766601561,-0.21950956160630974
3104,2014-09-22,63.25428771972656,65.27857208251953,62.6971435546875,65.18142700195311,16169300.0,-0.03221714918851304,1.4336689923038193,3.876459845613145,25.292252661116336,39.53110178016854,3.716923703570089,4.356053528093128,1.1111061204522343,-3.2020030704555964,26.613794447745914,2.6628570556640625,-0.15488552623496332,-4.027998352050787,-7.346544035908494,-0.7094526681930873,-5.68727119397964,-2.3687255101219336,5.6252651194335925,17.34881024783336,-17.77491977345313,1.6592728419288514,9,2.7292823791503906,3.043567657470703,-0.8214311599731516,0.20142745971679688,-8.08000183105468,0,-0.1887167757867515,2.4588821093639144,65.36000061035156,1.576942827798699,65.57286071777344,1.40634086381557,64.93285369873047,-0.1887167757867515
3105,2014-09-23,63.41428756713867,64.00142669677734,62.92856979370117,63.03285598754883,11471600.0,0.0025294703834315424,-2.6367786068043397,-0.19792631653958673,25.650767789309626,34.998731219123265,3.0962246175521813,3.9836647070477085,0.9307409477640363,-3.151198571669468,25.57598177763611,1.0728569030761719,-0.4686499757412719,-3.603498649597171,-7.2698655555558105,0.06286825636147597,-5.436682102576498,-1.7703151966178439,5.0943207149531275,22.33101623080432,-11.771146799140798,1.8331834529793234,9,2.5692825317382812,2.8835678100585938,-0.6707162857055664,0.0414276123046875,-9.4000015258789,1,-0.1755125145312333,1.4336689923038193,63.25428771972656,2.4588821093639144,65.36000061035156,1.576942827798699,65.57286071777344,-0.1755125145312333
3106,2014-09-24,64.36571502685547,64.52285766601561,63.22000122070313,63.4942855834961,9551500.0,0.01500336117013834,1.197588376851523,2.284628462846266,34.36574784594748,31.933782331626585,1.5501810183160245,2.854555610910154,-0.014343089100549378,-3.8935696737491057,24.6939062702558,1.3028564453124787,-0.7988042802185475,-2.446356773376465,-6.227186648339753,1.3344731015868163,-4.336771710858102,-0.5559418358948278,3.7942053715920707,51.957341873194466,14.325518661525102,1.8904149374816421,9,1.6178550720214844,1.9321403503417969,-1.0778589248657227,-0.9099998474121094,-10.221427917480469,2,-0.1684792574399252,-2.6367786068043397,63.41428756713867,1.4336689923038193,63.25428771972656,2.4588821093639144,65.36000061035156,-0.1684792574399252
3107,2014-09-25,63.355712890625,64.62142944335939,63.202857971191406,64.27143096923828,9839900.0,-0.015691616815086462,-1.3228083325525701,-1.0508229732096042,28.474012848222685,29.931456675772136,1.9082662620241848,3.7032750154883587,1.0118121947302399,-2.686770102399649,23.846097147884198,1.418571472167983,-1.161393513789264,-3.2334302902221737,-7.281763169991748,0.8149025895474011,-5.257596730106968,-1.2092638503373792,4.476440897196937,20.53443776509574,-17.073790544777317,2.024166439884789,9,2.1028594970703125,2.9421424865722656,0.5035734176635742,0.10000228881835938,-7.2457122802734375,3,-0.13630517716421642,1.197588376851523,64.36571502685547,-2.6367786068043397,63.41428756713867,1.4336689923038193,63.25428771972656,-0.13630517716421642
3108,2014-09-26,64.10713958740234,64.37714385986328,63.41285705566406,63.57143020629883,10404800.0,0.011860441031964708,-1.2613129609833118,-0.5850156217454697,29.981666694635095,30.06059297084702,0.5970335180365396,2.797572766975563,0.30899889578535067,-3.193540146009184,23.282658507947986,1.0214309692382812,-1.6159751711281274,-2.2930032730102567,-6.4379774995254735,1.851970953504967,-4.365490386267865,-0.22051615975264838,3.4169135864315336,54.62076588651497,18.154932440832503,2.0724871132576106,9,0.19571685791015625,2.190715789794922,0.2521476745605469,-0.6514244079589844,-8.619995117187493,4,-0.14201666831098902,-1.3228083325525701,63.355712890625,1.197588376851523,64.36571502685547,-2.6367786068043397,63.41428756713867,-0.14201666831098902
3109,2014-09-29,64.22285461425781,64.36285400390625,63.145713806152344,63.43857192993164,9516500.0,0.0018050255806174587,1.2872524597215005,1.4640077474667634,30.844285546552328,30.24228227006359,0.3329085990000067,2.4937800373846386,0.22209205462786485,-3.04855404887288,22.54271251223099,1.2171401977539062,-2.0585350170616152,-1.9767168045043917,-6.136190157001792,2.1827565479930087,-4.056453480753092,0.10301987174430849,3.0115839824272825,76.45553019223729,39.556305455898276,2.079736676248699,9,0.0800018310546875,2.075000762939453,0.3564329147338867,-0.7471389770507812,-9.539997100830085,0,-0.15606366162822716,-1.2613129609833118,64.10713958740234,-1.3228083325525701,63.355712890625,1.197588376851523,64.36571502685547,-0.15606366162822716
3110,2014-09-30,64.45428466796875,65.31285858154297,64.25714111328125,64.61428833007811,12472600.0,0.003603546667319213,-2.809255079006772,-0.2040127435005534,27.287675635795196,29.885693974277718,-0.03000206790483162,2.083147019507578,-0.013076719392898895,-3.017845276178093,21.51011889585319,1.0900039672851562,-2.3746324236552994,-1.5637151718139677,-5.693450908729147,2.566020565101205,-3.6285830402715504,0.5011526966436151,2.5079162261964854,60.382253953501476,27.073444373216397,2.0648678684575863,9,-0.15142822265625,1.8435707092285156,0.3678579330444336,-0.7357139587402344,-10.11428451538086,1,-0.14397799660801547,1.2872524597215005,64.22285461425781,-1.2613129609833118,64.10713958740234,-1.3228083325525701,63.355712890625,-0.14397799660801547
3111,2014-10-01,62.68571472167969,64.28571319580078,62.47000122070313,64.09857177734375,15416100.0,-0.02743913698522471,1.0319752053414308,8.830154491704008,24.135032546720325,28.628187920162812,1.5492051783199088,3.6022190233583444,1.8271954750961044,-1.010475627400325,20.209605599958284,1.984283447265618,-2.373663235934771,-3.0566423416137667,-7.30769954641886,1.1944148631913336,-5.18217094401632,-0.931113739211213,4.020582732116878,7.587911512831911,-21.448079624893918,2.12552860240255,10,1.5014305114746094,3.4985694885253906,2.668926239013672,1.4435691833496094,-7.9285736083984375,2,-0.13833181481491386,-2.809255079006772,64.45428466796875,1.2872524597215005,64.22285461425781,-1.2613129609833118,64.10713958740234,-0.13833181481491386
3112,2014-10-02,64.28285980224611,64.355712890625,62.55428695678711,62.70000076293945,18450600.0,0.025478613232019942,1.0843019599102421,-1.1203249705701395,35.04450476611332,29.008438481601374,-0.27956976198252903,1.844343881043315,0.3364812631370029,-2.3956585707390445,19.36734255078905,1.8014259338378906,-2.339369389261691,-1.2974260330200025,-5.509416202654464,2.914564136614459,-3.403421117837226,0.8085690517972282,2.084533952902987,63.76888993851669,31.66548991643716,2.1059950848172297,10,-0.3914299011230611,1.9014244079589702,1.1217803955077983,-0.15357589721681109,-9.40285873413088,3,-0.15771813394831036,1.0319752053414308,62.68571472167969,-2.809255079006772,64.45428466796875,1.2872524597215005,64.22285461425781,-0.15771813394831036
3113,2014-10-03,65.64856719970703,65.80000305175781,64.644287109375,64.74143218994139,15290100.0,0.021245280649651477,-1.0985827687959768,0.573099048771263,51.12447912822336,31.87868586683549,-1.788074451226457,0.3130935370840433,-0.8931255812126437,-3.543165411282999,18.374265308887082,1.5171432495117045,-2.2686379325172936,0.18356723785400675,-3.878375929052453,4.2455104047604735,-1.8474043455992302,2.2145388213072366,0.40703515268639023,95.45237931587508,57.17544206611633,2.030971583453232,10,-1.5135650634765625,0.5357170104980469,-0.23035430908203125,-1.5192832946777344,-10.32427978515625,4,-0.14529740703005067,1.0843019599102421,64.28285980224611,1.0319752053414308,62.68571472167969,-2.809255079006772,64.45428466796875,-0.14529740703005067
3114,2014-10-06,66.21142578125,66.74428558349611,65.85713958740234,66.0,13709500.0,0.008573813649743744,-2.568951229244095,0.2330698065601309,53.972651930847114,35.02556188256188,-2.109149764808592,-0.45123260281886246,-1.2943259741720254,-3.8931472091911274,16.999995184686632,1.0957183837890767,-2.268979782352673,0.8596403121948271,-2.9684678664874298,4.687748490877084,-1.0544137771462943,2.7736944015359555,-3.741424560546868,87.53335629972177,46.07073807995141,1.9140540893411273,10,-1.6042823791503764,-0.027141571044921875,-0.3414268493652344,-2.082141876220703,-11.5614242553711,0,-0.1619702518786733,-1.0985827687959768,65.64856719970703,1.0843019599102421,64.28285980224611,1.0319752053414308,62.68571472167969,-0.1619702518786733
3115,2014-10-07,65.17857360839844,66.61142730712889,65.14286041259766,65.87142944335939,13759200.0,-0.015599304208671061,-2.8429963264653835,-3.2770640877598827,50.98243051729891,36.87185995715648,-0.893696789882128,0.34313393821014415,-0.12137962120229417,-2.6337220115999713,15.037714112334827,1.4685668945312358,-2.248618387380205,-0.010640525817876778,-3.5538910428217605,3.532609991186,-1.7822657843198186,1.760984732684065,-2.623086700439444,63.369026433361206,18.729614677240555,1.7716252585019399,10,-0.5714302062988139,1.0057106018066406,0.7335681915283203,-1.0492897033691406,-10.3414306640625,1,-0.16103015935927611,-2.568951229244095,66.21142578125,-1.0985827687959768,65.64856719970703,1.0843019599102421,64.28285980224611,-0.16103015935927611
3116,2014-10-08,66.69428253173828,66.80000305175781,64.48285675048828,65.2357177734375,14332500.0,0.02325471147077307,1.775015875481404,-2.105148985839145,54.19022092684482,39.72921641033672,-2.2846137398613138,-1.443835753817524,-1.4747431571667704,-3.924722956518522,13.100999828674977,2.3171463012695312,-1.9024344234103694,1.6302827835083065,-1.4650851185034242,4.725650685520037,0.08259883250244116,3.1779667345141718,-4.055019650268548,97.50994843614806,49.412164542154045,1.5476839510058638,10,-2.0592803955078125,-0.5099983215332031,-0.7067852020263672,-2.5649986267089844,-12.492855072021484,2,-0.18523750327880462,-2.8429963264653835,65.17857360839844,-2.568951229244095,66.21142578125,-1.0985827687959768,65.64856719970703,-0.18523750327880462
3117,2014-10-09,65.94571685791016,66.855712890625,65.65142822265625,66.66143035888672,14928200.0,-0.011223835768409351,1.1811247754594445,-0.49069710268494643,52.10430091906071,42.18728687971734,-1.2628187101236108,-0.9693174277841194,-0.6156059693794589,-2.9868694603526222,11.046622439585256,1.20428466796875,-1.564060310609051,1.0241456985473576,-1.5700923887341816,3.618383785828904,-0.2729733450934191,2.321264742188127,-3.1400243696288967,61.64975965789431,11.685155409994366,1.2971190436407727,10,-1.2828598022460938,0.23856735229492188,0.3178539276123047,-1.6521453857421875,-10.79714584350586,3,-0.16966341830412357,1.775015875481404,66.69428253173828,-2.8429963264653835,65.17857360839844,-2.568951229244095,66.21142578125,-0.16966341830412357
3118,2014-10-10,64.58285522460939,66.40571594238281,64.49143218994139,65.68571472167969,19110700.0,-0.020666416231963303,-1.9777949204841718,1.5409231425220993,55.042281057553495,44.87595304760636,0.19514077217876036,0.12461538793020566,0.8978774062790507,-1.4570781920224931,9.593477405894046,1.9142837524414205,-1.4147331809358263,-0.16393032073973757,-2.2916887555666676,1.9638281140871925,-1.2278095381531955,0.8999488966737275,-1.5341615121875023,4.214266192949492,-47.815689842407906,1.0638792174134635,10,0.08000183105467329,1.601428985595689,1.7657165527343608,-0.28928375244142046,-10.134284973144538,4,-0.15023885399227244,1.1811247754594445,65.94571685791016,1.775015875481404,66.69428253173828,-2.8429963264653835,65.17857360839844,-0.15023885399227244
3119,2014-10-13,62.6542854309082,64.63857269287111,61.85714340209961,64.46428680419922,20216700.0,-0.029861946905164083,1.5770998679878279,1.641189451692814,47.45696900011641,47.11698564364205,2.0984885107105526,1.9367991516143093,2.945421854949984,0.5857216845846622,10.61066045697644,2.7814292907714986,-1.1358934198818815,-1.9555713653564482,-4.253904635311656,0.34276190459875977,-3.104738000334052,-0.8064047303788442,4.201427459716797,15.947403164815373,-38.193549910469656,1.1491666349776033,10,1.7021427154541016,3.223569869995117,3.6949996948242188,1.6392860412597656,-8.221427917480476,0,-0.11699116773808793,-1.9777949204841718,64.58285522460939,1.1811247754594445,65.94571685791016,1.775015875481404,66.69428253173828,-0.11699116773808793
3120,2014-10-14,64.16000366210939,64.56999969482422,62.59000015258789,63.644287109375,16747500.0,0.02403216668812891,1.9647177764831187,-0.28492605604861676,49.33629211713046,49.917125595909845,0.6108768309831873,0.36199353191169337,1.591062398154591,-0.7985883265239977,11.443324634788334,1.9799995422363281,-0.8772602780973813,-0.39421043395994104,-2.6788027910700123,1.8903819231501302,-1.5365066125149696,0.7480857445950946,2.5957378387451087,46.07038604337054,-8.001982325964839,1.1422961785550356,10,0.19642448425291548,1.717851638793931,2.1892814636230327,0.13356781005857954,-12.288574218750007,1,-0.14822321685506323,1.5770998679878279,62.6542854309082,-1.9777949204841718,64.58285522460939,1.1811247754594445,65.94571685791016,-0.14822321685506323
3121,2014-10-15,64.08428955078125,64.42571258544922,61.45428466796875,63.49571228027344,59927700.0,-0.0011800827151893234,3.6741755076568574,1.1412805491448883,52.50149178978625,51.85679082076239,1.0122956042905003,0.3909183844334052,1.819685402426586,-0.6247385159489909,12.537353764582997,2.9714279174804688,-0.6267051008780271,-0.4274963378906307,-2.71399808810294,1.8590054123216788,-1.5707472129967783,0.7157545372155241,2.573479988098157,48.69091607625117,-9.226226742114505,1.1432508751061545,10,0.070709228515625,1.2778511047363281,2.664278984069824,0.32999420166015625,-11.49285888671875,2,-0.14429662357601314,1.9647177764831187,64.16000366210939,1.5770998679878279,62.6542854309082,-1.9777949204841718,64.58285522460939,-0.14429662357601314
3122,2014-10-16,51.67142868041992,52.31000137329102,47.28571319580078,47.53285598754883,92304800.0,-0.19369584897286274,-1.1689798728011123,7.031485754284085,26.289697764373102,49.09737066922347,12.793464443296415,12.34168449014949,14.210058943218371,11.823148983549324,14.850889303872544,16.79857635498047,-0.6692232127450808,-12.145285606384277,-18.28265743397995,-6.0079137787886125,-15.213971520182113,-9.076599692586441,14.778201463623063,22.937839197764493,-33.934089601915375,3.0686859137978333,10,5.399284362792969,6.606426239013665,15.077139854431152,12.742855072021484,-0.20285797119139914,3,0.048963205467852156,3.6741755076568574,64.08428955078125,1.9647177764831187,64.16000366210939,1.5770998679878279,62.6542854309082,0.048963205467852156
3123,2014-10-17,51.012855529785156,51.43857192993164,48.78571319580078,51.40142822265625,79160900.0,-0.012745402390708871,10.462896419858904,-0.0938905080827577,25.324219834444122,45.91421154740092,12.468869725767014,12.511779959211957,14.748821500964596,12.507731933615233,17.289451178485592,2.8857154846191406,-0.5346953444957094,-12.086501502990721,-20.423923410566417,-3.749079595415026,-16.255212456778565,-7.91779054920287,14.2869395973633,21.478548446805707,-31.556452774355318,4.1687109537878495,10,6.057857513427734,7.26499938964843,15.744284629821777,13.40142822265625,-0.08856964111327414,4,0.08107202472138408,-1.1689798728011123,51.67142868041992,3.6741755076568574,64.08428955078125,1.9647177764831187,64.16000366210939,0.08107202472138408
3124,2014-10-20,51.31714248657226,52.74142837524414,50.7928581237793,50.85714340209961,33529300.0,0.005964907347902448,-5.621375332166699,-1.183817321474133,25.52692652569813,43.08582221500084,10.984815096133076,11.876239389674588,14.343382285245433,12.199645192182935,18.435578568703566,1.9485702514648438,-0.6840252089262364,-11.185357284545908,-21.046035958611064,-1.3246786104807597,-16.115696621578486,-6.2550179475133305,12.901807724695338,23.324244775734616,-27.592449335399163,4.930339337032575,10,5.753570556640632,6.4357147216796875,15.939997673034675,13.097141265869148,-1.4614295959472585,0,0.06102108599893241,10.462896419858904,51.012855529785156,-1.1689798728011123,51.67142868041992,3.6741755076568574,64.08428955078125,0.06102108599893241
3125,2014-10-21,52.28428649902344,52.3985710144043,50.77714157104492,51.75143051147461,19365500.0,0.018846412048454164,3.258933983958157,1.158384887134511,30.026880153018226,40.40100657346454,8.935980838247055,10.574679788702454,13.258033900512913,11.22828764326276,19.644367594090266,1.621429443359375,-1.2167062717694037,-9.661713218688966,-20.51230964069319,1.1888832033152639,-15.087011429691074,-4.236415007686851,10.918669491316152,29.16320584142788,-26.109267526043595,5.425298211002115,10,4.786426544189453,4.786426544189453,14.76856803894043,12.129997253417969,-2.1185722351074148,1,0.04109401042403871,-5.621375332166699,51.31714248657226,10.462896419858904,51.012855529785156,-1.1689798728011123,51.67142868041992,0.04109401042403871
3126,2014-10-22,53.52142715454102,54.56856918334961,51.88571548461914,52.71285629272461,32150300.0,0.023661806220511172,-1.1786556220203153,1.5174284998389367,29.045881582373937,37.83895998049934,6.295840553164396,8.941913163617208,11.938253215224286,9.984435859652685,20.91804081816028,2.6828536987304688,-1.8760332585233286,-7.882358169555658,-19.293173211340935,3.5284568722296257,-13.5877656904483,-2.1769506486630164,8.726494268126238,85.62182156836771,30.125991104779985,5.705407520892641,10,3.324287414550774,3.549285888671868,13.178214073181145,10.892856597900384,-4.0085716247558665,2,-0.030828731573568358,3.258933983958157,52.28428649902344,-5.621375332166699,51.31714248657226,10.462896419858904,51.012855529785156,-0.030828731573568358
3127,2014-10-23,54.72000122070313,55.11000061035156,54.03571319580078,54.36000061035156,19916400.0,0.022394284492849525,-1.1303065145692759,0.445230748907828,28.581039010907872,34.898821975316494,3.7296528775426623,7.444905454971654,10.645683011904076,8.796293928139917,22.243207426581506,1.5885734558105398,-2.4591538485159745,-6.251998519897455,-18.00037800522231,5.496380965427399,-12.126188262559886,-0.3778087772350318,6.630187708352139,93.83330699437965,41.59924440511749,5.874189742662425,10,1.2421417236328125,2.3507118225097585,11.979640007019036,9.694282531738274,-5.889999389648445,3,-0.038899314860309175,-1.1786556220203153,53.52142715454102,3.258933983958157,52.28428649902344,-5.621375332166699,51.31714248657226,-0.038899314860309175
3128,2014-10-24,55.00285720825195,55.28571319580078,54.40142822265625,54.6542854309082,14657300.0,0.005169151703925845,-1.0702312164539667,0.968253295468976,27.788476032189223,32.71343386776903,2.173535853076494,6.79330382961534,10.273219223768535,8.512755828366387,23.610776677293327,0.8842849731445312,-3.2839743987033145,-5.513928413391113,-17.454775252387265,6.426918425605038,-11.484351832889189,0.45649500610696236,5.503463176808047,93.7262616391473,44.05887272403801,5.9704234194980765,10,0.9249992370605469,2.0678558349609375,11.77499771118164,9.411426544189453,-4.672855377197266,4,-0.06425641645563807,-1.1303065145692759,54.72000122070313,-1.1786556220203153,53.52142715454102,3.258933983958157,52.28428649902344,-0.06425641645563807
3129,2014-10-27,54.20000076293945,54.92856979370117,53.81428527832031,54.842857360839844,14944300.0,-0.01459663163083913,1.7368534472662198,-1.8442588863596567,28.04411063514891,30.34763592532664,1.8450641250230007,7.174619345214168,10.937434551894796,9.298530252446447,24.933359315692556,1.1885719299316406,-4.133418569848757,-5.8156421661376925,-17.941448522054046,6.310164189778661,-11.878545344095869,0.2472610118204841,5.513083190764995,75.918926808219,26.82868368060251,6.062903177958176,10,1.6557121276855469,2.8707122802734375,12.57785415649414,10.214282989501953,-3.4685707092285156,0,-0.06043754295493331,-1.0702312164539667,55.00285720825195,-1.1303065145692759,54.72000122070313,-1.1786556220203153,53.52142715454102,-0.06043754295493331
3130,2014-10-28,55.17428588867188,55.26714324951172,54.04999923706055,54.25,11736900.0,0.017975740074133384,1.1930510688019795,-1.437779267865737,26.451362467256985,27.45317711171228,-0.6011009614666776,5.765029203703648,9.801147868168975,8.308594856065518,26.99119077370814,1.2171440124511719,-4.996402926682627,-4.377357101440424,-16.498225427117198,7.74351122423635,-10.437791264278808,1.6830770613979595,3.7931558195583435,96.72272405471199,51.53659154333167,6.060434162838385,10,-3.888572692871101,1.8964271545410085,10.966426849365227,9.239997863769524,-5.088573455810554,1,-0.09639586471093531,1.7368534472662198,54.20000076293945,-1.0702312164539667,55.00285720825195,-1.1303065145692759,54.72000122070313,-0.09639586471093531
3131,2014-10-29,54.01428604125977,55.2400016784668,53.96714401245117,55.17428588867188,12507600.0,-0.02102428384397581,-1.0296165180974397,-1.2550227820516957,26.013792544945915,27.422520976220365,-1.1395895810011325,6.579407870497064,10.772425047467344,9.462098597327945,28.142501347480664,1.272857666015625,-5.697675707147297,-5.103785514831536,-17.372089693034106,7.164518663371034,-11.237937603932814,1.030366574269749,4.252251956224683,13.592290900795348,-28.292221994943645,6.134152089101283,10,-1.9785728454589915,3.056427001953118,12.126426696777337,10.399997711181634,-3.8828582763671946,2,-0.0712509978268333,1.1930510688019795,55.17428588867188,1.7368534472662198,54.20000076293945,-1.0702312164539667,55.00285720825195,-0.0712509978268333
3132,2014-10-30,54.144287109375,54.61999893188477,53.51428604125977,53.93000030517578,10593800.0,0.002406790455693919,-1.1147493141890208,-0.1847300279196414,27.920484282632486,27.71099480379685,-0.9855702603774859,5.9562874943889454,10.432715062580954,9.314430145765328,29.44425336022857,1.105712890625,-6.633207448103342,-4.466855812072751,-16.67429596336126,7.740584339215765,-10.570575887717013,1.6368642635715034,3.4634014000084363,35.56460487241801,-10.627033410191949,6.103720075644257,10,-1.1128597259521484,2.9264259338378906,11.99642562866211,10.269996643066406,-5.647144317626953,3,-0.08553869349566001,-1.0296165180974397,54.01428604125977,1.1930510688019795,55.17428588867188,1.7368534472662198,54.20000076293945,-0.08553869349566001
3133,2014-10-31,56.11000061035156,56.25285720825195,54.85714340209961,54.91428756713867,20470100.0,0.036305095254199005,-1.1308585389433592,5.579965820486346,36.17933539774517,28.894595789579856,-2.405144083591864,3.414385791273105,8.276455314081034,7.338399882445316,31.53144286698809,2.108570098876953,-7.678779926856322,-2.024213981628421,-13.812109077278777,9.763681114021935,-7.918161529453599,3.869733566196757,0.8783693802169168,94.78353531132468,42.91695895241172,5.89394754782518,10,-2.595001220703125,0.9607124328613281,9.768213272094727,8.304283142089844,-6.998573303222663,4,-0.12974512030131413,-1.1147493141890208,54.144287109375,-1.0296165180974397,54.01428604125977,1.1930510688019795,55.17428588867188,-0.12974512030131413
3134,2014-11-03,55.48714447021485,56.50285720825195,55.01571273803711,56.17571258544922,17581200.0,-0.011100626151513637,1.2148956599303453,-0.5758640161557324,30.974615615834736,28.9998997298928,-1.2611957016085924,3.3651436555352916,8.66471634177784,7.964434353027698,33.97240112278688,1.4871444702148438,-7.027446217760556,-2.110856056213372,-13.312818904753378,9.091106792326634,-7.711837480483375,3.4901253680566313,-8.20143127441407,66.01343313301932,12.859572492387109,5.600981424270001,11,-1.292858123779304,1.5835685729980398,9.813211441040032,8.927139282226555,-7.727146148681648,0,-0.09294301749351119,-1.1308585389433592,56.11000061035156,-1.1147493141890208,54.144287109375,-1.0296165180974397,54.01428604125977,-0.09294301749351119
3135,2014-11-04,54.68285751342773,55.32143020629883,54.11000061035156,55.27428436279297,11389700.0,-0.014495014376147197,2.5333144189099728,0.8589227939547238,30.015181633872047,29.107599735614812,-0.09039719066062446,3.5234503106204613,9.21221197185858,8.755256815150382,36.503035897897206,1.3771438598632884,-6.250908898020882,-2.390357208251963,-13.068163341123771,8.287448924619845,-7.729260274687867,2.948545858183941,-7.2128014373779195,39.101343313301534,-14.013234550214314,5.338903066435903,11,0.3257141113281321,2.3878555297851634,10.617498397827156,9.731426239013679,-6.878570556640618,1,-0.0722608078545729,1.2148956599303453,55.48714447021485,-1.1308585389433592,56.11000061035156,-1.1147493141890208,54.144287109375,-0.0722608078545729
3136,2014-11-05,54.34000015258789,55.40571212768555,53.77000045776367,55.08714294433594,13645800.0,-0.00626992400233739,1.3632650924132153,1.2632885919026673,61.6516940468846,32.78211696183445,0.42553533160663193,3.049657412818611,9.296229855835747,9.07670270325498,38.8253464882285,1.635711669921875,-5.458110715183672,-2.1155004501342773,-11.836318420080431,7.6053175198118765,-6.975909435107354,2.7449085348387996,-6.689288053894039,27.62905968068849,-28.09220949160189,4.860408984973079,11,0.6685714721679688,2.730712890625,10.960355758666992,10.074283599853516,-6.5571441650390625,2,-0.07829016760729535,2.5333144189099728,54.68285751342773,1.2148956599303453,55.48714447021485,-1.1308585389433592,56.11000061035156,-0.07829016760729535
3137,2014-11-06,54.75714111328125,55.047142028808594,53.907142639160156,54.0,9991800.0,0.007676499071071374,-1.4181838779110227,-1.0133820758811185,66.70065071050018,37.105691926091225,0.01588742884371186,1.845961679314101,8.641221290284065,8.60981567757036,41.31040687171756,1.1399993896484375,-4.851127571522319,-1.1389307022094712,-9.788955874651165,7.511094470232223,-5.463943288430315,3.1860818840113723,-6.929386112396237,36.12120010831907,-22.942955586808168,4.325012586220847,11,0.2514305114746094,2.3135719299316406,10.428573608398438,9.657142639160156,-8.037139892578118,3,-0.08447689660822544,1.3632650924132153,54.34000015258789,2.5333144189099728,54.68285751342773,1.2148956599303453,55.48714447021485,-0.08447689660822544
3138,2014-11-07,54.88000106811523,55.03571319580078,54.18571472167969,54.77714157104492,9303700.0,0.0022437247879651956,3.1034603414301762,0.13585247883916837,66.15285530567533,41.33999688948305,-0.14106707592764423,1.0107381766144456,8.274668181203616,8.425945464220256,43.2879390411688,0.8499984741210938,-4.2758043239657155,-0.5309280395507869,-8.157389844222138,7.095533765120564,-4.344158941886462,3.2823028627848885,-6.878744023082874,40.61686036610704,-22.019362958122258,3.813230902335676,11,0.1285705566406321,2.1907119750976634,10.157855987548835,9.534282684326179,-9.674285888671868,4,-0.11630572434656095,-1.4181838779110227,54.75714111328125,1.3632650924132153,54.34000015258789,2.5333144189099728,54.68285751342773,-0.11630572434656095
3139,2014-11-10,55.32428741455078,55.63571548461914,54.14285659790039,54.71428680419922,9711100.0,0.008095596534047456,1.4217880725031407,5.930425752856069,64.46832073957611,45.56410336418517,-0.45717918218977616,-0.011435943846620944,7.57563591198732,7.939241664983712,44.07110683070856,1.49285888671875,-3.741922871368601,0.27985820770263814,-6.543148087373318,7.102864502778594,-3.13164493983534,3.691361355240616,-7.152998366254039,83.3078436103262,15.758492165450363,3.4115031475379767,11,-0.3157157897949219,1.7464256286621094,9.835355758666992,9.089996337890625,-7.659999847412109,0,-0.11229896303712439,3.1034603414301762,54.88000106811523,-1.4181838779110227,54.75714111328125,1.3632650924132153,54.34000015258789,-0.11229896303712439
3140,2014-11-11,54.6500015258789,56.29999923706055,54.54428482055664,55.32428741455078,14838600.0,-0.012187882034871755,-2.964493983272032,-1.1053855967181245,55.675300723854996,48.85982649517507,0.15077120346196438,-0.09080132280241315,7.9868778055231004,8.569518538463036,44.75643811187112,1.7557144165039062,-3.206814419511538,0.08107242584227947,-5.223713681301959,5.385858532986518,-2.5713206277298397,2.7334654794143987,-6.312081114383055,34.78266769598177,-29.221514115831795,2.6523930535721196,11,0.35857009887696023,2.4207115173339915,10.745712280273445,9.764282226562507,-6.87571716308593,1,-0.12607507798664952,1.4217880725031407,55.32428741455078,3.1034603414301762,54.88000106811523,-1.4181838779110227,54.75714111328125,-0.12607507798664952
3141,2014-11-12,54.83714294433594,55.13714218139648,53.86285781860352,54.4471435546875,10958500.0,0.0034243625477012873,1.5743173989103125,-0.5783887757411118,50.65578391676486,51.385970898967564,0.10351236834399913,-1.0606146718434104,7.529805415733819,8.340515043297906,45.12983788450408,1.2742843627929545,-2.597102174797598,0.7305711746215806,-2.1319987948376706,3.593141144080832,-0.7007138101080486,2.16185615935121,-6.3359237969049715,39.976552790656,-19.417755055981218,1.431284984729627,11,0.299285888671875,2.233570098876953,10.558570861816406,9.577140808105469,-6.248573303222656,2,-0.1282498614978489,-2.964493983272032,54.6500015258789,1.4217880725031407,55.32428741455078,3.1034603414301762,54.88000106811523,-0.1282498614978489
3142,2014-11-13,54.2014274597168,55.00714111328125,53.93285751342773,54.92285537719727,10490200.0,-0.01159279004131275,1.4141221046856676,-1.8498180679995486,45.68394540270029,52.4420386772959,0.8361116728817208,-0.23783350508731615,7.904375042939236,8.93745481399462,42.85011741461577,1.0742835998535227,-2.0182446769673987,-0.03164424896240092,-2.6546994578909064,2.5914109599661046,-1.3431718534266537,1.2798833555018518,-5.54017555106941,13.892080227647421,-39.45921126188508,1.3115276044642514,11,0.9350013732910156,2.8692855834960938,11.208215713500977,10.21285629272461,-6.104286193847656,3,-0.11842070906598046,1.5743173989103125,54.83714294433594,-2.964493983272032,54.6500015258789,1.4217880725031407,55.32428741455078,-0.11842070906598046
3143,2014-11-14,55.1485710144043,55.31714248657226,54.08142852783203,54.1971435546875,10988600.0,0.017474513109298373,-1.0893707732545457,-1.318811535654975,55.030295625098105,55.114892011658505,-0.29251365256408945,-0.9056884129262954,6.687844943916389,7.938743449539622,40.376332432859655,1.2357139587402273,-1.2764943099681076,0.7087135314941406,-1.4577839134325146,2.875210976420796,-0.3745351909691834,1.7919622539574647,-6.330486999764815,52.754968836185576,2.1650420959013417,1.083248722463326,11,-0.1135711669921875,1.6971435546875,10.274999618530273,9.26571273803711,-7.0871429443359375,4,-0.15283387472541587,1.4141221046856676,54.2014274597168,1.5743173989103125,54.83714294433594,-2.964493983272032,54.6500015258789,-0.15283387472541587
3144,2014-11-17,54.44857025146485,55.64285659790039,54.39285659790039,55.05428695678711,9225300.0,-0.012692999112463133,-2.4860501609085346,-0.6366399236601358,46.03619889138083,56.89500504027059,0.27342619758153575,0.0431521026959345,7.0879610750715685,8.593075100085592,38.35379078525212,1.25,-0.6202721680482881,-0.1478586196899343,-1.7408407996078452,1.4451235602279766,-0.9443497096488898,0.6486324702690212,-5.476790772953123,24.032763483710674,-19.865683652551866,0.7964910899589541,11,0.5864295959472585,1.5135726928710938,10.97500038146972,9.965713500976555,-5.577140808105469,0,-0.16975386184310004,-1.0893707732545457,55.1485710144043,1.4141221046856676,54.2014274597168,1.5743173989103125,54.83714294433594,-0.16975386184310004
3145,2014-11-18,54.43285751342773,54.98571395874024,54.3614273071289,54.42856979370117,7921200.0,-0.00028857944229854215,-8.010240599019268,-0.007078754290381022,52.61280499710912,55.89068403473998,0.27932062936479696,0.24040951919625542,6.798897393726392,8.556929615917106,36.22453201293871,0.6242866516113423,-0.33636005792324397,-0.27099990844727273,-1.441109974449894,0.8991101575553486,-0.8560549414485834,0.31405512455403795,-5.310456480321193,32.02247672604387,-15.060552304630498,0.5850550330013089,11,0.648571014404304,1.4949989318847727,10.684284210205085,9.981426239013679,-5.854286193847649,1,-0.12434713618735438,-2.4860501609085346,54.44857025146485,-1.0893707732545457,55.1485710144043,1.4141221046856676,54.2014274597168,-0.12434713618735438
3146,2014-11-19,51.87142944335938,55.2928581237793,51.808570861816406,54.7442855834961,24515400.0,-0.04705665267410375,-1.3239633716595867,-670.019572954847,39.116156246734796,52.825740205432716,2.7421205097145034,2.8162778705302074,8.994724099621287,11.054454337398084,35.38318881516063,3.4842872619628906,0.06713444591495943,-2.7499280929565373,-4.403751779555378,-1.0961044063576963,-3.5768399362559578,-1.9230162496571168,-2.6014192867499375,1.6393817745876786,-44.96323295519325,0.8269118432994208,11,2.1828556060790945,3.984283447265618,13.24571228027343,12.542854309082024,-3.0242881774902415,2,-0.0789865466314218,-8.010240599019268,54.43285751342773,-2.4860501609085346,54.44857025146485,-1.0893707732545457,55.1485710144043,-0.0789865466314218
3147,2014-11-20,52.5914306640625,53.32285690307617,51.57143020629883,51.86999893188477,15425200.0,0.013880496998628367,-1.6565563929351521,-0.2511200342051915,30.868430375482973,48.905248546522444,1.8803447975876963,2.03285883279257,7.922983282542418,10.19995453795989,34.77589756266643,1.7514266967773438,0.6032072628132639,-1.9234983444213896,-3.8084086527543803,-0.03858803608839878,-2.865953498587885,-0.9810431902548942,-3.176763566420206,25.052656235360253,-14.816949607458831,0.9424551541664948,11,1.3442840576171875,-0.6971454620361328,12.167139053344727,12.379995346069336,-3.558574676513672,3,-0.07611241931253465,-1.3239633716595867,51.87142944335938,-8.010240599019268,54.43285751342773,-2.4860501609085346,54.44857025146485,-0.07611241931253465
3148,2014-11-21,51.46857070922852,53.32143020629883,51.35714340209961,53.21142959594727,17878000.0,-0.0213506257703171,1.0014536917551724,-2.415833417054894,29.276559748984425,44.995052880901156,2.7584881189928794,3.032859079261705,8.69687716303769,11.194928465594721,34.24494009113545,1.9642868041992188,0.3917232180256889,-2.8696439743041893,-5.177245989663923,-0.5620419589444552,-4.023444981984056,-1.7158429666243222,-1.9121398093740325,2.5999711608815037,-32.55965570886517,1.1538010076798655,11,2.3600006103515554,1.1757144927978445,6.2057132720947195,7.1235694885253835,-2.6671409606933665,4,-0.06550462538402824,-1.6565563929351521,52.5914306640625,-1.3239633716595867,51.87142944335938,-8.010240599019268,54.43285751342773,-0.06550462538402824
3149,2014-11-24,50.92428588867188,51.92285537719727,50.77142715454102,51.50857162475586,17864000.0,-0.01057509103238119,-1.5874698361400958,0.3352455787077529,30.083278182442285,42.151494820744176,2.9200729255474442,3.4985238427671703,8.965257960925207,11.594067397081282,33.63798725534702,1.15142822265625,0.049306027533638996,-3.250143051147454,-6.0181242601191585,-0.4821618421757492,-4.634133655633306,-1.8661524466616015,-1.22892646264944,3.380760099420726,-29.988110621450986,1.3839906044858505,11,2.282855987548821,2.7128562927246023,6.74999809265136,7.667854309082024,-1.075714111328132,0,-0.05621792762812927,1.0014536917551724,51.46857070922852,-1.6565563929351521,52.5914306640625,-1.3239633716595867,51.87142944335938,-0.05621792762812927
3150,2014-11-25,49.855712890625,50.34714126586914,49.14285659790039,50.145713806152344,28100800.0,-0.020983563724053855,2.4762922016429183,0.4963340667376192,27.93477187688525,39.62693792742422,3.61747367704006,4.372387273478751,9.743690120516533,12.5365636085386,33.34665552507053,1.7814292907714915,-0.34530936485495545,-4.052787399291994,-7.381463549336871,-0.724111249247116,-5.717125474314429,-2.3884493242695584,6.647144317626953,11.591156355408124,-21.574154670216977,1.6643380750224381,11,2.5371437072753906,2.967144012451172,7.556072235107422,8.736427307128906,-2.5442848205566406,1,-0.019742641117678317,-1.5874698361400958,50.92428588867188,1.0014536917551724,51.46857070922852,-1.6565563929351521,52.5914306640625,-0.019742641117678317
3151,2014-11-26,50.16571426391602,50.52714157104492,49.74571228027344,50.1542854309082,10063200.0,0.006217970926844618,1.1284131997838827,-0.03940964457659444,27.166837464283375,37.56948148982235,2.877773074340084,3.962433227564979,9.15212909731732,12.136523626485705,32.972995913992015,0.7814292907714844,-0.7677863313671978,-3.5503574371337834,-7.2747319082826465,0.17401703401507973,-5.412544672708215,-1.6881702015593518,6.189942932128901,24.470277304743355,-7.977396184569564,1.86218723557443,11,2.227142333984368,2.657142639160149,6.904998779296868,8.426425933837884,-3.6642837524414134,2,-0.03163800152403229,2.4762922016429183,49.855712890625,-1.5874698361400958,50.92428588867188,1.0014536917551724,51.46857070922852,-0.03163800152403229
3152,2014-11-28,49.512855529785156,50.57143020629883,49.42714309692383,50.512855529785156,6702500.0,-0.01301404243336901,1.048583936022728,-87.49799732971863,24.64570683653092,34.193416068870434,3.1241547404330063,4.48022993994735,9.48940426018008,12.699309429642454,32.51161538359191,1.144287109375,-1.0710689311852803,-3.971644592285159,-8.134089079767612,0.19079989519729423,-6.052866836026382,-1.890422348543936,6.698545654296879,8.85467067377039,-21.627739513920783,2.081222243741226,11,2.8800010681152344,3.3100013732910156,7.4453582763671875,9.07928466796875,-2.7699966430664062,4,-0.01344528116572763,1.1284131997838827,50.16571426391602,2.4762922016429183,49.855712890625,-1.5874698361400958,50.92428588867188,-0.01344528116572763
3153,2014-12-01,48.83000183105469,49.57143020629883,48.23428726196289,49.28571319580078,11964400.0,-0.013791442473352955,1.6036098937829608,0.45571136474609375,19.997370598925443,31.300212925264283,3.1474507330866572,4.837754244276255,9.849095085750761,13.297355501046084,33.019402400316295,1.3371429443359375,-1.3754459072238774,-4.290498352050783,-8.748947857021975,0.16795115292040919,-6.519723104536375,-2.0612735995651903,7.240028461303716,16.150293297591535,-7.334038960298049,2.229224752485595,12,2.9335708618164062,3.5385704040527344,7.686426162719727,9.762138366699219,-1.0500030517578054,0,0.0041542934443457025,1.048583936022728,49.512855529785156,1.1284131997838827,50.16571426391602,2.4762922016429183,49.855712890625,0.0041542934443457025
3154,2014-12-02,50.33000183105469,50.47714233398438,48.6914291381836,48.75714111328125,14271600.0,0.03071881924538533,-1.0955574257780498,-3.451440625470861,31.45696036552222,28.94956352175463,1.1195232235592627,3.090010611178485,8.104583231283414,11.71719309455429,33.434788378539835,1.7857131958007812,-1.5696018164380234,-2.5326412200927706,-7.0112567675900905,1.9459743274045493,-4.771948993841427,-0.2933334463441142,5.426598740087897,89.66993542995554,64.82167035620174,2.239307773748659,12,1.4335708618164062,2.0385704040527344,6.169282913208008,8.262138366699219,-3.28857421875,1,-0.030370991991030882,1.6036098937829608,48.83000183105469,1.048583936022728,49.512855529785156,1.1284131997838827,50.16571426391602,-0.030370991991030882
3155,2014-12-03,50.73143005371094,50.73143005371094,49.18143081665039,50.22142791748047,13819400.0,0.007975923068783919,5.0784029201011265,0.32425130239913075,32.69509913569392,28.236112731638976,0.15402963755251875,2.505849106095397,7.453108417962383,11.20833638845707,33.55801365161012,1.5499992370605469,-1.966288303304644,-1.9336416244506864,-6.4227790637913955,2.5554958148900226,-4.178210344121041,0.3109270952196681,4.724277985064461,100.0,73.88187098640492,2.2445687196703528,12,0.04714202880859375,1.6371421813964844,5.731782913208008,7.860710144042969,-5.184288024902344,2,-0.017402589980855643,-1.0955574257780498,50.33000183105469,1.6036098937829608,48.83000183105469,1.048583936022728,49.512855529785156,-0.017402589980855643
3156,2014-12-04,50.08571243286133,51.13571548461914,49.9085693359375,50.42856979370117,11853800.0,-0.012728157281708175,-2.5204977236911223,-0.6722665190659267,32.66755558411515,28.436015532598105,0.5808920147620853,2.968711759333786,7.805448690568298,11.749740868301103,33.48724862505977,1.2271461486816406,-2.260686551760074,-2.366644859313965,-6.924263039919637,2.1909733212917075,-4.645453949616801,-0.08783576901112866,5.08113877484157,63.810821044659946,34.65301771227992,2.278809090302838,12,0.6921463012695312,2.2828598022460938,4.092500686645508,8.506427764892578,-3.829998016357422,3,-0.05539073376488013,5.0784029201011265,50.73143005371094,-1.0955574257780498,50.33000183105469,1.6036098937829608,48.83000183105469,-0.05539073376488013
3157,2014-12-05,50.13142776489258,50.64285659790039,49.73285675048828,50.14714431762695,9930200.0,0.0009127419739218823,-1.2390114789333884,0.0458399163310265,27.135429415429797,28.198112162203152,0.1671008162954024,2.6969553508105832,7.493398790237094,11.609525998458778,33.436053270077494,0.9099998474121094,-2.6623202694873243,-2.08964385986328,-6.624219119736253,2.4449314000096933,-4.356931489799763,0.1776437700732032,4.75812088498072,65.38643582893326,37.59364536773721,2.2672876299364866,12,-0.0528564453125,2.2371444702148438,4.421785354614258,8.460712432861328,-3.8114280700683594,4,-0.07240961239807508,-2.5204977236911223,50.08571243286133,5.0784029201011265,50.73143005371094,-1.0955574257780498,50.33000183105469,-0.07240961239807508
3158,2014-12-08,48.49714279174805,49.98285675048828,48.290000915527344,49.88142776489258,13621300.0,-0.0326000085377387,1.1332115560255733,88.07815533980583,25.006015675038824,27.63397188360277,1.49251679307703,4.035433171371707,8.812642984499519,13.150436377937908,33.562617113136035,1.8414268493652344,-2.7748872100802586,-3.4047859191894503,-8.048558589633629,1.2389867512547283,-5.72667225441154,-1.082899583967361,6.126195402608836,7.279081270853245,-20.122279854854447,2.3218863352220884,12,1.1878585815429688,3.871429443359375,6.553927421569824,10.09499740600586,-2.2457122802734375,0,-0.03617293316767922,-1.2390114789333884,50.13142776489258,-2.5204977236911223,50.08571243286133,5.0784029201011265,50.73143005371094,-0.03617293316767922
3159,2014-12-09,49.1114273071289,49.33714294433594,47.00285720825195,47.81999969482422,17976700.0,0.012666406308071698,1.6786858693748905,-0.9329203432520713,28.721584538999494,27.721395512726566,0.6638455728923276,3.090271410982858,7.880229859671921,12.434429595932606,34.206696289727674,2.3342857360839844,-2.8698476018550565,-2.479858398437507,-6.98894499920663,2.029228202331616,-4.734401698822069,-0.22531509805294547,5.256348849932223,51.019656563940885,23.203041314772452,2.254543300384563,12,-0.04214096069335227,2.641429901123054,6.181428909301765,9.480712890625007,-0.9199981689452983,1,-0.027110361087769652,1.1332115560255733,48.49714279174805,-1.2390114789333884,50.13142776489258,-2.5204977236911223,50.08571243286133,-0.027110361087769652
3160,2014-12-10,47.7599983215332,49.24714279174805,47.66571426391602,49.02142715454102,12644800.0,-0.027517607605746064,-1.1812853189093742,-0.9767708394872207,31.79863351314249,28.23603951815536,1.8849582994618288,4.109762024714001,8.883806566349278,13.657498791632264,35.28716572052314,1.5814285278320241,-2.9019378136612914,-3.4867872238159165,-8.06420910712869,1.0906346594968568,-5.7754981654723,-1.1980762821595334,6.165882698599368,18.320035739207167,-12.278745515213341,2.2887109416563853,12,1.3092880249023438,3.891429901123047,7.872501373291016,10.832141876220703,2.068572998046875,2,-0.015045450889485057,1.6786858693748905,49.1114273071289,1.1332115560255733,48.49714279174805,-1.2390114789333884,50.13142776489258,-0.015045450889485057
3161,2014-12-11,47.80428695678711,48.70000076293945,47.65571212768555,48.012855529785156,11769100.0,0.0009273165161300945,-3.1299228338022647,0.16534311531529258,27.458644336805946,28.54858812929703,1.643283632231828,3.701344323719212,8.542023347925436,13.531386864680385,36.188307477841555,1.0442886352539062,-2.9235975546688806,-3.090855789184573,-7.586768197663758,1.4050566192946121,-5.338811993424166,-0.8428995849449805,5.706212634632628,22.017304475772477,-8.899552135717514,2.247956204239592,12,1.2649993896484375,3.8471412658691406,8.235355377197266,10.787853240966797,10.664283752441413,3,-0.047216370574021393,-1.1812853189093742,47.7599983215332,1.6786858693748905,49.1114273071289,1.1332115560255733,48.49714279174805,-0.047216370574021393
3162,2014-12-12,47.78285598754883,48.32285690307617,46.97999954223633,47.41714477539063,13521200.0,-0.00044830643029258876,-1.1658960373347607,-1.7534339277548814,30.636459542484047,29.730709123025765,1.5572706899946525,3.391121204296553,8.208088373316471,13.477315708007346,37.21316702585866,1.3428573608398438,-2.8290651263344415,-2.791358184814456,-7.209210535127674,1.6264941654987624,-5.000284359971069,-0.5824320096578433,5.3371850608808415,26.73641767268265,-7.441680474501496,2.2089261751566096,12,1.2750015258789062,3.8571434020996094,8.256786346435547,10.809284210205078,13.422859191894531,4,-0.031960031259807065,-3.1299228338022647,47.80428695678711,-1.1812853189093742,47.7599983215332,1.6786858693748905,49.1114273071289,-0.031960031259807065
3163,2014-12-15,46.72000122070313,48.41857147216797,46.61857223510742,48.05571365356445,12019000.0,-0.0222434332330963,-1.3398334354010517,-3.6523693790485448,29.053399645127485,29.46364682075968,2.558387932278869,3.9949769337517864,8.851872287796219,14.463469571114182,38.53559372449509,1.7999992370605469,-2.7831371460063608,-3.432784461975089,-7.615101110829414,0.749532186879236,-5.523942786402252,-1.3416261375479266,5.908836507231072,3.730967351755734,-32.92412183112687,2.091158324427163,12,2.157142639160149,4.739284515380852,9.319641113281243,11.872138977050774,15.774284362792969,0,-0.008561676271995888,-1.1658960373347607,47.78285598754883,-3.1299228338022647,47.80428695678711,-1.1812853189093742,47.7599983215332,-0.008561676271995888
3164,2014-12-16,45.20571517944336,47.06999969482422,45.14285659790039,46.42714309692383,16947700.0,-0.03241194352941801,-1.861077288147112,0.9144392815629966,27.81793135576102,28.921739289656028,3.6535640816671986,5.039695094052782,9.902705616891893,15.899499722284908,40.292287578339895,1.9271430969238281,-2.685900789799348,-4.4849277496337905,-8.711015716113806,-0.25883978315377476,-6.597971732873795,-2.371883766393786,6.822095999208166,1.5315350483402947,-36.712088545682334,2.113043983240007,12,2.9335708618164062,5.515712738037109,10.833927154541016,13.386425018310547,18.58856964111328,1,0.023132370052775464,-1.3398334354010517,46.72000122070313,-1.1658960373347607,47.78285598754883,-3.1299228338022647,47.80428695678711,0.023132370052775464
3165,2014-12-17,47.66428756713867,47.86714172363281,45.07714462280274,45.37571334838867,20192900.0,0.05438631770199964,1.0710501352135755,-1.873687498048034,40.09728531387423,29.747264815184813,0.7980915374583901,2.1587171819419027,7.032990958875153,13.369786569890529,41.883922949395156,2.789997100830071,-2.408154570481834,-1.6879268646240249,-5.363192198689376,1.987338469441326,-3.525559531656704,0.14970580240865416,3.5373290618227173,71.41169409609243,30.127666007427386,1.8376326670326768,12,0.19571304321289062,3.0242843627929688,8.375354766845703,10.927852630615234,17.217144012451172,2,0.011059466068855217,-1.861077288147112,45.20571517944336,-1.3398334354010517,46.72000122070313,-1.1658960373347607,47.78285598754883,0.011059466068855217
3166,2014-12-18,47.77428436279297,48.92856979370117,47.23285675048828,48.4000015258789,15639400.0,0.002307740265693914,1.0152827836336846,-0.27340916364411894,42.808179836216425,31.488681528605547,0.364018573573027,1.8193114228583624,6.455789897626694,13.189433208356519,42.292611383548476,1.6957130432128906,-2.3760892202299715,-1.373072814941409,-4.911287401790496,2.1651417719076775,-3.142180108365956,0.3960344784831378,2.569906185306209,70.02965448660294,23.625531948941926,1.7691072934245442,12,-0.24428367614746094,2.5857162475585938,8.265357971191406,10.817855834960938,15.434288024902344,3,0.042999847809065406,1.0710501352135755,47.66428756713867,-1.861077288147112,45.20571517944336,-1.3398334354010517,46.72000122070313,0.042999847809065406
3167,2014-12-19,48.58856964111328,48.72000122070313,47.62142944335938,47.9000015258789,15047900.0,0.017044426498086684,1.3093034817891336,-1.1004462652718068,49.01202800102153,34.156016231492515,-0.7734758363153418,0.7270416352193152,5.198261881054108,12.285819386430482,42.64448054734744,1.09857177734375,-2.381351020940407,-0.3586444854736328,-3.5080647566283787,2.790775785681113,-1.9333546210510093,1.2160656501037437,1.0182344774443948,91.17209506867874,39.24983337154245,1.5747101355773734,12,-1.3814258575439453,1.7714309692382812,7.51500129699707,10.003570556640625,14.811431884765618,4,0.20334002711113497,1.0152827836336846,47.77428436279297,1.0710501352135755,47.66428756713867,-1.861077288147112,45.20571517944336,0.20334002711113497
3168,2014-12-22,48.09714126586914,49.2400016784668,47.74856948852539,48.5428581237793,7994000.0,-0.010114073718859085,-1.6099988651308104,-0.6473097549084718,40.0407672269608,35.41370319682155,-0.3852699148845602,1.0044385438809513,5.275534198113959,12.71070579093498,42.79515823715704,1.4914321899414062,-2.3633869893445834,-0.6815013885498047,-3.6162868191655164,2.253284042065907,-2.148894103857657,0.7858913267580476,-3.019996643066399,72.54624895076182,24.349615301049496,1.4673927153078556,12,-0.93499755859375,2.262859344482422,8.006429672241211,10.494998931884766,15.017143249511719,0,0.27254372232048585,1.3093034817891336,48.58856964111328,1.0152827836336846,47.77428436279297,1.0710501352135755,47.66428756713867,0.27254372232048585
3169,2014-12-23,48.06142807006836,48.42856979370117,47.47285842895508,48.28714370727539,8291500.0,-0.0007425222136044907,2.7584422208553985,0.506410366135465,37.68936229340096,36.06822861685027,-0.574586273283245,0.858702788216064,4.950310425372479,12.672880704146834,42.795469027194635,0.9557113647460938,-2.306459633572871,-0.5740716934204073,-3.342784119409103,2.1946407325682884,-1.9584279064147552,0.8102845195739405,-2.901026306152339,71.68834786688508,28.803384703096924,1.384356212994347,12,-0.9028549194335938,2.298572540283203,7.878929138183594,10.530712127685547,14.948570251464844,1,0.3003002218824251,-1.6099988651308104,48.09714126586914,1.3093034817891336,48.58856964111328,1.0152827836336846,47.77428436279297,0.3003002218824251
3170,2014-12-24,48.87142944335938,49.06999969482422,47.99856948852539,48.07285690307617,5411000.0,0.016853460369719464,-1.2624361127557,-3.537958424877503,44.48482949971778,37.960026968284915,-1.3525908358408358,-0.03037695682947117,3.732801406326722,11.79946330716583,42.1084961445953,1.0714302062988281,-2.0521370680236046,0.2851438522338938,-2.4266511410906375,2.996938845558425,-1.0707536444283718,1.6410413488961595,-3.6294356811523443,81.63698943859424,39.688856304858135,1.3558974966622657,12,-1.7128562927246165,1.3135719299316335,6.627141952514641,9.720710754394524,16.402854919433587,2,0.30534927148984736,2.7584422208553985,48.06142807006836,-1.6099988651308104,48.09714126586914,1.3093034817891336,48.58856964111328,0.30534927148984736
3171,2014-12-26,48.57857131958008,49.48428726196289,48.53428649902344,48.84428787231445,8847300.0,-0.005992419847647756,-4.362900273488813,-0.3327394060408586,43.10191966564292,39.345078093080346,-1.048624187810006,0.14490935809146777,3.6087877880294528,12.026216508991368,41.40858395423884,0.9500007629394531,-1.8865535204483237,0.07164287567138672,-2.53645043267354,2.6797361840163134,-1.232403778501073,1.3756895298438465,-3.2566173990478475,54.97151440210588,15.327714161100403,1.3040466541724631,12,-1.2978553771972656,1.6064300537109375,6.9260711669921875,10.013568878173828,15.52286148071289,4,0.3355977711398592,-1.2624361127557,48.87142944335938,2.7584422208553985,48.06142807006836,-1.6099988651308104,48.09714126586914,0.3355977711398592
3172,2014-12-29,48.84714126586914,49.104286193847656,47.65285873413086,47.97000122070313,8588300.0,0.005528568234793196,1.0862387081739797,-3.301036522338322,51.76945650010568,41.869084410300154,-1.2855368081530116,-0.18560760690904488,3.318036742991737,11.675438650338435,40.7200758043626,1.4514274597167969,-1.6836080695198135,0.3734985351562514,-2.1972647157081866,2.9442617860206894,-0.9118830902759711,1.658880160588474,-3.358694011679681,68.32371169995676,23.57037019914106,1.2853816254322195,12,-1.5664253234863281,0.3528594970703125,6.107857704162598,9.744998931884766,15.282855987548828,0,0.29400760719360464,-4.362900273488813,48.57857131958008,-1.2624361127557,48.87142944335938,2.7584422208553985,48.06142807006836,0.29400760719360464
3173,2014-12-30,49.03285598754883,49.13999938964844,48.53857040405274,48.71428680419922,7011200.0,0.003801956816036789,1.257379102981682,0.3631907870416709,49.584780931976034,44.28762325210182,-1.2389612741754092,-0.3745491177597131,3.1330726469172205,11.363577959577448,39.63422183828064,0.601428985595696,-1.4263673564916957,0.5490705490112333,-2.0292023410721995,3.127343439094666,-0.7400658960304796,1.8382069940529462,-3.384575133048429,77.55668671911153,32.20817615865002,1.2891364450417155,12,-1.7521400451660156,0.16643142700195312,3.882143974304199,9.244998931884759,14.4471435546875,1,0.29301057931396857,1.0862387081739797,48.84714126586914,-4.362900273488813,48.57857131958008,-1.2624361127557,48.87142944335938,0.29301057931396857
3174,2014-12-31,48.801429748535156,49.39142990112305,48.78714370727539,49.03285598754883,8627500.0,-0.0047198196872815235,-3.6483853455991313,-0.7264551975188898,56.24252568420714,46.08153884880547,-0.4960042975911705,-0.2777517761422672,3.3527662157887548,11.474945356293766,39.12716369900832,0.6042861938476562,-1.2299528909107948,0.39407291412353374,-2.0403788890276147,2.828524717274682,-0.8231529874520405,1.611298815699108,-2.999708637736255,62.714487458810495,13.37091808886263,1.2172259015755726,12,-0.4428577423095703,-0.30142974853514914,4.434998512268066,9.47642517089843,14.494285583496094,2,0.29328761146132853,1.257379102981682,49.03285598754883,1.0862387081739797,48.84714126586914,-4.362900273488813,48.57857131958008,0.29328761146132853
3175,2015-01-02,49.84857177734375,50.33142852783203,48.73143005371094,49.15142822265625,13475000.0,0.02145719980345495,-1.081786416248089,-3.012379052862347,60.93869601195647,48.09604064610993,-1.3418294305193825,-1.4697831621101045,2.2746387840936677,10.299635670060233,38.52152840940467,1.5999984741210938,-0.8782634625959957,1.4853578567504897,-0.7990492993323457,3.769765012833325,0.343154278709072,2.6275614347919074,-3.899548020498287,81.97333697916889,27.968064953389664,1.1422035780414184,1,-0.9464282989501953,-1.7421417236328125,3.5735702514648438,8.429283142089837,15.001426696777358,4,0.2640281571752341,-3.6483853455991313,48.801429748535156,1.257379102981682,49.03285598754883,1.0862387081739797,48.84714126586914,0.2640281571752341
3176,2015-01-05,47.31142807006836,49.25857162475586,47.14714431762695,49.25857162475586,18165000.0,-0.050897019048167125,1.1687433389756128,-2.793030992820872,48.012528682616356,47.98498516628713,1.25469843558173,0.8947349137641609,4.710793562210192,12.70425880238038,38.47915167379908,2.701427459716797,-0.4147038543813508,-0.9130716323852539,-3.0915486921409183,1.2654054273704105,-2.002310162263086,0.1761668974925783,-1.0994600269637047,5.159205070794414,-50.135124869384356,1.089238529877832,1,1.4278583526611328,0.7950019836425781,5.296428680419922,10.441429138183587,17.67285537719725,0,0.3796726716031815,-1.081786416248089,49.84857177734375,-3.6483853455991313,48.801429748535156,1.257379102981682,49.03285598754883,0.3796726716031815
3177,2015-01-06,46.50143051147461,47.63999938964844,45.66143035888672,47.34714126586914,16037700.0,-0.017120547648533102,1.7644707387272145,0.434334054291267,49.05846406250151,48.986951481347205,1.9416900324485766,1.4955142355274802,5.369668240119168,13.364001462232437,38.58981702074497,1.9785690307617188,-0.26598446807506093,-1.541569328308107,-3.6549910847585068,0.571852428142293,-2.5982802065333033,-0.4848584500829105,3.829998016357422,17.987162354232762,-42.01903117565091,1.0567108782251993,1,1.4949989318847656,1.6049995422363281,6.106426239013672,10.569282531738281,18.745716094970703,1,0.3784830293441277,1.1687433389756128,47.31142807006836,-1.081786416248089,49.84857177734375,-3.6483853455991313,48.801429748535156,0.3784830293441277
3178,2015-01-07,46.74285888671875,47.42142868041992,46.27142715454102,47.34714126586914,9849700.0,0.005191848349365591,2.055032251199584,0.7145260669920342,57.43711215919564,51.18114591087995,1.6628173098886947,1.1762264000733182,4.967687887568246,12.973702112632537,38.189223572175365,1.1500015258788991,-0.16137970939691115,-1.2124267578125014,-3.3910967914784607,0.9662432758534578,-2.3017617746454846,-0.12309174097951825,3.495169677734374,23.156936870411336,-42.418154885766036,1.0893350168329803,1,1.253570556640625,1.3635711669921875,5.864997863769531,10.32785415649414,19.842857360839858,2,0.37197421768396577,1.7644707387272145,46.50143051147461,1.1687433389756128,47.31142807006836,-1.081786416248089,49.84857177734375,0.37197421768396577
3179,2015-01-08,47.77999877929688,47.83571243286133,46.47857284545898,47.11999893188477,9601900.0,0.022188199808052866,2.5185165038942605,-1.0922043570756712,50.64912608835036,51.86606775406135,0.6499026843788016,0.03607442145674611,3.8046198626138406,11.773460798616334,37.246138339853914,1.3571395874023509,-0.1851342132138214,-0.10871543884276491,-2.218930775520633,2.001499897835103,-1.163823107181699,0.9463922294961691,2.3664978210449163,45.3655085883819,-18.666953228510394,1.0551076683389338,1,0.2164306640624929,0.3264312744140554,4.286073684692376,9.290714263916009,19.357147216796868,3,0.32858939229906947,2.055032251199584,46.74285888671875,1.7644707387272145,46.50143051147461,1.1687433389756128,47.31142807006836,0.32858939229906947
3180,2015-01-09,47.04142761230469,48.02000045776367,46.8985710144043,47.63142776489258,9578100.0,-0.015457747715812431,-1.5611792841180852,-0.8939398318064907,46.15960333052672,52.20581038349288,1.231046925334013,0.7568562757503159,4.374675343434397,12.32721819027418,36.199217722129326,1.121429443359375,-0.06703908497421196,-0.8113580703735366,-2.9550048038946457,1.3322886631475725,-1.8831814371340911,0.260465296387018,3.0153676632080106,38.36372139487088,-23.881123864842124,1.0718233667605561,1,0.9550018310546875,1.06500244140625,5.02464485168457,10.029285430908203,20.82428741455078,4,0.34553134427992793,2.5185165038942605,47.77999877929688,2.055032251199584,46.74285888671875,1.7644707387272145,46.50143051147461,0.34553134427992793
3181,2015-01-12,45.547142028808594,47.19857025146485,45.26428604125977,47.09000015258789,12944400.0,-0.03176531111707226,1.1980523350954473,2.6150130928135003,35.1222847384049,50.35612463219279,2.5145331951802277,2.185419553521058,5.717003066881588,13.621220318153817,35.33996759622846,1.9342842102050781,0.046114679518339585,-2.192786407470706,-4.57191524547072,0.186342430529308,-3.382350826470713,-1.003221988470699,4.421745948371587,10.264343280813286,-46.3252922596879,1.1895644190000059,1,2.2507152557373047,2.5592880249023438,6.026430130004883,11.523571014404297,22.25286102294922,0,0.42379950937653654,-1.5611792841180852,47.04142761230469,2.5185165038942605,47.77999877929688,2.055032251199584,46.74285888671875,0.42379950937653654
3182,2015-01-13,46.255714416503906,47.0485725402832,45.9000015258789,46.02142715454102,18721500.0,0.015556901182672167,-3.8144132908001005,-0.1518527584305593,41.17969293310537,49.42222596565161,1.5642020700571138,1.4298822164608467,4.8573824861206205,12.705236178393896,34.219339585532346,1.5014305114746094,0.019940007830683726,-1.4078569412231445,-3.8774892191993615,1.0617753367530725,-2.642673080211253,-0.17304080223503604,3.524989483239459,35.97718142730958,-17.825948813027416,1.2348161389881083,1,1.5421428680419922,1.6042861938476562,5.317501068115234,10.814998626708984,22.058570861816406,1,0.40489200668532765,1.1980523350954473,45.547142028808594,-1.5611792841180852,47.04142761230469,2.5185165038942605,47.77999877929688,0.40489200668532765
3183,2015-01-14,46.31999969482422,47.36999893188477,45.68000030517578,47.07143020629883,19884900.0,0.0013897802494511335,1.5063603370681473,-3.2073041665989215,41.68144795522575,47.804328440209225,1.2009187521164506,1.4061893805579757,4.576311212007653,12.432126568067964,32.82855110287333,1.6899986267089915,0.02883240164155154,-1.3235715866088853,-3.831559129339688,1.1844159561219172,-2.5775653579742865,-0.06957781524348405,3.280047490579804,38.30998042619386,-12.68423977969502,1.2539937713654026,1,1.4778575897216797,1.384286880493164,4.903572082519531,10.750713348388672,21.085716247558594,2,0.4086171639965708,-3.8144132908001005,46.255714416503906,1.1980523350954473,45.547142028808594,-1.5611792841180852,47.04142761230469,0.4086171639965708
3184,2015-01-15,46.25143051147461,46.78571319580078,45.84428787231445,46.547142028808594,11669000.0,-0.0014803364378535022,1.436231175869575,0.3935314214932253,36.53054380504679,45.09231152833037,0.9719411330920877,1.6412663717712448,4.442907549148799,12.273066228996996,30.94121868963243,0.9414253234863281,-0.11424772711959719,-1.4444265365600586,-3.7758026702915686,0.8869495971714514,-2.6101146034258136,-0.2787384696943036,3.1751862281636463,35.821726094070385,-10.829747674925784,1.1656880668657552,1,1.0099983215332031,1.4528560638427734,4.775356292724609,10.819282531738281,21.588565826416,3,0.4396466338709075,1.5063603370681473,46.31999969482422,-3.8144132908001005,46.255714416503906,1.1980523350954473,45.547142028808594,0.4396466338709075
3185,2015-01-16,48.1914291381836,48.25,46.38142776489258,46.85714340209961,19696600.0,0.04194461890703449,1.5748062331299952,-4.51211960938611,48.29795362662821,45.12402541099836,-1.3721384868956648,-0.2711154776936482,2.3452433266625334,10.110439130469658,29.232298774635844,1.9985694885253906,-0.21293847174173663,0.4692150115966882,-1.8725542641094393,2.8109842873028157,-0.7016696262563755,1.640099649449752,1.068694373519513,98.03829627935585,50.273040299543794,1.1708846378530626,1,-1.434286117553718,-0.48714256286621804,2.219642639160149,8.737855911254876,20.14142608642579,4,0.3931345717842356,1.436231175869575,46.25143051147461,1.5063603370681473,46.31999969482422,-3.8144132908001005,46.255714416503906,0.3931345717842356
3186,2015-01-20,49.82857131958008,50.0,47.71428680419922,48.57143020629883,40551000.0,0.0339716462174664,1.857144219536037,0.942182831820451,53.85133795956151,45.65656695511614,-2.9219487471601013,-1.8408457126682265,0.5772615701806529,8.261509344005567,27.882478599152595,2.2857131958007812,-0.33506504722654995,2.0036428451538058,-0.5208256424367903,4.528111332744402,0.7414086013585077,3.265877088949104,-4.564285278320305,96.03174322847036,48.76573059681489,1.2622342437952974,1,-2.1964282989501953,-2.1242847442626953,0.5317859649658203,7.100713729858398,19.175716400146484,1,0.3619839628070516,1.5748062331299952,48.1914291381836,1.436231175869575,46.25143051147461,1.5063603370681473,46.31999969482422,0.3619839628070516
3187,2015-01-21,58.46857070922852,59.2400016784668,57.40999984741211,59.23428726196289,66902500.0,0.1733944835430865,3.709548212287212,-0.6090935573141664,72.25855718328981,47.30339418001549,-10.824167296633838,-10.227055044075868,-8.109325232758579,-0.5315569657822792,27.49917294080506,9.411430358886719,-0.39066430121953033,10.149642181396494,4.757743354185216,15.541541008607773,7.453692767790855,12.845591595002134,-13.109570388793948,94.31098162897126,48.774878349041856,2.6959494136056406,1,-6.2164268493652415,-6.309997558593757,-8.108213424682624,-1.5392856597900462,9.375713348388665,2,0.1595974081346312,1.857144219536037,49.82857131958008,1.5748062331299952,48.1914291381836,1.436231175869575,46.25143051147461,0.1595974081346312
3188,2015-01-22,61.20571517944336,61.37428665161133,57.82857131958008,58.57143020629883,33319300.0,0.04681394528740923,1.3865396910167895,-3.440287354031358,76.16781087316728,50.13880360055071,-12.62126833130651,-12.576593149852044,-10.866172539449636,-3.4085693380931232,27.67627896762288,3.54571533203125,-0.005937464560425099,12.231357955932616,4.343685139430427,20.119030772434805,8.287521547681521,16.17519436418371,-15.291474804687496,98.91454291424225,53.25661909531789,3.9438364082510935,1,-7.8864288330078125,-7.979999542236328,-10.856786727905273,-4.287858963012695,7.401424407958984,3,0.11614226021272689,3.709548212287212,58.46857070922852,1.857144219536037,49.82857131958008,1.5748062331299952,48.1914291381836,0.11614226021272689
3189,2015-01-23,62.4942855834961,62.74285888671875,60.88142776489258,60.98857116699219,26784100.0,0.0210531059113499,-1.1644532566845869,0.571583724560578,76.40812341451586,53.49975027654949,-12.966705607749823,-13.416311047918086,-12.174201577290468,-4.836477432080983,27.83879568205807,1.8614311218261719,0.5142670956762245,12.798285484313972,2.8821877681261583,22.714383200501786,7.840236626220069,17.756334342407875,-15.652442432128908,98.48073618150033,55.04465282937788,4.958048858093907,1,-8.490713119506843,-8.584283828735359,-12.326070785522468,-5.75714302062989,5.321426391601555,4,0.07859007128459372,1.3865396910167895,61.20571517944336,3.709548212287212,58.46857070922852,1.857144219536037,49.82857131958008,0.07859007128459372
3190,2015-01-26,63.79428482055664,63.8985710144043,61.9571418762207,62.57143020629883,21268800.0,0.020801889723559785,1.7125786163522012,0.8121424626438345,86.29673174327856,59.18579994375768,-13.00837196099964,-14.272777650053868,-13.457216963023491,-6.2672973161078005,28.6071911796755,1.9414291381835938,1.0098516634706272,13.35214195251465,1.6181620040801974,25.086121900949102,7.485151978297424,19.219131926731876,-15.680360410361324,99.35563295544515,48.96781144443135,5.866989974217225,1,-9.004999160766602,-9.306427001953125,-14.363927841186523,-7.795000076293945,3.315715789794922,0,0.06341808719564646,-1.1644532566845869,62.4942855834961,1.3865396910167895,61.20571517944336,3.709548212287212,58.46857070922852,0.06341808719564646
3191,2015-01-27,64.88143157958984,65.33999633789061,63.04999923706055,63.08714294433594,24612700.0,0.017041444419216845,-1.4510611714941175,1.4672951423116756,89.986334854652,64.60876015726285,-12.364825575986607,-14.836612422999103,-14.520430010465944,-7.482073090449255,29.831918737750907,2.289997100830064,1.6174052133318355,13.624145698547366,0.2805814880369155,26.967709909057817,6.952363593292141,20.29592780380259,-15.189042508973628,94.21733970687927,38.08980391549852,6.671782105255224,1,-9.371433258056648,-9.579290390014648,-15.607145309448242,-8.915002822875977,1.9257125854492188,1,0.05319586145052457,1.7125786163522012,63.79428482055664,-1.1644532566845869,62.4942855834961,1.3865396910167895,61.20571517944336,0.05319586145052457
3192,2015-01-28,63.20857238769531,64.82142639160156,63.08142852783203,64.74143218994139,24532900.0,-0.025783327389168997,1.0557045316267264,-0.854299454462725,83.72147564912692,69.2798743454741,-8.97849531595837,-12.682925099164564,-12.822088270026043,-5.937099800359974,30.700535961982155,1.8000030517578125,2.376640242962594,11.233214950561525,-3.0750658292032256,25.541495730326275,4.079074560679146,18.387355340443904,-11.63847044500617,71.62423980803183,10.858273627090362,7.154140389882377,1,-7.6164302825927805,-7.906431198120117,-14.263571739196777,-7.242143630981445,1.66571044921875,2,0.0916919195150101,-1.4510611714941175,64.88143157958984,1.7125786163522012,63.79428482055664,-1.1644532566845869,62.4942855834961,0.0916919195150101
3193,2015-01-29,63.4000015258789,63.92714309692383,62.5,63.20428466796875,15127700.0,0.0030285312727749147,1.283428955078125,-0.12768086006519824,83.13735360192669,74.45840876734964,-7.25531002941171,-12.377412242089974,-13.015818980590119,-6.263465891005843,31.530374879249802,1.4271430969238281,3.501484045817108,10.706286811828605,-4.400325221683467,25.81289884534067,3.1529807950725726,18.259592828584637,-10.177512255765578,56.488393522515246,-5.968452741398487,7.553306016756033,1,-7.539289474487305,-8.097860336303704,-14.61642932891845,-7.433572769165032,0.2614288330078196,3,0.07009909187343166,1.0557045316267264,63.20857238769531,-1.4510611714941175,64.88143157958984,1.7125786163522012,63.79428482055664,0.07009909187343166
3194,2015-01-30,63.11428451538086,63.98428726196289,62.65571212768555,63.13285827636719,13215300.0,-0.004506577344188467,-1.8396896772431337,-0.09490118114840713,84.76607630774534,78.51042239858488,-4.834439946519403,-11.556964317676204,-12.713204483169164,-6.124042935874279,32.622564039378766,1.3285751342773438,4.614672847722176,9.704927062988283,-5.970677221680731,25.380531347657296,1.8671249206537723,17.542729205322793,-8.437694397134266,34.206101748431294,-30.005459694188772,7.837802142334508,1,-6.587142944335945,-7.812143325805664,-14.353212356567383,-7.147855758666992,-0.9628562927246094,4,0.08703029930859607,1.283428955078125,63.4000015258789,1.0557045316267264,63.20857238769531,-1.4510611714941175,64.88143157958984,0.08703029930859607
3195,2015-02-02,63.0099983215332,63.42856979370117,61.95571517944336,62.842857360839844,12990600.0,-0.0016523390013594152,1.9331439185313768,-8.998767714109674,90.1893625004763,82.54798068090875,-2.6899633041892272,-10.97899970592114,-12.592377681497567,-6.167412479161484,34.39197544586713,1.4728546142578125,5.8430868927334245,8.94256954193115,-7.201672769288052,25.08681185315036,0.8704483863215415,17.014690697540757,-7.053799456929326,31.15235090495736,-38.235638172340984,8.072121155609604,2,-1.635000228881843,-7.707857131958008,-14.250711441040039,-7.26856803894043,-0.12571334838867188,0,0.07626906493539987,-1.8396896772431337,63.11428451538086,1.283428955078125,63.4000015258789,1.0557045316267264,63.20857238769531,0.07626906493539987
3196,2015-02-03,65.27428436279297,65.46714019775389,62.72999954223633,63.31999969482422,16440200.0,0.03593534520831687,1.339440118940507,11.692434097911674,90.84492964872867,84.61313317706862,-2.8305247065265107,-12.467783463766665,-14.730895765779579,-8.579958445529769,35.59398307472497,2.737140655517564,7.332242872502448,10.308712768554685,-6.246397844702386,26.863823381811756,2.031157461926149,18.58626807518322,-8.192029801394682,94.50776155107214,20.030439834627586,8.277555306628535,2,-3.6264286041259837,-9.908571243286133,-16.602497100830078,-10.41642570495604,-1.2285690307617188,1,0.028123115641616625,1.9331439185313768,63.0099983215332,-1.8396896772431337,63.11428451538086,1.283428955078125,63.4000015258789,0.028123115641616625
3197,2015-02-04,64.10143280029297,65.17428588867189,63.88999938964844,65.04142761230469,12450900.0,-0.017968049346681725,1.1303382162178999,-0.48099175489553075,86.4523033014415,85.75585455798799,-0.865656978048996,-10.444260467743042,-13.466523163647835,-7.557236822107903,36.22384717990853,1.3842849731445312,8.661684204815124,8.255861091613767,-8.2759251137266,24.787647296954134,-0.01003201105642404,16.52175419428395,-5.845294249804894,61.10674753584765,-17.20418953608931,8.265893102670185,2,-0.9271488189697337,-8.735719680786133,-15.368574142456055,-9.277860641479492,-1.4728622436523366,2,0.0422098422226489,1.339440118940507,65.27428436279297,1.9331439185313768,63.0099983215332,-1.8396896772431337,63.11428451538086,0.0422098422226489
3198,2015-02-05,64.12999725341797,65.13857269287111,63.66571426391602,64.54142761230469,14248500.0,0.0004456133330745793,-1.1983021703979022,0.4376942868505848,86.71164407221767,86.90069018662152,-0.4870028318445634,-9.59539669579955,-13.365149019492996,-7.725861236470365,36.839270541995894,1.4728584289550852,9.926698753429285,7.415068626403809,-8.928811501507226,23.758948754314837,-0.7568714375517089,15.587008690359326,-4.864318472312682,61.920219359282555,-20.866214344568817,8.171940063955514,2,-0.41856956481934304,-8.764284133911133,-15.889638900756836,-9.378568649291992,-3.8485679626464773,3,0.01160588827962905,1.1303382162178999,64.10143280029297,1.339440118940507,65.27428436279297,1.9331439185313768,63.0099983215332,0.01160588827962905
3199,2015-02-06,63.47999954223633,64.42857360839844,63.17571258544922,64.25,8898400.0,-0.010135626680492282,1.223064557069126,1.8715207595453112,83.1495545355456,86.55100383020672,0.3548376847482544,-8.12548443449915,-12.572540077730864,-7.178242023329062,37.71903492917013,1.2528610229492188,10.095005018609918,5.9800708770751925,-10.062242879627163,22.02238463377755,-2.0410860012759855,14.00122775542637,-3.346116162800236,43.40928127026771,-35.90096050360381,8.021156878351178,2,0.23142814636229758,-8.114286422729492,-15.239997863769531,-12.689998626708984,-3.6914291381835866,4,0.0028580784177492102,-1.1983021703979022,64.12999725341797,1.1303382162178999,64.10143280029297,1.339440118940507,65.27428436279297,0.0028580784177492102
3200,2015-02-09,63.29571533203125,63.78571319580078,62.63714218139648,63.19857025146485,8173200.0,-0.0029030279069625076,1.1326292825623614,-0.12616236729071512,81.16364925485257,85.57070543022903,0.5151343207102883,-7.021003412585486,-12.210397128928903,-7.096531179887272,38.68002821942164,1.148571014404304,9.893497534656973,4.983072280883789,-10.464230335136293,20.43037489690387,-2.7405790271262447,12.70672358889383,-2.415175998030662,23.27115237636966,-51.696389918262895,7.723651308010039,2,0.4157123565673757,-7.930002212524414,-14.866429328918457,-12.505714416503906,-2.8500022888183594,0,-0.0180784292170868,1.223064557069126,63.47999954223633,-1.1983021703979022,64.12999725341797,1.1303382162178999,64.10143280029297,-0.0180784292170868
3201,2015-02-10,64.84999847412111,65.15714263916016,63.1014289855957,63.459999084472656,15418900.0,0.024555898198425075,1.0513159196973043,14.308489751041796,71.97246541166993,84.26525984828938,-1.1667754070934606,-7.436279727613204,-13.575087364427361,-8.739962059259966,39.106465478202644,2.055713653564453,9.62180623194466,5.572212600708021,-8.89801081628697,20.04243601770301,-1.662899107789471,12.80732430920552,-3.327335019195054,87.21840573630624,14.090532490329267,7.235111708497496,2,-1.1385707855224823,-9.484285354614272,-16.345711708068862,-14.059997558593764,-4.105712890625007,1,-0.03031169695032465,1.1326292825623614,63.29571533203125,1.223064557069126,63.47999954223633,-1.1983021703979022,64.12999725341797,-0.03031169695032465
3202,2015-02-11,64.98428344726561,66.14142608642578,64.55714416503906,64.83000183105469,13953100.0,0.002070701253726215,-3.526539509536785,0.11099401723474357,65.85161403274057,82.34462211837979,-1.1428719361588051,-6.42493590634114,-13.493263224475953,-8.973738041812055,39.63759406812833,1.5842819213867188,9.008103897812703,4.770069122314439,-8.528461005318022,18.068599249946892,-1.8791959415017914,11.41933418613067,-2.9093932483436618,66.97919830355485,-2.7675824932869943,6.649265063816227,2,-0.9357128143310405,-9.281427383422837,-16.561425209045396,-14.194282531738267,-3.7985687255859233,2,-0.014443001683568713,1.0513159196973043,64.84999847412111,1.1326292825623614,63.29571533203125,1.223064557069126,63.47999954223633,-0.014443001683568713
3203,2015-02-12,65.24714660644531,65.60713958740234,64.45143127441406,65.05857086181639,8464400.0,0.004045026662377715,1.5440392318221132,1.2222826624470449,62.63608844137761,79.88573457767227,-1.2473333588131084,-5.477979583266361,-13.510493292260755,-9.332174957337614,40.45250033661608,1.1557083129882812,8.172648755329163,4.0865749359130845,-7.651004430246246,15.824154302072415,-1.7822147471665772,9.955364618992753,-2.5216106655227506,74.48039302132426,8.022579965732689,5.868789683079667,2,-1.1985759735107422,-9.544290542602539,-17.195716857910156,-14.457145690917969,-4.532859802246094,3,-0.040133188744624904,-3.526539509536785,64.98428344726561,1.0513159196973043,64.84999847412111,1.1326292825623614,63.29571533203125,-0.040133188744624904
3204,2015-02-13,66.58571624755861,66.62999725341797,65.42285919189453,65.42857360839844,12968900.0,0.02051537439923945,-1.0660063851874098,6.136222033417908,62.76792316601689,76.83890798495456,-2.28163377784324,-5.496873979275449,-14.631168005211364,-10.725882690394243,41.39667732143742,1.3828506469726562,7.588618815297451,4.408430290222185,-5.225792692690845,14.042653273135215,-0.40868120123433016,9.2255417816787,-3.3136378833555327,98.89099391135822,35.08285137795373,4.817111491456515,2,-1.9521465301513814,-10.63857460021974,-18.53428649902345,-15.795715332031264,-3.974288940429709,4,-0.09467926924970582,1.5440392318221132,65.24714660644531,-3.526539509536785,64.98428344726561,1.0513159196973043,64.84999847412111,-0.09467926924970582
3205,2015-02-17,67.13714599609375,67.37142944335939,65.94428253173828,66.51571655273439,11170600.0,0.008281502094007465,1.6186269843491472,0.5370378917247238,60.84926015679012,73.50605581918362,-2.442965123706628,-4.802383539418102,-14.966743853697366,-11.332358507944747,43.67230619900858,1.427146911621108,7.045154087724285,4.012574195861816,-3.2702203888757424,11.295368780599375,0.371176903493037,7.653971488230596,-3.2606422318319943,94.51326880212234,33.124390722456035,3.641397292368778,2,-2.1328601837158203,-10.819288253784165,-19.085716247558594,-16.347145080566406,-6.88714599609375,1,-0.10945618082229136,-1.0660063851874098,66.58571624755861,1.5440392318221132,65.24714660644531,-3.526539509536785,64.98428344726561,-0.10945618082229136
3206,2015-02-18,67.86571502685547,68.06999969482422,66.64571380615234,67.02285766601561,10316600.0,0.010851951180708586,1.2762593963188986,1.3563202867947306,74.63727462351152,72.19327485496916,-3.090255656777728,-4.332499251418582,-15.44572591508367,-12.127487436663031,47.32255860880251,1.424285888671875,6.505884755553637,3.8392860412597685,-0.2994550140692951,7.978027096588832,1.7699155135952367,5.9086565689243,-3.2902261267741864,94.35454455368306,32.84511031435579,2.069370527664532,2,-2.512144088745117,-11.198572158813477,-19.814285278320312,-17.075714111328125,-8.11428451538086,2,-0.1093335859013107,1.6186269843491472,67.13714599609375,-1.0660063851874098,66.58571624755861,1.5440392318221132,65.24714660644531,-0.1093335859013107
3207,2015-02-19,67.80000305175781,68.71428680419922,67.57428741455078,67.85713958740234,10432100.0,-0.0009682646837457787,-3.4831755651899967,-0.06778909255487553,73.59073349597253,70.73539590205303,-2.732030575362856,-3.722721225631048,-15.127518374133729,-12.113266346362366,48.24049891814713,1.1399993896484375,5.882156318404149,3.30700244903565,-0.25773373723276904,6.871738635304077,1.5246343559014406,5.08937054216986,-2.5256119927279457,78.55231672635443,15.729967187081492,1.7823680931342125,2,-2.124288558959961,-10.602859497070312,-19.847859382629395,-17.01000213623047,-8.54714584350586,3,-0.10406662464123273,1.2762593963188986,67.86571502685547,1.6186269843491472,67.13714599609375,-1.0660063851874098,66.58571624755861,-0.10406662464123273
3208,2015-02-20,68.31428527832031,68.37428283691406,67.63714599609375,67.94999694824219,9422000.0,0.007585283236195561,2.0442371920095783,-6.375751101615703,77.21298430523443,70.07577698757402,-2.8947686182238215,-3.8758586798205528,-15.325437168827037,-12.688569819116886,48.75195932005562,0.7371368408203125,4.987526190811181,3.465856170654291,-0.13616861211103526,7.0678809534196105,1.664843779271635,5.266868562036954,-2.351915070256581,87.84717232171417,20.520838948227464,1.80101239138266,2,-2.638570785522461,-11.117141723632812,-20.485356330871582,-17.52428436279297,-7.9471435546875,4,-0.10434963240262274,-3.4831755651899967,67.80000305175781,1.2762593963188986,67.86571502685547,1.6186269843491472,67.13714599609375,-0.10434963240262274
3209,2015-02-23,67.40571594238281,68.31428527832031,67.14286041259766,68.30000305175781,9031400.0,-0.013299843981912196,1.5387070105820106,-2.4548881628549886,71.21782877193344,68.97068582280522,-1.5318670438549589,-2.71992312378012,-14.12434258318757,-11.848772154522763,48.89476987734038,1.1714248657226562,4.211799543061879,2.311715316772464,-1.2842146590834318,5.907645292628352,0.5137503288445231,4.109680304700412,-0.8929624150919864,52.7592475280249,-18.352079900500414,1.7979649879279445,2,-1.4978580474853516,-10.126428604125977,-19.654644012451172,-16.61571502685547,-7.878574371337891,0,-0.09927094526973512,2.0442371920095783,68.31428527832031,-3.4831755651899967,67.80000305175781,1.2762593963188986,67.86571502685547,-0.09927094526973512
3210,2015-02-24,67.83999633789061,68.08428955078125,67.355712890625,67.37285614013672,6075300.0,0.006442782921837198,-1.9060146371894162,-0.5223604286104128,65.04191517131495,68.200624684988,-1.401092035712594,-2.988805993524082,-14.211452854886133,-12.353692363736826,48.8345905284088,0.72857666015625,3.4213545226794437,2.5437101364135657,-1.1966452098452152,6.2840654826723465,0.6735324632841753,4.413887809542956,-0.886936155218109,57.73460897275059,-9.986901992432507,1.87017767312939,2,-1.2571372985839702,-10.292139053344712,-20.357138633728013,-17.049995422363267,-8.822853088378892,1,-0.07707207124127458,1.5387070105820106,67.40571594238281,2.0442371920095783,68.31428527832031,-3.4831755651899967,67.80000305175781,-0.07707207124127458
3211,2015-02-25,68.33285522460939,68.79428863525389,67.80714416503906,67.80714416503906,6854400.0,0.007265019359140146,-2.755463965402088,1.1253817635434835,76.95671826775867,69.43452515554557,-1.5063625810161483,-3.383298560733934,-14.345684432111568,-12.886803243761506,48.58839664800107,0.9871444702148295,2.8433904198669353,2.8639978408813676,-1.107128391215781,6.835124072978516,0.8784347248328004,4.849560956929942,-1.189994812011733,72.05852459622427,3.355697152405824,1.9855631160485734,2,-1.7099952697754048,-10.078567504882834,-21.102140426635756,-17.542854309082045,-9.178569793701186,2,-0.11828651383058897,-1.9060146371894162,67.83999633789061,1.5387070105820106,67.40571594238281,2.0442371920095783,68.31428527832031,-0.11828651383058897
3212,2015-02-26,69.00428771972656,69.5,68.43000030517578,68.62571716308594,10852800.0,0.00982591014103229,-1.7792045657214197,0.7201114561866696,78.7012786312868,71.21954628775771,-1.7294606500433218,-3.7927226502873737,-14.642602505346133,-13.620493884199448,48.390736753914744,1.1671447753906108,2.4132481444280245,3.2456445693969727,-0.8740800114674983,7.365369150261444,1.1857822789647372,5.305506859829208,-1.6485748291015625,78.96975287663251,9.020296234218335,2.059862290432237,2,-1.5428581237792969,-5.549287796020508,-21.33607292175293,-18.315715789794922,-8.674285888671875,3,-0.13409104729598997,-2.755463965402088,68.33285522460939,-1.9060146371894162,67.83999633789061,1.5387070105820106,67.40571594238281,-0.13409104729598997
3213,2015-02-27,67.84428405761719,69.42857360839844,67.81857299804689,69.08142852783203,11516400.0,-0.016810602651547435,-1.4989016844785552,-3.267936316001612,74.24219244309265,72.49446509632168,-0.181385029500845,-2.4060524312225056,-13.07957786106325,-12.55193224223045,48.336844551976384,1.6100006103515483,2.2880428455128055,1.863426780700678,-2.1996740775579724,5.926527638959328,-0.16812364842864724,3.894977209830003,-0.059713745117193184,29.757408036769107,-41.750229671974324,2.031550429129325,2,-0.12214279174804688,-4.179998397827148,-15.638925552368164,-15.685710906982422,-7.349998474121087,4,-0.12663449793454828,-1.7792045657214197,69.00428771972656,-2.755463965402088,68.33285522460939,-1.9060146371894162,67.83999633789061,-0.12663449793454828
3214,2015-03-02,68.60713958740234,68.60713958740234,67.23428344726561,67.71428680419922,10187100.0,0.011244212248408436,2.0752127695936333,-0.7217045419506029,77.72143773558159,74.36915149396518,-0.7010725055358762,-2.8841705088153446,-13.37342110724913,-13.411709408595577,48.10538766530589,1.372856140136733,2.348480211749262,2.351639556884763,-1.637511317302753,6.340790431072286,0.35706411979100494,4.346214993978521,0.8928604125976562,60.592581118758915,-16.31370741658847,1.9945754370937598,3,-0.5342826843261719,-3.4164257049560547,-15.334638595581055,-15.381423950195312,-5.557140350341797,0,-0.12010408702832087,-1.4989016844785552,67.84428405761719,-1.7792045657214197,69.00428771972656,-2.755463965402088,68.33285522460939,-0.12010408702832087
3215,2015-03-03,67.81571197509766,68.45714569091797,67.50714111328125,68.34428405761719,7426300.0,-0.011535645081026114,1.5189193563069578,-0.5920036230645658,66.8178907656098,73.50033106530942,0.21985192140103038,-1.8068911683665192,-12.191766914716766,-12.70629780917234,48.275270776599214,1.0999984741210938,2.4547473974317455,1.3199262619018555,-2.417073043588985,5.056925567392696,-0.5485733908435719,3.188425914647283,1.6389736938476602,25.662015274167725,-47.876895694549134,1.8684996527454212,3,0.5057182312011719,-2.0878543853759766,-13.858924865722656,-13.905710220336914,-5.029998779296875,1,-0.12222197721814598,2.0752127695936333,68.60713958740234,-1.4989016844785552,67.84428405761719,-1.7792045657214197,69.00428771972656,-0.12222197721814598
3216,2015-03-04,67.11000061035156,67.92571258544922,66.18285369873047,67.52999877929689,17453800.0,-0.010406310634993199,1.8773679967754937,0.794590147370879,61.32077771583766,72.13700264529444,0.9019405755475134,-1.0082970069767327,-11.099529838730078,-12.115780935816503,47.663715876772486,1.74285888671875,2.4552903434703524,0.5224290847778263,-3.178245954004339,4.223104123559985,-1.3279084346132493,2.372766604168902,2.3002770141601587,27.950136274250493,-44.501032462592065,1.8503375193910805,3,0.7314262390136719,-1.3821430206298828,-12.471428871154785,-12.622142791748047,-2.1714324951171733,2,-0.12059092962653828,1.5189193563069578,67.81571197509766,2.0752127695936333,68.60713958740234,-1.4989016844785552,67.84428405761719,-0.12059092962653828
3217,2015-03-05,66.80714416503906,67.46428680419922,66.41999816894531,67.42857360839844,11244800.0,-0.004512836277128396,2.014447111678816,1.4796003633060353,58.27272580149212,70.03252947821197,1.1724441217244674,-0.5189489097250259,-10.431948442239737,-11.91909709513493,47.019111790246015,1.0442886352539062,2.445000371554684,0.08428707122803303,-3.4266735848604526,3.5952477273165186,-1.6711932568162098,1.8397673992722758,2.4740365024414075,19.23426801089739,-50.77248554592322,1.7554803280442441,3,1.0342826843261719,-1.0792865753173828,-11.401074409484863,-11.598573684692383,1.0042877197265483,3,-0.11455150238461609,1.8773679967754937,67.11000061035156,1.5189193563069578,67.81571197509766,2.0752127695936333,68.60713958740234,-0.11455150238461609
3218,2015-03-06,64.87428283691406,66.92571258544922,64.84428405761719,66.64286041259766,12888400.0,-0.028931955590708935,-1.2765578387399603,2.8459829101802288,41.46234152765241,66.7263642288474,2.867582035625631,1.5521088446813849,-8.133459712854659,-10.082964736835962,46.089673189811485,2.0814285278320312,2.1773476543623644,-1.8857885360717717,-5.29534535372126,1.5237682815777163,-3.5905669448965085,-0.1810101272470348,4.282964751816408,0.7972344157094919,-62.847812164167884,1.7047784088247422,3,2.2978591918945312,0.8535747528076172,-9.427141189575195,-9.665712356567383,3.5128631591796875,4,-0.07004749504951191,2.014447111678816,66.80714416503906,1.8773679967754937,67.11000061035156,1.5189193563069578,67.81571197509766,-0.07004749504951191
3219,2015-03-09,63.66143035888672,65.09285736083984,62.82857131958008,64.98999786376953,18970700.0,-0.01869542791056833,1.9515817843681316,0.7512068020930844,33.734430441392476,63.24775481441158,3.903999819122845,2.9294447413493003,-6.560383521173094,-8.944082157515133,45.00537978253786,2.2642860412597656,1.881479374037255,-3.107712554931638,-6.481299685413461,0.26587457555018545,-4.794506120172542,-1.4209189896907333,5.237039417976959,14.796980271732169,-43.086876494996325,1.68679356524091,3,2.5028553009033203,2.066427230834961,-8.08000373840332,-8.452859878540039,4.2614288330078125,0,-0.0497498211638675,-1.2765578387399603,64.87428283691406,2.014447111678816,66.80714416503906,1.8773679967754937,67.11000061035156,-0.0497498211638675
3220,2015-03-10,62.15142822265625,63.3514289855957,61.98285675048828,63.01571273803711,17947300.0,-0.023719261846897544,-1.278243640993564,0.6505386532520185,25.08096375312492,57.48378209056337,5.053666882553088,4.584367147990164,-4.726389755767585,-7.541623492702044,44.196002669470694,1.6785736083984375,1.4319606592354859,-4.560500335693362,-8.209676111605546,-0.9113245597811783,-6.385088223649447,-2.7359124477372774,6.261449677624739,2.8365398193960525,-48.35064287063857,1.8245878879560908,3,3.5900001525878906,3.5764293670654297,-6.236786842346191,-6.94285774230957,18.14142608642578,1,0.014457769356243766,1.9515817843681316,63.66143035888672,-1.2765578387399603,64.87428283691406,2.014447111678816,66.80714416503906,0.014457769356243766
3221,2015-03-11,62.88428497314453,63.93999862670898,62.2400016784668,62.2400016784668,16363200.0,0.011791470790708747,-4.277172207584572,-0.7454527799723702,29.74211410968026,52.04387492149599,3.874049538904657,3.896467166140468,-5.110617874983248,-8.377645052441807,42.95133854717258,1.7885704040527273,1.0868195086205787,-3.729357910156253,-7.682881816084802,0.2241659957722959,-5.70611986312052,-1.7525959571919856,4.88559081215719,16.445128621973048,-29.988381455602102,1.9767619529642726,3,2.821430206298828,2.8571434020996094,-4.54571533203125,-7.675714492797852,18.765716552734375,2,-0.0015675105057780803,-1.278243640993564,62.15142822265625,1.9515817843681316,63.66143035888672,-1.2765578387399603,64.87428283691406,-0.0015675105057780803
3222,2015-03-12,64.04571533203125,64.58285522460939,63.34000015258789,63.34714126586914,14654500.0,0.018469325991107732,-2.4869722963970196,1.084265371976672,33.29980299683601,47.49472053857858,2.1627084931880916,2.8049263948450687,-5.911393849938904,-9.438335913634198,41.51943999422238,1.698570251464858,0.8255593016112073,-2.5209991455078153,-6.576912639511107,1.5349143484954837,-4.548955892509468,-0.49304239850616227,3.145458549789126,41.734144195594794,0.5169107390316086,2.0279567470016495,3,1.2492828369140625,1.6957130432128906,-5.538930892944336,-8.77357292175293,17.01000213623047,3,0.013940866747671254,-4.277172207584572,62.88428497314453,-1.278243640993564,62.15142822265625,1.9515817843681316,63.66143035888672,0.013940866747671254
3223,2015-03-13,62.62857055664063,64.05714416503906,62.36714172363281,63.907142639160156,10161200.0,-0.022127081695375472,1.1411745373525304,-1.8302598742948781,32.025365147896395,42.417379139946895,3.0868104237437635,4.232856141311721,-4.148613181144569,-7.917154005565898,39.966603866449404,1.69000244140625,0.358097291416712,-3.8072151184082017,-8.197741616876804,0.5833113800604011,-6.002478367642503,-1.6119518691739003,4.041771612046539,20.762497730807766,-18.210095100425043,2.1952632492343027,3,2.591430664062493,3.1128578186035085,-3.358572006225593,-7.356428146362312,17.434288024902337,4,0.0827555424315114,-2.4869722963970196,64.04571533203125,-4.277172207584572,62.88428497314453,-1.278243640993564,62.15142822265625,0.0827555424315114
3224,2015-03-16,60.28142929077149,61.547142028808594,59.61999893188477,61.547142028808594,26796000.0,-0.03747716489467712,2.0451508292671052,0.9899424172807828,25.138639862583574,37.78635126183286,4.6139586258173395,6.412238477071547,-1.4685230442339758,-5.483426508551197,38.516534560696556,3.0085716247558594,-0.30666436952715515,-5.839142036437984,-11.018673727558557,-0.6596103453174038,-8.428907881998278,-3.2493761908776904,5.920164336095787,13.32761458066706,-22.310379081063445,2.58976584556029,3,3.4914264678955007,4.278570175170891,-0.7428588867187571,-5.009286880493171,19.387142181396477,0,0.1344645739274659,1.1411745373525304,62.62857055664063,-2.4869722963970196,64.04571533203125,-4.277172207584572,62.88428497314453,0.1344645739274659
3225,2015-03-17,59.78857040405274,60.69428634643555,59.38428497314453,59.71285629272461,18428200.0,-0.008175965509069294,-2.575054394786429,-0.059819348460971776,21.89645329381807,33.40587077049736,4.300686372749517,6.668215653939704,-0.6753353474386401,-4.921410832832315,36.85161324639763,1.3100013732910156,-0.9228349558505045,-5.964572143554683,-11.836747191741885,-0.09239709536748109,-8.900659667648291,-3.028484619461082,5.6232318594166415,7.776858085053102,-22.29357702885141,2.9360875240936015,3,3.6357154846191335,4.653572082519524,-0.2500000000000071,-4.516427993774421,20.077144622802727,1,0.13605089957612382,2.0451508292671052,60.28142929077149,1.1411745373525304,62.62857055664063,-2.4869722963970196,64.04571533203125,0.13605089957612382
3226,2015-03-18,60.44571304321289,60.6500015258789,59.29999923706055,59.73857116699219,14634900.0,0.010991108078336032,1.4199686131312172,9.339631197097068,21.822964273002782,29.355897267331876,2.904209203776901,5.719947658743578,-0.9365287535186297,-5.524626946060074,34.95390956949496,1.3500022888183523,-1.7006455685857418,-4.936429405212408,-11.172902987476178,1.3000441770513618,-8.0546661963443,-1.8181926140805231,4.1222367996110165,21.68739425895151,-2.106825187407818,3.118236791131885,3,2.667142868041992,3.954286575317383,-0.9071426391601562,-5.17357063293457,19.32571792602539,2,0.328346548773117,-2.575054394786429,59.78857040405274,2.0451508292671052,60.28142929077149,1.1411745373525304,62.62857055664063,0.328346548773117
3227,2015-03-19,60.7442855834961,61.21142959594727,60.255714416503906,60.459999084472656,11449900.0,0.004939515562828456,-1.7587706741251554,0.40202186942004425,25.21939074399532,27.551124958036645,1.8496929534680788,5.128622821947026,-0.801406368880059,-5.786127113281857,32.69830736814704,0.9557151794433665,-2.330789021502355,-4.2850709915161005,-10.740083274575504,2.169941291543296,-7.512577133045802,-1.0575648499863988,2.9807921624056704,30.36036043260267,7.0180442378205115,3.227506141529699,3,1.4521427154540945,3.6557140350341726,-1.2057151794433665,-5.4721431732177805,20.124282836914055,3,0.3441593845670774,1.4199686131312172,60.44571304321289,-2.575054394786429,59.78857040405274,2.0451508292671052,60.28142929077149,0.3441593845670774
3228,2015-03-20,61.18571472167969,61.78571319580078,60.895713806152344,61.33714294433594,13641600.0,0.007267006829421385,-1.4335871492646293,-0.5326606193977645,23.50302630790432,26.41430227653796,0.9275592842778977,4.348717413589526,-0.802852436049541,-6.1920570270670865,30.204514092719226,1.0414276123046804,-2.9023089679339122,-3.487213325500491,-9.965697914067846,2.9912712630668636,-6.726455619784161,-0.24797103121681374,1.8313504628074853,75.86212717632344,54.867535696523184,3.2392422942836756,3,0.7557125091552805,3.214284896850586,-1.3100013732910156,-5.57642936706543,19.251426696777344,4,0.3247490502802213,-1.7587706741251554,60.7442855834961,1.4199686131312172,60.44571304321289,-2.575054394786429,59.78857040405274,0.3247490502802213
3229,2015-03-23,60.71428680419922,61.15571212768555,60.33000183105469,60.88999938964844,7664300.0,-0.0077048690143588505,1.3353580907580433,1.1603688029020556,24.05263190172758,26.30004318193826,1.047083089682026,4.5251432130333455,0.07871678263218485,-5.674691492127735,28.047046916909647,0.855712890625,-3.4828442890191837,-3.6240697860717717,-10.198743230759561,2.950603658616018,-6.911406508415666,-0.3367330637278769,1.7080478286996907,56.89663374845576,34.9849749351656,3.287336722343895,3,1.2271404266357493,3.6857128143310547,-0.8385734558105469,-5.105001449584961,19.692855834960938,0,0.31868235296483016,-1.4335871492646293,61.18571472167969,-1.7587706741251554,60.7442855834961,1.4199686131312172,60.44571304321289,0.31868235296483016
3230,2015-03-24,62.6114273071289,63.09857177734375,61.11857223510742,61.13571548461914,16888900.0,0.031247019487322225,-1.6225188650884077,-8.398441231383746,34.87947419978558,26.870860969727733,-0.8693678629646087,2.335973762710232,-1.3539712565392037,-7.529952785859528,25.402781316244916,2.3842849731445312,-3.7121570620316717,-1.465500831604011,-7.867457422599976,4.936455759391961,-4.666479127102001,1.7354774638939716,-3.3114280700683523,87.1755912241041,63.30022057500893,3.2009782954979857,3,-0.6700000762939311,1.7885723114013743,-2.3210716247558523,-6.757856369018548,16.8885726928711,1,0.2724286108567431,1.3353580907580433,60.71428680419922,-1.4335871492646293,61.18571472167969,-1.7587706741251554,60.7442855834961,0.2724286108567431
3231,2015-03-25,60.25,62.6914291381836,60.2442855834961,62.68428421020508,21652400.0,-0.03771559615699782,-1.0011698113796248,-1.649566109774106,30.639445380294077,26.575265679000857,1.2059029713302607,4.280256510397308,1.5022171871366794,-5.121430798038723,22.57758146541185,2.4471435546875,-3.82213766910683,-3.422785377502443,-9.713042088963135,2.8674713339582496,-6.5679137332327855,-0.27765702177209306,-0.8740293121337857,0.20020474878154976,-23.259986304193394,3.145128355730348,3,1.4285717010498047,4.149999618530273,0.4110717773437571,-4.025712966918931,19.325714111328125,2,0.3255720336407546,-1.6225188650884077,62.6114273071289,1.3353580907580433,60.71428680419922,-1.4335871492646293,61.18571472167969,0.3255720336407546
3232,2015-03-26,59.75143051147461,60.4471435546875,59.38999938964844,59.62857055664063,16039100.0,-0.00827501225768279,-2.523800441231634,-0.05047066990736749,33.47466585089548,26.7362990904452,1.1524622327065188,4.26895406914376,2.4771123933146626,-4.5802634179637,19.55940344188857,1.0571441650390625,-3.704569648971699,-3.458712005615233,-9.45197407389658,2.5345500626661135,-6.455343039755903,-0.4620809714745562,3.3471412658691406,9.745828961714908,-15.89612663808869,2.9966310341406746,3,1.447854995727539,4.648569107055664,1.2589263916015625,-3.177858352661133,19.520000457763672,3,0.33505474741594754,-1.0011698113796248,60.25,-1.6225188650884077,62.6114273071289,1.3353580907580433,60.71428680419922,0.33505474741594754
3233,2015-03-27,59.25285720825195,59.84714126586914,58.57285690307617,59.33000183105469,15852200.0,-0.008344123294703576,1.2930671728109888,-0.6279069767442224,35.091784363569815,27.842204034999227,1.2536705191396322,4.311953469404841,3.453966329564068,-4.0729457802345195,17.006109729898583,1.2742843627929688,-3.7129271439274163,-3.5277139663696317,-9.351627679821448,2.296199747082177,-6.43967082309554,-0.6157571096437238,3.771543121337892,15.025257314422166,-11.493281550598258,2.9119568567259058,3,1.5828571319580078,4.783571243286133,2.1835718154907227,-2.3571414947509766,21.539997100830078,4,0.36480453822145553,-2.523800441231634,59.75143051147461,-1.0011698113796248,60.25,-1.6225188650884077,62.6114273071289,0.36480453822145553
3234,2015-03-30,60.36714172363281,60.56428527832031,59.36428451538086,59.71571350097656,13272700.0,0.01880558285087508,1.2950811299830736,-8.444246649854126,43.80025512611564,30.275959794143397,0.17078252784111214,2.6864318166697387,2.8429821691233883,-5.161972440178133,14.643113908520716,1.3114280700683594,-3.8433391834494017,-2.001429557800293,-7.224681740503996,3.2218226249034103,-4.613055649152145,0.6101965335515587,2.479196868896487,39.64643974278251,9.713732933979838,2.6116260913518503,3,0.46857261657714844,3.6692867279052734,1.0692873001098633,-3.471426010131836,19.709999084472656,0,0.33246562818406766,1.2930671728109888,59.25285720825195,-2.523800441231634,59.75143051147461,-1.0011698113796248,60.25,0.33246562818406766
3235,2015-03-31,59.52714157104492,60.41999816894531,59.45571517944336,60.11000061035156,14248500.0,-0.013914857132602099,-1.6574818256842636,-0.894740232362035,38.42136188376877,32.12022619533962,1.0837690511587823,3.0289293459934044,4.1243572418625405,-4.2885003998701166,12.152418856716364,0.9642829895019531,-3.8792472042805883,-2.4270011901855497,-7.11873158749475,2.2647292071236578,-4.772866388840157,-0.08113599153094952,3.1482577539062504,23.17027876394302,-8.118690316616338,2.3458651986546033,3,1.308572769165039,4.509286880493164,2.0664310455322266,-2.6314258575439453,21.221431732177734,1,0.3507643827176752,1.2950811299830736,60.36714172363281,1.2930671728109888,59.25285720825195,-2.523800441231634,59.75143051147461,0.3507643827176752
3236,2015-04-01,59.01714324951172,59.78571319580078,58.702857971191406,59.64285659790039,14639800.0,-0.008567492207307237,1.376176624463744,1.0735243106686825,31.840686362296324,32.85592570848417,1.530793461079881,3.0583474389169396,5.026126392737126,-3.7421815382905095,10.682212302385476,1.082855224609375,-3.583695579965962,-2.5323566436767564,-6.720735705425781,1.6560224180722614,-4.626546174551265,-0.4381671128022475,3.4941543785644527,22.309933510969447,-7.341455711647001,2.0941895308745093,4,1.8185710906982422,5.019285202026367,3.048214912414551,-2.121427536010742,23.068572998046875,2,0.34706621877462274,-1.6574818256842636,59.52714157104492,1.2950811299830736,60.36714172363281,1.2930671728109888,59.25285720825195,0.34706621877462274
3237,2015-04-02,59.1542854309082,59.60714340209961,58.8614273071289,59.07143020629883,9864400.0,0.0023237685500410166,-1.9658934017083087,-0.1324172239936108,36.17552993677942,34.263981667248075,1.2788788331683207,2.443769013254851,5.0118904920121565,-3.8484975230076586,9.132553958991934,0.7457160949707102,-3.17321183508799,-2.0125715255737333,-5.521743949350494,1.4966008982030345,-3.7671577374621137,-0.25798531368535293,3.1994745681679717,29.196557358521645,-1.513981037113247,1.7545862118883824,4,1.6814289093017578,4.882143020629883,3.2842884063720703,-2.218568801879883,25.124286651611328,3,0.34522314878221305,1.376176624463744,59.01714324951172,-1.6574818256842636,59.52714157104492,1.2950811299830736,60.36714172363281,0.34522314878221305
3238,2015-04-06,60.33000183105469,60.4471435546875,58.46428680419922,58.76856994628906,10730300.0,0.01987542223833838,1.2084310526494682,18.845303867403317,50.21314434189066,37.17070527171064,-0.03462685053187897,0.9593364196095493,3.8870365136199894,-4.988199762498056,8.4333990081773,1.9828567504882812,-2.765845131187895,-0.6096410751342773,-3.6675274477804507,2.448245297511896,-2.1385842614573676,0.9193021111888129,1.872522044181487,88.84363726198995,53.62368867040335,1.5289431863230878,4,0.4514274597167969,3.6164283752441406,5.128212928771973,-3.0414295196533203,23.047142028808594,0,0.3139636758378739,-1.9658934017083087,59.1542854309082,1.376176624463744,59.01714324951172,-1.6574818256842636,59.52714157104492,0.3139636758378739
3239,2015-04-07,60.4942855834961,60.84857177734375,60.0428581237793,60.49714279174805,9977100.0,0.002723085487407406,1.2833961264655485,-0.0018298641649519627,53.18874838019326,39.205069069533714,-0.26082853299350006,0.5750978859482387,3.7350320164280006,-5.122242415574213,8.795186767182036,0.8057136535644531,-2.453957307842039,-0.2870000839233313,-3.0667900789776965,2.492789911131034,-1.6768950814505175,1.1028949136038548,1.4839440674778572,85.14077814362952,44.53068375884421,1.3898949975271828,4,0.0835723876953054,3.0414276123046804,5.198927879333489,-3.2057132720947337,22.378570556640618,1,0.3355452259630245,1.2084310526494682,60.33000183105469,-1.9658934017083087,59.1542854309082,1.376176624463744,59.01714324951172,0.3355452259630245
3240,2015-04-08,63.04999923706055,63.10714340209961,61.18428421020508,61.2014274597168,22327900.0,0.04224719126630516,-1.0424895660277969,-646.9853137532779,60.04408405100122,42.472251144056735,-3.0707059311358478,-2.0130558627464836,1.1796391328677913,-7.621780182876819,9.343822849768065,2.6128578186035085,-2.0807057219450016,2.2237850189209,-0.6757159590107875,5.123285996852587,0.7740345299550597,3.67353550788674,-4.585712432861328,98.76920245469341,53.461897916336966,1.4497504889658424,4,-2.264284133911133,0.4107170104980469,3.5817861557006836,-5.76142692565918,20.785717010498047,2,0.2700577601440546,1.2833961264655485,60.4942855834961,1.2084310526494682,60.33000183105469,-1.9658934017083087,59.1542854309082,0.2700577601440546
3241,2015-04-09,62.78571319580078,63.13571548461914,62.11428451538086,63.0,13455400.0,-0.004191689840725932,3.2058620256345813,-0.11592019678409879,57.89415610469918,45.18552783892381,-2.6919946793413345,-1.851458448374018,1.4061341793837414,-7.305272871960355,10.043663910309137,1.0214309692382812,-1.680677023297548,1.9644275665283217,-0.9206428354572083,4.849497968513852,0.5218923655355567,3.4069627675210867,-4.228569259643557,92.50759643863604,43.437910991870396,1.4425352009927648,4,-1.9857120513916016,0.4092864990234375,4.238930702209473,-5.497140884399414,24.821426391601562,3,0.28609789063642044,-1.0424895660277969,63.04999923706055,1.2833961264655485,60.4942855834961,1.2084310526494682,60.33000183105469,0.28609789063642044
3242,2015-04-10,64.93856811523439,64.99571228027344,63.9471435546875,64.39714050292969,22367100.0,0.034288929914991995,2.198240755823424,-2.526649339552172,62.815880526085465,48.26598296809221,-4.505474172600209,-4.146591294650008,-0.7063450383448071,-9.382707051074291,10.743952273412402,2.2099990844726562,-1.5213188055263345,4.072639846801771,0.9589195411895588,7.186360152413982,2.515779693995661,5.62949999960788,-6.198281317138687,99.12508892203735,51.236731354733024,1.556860152806107,4,-3.208568572998061,-1.9742813110351705,1.8460741043090678,-7.649995803833022,23.32857513427733,4,0.26405183591200143,3.2058620256345813,62.78571319580078,-1.0424895660277969,63.04999923706055,1.2833961264655485,60.4942855834961,0.26405183591200143
3243,2015-04-13,67.81143188476561,69.28571319580078,67.05714416503906,67.23999786376953,44436700.0,0.04423971536349991,-3.7560997451824836,1.0554209057858153,70.82146849305747,51.268340008863525,-6.746051694508303,-6.96854008215702,-3.5107889961176966,-12.177802013363532,12.296972042780563,4.347145080566392,-0.9669214411229774,6.686360549926746,2.3373142601971466,11.035406839656346,4.5118374050619465,8.860883694791546,-8.695819557739242,84.04950310756378,35.7597812658187,2.1745231448648004,4,-3.936431884765611,-3.936431884765611,-1.0267896652221538,-10.429288864135728,20.257141113281264,0,0.2428372287689946,2.198240755823424,64.93856811523439,3.2058620256345813,62.78571319580078,-1.0424895660277969,63.04999923706055,0.2428372287689946
3244,2015-04-14,68.38714599609375,69.14286041259766,67.42143249511719,68.85713958740234,28641900.0,0.008489927071684278,2.3058760613319853,-0.8224809410005679,68.36893798477078,54.59584846453042,-6.777183714260033,-7.279059269281504,-4.000771856670468,-12.66043302739942,12.699342109508658,1.7214279174804688,-0.4051043703275141,6.856788825988772,1.4553595499296108,12.258218102047934,4.156074187959192,9.557503464018353,-8.457925599565428,88.9085345152728,43.65650178144626,2.700714638029579,4,-4.51214599609375,-4.51214599609375,-1.9371461868286133,-11.005002975463867,20.402854919433594,1,0.21919320722385094,-3.7560997451824836,67.81143188476561,2.198240755823424,64.93856811523439,3.2058620256345813,62.78571319580078,0.21919320722385094
3245,2015-04-15,67.92285919189453,68.70428466796875,67.36428833007811,68.70428466796875,42528500.0,-0.006789094608886548,2.4296203001279375,1.66263006671753,77.75137322383232,59.69703589358997,-5.583932046395951,-6.507783531373946,-3.4510192921621012,-12.10456704541123,13.01761839715549,1.3399963378906392,0.19036165972116947,5.985787582397464,-0.05103381581790245,12.022608980612837,2.9673768832897736,9.004198281505147,-7.2451193714244155,80.99605999530837,28.804134735808162,3.0184106991076853,4,-4.047859191894531,-4.047859191894531,-1.9767875671386719,-10.540716171264648,21.079994201660156,2,0.22010258587621734,2.3058760613319853,68.38714599609375,-3.7560997451824836,67.81143188476561,2.198240755823424,64.93856811523439,0.22010258587621734
3246,2015-04-16,80.29285430908203,81.25,75.71428680419922,76.0,104500900.0,0.18211829219732922,-1.276066508671191,-5.493619597160794,89.97052691836686,65.67425778043302,-16.336551828792366,-18.250347510269663,-15.663041980931013,-24.26922363382596,14.089137080307705,13.327140808105469,0.9077618469523117,17.363425636291502,7.226256747379395,27.50059452520361,12.294841191835445,22.432010080747553,-18.92647661858546,94.46827930438464,35.382609624647664,5.068584444456052,4,-10.435710906982422,-10.435710906982422,-14.558211326599121,-22.91071128845215,8.54571533203125,3,0.04412424952335803,2.4296203001279375,67.92285919189453,2.3058760613319853,68.38714599609375,-3.7560997451824836,67.81143188476561,0.04412424952335803
3247,2015-04-17,81.6500015258789,82.14286041259766,79.71428680419922,79.77857208251953,58306500.0,0.0169024657109913,-1.4285736083984375,0.43594059071609975,92.17237004720698,70.33639396991262,-15.832008556396971,-18.931620811806496,-16.805379254681526,-25.4225523062631,15.583172147718566,2.4285736083984375,1.9161090914817436,17.675287055969235,4.600981464547189,30.74959264739129,11.138134260258212,24.21243985168026,-18.295261604431992,96.73294341063513,30.748987014368126,6.537152795711026,4,-10.55714225769043,-11.346427917480469,-15.926429748535156,-24.267858505249023,6.342857360839844,4,0.07295943600975097,-1.276066508671191,80.29285430908203,2.4296203001279375,67.92285919189453,2.3058760613319853,68.38714599609375,0.07295943600975097
3248,2015-04-20,81.05571746826172,82.30428314208984,80.38143157958984,81.78571319580078,30766400.0,-0.007278432902770082,1.1762354180518257,-0.3900738711413336,89.73332579213367,74.39690257123932,-13.397497572698498,-17.678801619336987,-15.99968282958639,-24.607907359078503,17.497119844938958,1.9228515625,3.1724382599375076,16.087502861022955,1.0353530919063445,31.139652630139565,8.561427976464657,23.61357774558126,-15.446403087876718,91.6427971392314,21.405003375237683,7.526074884558303,4,-9.311433792114258,-10.671432495117188,-15.537504196166992,-23.673574447631836,8.801422119140625,0,0.08896874898521157,-1.4285736083984375,81.6500015258789,-1.276066508671191,80.29285430908203,2.4296203001279375,67.92285919189453,0.08896874898521157
3249,2015-04-21,80.06285858154297,81.48428344726562,79.80000305175781,81.23428344726562,15925700.0,-0.012249091337788953,1.0153827193178655,1.6047009886917079,89.20953740405952,77.63750849935691,-10.434190642243152,-15.981450786920917,-14.781635242429871,-23.389533184832075,19.14740560869397,1.6842803955078125,4.430701540577559,14.127215385437012,-2.2063359650032908,30.460766735877314,5.9604397102168605,22.293991060657163,-12.11624857451929,84.99715301945906,8.44188345073988,8.16677567522015,4,-7.853574752807617,-9.678573608398438,-14.582143783569336,-22.680715560913086,9.444282531738281,1,0.09999286258746554,1.1762354180518257,81.05571746826172,-1.4285736083984375,81.6500015258789,-1.276066508671191,80.29285430908203,0.09999286258746554
3250,2015-04-22,79.66857147216797,80.71286010742188,79.5442886352539,80.21142578125,12089700.0,-0.004924719356272145,-1.9531007490383967,0.46341368103633557,89.60547050466239,81.1609878771306,-8.308366357292996,-15.01351513129569,-14.156157240264676,-22.752672008515177,21.901906815593534,1.1685714721679688,5.503361295454958,12.880071067810064,-4.472155381560242,30.23229751718037,4.203957843124911,21.556184292495217,-9.71188722623502,60.0043530408769,-22.445436910844997,8.676113224685153,4,-6.542858123779297,-9.284286499023438,-15.502143859863281,-22.286428451538086,9.482856750488281,2,0.11449219277825162,1.0153827193178655,80.06285858154297,1.1762354180518257,81.05571746826172,-1.4285736083984375,81.6500015258789,0.11449219277825162
3251,2015-04-23,79.86571502685547,80.34285736083984,78.9557113647461,79.65571594238281,12687500.0,0.0024745461233275368,1.382831493070345,-0.3868424381262912,89.62933777544274,84.14026090483696,-6.512814108996864,-14.404263669502313,-14.165159278745108,-22.70858229430167,24.27542093201281,1.38714599609375,6.658472513360863,12.096428871154785,-5.905013258255522,30.097871000565092,3.0957078064496386,21.09714993585994,-8.180366935460555,27.17587445090498,-59.448518368749745,9.000721064705152,4,-5.185001373291016,-9.481430053710938,-15.932500839233398,-22.483572006225586,9.137138366699219,3,0.11440626761591988,-1.9531007490383967,79.66857147216797,1.0153827193178655,80.06285858154297,1.1762354180518257,81.05571746826172,0.11440626761591988
3252,2015-04-24,79.77143096923828,80.8085708618164,79.50714111328125,80.17285919189453,11045300.0,-0.001180532317096028,-1.7987497744015488,-1.9115712988192552,88.80524305329246,86.13845807819641,-4.574251896771813,-13.421349037834716,-13.884279291778057,-22.360739884685337,26.409353335503237,1.3014297485351562,7.629384478651247,11.00114479064942,-7.346217354958739,29.34850693625758,1.8274637178453332,20.1748258634535,-6.599431970746082,24.360224559356944,-59.42297643247779,9.173681072804081,4,-4.937145233154297,-9.38714599609375,-16.015003204345703,-22.3892879486084,9.358566284179688,4,0.11366398423229374,1.382831493070345,79.86571502685547,-1.9531007490383967,79.66857147216797,1.0153827193178655,80.06285858154297,0.11366398423229374
3253,2015-04-27,80.86856842041016,81.78571319580078,80.2300033569336,80.29285430908203,15246700.0,0.013753513480220247,-3.4359119387399932,-1.4341645126957578,89.20716461736099,88.45381659292865,-4.050398435186565,-13.508656011948318,-14.786698938500962,-23.184461782070223,28.35190047458147,2.0142822265625,8.809816168765252,11.017496681213373,-7.514961868567781,29.549955230994534,1.7512674063227962,20.28372595610395,-6.418049641814292,67.59207837512872,-15.357653420424867,9.26622927489058,4,-6.034282684326172,-10.484283447265625,-17.570354461669922,-23.486425399780273,7.94000244140625,0,0.08809715079005298,-1.7987497744015488,79.77143096923828,1.382831493070345,79.86571502685547,-1.9531007490383967,79.66857147216797,0.08809715079005298
3254,2015-04-28,80.43714141845703,81.27857208251953,79.94428253173828,80.58999633789062,8826300.0,-0.0053349157822391025,-1.3437933460649312,-0.2655049032600053,86.43793846265521,89.41899050835342,-1.9332239130587823,-12.1178283766572,-14.20470539471438,-22.50330290767986,30.74353162339965,1.33428955078125,9.84446280790273,9.582569694519037,-8.961130003610663,28.126269392648737,0.3107198454541873,18.854419543583887,-4.887095628972006,52.3473178516933,-27.419864730690286,9.271849849064852,4,-1.4278564453125,-10.0528564453125,-17.266427993774414,-23.05499839782715,8.911430358886719,1,0.11711005640963523,-3.4359119387399932,80.86856842041016,-1.7987497744015488,79.77143096923828,1.382831493070345,79.86571502685547,0.11711005640963523
3255,2015-04-29,80.40714263916016,81.05571746826172,79.644287109375,80.06999969482422,9534700.0,-0.00037294685972011354,-1.3750096284694584,-2.2056401297728976,87.29516270399763,89.12172781786795,0.06023846418082712,-11.007718354025144,-14.039161254820556,-22.227621034223745,33.20410631444187,1.4114303588867188,10.568350860921171,8.508570861816409,-9.697957798558093,26.71509952219091,-0.5946934683708349,17.61183519200366,-3.911503620310455,51.287291000555356,-25.758412539562173,9.10326433018725,4,0.2228546142578125,-10.022857666015625,-17.23642921447754,-23.024999618530273,10.0528564453125,2,0.11317400638098518,-1.3437933460649312,80.43714141845703,-3.4359119387399932,80.86856842041016,-1.7987497744015488,79.77143096923828,0.11317400638098518
3256,2015-04-30,79.5,80.8357162475586,79.12428283691406,80.23714447021484,10565100.0,-0.011281866378850203,-1.299419304908488,-2.1864448970355284,82.53432083141847,88.05083346055812,0.9421662243967717,-8.946039724328216,-13.027707231008051,-21.067265798516203,35.339134099752556,1.7114334106445312,11.410886488541635,6.57728538513183,-10.866713111793189,24.021283882056856,-2.1447138633306793,15.29928463359434,-2.191150803896676,14.117114198813779,-57.651552029906554,8.721999248462513,4,1.1299972534179688,-9.115715026855469,-16.329286575317383,-22.117856979370117,10.104286193847656,3,0.12140161286360063,-1.3750096284694584,80.40714263916016,-1.3437933460649312,80.43714141845703,-3.4359119387399932,80.86856842041016,0.12140161286360063
3257,2015-05-01,79.57571411132812,79.9671401977539,78.894287109375,79.855712890625,8906100.0,0.0009523787588443522,3.267061143984221,0.37984247404754756,80.03939879434704,86.97373046080405,0.6048811457135201,-7.814016419369096,-12.993961060841741,-20.887486318647362,37.5418918226886,1.0728530883789062,12.28283840390199,5.631928062438959,-10.778807637751413,22.04266376262933,-2.573439787656227,13.837295912534145,-1.5675041627866904,23.56715965011808,-44.721079930234886,8.205367850095184,5,0.7642860412597656,-9.191429138183594,-16.536428451538086,-22.193571090698242,12.874282836914077,4,0.11846754235893875,-1.299419304908488,79.5,-1.3750096284694584,80.40714263916016,-1.3437933460649312,80.43714141845703,0.11846754235893875
3258,2015-05-04,79.27143096923828,79.71428680419922,78.9000015258789,79.57142639160156,7967400.0,-0.0038238191826233114,1.7804770030350001,1.07141689373297,78.18304155789868,85.74856425567506,0.703418243696305,-6.343146502606984,-12.598075989912203,-20.300790284367153,40.37949197563805,0.8142852783203125,11.464929245951353,4.380573463439944,-10.867156047124553,19.62830297400444,-3.243291291842297,12.004438218722186,-0.6617707736000682,15.81790197527783,-47.80226081849072,7.623864755282248,5,1.0685691833496094,-8.88714599609375,-16.47178840637207,-21.8892879486084,16.599998474121094,0,0.1243646817477706,3.267061143984221,79.57571411132812,-1.299419304908488,79.5,-1.3750096284694584,80.40714263916016,0.1243646817477706
3259,2015-05-05,80.79285430908203,82.44285583496094,80.75714111328125,81.23857116699219,27116600.0,0.01919258074745933,-5.519333756251568,1.4857455303781695,81.59501940394672,84.85851413337333,-0.7862479192297371,-6.604495980214637,-13.979039308878683,-21.537894990275703,43.794870495743844,3.1714248657226562,10.424664335007023,4.887068367004389,-8.9641231140765,18.738259848085285,-2.0385273735360556,11.812664107544833,-1.8985671997070312,53.502337041352945,-7.592729063149704,6.925595740540447,5,-0.1242828369140625,-10.339282989501953,-18.356782913208008,-23.20285415649414,14.30142974853517,1,0.09921318687503433,1.7804770030350001,79.27143096923828,3.267061143984221,79.57571411132812,-1.299419304908488,79.5,0.09921318687503433
3260,2015-05-06,80.07714080810547,81.21428680419922,79.52143096923828,81.02857208251953,11504500.0,-0.00885862378668445,1.5593863544610416,2.1346091302784957,48.76209490284673,80.31770936975155,-0.007246058949903045,-4.793512026217286,-13.142286756206573,-20.5175597679294,46.69411981162309,1.6928558349609375,9.469838618730805,3.319997787475586,-9.23679046242394,15.876786037375112,-2.95839633747417,9.598391912425342,-1.1771392822265625,33.33326166693183,-22.567891185881734,6.278394124949762,5,0.5914306640625,-9.62356948852539,-17.641069412231445,-22.487140655517578,14.341430664062486,2,0.11578124388152244,-5.519333756251568,80.79285430908203,1.7804770030350001,79.27143096923828,3.267061143984221,79.57571411132812,0.11578124388152244
3261,2015-05-07,80.74857330322266,80.7942886352539,79.45714569091797,80.11428833007812,10220700.0,0.008384821040578805,2.685032747763375,-0.6666639937132135,44.38511517566237,75.38213960557042,-0.60376777326411,-4.269090696095503,-13.698271278232795,-20.878080777818674,49.723333961546665,1.3371429443359375,8.575417169601593,3.093287277221677,-7.701876066313318,13.888450620756672,-2.3042943945458205,8.490868948989174,1.6942825317382812,52.25448165841786,1.4555572979670472,5.397581671767496,5,-0.0800018310546875,-10.295001983642578,-18.312501907348633,-23.07642936706543,12.682853698730469,3,0.12026745964640373,1.5593863544610416,80.07714080810547,-5.519333756251568,80.79285430908203,1.7804770030350001,79.27143096923828,0.12026745964640373
3262,2015-05-08,82.0857162475586,82.1528549194336,80.96428680419922,81.04142761230469,13828500.0,0.016559338321864514,1.0169734005709588,1.6464029252919878,55.87229230100044,71.67826490375258,-1.7635637601819951,-4.48573155648576,-14.92369383232682,-21.89303818965857,52.18798085009711,1.4042816162109375,7.7049121526916196,3.573072814941412,-5.566274544426108,12.712420174308932,-0.9966008647423479,8.142746494625172,0.2974253845214889,89.91943906677665,42.457540050781624,4.56967367968376,5,-1.417144775390625,-11.632144927978516,-19.64964485168457,-24.145002365112305,13.187141418457031,4,0.09159413220704749,2.685032747763375,80.74857330322266,1.5593863544610416,80.07714080810547,-5.519333756251568,80.79285430908203,0.09159413220704749
3263,2015-05-11,84.27857208251953,84.85713958740234,82.18571472167969,82.32428741455078,23882600.0,0.02671421941848684,-1.3943612852932528,1.8714027922879666,71.14202325399874,69.97871876945742,-3.823973826175873,-5.6724874721503085,-16.939648561691754,-23.730715491127576,53.549992525174176,2.77142333984375,6.844212538706017,4.942571640014648,-3.0301199417651503,12.915263221794447,0.9562258491247491,8.928917430904548,-4.8214263916015625,89.28577483653297,44.647998630479705,3.9863457908899025,5,-2.4028587341308594,-12.61785888671875,-21.842500686645508,-25.671428680419922,9.99285888671875,0,0.0969573245465265,1.0169734005709588,82.0857162475586,2.685032747763375,80.74857330322266,1.5593863544610416,80.07714080810547,0.0969573245465265
3264,2015-05-12,83.37714385986328,83.8085708618164,82.99285888671875,83.8085708618164,11907000.0,-0.010695817458483248,2.7814599985852726,-0.2207595490177707,67.69842229209661,67.80130316813508,-2.750939711761262,-3.784499059496369,-15.892739466941137,-22.451565823067597,54.985609003596934,1.2857131958007812,6.026109835042931,3.2916435241699276,-2.985240167256322,9.568527215596177,0.15320167845681,6.430085369883045,-3.8119982910156267,72.59264073423115,28.663551457002683,3.1384418457131233,5,-1.5014305114746094,-10.927145004272461,-21.013214111328125,-19.922143936157227,11.365715026855483,1,0.14985264552232636,-1.3943612852932528,84.27857208251953,1.0169734005709588,82.0857162475586,2.685032747763375,80.74857330322266,0.14985264552232636
3265,2015-05-13,82.87285614013672,84.1971435546875,82.6914291381836,83.40428924560547,11155900.0,-0.006048272900474383,-2.36740717990718,1.2318030699582656,63.942254633127604,65.73551803499164,-2.0787066664874345,-2.2164045508505126,-15.220317261129793,-21.60791075466919,56.55814063312579,1.5057144165039062,5.027656014442826,2.03985595703125,-0.7058936581742898,4.78560557223679,0.6669811494284801,3.41273076463402,-3.2018706909179713,63.253968702492834,16.494960272339988,1.3728748076027721,5,-0.9971427917480469,-9.852144241333008,-20.816070556640625,-19.20857048034668,10.998573303222656,2,0.1474720250598609,2.7814599985852726,83.37714385986328,-1.3943612852932528,84.27857208251953,1.0169734005709588,82.0857162475586,0.1474720250598609
3266,2015-05-14,83.8357162475586,83.92428588867188,82.33000183105469,83.28571319580078,8898400.0,0.011618522062202041,3.385067360557351,-1.0349431491903067,67.43902231429092,64.33547620387431,-2.63943222969003,-3.056965508202069,-15.97763712772067,-22.224115539711086,55.927122388333515,1.5942840576171875,4.240754052164959,2.825572967529297,-0.2147826963052779,5.865928631363872,1.3053951356120024,4.345750799446591,-4.0610077155761815,73.76157289453673,23.170861376489555,1.5201778319172874,5,-1.9571456909179688,-10.350004196166992,-21.71250057220459,-19.853572845458984,12.578567504882812,3,0.12623325353789827,-2.36740717990718,82.87285614013672,2.7814599985852726,83.37714385986328,-1.3943612852932528,84.27857208251953,0.12623325353789827
3267,2015-05-15,87.60713958740234,88.34857177734375,85.7557144165039,86.36428833007812,37053100.0,0.04498587843762336,-1.10801489903454,2.259717020391178,73.5168162497617,63.817006725192414,-5.757223268007849,-6.702871853725156,-19.4856947013198,-25.6364354152812,55.41980684938083,4.512855529785156,3.5173360362048385,6.299139404296881,2.0628441215388023,10.53543468705496,4.1809917629178415,8.41728704567592,-7.730782434311536,87.96934306207895,37.89628004220265,2.1181476413790405,5,-3.7042808532714844,-11.459281921386719,-25.609639167785645,-23.624996185302734,9.70571899414061,4,0.06648188083735018,3.385067360557351,83.8357162475586,-2.36740717990718,82.87285614013672,2.7814599985852726,83.37714385986328,0.06648188083735018
3268,2015-05-18,88.26714324951172,88.53428649902344,87.02428436279297,87.5442886352539,14812000.0,0.007533674369666121,1.4022794581735205,0.5816099151028526,76.89666776039576,63.294967653686754,-5.595409421578353,-7.1621181930069895,-19.80692183439686,-25.922005324770964,54.876928996215526,1.5100021362304688,3.069013819457041,6.59857177734375,1.3468005123625488,11.850343042324951,3.9726861448531423,9.224457409834358,-8.05189751145079,95.69421353454467,44.01238210805798,2.625885632490602,5,-4.271427154541016,-10.471427917480469,-25.920000076293945,-24.28499984741211,8.677139282226562,0,0.07936944777628407,-1.10801489903454,87.60713958740234,3.385067360557351,83.8357162475586,-2.36740717990718,82.87285614013672,0.07936944777628407
3269,2015-05-19,88.06857299804688,89.78571319580078,87.80999755859375,88.8885726928711,19101600.0,-0.0022496508231101275,-1.95511317277463,-1.1343908977687713,76.01631345206926,66.32321415915592,-4.7564333150899785,-6.6752726164909575,-19.225797776931984,-25.34578443369329,54.65590974606314,1.9757156372070312,2.8002922209713716,5.999715805053711,0.08475058788154399,11.914681022225878,3.0422331964676204,8.957198413639802,-7.3541848143281925,76.96879460928027,24.194539702046768,2.9574826085860857,5,-3.4471435546875,-9.493572235107422,-24.193572998046875,-24.086429595947266,6.822853088378906,1,0.07043213895754818,1.4022794581735205,88.26714324951172,-1.10801489903454,87.60713958740234,3.385067360557351,83.8357162475586,0.07043213895754818
3270,2015-05-20,88.79000091552734,89.10857391357422,87.36285400390625,88.21428680419922,12756800.0,0.008191661258057037,1.878683038522507,-0.7020906409624206,81.94950774008592,70.49703555520298,-4.595203377929948,-7.039212268426468,-19.49972207248875,-25.69446607192588,54.457420767637956,1.7457199096679688,2.653707698057019,6.265072250366217,-0.24709840989186205,12.777242910624295,3.0089869202371773,9.521157580495256,-7.349906730842093,86.64497280592693,27.783680581873426,3.256085330129041,5,-3.4150009155273438,-10.21500015258789,-24.915000915527344,-24.807857513427734,4.2985687255859375,2,0.06704423820036709,-1.95511317277463,88.06857299804688,1.4022794581735205,88.26714324951172,-1.10801489903454,87.60713958740234,0.06704423820036709
3271,2015-05-21,89.00285339355469,89.57142639160156,88.18142700195312,89.08142852783203,12767300.0,0.002397257301864908,1.6261810895934385,-0.1364829048502518,82.11818209229278,73.41324553201325,-3.927021995847767,-6.885456107494008,-19.27699678702976,-25.52487424086575,54.57906166095624,1.3899993896484375,2.301367963639123,6.021067810058597,-0.9700162652103046,13.012151885327498,2.525525772424146,9.516609847693047,-6.895109687980195,80.57419257127711,16.53591509492844,3.4955420376344493,5,-3.017139434814453,-6.2528533935546875,-25.127853393554688,-25.020709991455078,3.22857666015625,3,0.05470134792506842,1.878683038522507,88.79000091552734,-1.95511317277463,88.06857299804688,1.4022794581735205,88.26714324951172,0.05470134792506842
3272,2015-05-22,88.83856964111328,89.40714263916016,88.69285583496094,89.17857360839844,7466200.0,-0.0018458256806102025,-1.2624361127557,4.327119137780367,82.90909625324896,74.7206980874855,-3.021895442993312,-6.331684653852264,-18.707505693026533,-24.97950712745653,54.637564096018075,0.7142868041992188,2.8485604503399315,5.4034271240234375,-1.8809087907148694,12.687763038761744,1.761259166654284,9.045595081392591,-6.116588376320692,65.70096091682186,-4.253587246075256,3.642167957369155,5,-2.780712127685547,-4.498569488525391,-18.981426239013672,-18.981426239013672,5.010002136230483,4,0.08527505724070306,1.6261810895934385,89.00285339355469,1.878683038522507,88.79000091552734,-1.95511317277463,88.06857299804688,0.08527505724070306
3273,2015-05-26,87.99285888671875,89.06143188476562,87.78571319580078,88.87428283691406,9646000.0,-0.009519634971735802,1.031848836502825,2.592393133625042,75.97405564176397,75.6402129041152,-1.7812198314852736,-5.191020016250292,-17.41237453087585,-23.75672727990772,54.34427016720576,1.2757186889648438,3.4289162788905685,4.201501846313477,-3.2492496006899927,11.652253293316946,0.47612612281173483,7.926877569815218,-4.705779067445505,26.00253803110505,-44.13152414097041,3.7253757235017377,5,-1.9350013732910156,-3.6528587341308594,-17.294642448425293,-17.689285278320312,5.642852783203125,1,0.10591768255674805,-1.2624361127557,88.83856964111328,1.6261810895934385,89.00285339355469,1.878683038522507,88.79000091552734,0.10591768255674805
3274,2015-05-27,89.85713958740234,89.90714263916016,87.92857360839844,88.14286041259766,10506300.0,0.02118672724435111,1.1811002430593518,-1.9448974292391588,82.581402418257,77.71122932468514,-2.9386821575542825,-6.654577108505833,-18.720638689001404,-25.225574889025978,54.250460592013305,1.9785690307617188,3.8918755571412618,5.594782638549802,-2.148414015867516,13.33797929296712,1.723184311341143,9.46638096575846,-6.05016909800689,98.03469421413257,22.28532741789823,3.8715983272086607,5,-3.738567352294922,-5.456424713134766,-18.792855262756348,-19.472854614257812,4.1871490478515625,2,0.0788712280056767,1.031848836502825,87.99285888671875,-1.2624361127557,88.83856964111328,1.6261810895934385,89.00285339355469,0.0788712280056767
3275,2015-05-28,89.50714111328125,89.855712890625,88.93000030517578,89.71428680419922,7821800.0,-0.003895054702700129,2.778435188789412,-0.12083544731946558,79.81715999046268,79.08657795537088,-1.7306391546812705,-5.889849835503227,-17.791338082642085,-24.494883905053456,54.324360956863195,0.9271392822265625,4.025926417046833,4.789784240722653,-3.0681756322373985,12.647744113682705,0.8608043042426203,8.718764177202686,-5.09015340890933,81.14471696756095,2.32329684430249,3.9289799364800264,5,-1.6757125854492188,-5.106426239013672,-18.21035671234131,-19.12285614013672,5.0642852783203125,3,0.060154808947926464,1.1811002430593518,89.85713958740234,1.031848836502825,87.99285888671875,-1.2624361127557,88.83856964111328,0.060154808947926464
3276,2015-05-29,89.15142822265625,90.2057113647461,88.9557113647461,89.47285461425781,12712000.0,-0.003974128613657868,-2.5069994434693266,1.551692387020736,75.77655275760354,79.33765978957554,-0.6052436604437759,-5.031995598023855,-16.869697432156443,-23.716171141229424,54.729611341774344,1.25,4.284350939426915,3.9514999389648438,-3.7410590924937708,11.644058970423458,0.10522042323553649,7.797779454694151,-4.185425024805511,56.434547942268765,-20.116259378659933,3.846279515729308,5,-0.5364303588867188,-4.601428985595703,-17.39642906188965,-18.76714324951172,4.94000244140625,4,0.04416240431531837,2.778435188789412,89.50714111328125,1.1811002430593518,89.85713958740234,1.031848836502825,87.99285888671875,0.04416240431531837
3277,2015-06-01,89.00285339355469,89.12142944335938,87.94428253173828,88.83714294433594,9926000.0,-0.0016665445754889818,4.843913339898492,-0.5155471160693093,70.25603784139197,78.59981202079733,-0.26582021755928054,-4.364733250068511,-16.154878449229287,-23.128232664571158,55.04497581011453,1.2071456909179688,4.666349309671972,3.331568145751959,-4.059327572794743,10.72246386429866,-0.36387971352138493,7.0270160050253025,-3.4080852156765076,50.29508754894481,-23.626779439564586,3.69544785927335,6,-0.21857070922851562,-4.452854156494141,-16.470354080200195,-18.618568420410156,4.504287719726548,0,0.03627497925128376,-2.5069994434693266,89.15142822265625,2.778435188789412,89.50714111328125,1.1811002430593518,89.85713958740234,0.03627497925128376
3278,2015-06-02,89.12999725341797,89.67857360839844,88.40571594238281,88.71142578125,7529200.0,0.0014285368953406152,-1.4715895202328837,2.5259208103130755,76.42042946100835,78.64471379956834,-0.2879809574695429,-3.9162151873957782,-15.716856762420406,-22.81466795778138,55.4225330277847,1.272857666015625,4.962035881988186,2.9657836914062443,-3.9260933002489082,9.857660683061397,-0.48015480442133196,6.411722187233821,-2.981915893115641,52.760253158619484,-20.448641957979753,3.445938495827579,6,-0.3457145690917969,-4.579998016357422,-16.52071189880371,-18.745712280273438,6.597145080566406,1,0.052940364291830466,4.843913339898492,89.00285339355469,-2.5069994434693266,89.15142822265625,2.778435188789412,89.50714111328125,0.052940364291830466
3279,2015-06-03,88.8085708618164,89.73285675048828,88.644287109375,89.24285888671875,6237700.0,-0.0036062650230725968,-1.8539339327326005,-1.037548074294151,77.72592175505869,78.17542646789865,0.16701656448358904,-3.123631213517001,-14.807149481621053,-22.066488084812676,55.29282313118189,1.0885696411132812,4.825536123216764,2.2435714721679716,-4.254102442570755,8.741245386906698,-1.0052654852013916,5.492408429537335,-2.173573900980827,38.218683580176105,-34.752015687906265,3.2488369573693645,6,0.18714141845703125,-4.258571624755859,-16.19928550720215,-18.424285888671875,8.419998168945312,2,0.05435444756358443,-1.4715895202328837,89.12999725341797,4.843913339898492,89.00285339355469,-2.5069994434693266,89.15142822265625,0.05435444756358443
3280,2015-06-04,89.34857177734375,89.42857360839844,88.04285430908203,88.37857055664062,10074400.0,0.0060805045085972065,1.4525899319433941,-2.233543558842647,76.80982186916789,77.5856086653292,-0.31896077204059736,-3.091951836672962,-14.801625438420075,-22.16047007869767,55.73073747832438,1.3857192993164062,4.584004686997119,2.3200008392334013,-3.5182015623423695,8.158203240809172,-0.5991003615544912,5.239102040021294,-2.285089088038916,62.09743261023583,-10.328195590667178,2.9191012007878867,6,-0.3528594970703125,-4.798572540283203,-14.651786804199219,-18.96428680419922,11.738571166992188,3,0.05255502986227767,-1.8539339327326005,88.8085708618164,-1.4715895202328837,89.12999725341797,4.843913339898492,89.00285339355469,0.05255502986227767
3281,2015-06-05,90.45999908447266,90.54000091552734,89.12571716308594,89.21428680419922,11624200.0,0.012439228574336658,1.012189959294437,1.284237848041529,68.71607701655932,76.00860652791927,-1.343207757157245,-3.624341296512597,-15.267237854304426,-22.791028016283704,56.33105507990776,1.4142837524414062,4.393365289282713,2.945856857299802,-2.2760126180308333,8.167726332630437,0.33492211963448426,5.556791594965119,-3.019448954114864,96.91793102232046,25.365505771136696,2.6109347376653167,6,-1.2971420288085938,-5.742855072021484,-14.952857971191406,-20.075714111328125,9.911430358886719,4,0.04545022494737827,1.4525899319433941,89.34857177734375,-1.8539339327326005,88.8085708618164,-1.4715895202328837,89.12999725341797,0.04545022494737827
3282,2015-06-08,89.60428619384766,90.81571197509766,88.99571228027344,90.71428680419922,11148900.0,-0.009459572178703302,1.7725914992038494,-0.8910569703205575,58.55265341018889,74.07289516885538,-0.41063848317863005,-2.294094698101844,-13.746265383105381,-21.465853684710083,56.70112810883479,1.8199996948242188,4.022653903802507,1.7142154693603544,-2.910593428336284,6.339024367056993,-0.598188979487972,4.026619918208681,-1.7298129535661246,56.31128867170734,-11.683915342178544,2.312404448848322,6,-0.23214340209960938,-4.749286651611328,-14.097145080566406,-19.220001220703125,8.525711059570298,0,0.05007734184174484,1.012189959294437,90.45999908447266,1.4525899319433941,89.34857177734375,-1.8539339327326005,88.8085708618164,0.05007734184174484
3283,2015-06-09,92.4499969482422,92.71428680419922,89.33428955078125,89.33428955078125,22024800.0,0.031758645431739785,-1.169649984573267,-2.8069420578734063,70.93517511293615,72.77886991270861,-2.8581837705959856,-4.739216369891608,-15.863859971101647,-23.82181571627413,56.750114308216126,3.3799972534179688,3.688181358515749,4.151354980468767,-0.5727927928419234,8.875502753779458,1.7892810938134147,6.513428867124119,-4.104925510390089,94.34242373761654,26.347052350995597,2.3620738866553457,6,-2.1207122802734517,-6.642852783203139,-17.08785438537599,-22.06571197509767,23.360000610351562,1,0.011434766900326299,1.7725914992038494,89.60428619384766,1.012189959294437,90.45999908447266,1.4525899319433941,89.34857177734375,0.011434766900326299
3284,2015-06-10,95.87142944335938,98.97000122070312,93.22571563720705,93.39571380615234,57121400.0,0.037008465203440144,-3.0801656094792227,0.794591828239243,76.89639964137245,72.4543409850319,-5.9639440002649025,-7.564447779356001,-18.538328993533526,-26.727537145402266,57.15253055404854,6.520004272460923,3.442487619460593,6.94807319641113,1.6899151081289574,12.206231284693303,4.318994152270037,9.577152240552223,-6.8757171630859375,71.64335940200091,5.758892659832796,2.629079044141088,6,-2.414287567138672,-6.657855987548828,-20.509286880493164,-25.487144470214844,18.89856719970703,2,-0.0015050063424812965,-1.169649984573267,92.4499969482422,1.7725914992038494,89.60428619384766,1.012189959294437,90.45999908447266,-0.0015050063424812965
3285,2015-06-11,95.0942840576172,96.91857147216795,94.08714294433594,96.88999938964844,26623100.0,-0.00810612077293904,2.0562798013654384,-0.7253318212494974,72.18524755061333,72.05530707314409,-4.817531551089601,-6.139535227956131,-16.98077000506244,-25.464940402172473,57.508361922724326,2.831428527832017,3.404806893212509,5.559856414794936,0.4231421409803744,10.696570688609498,2.9914992778876552,8.128213551702217,-5.759994506835952,61.142922706237954,-2.7642825424065407,2.5683571369072813,6,-1.6371421813964986,-5.880710601806655,-19.53321266174318,-24.640712738037124,15.455718994140597,3,0.02244388287156518,-3.0801656094792227,95.87142944335938,-1.169649984573267,92.4499969482422,1.7725914992038494,89.60428619384766,0.02244388287156518
3286,2015-06-12,94.41857147216795,95.34285736083984,94.12428283691406,94.91571044921876,10278800.0,-0.007105711895783684,-1.2447384879169683,0.27684731994155637,69.59271649493367,71.9816047013154,-3.705807798774572,-4.880559042648386,-15.499963932611806,-24.328917789584963,58.11465157937668,1.2185745239257812,3.0632148067738,4.3550010681152145,-0.4815356966484643,9.191537832878893,1.936732685733375,6.773269450497054,-3.1571395874023267,54.368378781504425,-8.927262280485216,2.418268382381839,6,-0.9121437072753764,-5.204998016357408,-18.85750007629393,-23.965000152587876,18.09143066406253,4,0.07062775223340134,2.0562798013654384,95.0942840576172,-3.0801656094792227,95.87142944335938,-1.169649984573267,92.4499969482422,0.07062775223340134
3287,2015-06-15,93.43142700195312,93.5914306640625,91.6585693359375,92.85713958740234,19054000.0,-0.010454982053036188,3.322649445046367,-1.1551848498334234,68.90830885060069,71.14692463349235,-2.2623137373563083,-3.620316513201587,-13.707018575556617,-23.020486486075384,57.500071392030016,2.7600021362304545,2.788466452664778,3.0766422271728544,-1.8378841874043985,7.991168641750107,0.6193790198842208,5.533905434461488,5.53857421875,42.52034091017061,-24.43955275420756,2.457263207288627,6,0.07500076293945312,-3.464282989501953,-17.8703556060791,-22.977855682373047,18.068572998046875,0,0.07427910141264538,-1.2447384879169683,94.41857147216795,2.0562798013654384,95.0942840576172,-3.0801656094792227,95.87142944335938,0.07427910141264538
3288,2015-06-16,95.27285766601562,95.60713958740234,93.6914291381836,94.24285888671876,16043300.0,0.01970890013297133,1.255684217145629,1.793524902687526,68.85882996184392,70.16169221202402,-3.509841350540057,-5.175327638607115,-14.742539551416641,-24.570365112806968,56.955337337508446,2.1757125854492188,2.7006376250454593,4.567787170410156,-0.7057794650631593,9.841353805883472,1.9310038526734985,7.204570488146814,3.550914916992184,49.43338578601809,-13.034128001096526,2.636783317736655,6,-1.7664299011230469,-4.694999694824219,-19.7117862701416,-24.819286346435547,14.827140808105469,1,0.029989019510868298,3.322649445046367,93.43142700195312,-1.2447384879169683,94.41857147216795,2.0562798013654384,95.0942840576172,0.029989019510868298
3289,2015-06-17,94.27143096923828,95.1328582763672,93.95714569091795,95.1328582763672,9905000.0,-0.0105111436909755,1.7296849675402075,-0.8363381825723936,65.87038367055659,68.946199078845,-1.8461595836641749,-3.8845336927096525,-12.935519886843537,-23.300824527501135,56.210742063621524,1.3157119750976705,2.767295041070014,3.2562175750732365,-2.0935278129047674,8.60596296305124,0.5813448810842345,5.9310902690622385,4.409037548828124,49.67415536399898,-9.999931507405464,2.6748726939890046,6,-0.28857421875,-3.621429443359375,-17.503217697143555,-22.6107177734375,15.068565368652344,2,0.22847395406975135,1.255684217145629,95.27285766601562,3.322649445046367,93.43142700195312,-1.2447384879169683,94.41857147216795,0.22847395406975135
3290,2015-06-18,94.74285888671876,95.3414306640625,94.36856842041016,94.65142822265624,8962800.0,0.005000750626500183,-1.9608516961943019,-0.10613857177021785,68.48319191670561,68.92032295663903,-1.644919944998989,-4.097186887270553,-12.661658116190253,-23.5194325621177,55.715440689407735,1.0699996948242188,2.798799435386485,3.4300025939941605,-2.0590463907183647,8.919051578706686,0.6854781016378979,6.174527086350423,3.7971716477050563,78.11155315362699,17.282981265854183,2.7445244923562635,6,-0.760002136230483,-4.092857360839858,-17.580002784729018,-23.082145690917983,11.687141418457017,3,0.21138414009960904,1.7296849675402075,94.27143096923828,1.255684217145629,95.27285766601562,3.322649445046367,93.43142700195312,0.21138414009960904
3291,2015-06-19,93.87142944335938,96.41857147216795,93.82142639160156,96.24285888671876,19814900.0,-0.00919783774312033,-1.1017299713523545,-25.93691588784256,65.35966810827878,69.67665792309347,-0.26673992589846307,-2.995916710107821,-11.031178779548725,-22.415042512195754,55.192307598434056,2.597145080566392,2.851013408729685,2.3151443481445284,-3.174384643807983,7.80467334009704,-0.4296201478317272,5.059908844120784,4.5309718670947206,46.48863685540875,-15.024941348874655,2.744764495976258,6,0.2807159423828125,-3.2214279174804688,-16.423216819763184,-22.210716247558594,13.028572082519531,4,0.17767465252526082,-1.9608516961943019,94.74285888671876,1.7296849675402075,94.27143096923828,1.255684217145629,95.27285766601562,0.17767465252526082
3292,2015-06-22,96.4142837524414,96.69285583496094,94.18856811523438,95.04285430908205,16732800.0,0.02708869273814929,1.5970361813736738,-0.5783134080584666,69.94134346114512,69.56623218400557,-1.946727718971033,-5.209195439475877,-12.839188608648087,-24.681073787361214,54.65801524536686,2.8214263916015625,2.984985665503004,4.479212951660159,-1.2605011816649778,10.218927084985296,1.6093558849975835,7.349070018322735,1.85324091852236,90.71867779350946,26.937169110165854,2.869857066662571,6,-1.0999984741210938,-4.051425933837891,-18.732142448425293,-24.753570556640625,10.665718078613281,0,0.16694329675380182,-1.1017299713523545,93.87142944335938,-1.9608516961943019,94.74285888671876,1.7296849675402075,94.27143096923828,0.16694329675380182
3293,2015-06-23,97.31285858154295,97.38999938964844,95.75,96.3357162475586,15626100.0,0.0093199347039572,1.8990006608315688,0.7124991655355007,72.56805194721048,69.08530466243202,-2.3277523095556063,-5.664142307237938,-13.069941693969938,-25.297846629155643,54.740063613571756,1.6399993896484375,3.262329623631956,4.911787796020491,-0.9913239436487231,10.814899535689705,1.9602319261858838,7.863343665855098,0.8224869827202923,97.8383289861885,29.550016332256817,2.9515558698346083,6,-2.788574218749986,-4.315715789794908,-17.287500381469712,-23.90642929077147,14.24713897705081,1,0.14578896998045732,1.5970361813736738,96.4142837524414,-1.1017299713523545,93.87142944335938,-1.9608516961943019,94.74285888671876,0.14578896998045732
3294,2015-06-24,96.94428253173828,100.89142608642578,96.39714050292969,100.0142822265625,77138600.0,-0.00378753697278178,-1.158491520113737,-3.1418142352978378,70.34201498499253,68.88050104402971,-2.0014630757570444,-4.99340630891875,-12.042617574708572,-24.642188848360775,54.8571687036678,4.494285583496094,3.7387899588566853,4.188854598999029,-1.918600143093414,10.296309341091472,1.1351272279528075,7.242581970045251,-5.285713195800781,44.170527226795905,-23.872260031606622,3.05372737104622,6,-0.6692848205566406,-2.8171424865722656,-16.048566818237305,-23.444995880126953,17.365715026855483,2,0.13570388679781908,1.8990006608315688,97.31285858154295,1.5970361813736738,96.4142837524414,-1.1017299713523545,93.87142944335938,0.13570388679781908
3295,2015-06-25,94.89142608642578,96.0,93.45857238769531,95.48143005371094,41623400.0,-0.021175631937246253,2.1237896967736187,0.19218372180292304,61.29806925473933,67.958873572897,0.02189426509401926,-2.6524845991219337,-9.326317831663204,-22.309608268540373,54.4062483510128,3.4857101440429688,3.8031964727687324,1.866783905029294,-4.111093924617137,7.844661734675725,-1.1221550097939144,4.855722819852502,-3.0481996154785094,19.27730259207443,-43.24940279013801,2.988938914823214,6,1.3835716247558594,-0.7642860412597656,-13.293210983276367,-20.76642608642578,17.668571472167983,3,0.15226423342299955,-1.158491520113737,96.94428253173828,1.8990006608315688,97.31285858154295,1.5970361813736738,96.4142837524414,0.15226423342299955
3296,2015-06-26,93.08856964111328,95.31428527832031,93.08856964111328,95.3000030517578,30314900.0,-0.018999150077800286,-1.0129167141038513,3.74816701796126,58.47403785421059,66.79951012885367,1.8061899239665848,-0.5687014546961535,-7.266071601007951,-20.27082558830864,53.797215914777965,2.2257156372070312,3.397200594664497,-0.13292961120605185,-5.8262979993873785,5.560438776975275,-2.979613805296708,2.7137545828846044,-1.0643791778564378,0.0,-60.69752263468588,2.846684194090663,6,3.90142822265625,1.25,-11.113569259643555,-18.96356964111328,28.061431884765625,4,0.14331975145281595,2.1237896967736187,94.89142608642578,-1.158491520113737,96.94428253173828,1.8990006608315688,97.31285858154295,0.14331975145281595
3297,2015-06-29,92.23143005371094,92.91285705566406,91.1171417236328,91.5057144165039,24575600.0,-0.009207785560642945,-1.3897290629140322,-0.3281652677009719,49.41150563186313,64.63869631441135,2.7660933553539735,0.5720458689022223,-6.199947050252945,-19.161621725811358,53.53235797437368,1.971427917480483,3.0659923946282674,-1.1514980316162138,-6.51473911554578,4.211743052313352,-3.833118573581004,1.5301225103485763,8.659996032714844,11.400203725602816,-43.180848729012716,2.6816205419647843,6,3.7728538513183594,2.1071395874023438,-7.86357307434082,-18.106430053710938,31.47856903076172,0,0.15904091982121216,-1.0129167141038513,93.08856964111328,2.1237896967736187,94.89142608642578,-1.158491520113737,96.94428253173828,0.15904091982121216
3298,2015-06-30,93.84857177734376,94.355712890625,92.78571319580078,93.35713958740234,16880500.0,0.017533521085936643,1.0853884078091987,0.6771690793831211,43.967279419126,62.205018064252386,1.0344538882701215,-0.7098618305196851,-7.565845182629872,-20.51519266068334,53.241256467261145,2.1242828369140625,2.8409235544477838,0.22971496582032103,-4.747006466073358,5.2064363977140005,-2.2586457501265187,2.7180756817671607,6.847368621826163,27.94506433748225,-23.466571632295867,2.488360715946842,6,2.1557121276855327,0.48999786376951704,-8.649642944335952,-19.723571777343764,32.60142517089844,1,0.14098701560533677,-1.3897290629140322,92.23143005371094,-1.0129167141038513,93.08856964111328,2.1237896967736187,94.89142608642578,0.14098701560533677
3299,2015-07-01,93.63571166992188,95.2385711669922,93.21857452392578,94.80571746826172,14699300.0,-0.0022681230347000314,-1.0156829904265383,-2.3808082219427065,45.49863106848233,59.65117797000536,1.2825251428807007,-0.12313538458565176,-7.067027131955001,-20.02694510281293,52.990202795237785,2.0199966430664205,2.6893572933086887,-0.22450218200683025,-4.6574698407137305,4.20846547670007,-2.4409860113602804,1.9919816473466199,6.868652755737315,51.579828939103834,1.3413384589060726,2.2164838293534515,7,2.368572235107422,0.7742881774902344,-8.436782836914062,-19.510711669921875,29.88428497314453,2,0.19142574525259493,1.0853884078091987,93.84857177734376,-1.3897290629140322,92.23143005371094,-1.0129167141038513,93.08856964111328,0.19142574525259493
3300,2015-07-02,94.0442886352539,94.19857025146484,93.21428680419922,93.99857330322266,11053000.0,0.004363473700849552,4.556550951847704,-0.039072739721561084,48.825543202428534,57.81405298046644,0.8542708268028889,-0.17063197154358534,-7.166291623949718,-20.152020481395823,53.16490553902996,0.984283447265625,2.4031865613514185,-0.050711059570318184,-3.94185328738466,3.8404311682440238,-1.996282173477482,1.8948600543368457,6.272331336364758,69.74140563650651,19.19809301085776,1.9455711139071699,7,1.9599952697753906,0.373565673828125,-8.784645080566406,-19.85857391357422,28.98571014404297,3,0.2154911182532242,-1.0156829904265383,93.63571166992188,1.0853884078091987,93.84857177734376,-1.3897290629140322,92.23143005371094,0.2154911182532242
3301,2015-07-06,94.57142639160156,94.92857360839844,93.33999633789062,93.4728546142578,11808300.0,0.005605207546331092,-1.3287999105245498,24.030707610147175,53.68352754054487,56.00762898928864,0.4882103147839558,-0.3941680736521107,-7.377969665391078,-20.41453067664149,53.117632568273656,1.5885772705078125,2.235030834174154,0.2708553314209041,-3.2261585364138483,3.7678691992556566,-1.4776516024964792,2.0193622653382874,5.561204015057385,83.81278183797208,30.92221228082289,1.7485069339173769,7,1.4328575134277344,-0.15357208251953125,-8.455354690551758,-20.385711669921875,28.168571472167955,0,0.19021148198087956,4.556550951847704,94.0442886352539,-1.0156829904265383,93.63571166992188,1.0853884078091987,93.84857177734376,0.19021148198087956
3302,2015-07-07,94.0914306640625,95.42713928222656,92.62285614013672,95.01285552978516,21573300.0,-0.005075483640814449,2.2049089918256133,-0.8387479859992113,45.814358309006394,53.034996362821516,0.6750467377021749,0.46296603178105045,-6.578548197275751,-19.67215613661132,52.86752919766064,2.8042831420898438,1.9609331171759408,-0.4334976196289091,-3.150701226508886,2.283705987251068,-1.7920994230688905,0.9251041838110723,5.860889968935922,52.368981643963075,-0.9192873051268364,1.3586018034399854,7,1.9128532409667969,0.32642364501953125,-7.508932113647461,-19.756431579589844,26.418571472167983,1,0.28757741986541197,-1.3287999105245498,94.57142639160156,4.556550951847704,94.0442886352539,-1.0156829904265383,93.63571166992188,0.28757741986541197
3303,2015-07-08,93.50714111328124,93.99571228027344,92.28428649902344,93.47142791748048,12990600.0,-0.006209806213568703,2.3794074888706436,-0.03875866294615746,47.20974862474754,50.46474454501652,0.7406064702519899,1.1916093622838986,-5.710405965324625,-18.830418842203002,52.09799787958794,1.8071441650390625,1.774781966613162,-1.0706443786621236,-3.6558187628457404,1.5145300055214932,-2.363231570753939,0.2219428134296919,6.268475941529871,38.909064426857825,-14.22349062612436,1.2925871920918113,7,0.05142974853517046,0.9599990844726705,-6.840000152587876,-19.17214202880858,30.222862243652358,2,0.3230005496008217,2.2049089918256133,94.0914306640625,-1.3287999105245498,94.57142639160156,4.556550951847704,94.0442886352539,0.3230005496008217
3304,2015-07-09,95.72714233398438,95.84571075439452,94.28571319580078,94.9000015258789,16731400.0,0.02374151529254509,1.9315612522133607,23.16064943390008,53.18656097818811,49.56346584762195,-1.8664833395743017,-1.0959454217727114,-7.600997159680617,-20.79882260067555,50.44422748038349,2.3385696411132812,1.2858429112780954,1.1565711975097628,-1.4141676630167552,3.727310058036281,-0.12879823275349622,2.441940627773022,3.8753052142031663,96.67075832846014,44.76883734876941,1.2853694302632612,7,-2.2457160949707173,-1.2600021362304688,-9.060001373291016,-21.39214324951172,27.662857055664062,3,0.32094193835921936,2.3794074888706436,93.50714111328124,2.2049089918256133,94.0914306640625,-1.3287999105245498,94.57142639160156,0.32094193835921936
3305,2015-07-10,97.22856903076172,98.50285339355469,96.9000015258789,97.52285766601562,21636300.0,0.01568444079881748,-2.3693757267150475,-0.3557902504266015,60.442576709071986,49.78219238705098,-3.354258262228811,-2.5605597412116765,-8.74780830128367,-22.046171605902472,48.90096426130188,2.7757110595703125,0.6568911837017026,2.55128364562988,-0.27543980025822634,5.378007091517986,1.1379219226858197,3.9646453685739402,2.2041724009347234,79.50839181430044,25.80961803564435,1.4133617229440558,7,-2.4185714721679688,-2.7614288330078125,-10.455713272094727,-22.893569946289062,28.131431579589844,4,0.2704084599248442,1.9315612522133607,95.72714233398438,2.3794074888706436,93.50714111328124,2.2049089918256133,94.0914306640625,0.2704084599248442
3306,2015-07-13,101.08714294433594,102.3085708618164,98.0785675048828,98.09857177734376,33205200.0,0.039685598091579566,-1.7933908031499068,-10.155238119928399,63.43547241463876,51.340410918470496,-6.659202809375927,-6.212440381015654,-12.170373896306103,-25.637284132018095,47.50328238511427,5.0800018310546875,0.17506002022881262,6.076428985595697,2.0567383820439744,10.09611958914742,4.066583683819843,8.086274287371552,-9.97000122070314,87.81531056706622,37.19654637760419,2.0098453017758606,7,-3.7907142639160156,-5.435001373291016,-14.314287185668945,-26.75214385986328,22.96286010742186,0,0.21706871117174487,-2.3693757267150475,97.22856903076172,1.9315612522133607,95.72714233398438,2.3794074888706436,93.50714111328124,0.21706871117174487
3307,2015-07-14,100.37142944335938,101.63571166992188,99.6528549194336,101.27143096923828,19736500.0,-0.00708016351170071,1.4350999489363296,-0.30114776446321223,58.887502078368364,52.9982134361641,-5.215911432339809,-5.217652765352369,-11.020420048720723,-24.654506528965612,47.56167181475735,1.9828567504882812,0.017304914226343726,5.013715362548822,0.41199883784652513,9.61543188725112,2.7128571001976667,7.314573624899978,-9.030459136962904,80.67551409807268,34.54135724240821,2.300858262351149,7,-3.075000762939453,-4.719287872314453,-13.431428909301758,-25.869285583496094,21.68856811523439,1,0.22285792425655315,-1.7933908031499068,101.08714294433594,-2.3693757267150475,97.22856903076172,1.9315612522133607,95.72714233398438,0.22285792425655315
3308,2015-07-15,98.12999725341795,100.75,97.0500030517578,99.97000122070312,30898600.0,-0.022331376591645413,1.1764678163111977,2.0444453863434227,53.10721857413502,53.843612047903285,-2.573971865632643,-2.8998738883390587,-8.352030598857965,-22.16454438907205,46.816848897041396,3.6999969482422017,0.011366645549102827,2.6294261932372933,-2.135693061294191,7.3945454477687775,0.2468665659715441,5.0119858205030425,-6.569674935913085,47.91664289273565,1.4707280027378928,2.3825596272657448,7,-0.8335685729980327,-2.3085670471191264,-11.016426086425767,-23.489997863769517,14.360000610351562,2,0.22806486812607152,1.4350999489363296,100.37142944335938,-1.7933908031499068,101.08714294433594,-2.3693757267150475,97.22856903076172,0.22806486812607152
3309,2015-07-16,115.80999755859376,116.48999786376952,107.68000030517578,111.0199966430664,63461000.0,0.18016917150744138,1.8650391456072772,-2.6032557541681576,80.1358280200521,57.32253258319479,-18.749474138908198,-19.904012798064144,-25.439875087673116,-39.47617601817494,46.72391361199394,18.360000610351562,0.7853890862698165,19.232498168945327,9.017733375639764,29.44726296225089,14.125115772292546,24.339880565598108,-24.034710270202666,96.52883903882866,44.719367809635784,5.107382396652784,7,-11.42285537719728,-12.006427764892607,-27.741783142089858,-40.220710754394545,-11.849998474121108,3,0.06838792820397677,1.1764678163111977,98.12999725341795,1.4350999489363296,100.37142944335938,-1.7933908031499068,101.08714294433594,0.06838792820397677
3310,2015-07-17,114.7699966430664,117.87999725341795,114.23999786376952,117.33999633789062,25136900.0,-0.008980234327361725,-1.0055108230294236,-0.5365342805036339,81.9367806765612,60.46178293164105,-16.159725242176606,-18.22089436859757,-23.78452117174959,-38.07704844927051,46.62588567625259,3.6399993896484375,1.6244019934352565,17.19114036560059,4.187752287490596,30.19452844371058,10.689446326545593,23.692834404655585,-22.006120931660178,85.06960405152834,25.60336174969592,6.5016940390549935,7,-9.687854766845703,-10.27142715454103,-23.43463897705078,-36.052852630615234,-17.88999938964845,4,0.07510676133754846,1.8650391456072772,115.80999755859376,1.1764678163111977,98.12999725341795,1.4350999489363296,100.37142944335938,0.07510676133754846
3311,2015-07-20,110.5500030517578,114.6999969482422,110.13999938964844,114.6999969482422,22676900.0,-0.03676913579106178,1.1975924169221976,1.6147838090573206,74.55102555828078,63.65474595933821,-10.543581701707168,-13.372955634651973,-19.00716961622659,-33.526690887877976,45.86824484260366,4.629997253417969,2.4380769932823654,12.13721809387205,-1.9584354071683663,26.232871594912467,5.089391343351835,19.185044844392266,-16.27916004783087,64.81038770007937,-0.7054865590217929,7.047826750520211,7,-5.467861175537095,-6.051433563232422,-19.214645385742173,-31.832859039306626,-9.030006408691392,0,0.13396650519909947,-1.0055108230294236,114.7699966430664,1.8650391456072772,115.80999755859376,1.1764678163111977,98.12999725341795,0.13396650519909947
3312,2015-07-21,112.51000213623048,113.70999908447266,109.31999969482422,110.20999908447266,14085400.0,0.01772952537644934,-1.1519595193483603,-0.5542184179370083,74.78277503662201,66.71841556065759,-10.746229758879764,-14.825381133253401,-20.418650570783342,-35.152295645440645,44.93512498063471,4.3899993896484375,3.2994280446863087,13.292431259155293,-2.1010006538896278,28.685863172200214,5.595715302632826,20.98914721567776,-16.822609877334088,74.21989144500347,3.788327442526736,7.696715956522461,7,-6.427146911621108,-8.011432647705107,-21.15000152587892,-33.79285812377931,-2.3800048828125284,1,0.10256866675332854,1.1975924169221976,110.5500030517578,-1.0055108230294236,114.7699966430664,1.8650391456072772,115.80999755859376,0.10256866675332854
3313,2015-07-22,111.5,113.87999725341795,110.55999755859376,112.13999938964844,10500500.0,-0.008976998640596756,-1.6349159254258296,-0.27826023498503805,73.23226991449673,68.94571655358078,-7.728240662946661,-13.38423418494611,-18.931250475491538,-33.791855507206975,43.8336561915433,3.3199996948241903,4.105178842028408,11.573072052001947,-4.731371520174889,27.877515624178784,3.420850265913529,19.725293838090366,-14.481051441432314,37.45098860527152,-33.90429345036861,8.152221786088418,7,-4.1100006103515625,-7.001430511474624,-19.763214111328125,-32.78285598754883,6.160003662109375,2,0.09470849828335215,-1.1519595193483603,112.51000213623048,1.1975924169221976,110.5500030517578,-1.0055108230294236,114.7699966430664,0.09470849828335215
3314,2015-07-23,110.0999984741211,112.18000030517578,109.83999633789062,110.91000366210938,8306800.0,-0.012556067496671819,-2.518777928834891,1.265634313234628,70.35534073138055,70.04713477828172,-4.5539389207571475,-11.539754174163221,-17.031216046937573,-32.05817983178764,42.054176980251206,2.3400039672851562,5.166076932380037,9.515284729003909,-7.334873652850035,26.365443110857854,1.0902055380769298,17.94036391993089,-11.829386993862386,9.11213787104182,-59.86765561727,8.425079190926976,7,-2.6349983215332173,-5.601428985595717,-18.0578556060791,-31.382854461669922,7.529998779296861,3,0.021707533358505726,-1.6349159254258296,111.5,-1.1519595193483603,112.51000213623048,1.1975924169221976,110.5500030517578,0.021707533358505726
3315,2015-07-24,109.33999633789062,111.68000030517578,108.9000015258789,111.5500030517578,8125100.0,-0.006902835120466522,1.251010044849698,2.7283858753496606,68.6136081021359,70.62248318800363,-2.117988742048027,-10.162855667304754,-15.75344551628919,-30.95289855310523,41.71937393868852,2.779998779296875,6.351627937899309,8.032854080200195,-9.027167625799223,25.092875786199613,-0.49715677279951365,16.562864933199904,-9.892821711242362,7.586123435808441,-57.05879451637217,8.530010852999707,7,-1.8749961853027486,-4.841426849365249,-17.02356719970703,-30.622852325439453,5.69000244140625,4,-0.04920429333829768,-2.518777928834891,110.0999984741211,-1.6349159254258296,111.5,-1.1519595193483603,112.51000213623048,-0.04920429333829768
3316,2015-07-27,106.43000030517578,109.86000061035156,106.25,107.79000091552734,11302600.0,-0.02661419544703625,-3.1976721491811713,0.615383022059589,64.6533844817597,71.26313678838044,1.82110152349631,-6.537274771005116,-12.37986084280621,-27.699771322542006,41.27357241986021,3.6100006103515625,7.312699442222964,4.455786514282224,-12.291622825082214,21.203195853646662,-3.9179181554000024,12.82949118396445,-5.876856320921334,2.359113630023233,-61.2015198450008,8.37370466968222,7,1.0349998474120952,-1.9314308166504048,-14.113571166992188,-26.92357063293457,-0.6399993896484375,0,-0.08973036760663622,1.251010044849698,109.33999633789062,-2.518777928834891,110.0999984741211,-1.6349159254258296,111.5,-0.08973036760663622
3317,2015-07-28,106.9000015258789,107.94000244140624,103.87999725341795,107.29000091552734,11155900.0,0.0044160595636140165,3.80473292643296,0.28676412839816445,65.94876310545285,72.68997506963798,2.653624674153292,-6.168246934077189,-12.492836622039576,-27.815589021631894,41.5304218184717,4.060005187988281,8.129366377927354,4.192359161376956,-12.035251282522381,20.419969605276293,-3.9214460605727197,12.306164383326632,-5.307246345474653,30.200042724609517,-34.971944842863294,8.11380522194967,7,3.9799957275390483,-2.40143203735353,-14.49892807006836,-26.822858810424805,-1.4599990844726705,1,-0.05032745375134606,-3.1976721491811713,106.43000030517578,1.251010044849698,109.33999633789062,-2.518777928834891,110.0999984741211,-0.05032745375134606
3318,2015-07-29,107.08000183105469,107.75,105.4000015258789,106.83000183105469,6695600.0,0.001683819481819171,1.9559797316750158,-0.6410266442349075,64.20985142720937,70.92042211487768,4.3322788836269694,-5.592907694668838,-12.327635921267586,-27.605901086850096,41.46468545735251,2.3499984741210938,8.662575520257619,3.7107879638671903,-12.068770611695783,19.490346539430163,-4.178991323914289,11.60056725164867,-4.510012126269615,38.554257844025926,-21.69838684358365,7.889779287781483,7,3.799995422363267,-2.581432342529311,-13.241430282592773,-26.537858963012695,-6.020004272460923,2,0.028483333677705724,3.80473292643296,106.9000015258789,-3.1976721491811713,106.43000030517578,1.251010044849698,109.33999633789062,0.028483333677705724
3319,2015-07-30,111.55999755859376,111.9000015258789,105.4000015258789,106.4000015258789,14229200.0,0.04183783760675852,1.2260258850548884,20.639984130859432,66.6932913452554,69.22670107806593,-0.9096363498274371,-9.129271659235187,-16.39685391204813,-31.64683562995566,41.44597648516434,6.5,9.540736066094198,7.294569396972676,-8.190619439715576,22.779758233660928,-0.44802502137144984,15.037163815316802,-8.07140740089072,95.76055129480858,36.37621693700222,7.7425944183441295,7,-2.270000457763686,-7.061428070068388,-17.799283981323256,-30.10142517089845,-12.76999664306642,3,0.054679152357562266,1.9559797316750158,107.08000183105469,3.80473292643296,106.9000015258789,-3.1976721491811713,106.43000030517578,0.054679152357562266
3320,2015-07-31,114.30999755859376,115.0,111.1500015258789,111.9499969482422,16349100.0,0.02465041287362557,1.0588196895208333,0.4573648110170895,65.81032925042179,68.25551259941491,-4.170300911458071,-10.838885127174038,-18.718908924230405,-33.91321546513636,41.58830357175421,3.8499984741210938,10.89379182740933,9.031283950805673,-6.289114088941403,24.35168199055275,1.3710849309321276,16.691482970679218,-9.957922975147824,93.79494360630152,36.436909186222906,7.660199019873538,7,-4.86999893188478,-9.811428070068388,-19.108928680419936,-30.335712432861342,-19.360000610351562,4,0.02904382613710066,1.2260258850548884,111.55999755859376,1.9559797316750158,107.08000183105469,3.80473292643296,106.9000015258789,0.02904382613710066
3321,2015-08-03,112.55999755859376,114.5999984741211,111.77999877929688,114.5999984741211,10144800.0,-0.015309247112029523,1.7647043423951052,-0.8644069440403392,64.22189351535494,67.08208131927412,-2.3526003195718204,-8.086739152622059,-16.559337712096706,-31.69656329024069,41.57037157155995,2.8199996948242188,9.695002825295504,6.381855392456075,-8.394270396113257,21.157981181025406,-1.0062075018285839,13.769918286740733,-7.396247614949502,78.05753742141638,22.672091261590907,7.388062894284665,8,-3.11999893188478,-8.061428070068388,-17.358928680419936,-28.43214035034181,-13.379997253417983,0,0.021943863488601556,1.0588196895208333,114.30999755859376,1.2260258850548884,111.55999755859376,1.9559797316750158,107.08000183105469,0.021943863488601556
3322,2015-08-04,121.1500015258789,122.79000091552734,113.0,113.1500015258789,29653300.0,0.07631489120114421,-1.3590354978132142,-3.921566867499195,73.3943147361144,67.10008629945388,-10.714922458189704,-15.33170870522926,-24.62621323284563,-39.783771814841,42.27702705512781,10.23000335693358,8.673145381266423,13.61893081665039,-1.4496538489621997,28.68751548226298,6.084638483844088,21.153223149456693,-15.223276743648228,90.56929587573957,32.8247145821489,7.534292332806297,8,-7.81500244140625,-14.196430206298828,-25.4857177734375,-37.02214431762695,-21.669998168945312,1,-0.12678498074199784,1.7647043423951052,112.55999755859376,1.0588196895208333,114.30999755859376,1.2260258850548884,111.55999755859376,-0.12678498074199784
3323,2015-08-05,123.70999908447266,129.28999328613278,122.70999908447266,125.62000274658205,26946500.0,0.021130809132073436,-2.3657227820141435,-0.23875045776367365,61.59037979750307,66.12620175124526,-12.695899447788761,-16.35130708022899,-26.595285217704628,-41.798355429804616,43.40589729703622,8.139991760253878,8.22271484916665,14.668785476684576,-0.5352454898251722,29.872816443194324,7.066769993429702,22.27080095993945,-16.43421221157824,76.64296305474812,22.820997228226915,7.602015483254876,8,-7.125003814697294,-12.922859191894545,-28.538572311401367,-35.407142639160156,-26.199996948242173,2,-0.147684073868525,-1.3590354978132142,121.1500015258789,1.7647043423951052,112.55999755859376,1.0588196895208333,114.30999755859376,-0.147684073868525
3324,2015-08-06,126.4499969482422,128.85000610351562,122.04000091552734,126.29000091552734,24716700.0,0.02214855617207312,1.7459618931303347,-0.083767395785074,66.32197204331568,65.87157552248746,-14.38554389243454,-17.572566060141426,-28.760435422080278,-43.933992092291476,44.06637631309823,6.810005187988281,7.6814423307355355,15.872640609741225,0.13379358132273467,31.611487638159716,8.00321709553198,23.74206412395047,-16.97278943402395,84.34400425631266,33.050542095825605,7.869423514209247,8,-9.86500167846684,-15.662857055664091,-31.278570175170913,-36.55714035034181,-30.759994506835966,3,-0.20079082643268809,-2.3657227820141435,123.70999908447266,-1.3590354978132142,121.1500015258789,1.7647043423951052,112.55999755859376,-0.20079082643268809
3325,2015-08-07,123.5199966430664,126.5999984741211,121.3000030517578,126.41999816894531,17360700.0,-0.023171216891172297,2.2515288032857947,-18.125458967143494,68.80254333812685,66.33259317319492,-10.317585940446065,-13.251286238472261,-25.266498980393436,-40.40266324924593,44.11763406814222,5.2999954223632955,7.20457515830779,11.628068923950195,-3.8052413233192937,27.061379171219684,3.9114138003154437,19.344724047584947,-12.06151055165671,67.04741031863962,16.742338902807703,7.716655123634747,8,-6.935001373291044,-12.732856750488295,-28.312854766845703,-33.627140045166016,-24.35999298095703,4,-0.20021046307992463,1.7459618931303347,126.4499969482422,-2.3657227820141435,123.70999908447266,-1.3590354978132142,121.1500015258789,-0.20021046307992463
3326,2015-08-10,123.02999877929688,126.5,121.51000213623048,126.08999633789062,13424600.0,-0.003966951725115964,1.572160610350787,1.0551710167346735,65.9297360880795,66.33047906015344,-8.07435373434825,-11.629338828386963,-24.195164212501794,-39.3185740494489,43.515589222563264,4.989997863769517,6.956017312476405,10.040928268432623,-5.277635402368674,25.35949193923392,2.3816464330319747,17.70021010383327,-9.788361968414875,61.571534150570415,13.70115840855776,7.659281835400647,8,-5.68500137329103,-12.242858886718764,-27.81892967224121,-33.137142181396484,-18.949996948242188,0,-0.22823703250966698,2.2515288032857947,123.5199966430664,1.7459618931303347,126.4499969482422,-2.3657227820141435,123.70999908447266,-0.22823703250966698
3327,2015-08-11,122.73999786376952,123.76000213623048,120.0,120.01000213623048,11596800.0,-0.0023571561278122877,-1.734547008167624,-0.8921561783185307,67.39937996397882,66.6848711197945,-5.9241445859188815,-10.09520388095116,-23.310420577579762,-38.43490415864524,42.726143382315826,3.760002136230483,6.878878451466363,8.632498931884754,-6.060753668666948,23.325751532436456,1.2858726316089104,15.979125232160598,-7.893525405362439,29.494077975917644,-18.880729765828892,7.346626300275851,8,-5.395000457763672,-11.952857971191406,-27.528928756713853,-32.847141265869126,-18.52999877929686,1,-0.19195044784621262,1.572160610350787,123.02999877929688,2.2515288032857947,123.5199966430664,1.7459618931303347,126.4499969482422,-0.19195044784621262
3328,2015-08-12,120.51000213623048,122.4499969482422,118.66000366210938,121.47000122070312,13822500.0,-0.018168451738235558,1.5958942228051547,-0.35164856662176436,65.7108465475655,66.57571058671783,-1.7754722650056323,-6.432378434842562,-20.503431423054835,-35.6252280922064,43.01301304227662,4.079994201660142,7.184209549165104,5.283502960205098,-7.581412187842503,18.148418108252685,-1.1489546138187023,11.715960534228898,-4.219177595050837,18.15503465047063,-33.73272962703314,6.432457574023796,8,-0.2900047302246378,-9.722862243652372,-25.29893302917482,-30.617145538330092,-17.889999389648438,2,-0.1745083263339713,-1.734547008167624,122.73999786376952,1.572160610350787,123.02999877929688,2.2515288032857947,123.5199966430664,-0.1745083263339713
3329,2015-08-13,123.7300033569336,125.7300033569336,119.33999633789062,120.98999786376952,15284400.0,0.02671978394841501,-1.1158933705202634,-2.8541751106661195,70.21636918306714,67.06527057923398,-3.4504665176305735,-9.516527235446944,-23.08676404806627,-38.23341243503482,41.46777491925192,6.390007019042969,7.559628418690437,8.107503890991211,-5.3087979509408,21.523805732923208,1.3993529700252054,14.815654811957216,-6.1392619412586384,63.85394216069591,6.09949745839846,6.708150920966,8,-3.195007324218764,-11.942150115966811,-29.717147827148438,-33.8371467590332,-23.430000305175795,3,-0.21191304056675908,1.5958942228051547,120.51000213623048,-1.734547008167624,122.73999786376952,1.572160610350787,123.02999877929688,-0.21191304056675908
3330,2015-08-14,123.38999938964844,125.0,123.0,124.95999908447266,8667700.0,-0.0027479508450696244,1.42424018236548,-0.572991440616139,75.68140643350722,68.33854979236202,-1.885270436157242,-8.956844754860384,-22.11832414055631,-37.30764933513349,39.729699479136585,2.0,8.146870579977346,7.336499786376947,-6.51138478264005,21.18438435539396,0.41255750186844864,14.260442070885446,-4.7299957275390625,60.3316063386285,-4.246977483125612,6.923942284508503,8,-2.2450027465820455,-10.295001983642592,-29.41571617126465,-33.49714279174805,-24.919998168945312,4,-0.22449142625221574,-1.1158933705202634,123.7300033569336,1.5958942228051547,120.51000213623048,-1.734547008167624,122.73999786376952,-0.22449142625221574
3331,2015-08-17,125.36000061035156,125.6999969482422,122.58999633789062,123.13999938964844,9233800.0,0.01596564738186057,1.1448325212834134,-1.4140137912266806,76.7381241014409,68.71008416628717,-2.065899648197444,-10.287894868554687,-23.459870952841854,-38.63678395881122,39.241845514933004,3.1100006103515767,8.359025764257254,8.566001129150393,-5.622461520725437,22.75446377902621,1.4717698042124852,15.660232454088302,-6.0200042724609375,94.76658044479264,24.77194580365598,7.094231324937908,8,-1.385002136230483,-12.190002441406278,-30.721431732177734,-35.46714401245117,-27.290000915527344,0,-0.2089980601522008,1.42424018236548,123.38999938964844,-1.1158933705202634,123.7300033569336,1.5958942228051547,120.51000213623048,-0.2089980601522008
3332,2015-08-18,124.0500030517578,126.75,123.5500030517578,125.26000213623048,9382000.0,-0.010449884749646254,-1.8959260397211746,-0.5450443329438578,73.80084730165494,70.0668027778596,-0.3366820533388477,-8.50508125487461,-21.496097498763746,-36.67907043764812,39.016425890319255,3.1999969482422017,8.472295381745283,6.679003524780256,-7.713045575883271,21.071052625443784,-0.5170210255515002,13.875028075112013,-3.7150070190429574,66.62548615014336,-7.042683046587882,7.196024550331763,8,-0.2949981689452983,-10.880004882812514,-27.575717926025376,-33.448574066162095,-20.290000915527315,1,-0.16098348028553422,1.1448325212834134,125.36000061035156,1.42424018236548,123.38999938964844,-1.1158933705202634,123.7300033569336,-0.16098348028553422
3333,2015-08-19,122.05999755859376,123.6999969482422,121.5,123.5,10115300.0,-0.01604196246842282,1.391305790058526,1.1900855627785754,65.83232635766856,70.01239770167659,1.558555748431374,-5.9905207150554105,-18.95370050387217,-34.03838423231507,38.53215972516496,2.5500030517577983,8.803693987292434,4.160998153686535,-10.098366318188582,18.42036262556165,-2.9686840822510163,11.290680389624086,-0.8295018005371304,36.70715082924598,-32.75509854155293,7.1296822359375565,8,0.6450042724609233,-8.88999938964848,-25.585712432861342,-31.45856857299806,-19.819999694824247,2,-0.14623954474153078,-1.8959260397211746,124.0500030517578,1.1448325212834134,125.36000061035156,1.42424018236548,123.38999938964844,-0.14623954474153078
3334,2015-08-20,112.48999786376952,121.4499969482422,111.33999633789062,119.8000030517578,28045300.0,-0.07840406264329358,-1.1040565956098958,5.076383885050701,47.723862503742616,67.6703220534117,9.990712595465922,3.9713241893109483,-9.041424294583763,-23.88453901415555,37.375024457832886,10.72000122070314,7.602299945000524,-5.528501510620131,-19.55075663537714,8.493753614136892,-12.539629072998636,1.4826260517583734,16.799995422363267,7.462694695566839,-56.48764064183082,7.011127562378509,8,6.5550003051757955,4.094997406005845,-15.931068420410142,-21.888568878173814,-13.019996643066392,3,-0.08774109080471748,1.391305790058526,122.05999755859376,-1.8959260397211746,124.0500030517578,1.1448325212834134,125.36000061035156,-0.08774109080471748
3335,2015-08-21,103.95999908447266,110.0,102.75,106.1999969482422,33228300.0,-0.07582895316281435,-2.1115906318814006,0.30642903885352707,40.804108125288465,64.87858561310156,17.270520833970934,12.730289707762608,-0.2361577800039356,-14.800956515866986,36.47819773225937,9.739997863769517,6.869059185617147,-13.789500427246097,-28.691567264805485,1.1125664103132777,-21.240533846025784,-6.338467008466409,24.970994262695285,5.0416628519694004,-54.76446426103367,7.451033418779687,8,10.790000915527344,12.059997558593736,0.13535690307617188,-6.2649993896484375,-5.6100006103515625,4,-0.035205810551623085,-1.1040565956098958,112.48999786376952,1.391305790058526,122.05999755859376,-1.8959260397211746,124.0500030517578,-0.035205810551623085
3336,2015-08-24,96.87999725341795,109.62999725341795,85.5,88.75,59951900.0,-0.0681031347961234,-2.2987015425147157,-3.629466520890567,23.182315721037625,59.96557847499699,22.63093950855726,20.08807113274763,7.064300539895825,-7.194777520776682,37.01259764216071,24.129997253417955,5.4097331494529755,-20.392002105712905,-37.29846312824587,-3.4855410831799247,-28.845232616979388,-11.938771594446422,31.003756359863274,27.58787212949807,-27.15676514172657,8.453230511266488,8,9.245002746582045,10.514999389648438,7.910358428955092,1.7885742187500142,6.380004882812528,0,0.016412097567736872,-2.1115906318814006,103.95999908447266,-1.1040565956098958,112.48999786376952,1.391305790058526,122.05999755859376,0.016412097567736872
3337,2015-08-25,101.5199966430664,107.87999725341795,101.5,107.75,37620700.0,0.047894297287304655,-1.0350879327736773,-0.7662983347644331,26.558206652290167,55.61528515329974,16.387674351076015,15.836283814279426,2.7350436581687205,-11.27846629141085,38.23854656659513,11.0,4.064125388126172,-15.483002471923825,-33.234414829921775,2.2684098860741244,-24.358708650922807,-6.607296292924843,23.820731753417945,41.937167337401,-9.622841093708708,8.875706178998975,8,4.605003356933594,5.874999999999986,3.2703590393066406,-2.8514251708984375,4.4600067138671875,1,-0.033983422599707214,-2.2987015425147157,96.87999725341795,-2.1115906318814006,103.95999908447266,-1.1040565956098958,112.48999786376952,-0.033983422599707214
3338,2015-08-26,110.12999725341795,110.27999877929688,102.0199966430664,107.1500015258789,36164600.0,0.0848108835210406,4.036588542878143,-0.47832971457752177,34.661655741957816,51.66476143762092,6.873219652147128,7.86999579333046,-5.517122544017084,-19.295214612567648,39.38531663869795,8.760002136230469,3.0052728750524835,-7.02550163269045,-24.467690046997276,10.416686781616391,-15.746595839843863,1.6955925744629639,12.820287439277337,68.51182015085611,20.227198417346855,8.721094207153419,8,-4.0049972534179545,-2.7350006103515625,-4.839284896850572,-11.461425781249986,-4.019996643066392,2,-0.0578406907840886,-1.0350879327736773,101.5199966430664,-2.2987015425147157,96.87999725341795,-2.1115906318814006,103.95999908447266,-0.0578406907840886
3339,2015-08-27,117.66000366210938,118.25,113.0199966430664,114.94000244140624,37056100.0,0.06837380002257043,1.682057200985954,0.9127533961095243,44.93080285634974,48.248027706825646,-1.797378484503568,0.8647546316449279,-12.562133527015988,-26.184782440839456,39.45410878345776,8.120002746582045,2.0200954466084085,0.19950447082518963,-17.042894833890557,17.44190377554095,-8.421695181532698,8.820704123183077,3.043263949024194,98.1984844644561,50.12729779273303,8.62119965235788,8,-11.535003662109375,-10.265007019042983,-11.715719223022461,-18.23786163330078,-6.410003662109375,3,-0.1310556290871988,4.036588542878143,110.12999725341795,-1.0350879327736773,101.5199966430664,-2.2987015425147157,96.87999725341795,-0.1310556290871988
3340,2015-08-28,117.62999725341795,119.3499984741211,115.87999725341795,116.3499984741211,20240200.0,-0.0002550264130332103,-2.126125506907664,0.47058757531218026,45.29124545233552,44.75393007914727,-2.9841701045275926,1.2187246999708208,-12.052678670683619,-25.54881753857022,39.013936857877496,3.470001220703139,1.1864279062585865,0.003498077392563914,-17.17499848464867,17.18199463943381,-8.585750203628052,8.59274635841318,-32.129997253417955,94.91875539664171,46.54950368995793,8.589248281020621,8,-11.504997253417955,-10.235000610351562,-11.648212432861328,-17.597141265869126,-9.299995422363267,4,-0.1543823553238004,1.682057200985954,117.66000366210938,4.036588542878143,110.12999725341795,-1.0350879327736773,101.5199966430664,-0.1543823553238004
3341,2015-08-31,115.02999877929688,117.0,113.76000213623048,115.23999786376952,17005600.0,-0.022103192508962977,-1.3563686200745326,-0.16406194120591305,43.53730350797288,41.39131410207148,-2.2390381226340708,4.23013878644872,-8.96546569633658,-22.347607730326047,38.63493372637012,3.8699951171874716,-0.2829483635190968,-2.7200004577636747,-19.780239642836875,14.340238727309526,-11.250120050300268,5.810119134772918,-28.85299880981445,75.79831896855707,24.00704682473851,8.5301195925366,8,-10.430000305175781,-7.635002136230483,-9.048213958740249,-14.924999237060547,-6.930000305175781,0,-0.14500565489163386,-2.126125506907664,117.62999725341795,1.682057200985954,117.66000366210938,4.036588542878143,110.12999725341795,-0.14500565489163386
3342,2015-09-01,105.79000091552734,111.23999786376952,103.81999969482422,109.3499984741211,35977100.0,-0.08032685353233737,1.021798874923606,16.952443233425306,38.95889810789695,38.40537762987464,4.624725666728224,12.922969646996734,0.5824460561651392,-12.58840000771508,37.577404288576446,11.209999084472656,-2.2452862846309074,-11.191998291015622,-28.975378635987425,6.591382053956181,-20.083688463501517,-2.3003081185297276,-18.949540975952146,21.75420585187266,-32.875264236150585,8.8916901724859,9,-2.31500244140625,1.6049957275390483,0.19178390502928266,-5.685001373291016,9.139999389648438,1,-0.023915292158065538,-1.3563686200745326,115.02999877929688,-2.126125506907664,117.62999725341795,1.682057200985954,117.66000366210938,-0.023915292158065538
3343,2015-09-02,105.44000244140624,109.5,100.3000030517578,109.30999755859376,39843300.0,-0.0033084267992452565,3.3294103285845655,1.0870780256142176,35.663900079953734,37.0653818050092,2.647682524578414,12.473572664388328,1.2136717390888947,-11.761827220838157,35.9761303173006,9.199996948242202,-4.635965263366032,-10.62849693298341,-28.82880344543004,7.5718095794632205,-19.728650189206718,-1.5283436767601017,-17.949351731140126,26.981630576217654,-25.387102797645838,9.100153256223313,9,-3.015003204345689,1.9549942016601562,2.2492809295654297,-5.335002899169908,7.889999389648452,2,0.005121404618967373,1.021798874923606,105.79000091552734,-1.3563686200745326,115.02999877929688,-2.126125506907664,117.62999725341795,0.005121404618967373
3344,2015-09-03,101.05999755859376,104.16999816894531,100.11000061035156,102.69000244140624,29546700.0,-0.041540257790172896,-1.3002826983427134,0.4211904236192054,33.53973447959062,36.258229177709445,5.851146317549862,15.656615888438935,5.841688212732507,-6.935071776276189,34.477659787926434,5.330001831054673,-7.1493095042735035,-13.739001846313457,-32.42583947619731,4.947835783570397,-23.082420661255384,-4.39558303137153,-12.932159893050553,4.937614624329677,-44.506146737068754,9.343418814941924,9,1.3650016784667827,6.334999084472628,6.629285812377901,0.7578582763671733,12.389999389648438,3,0.04997034606922335,3.3294103285845655,105.44000244140624,1.021798874923606,105.79000091552734,-1.3563686200745326,115.02999877929688,0.04997034606922335
3345,2015-09-04,98.79000091552734,99.93000030517578,97.33999633789062,98.0500030517578,24212000.0,-0.022461871144913603,-1.3981392851718548,-0.4539850595371993,30.500517528847084,37.071362711910496,8.169797146756068,16.842429198091622,8.404612173164466,-4.219575654808352,33.18928300241639,3.720001220703139,-9.378781810061426,-14.772498703002924,-34.28413427742274,4.739136871416889,-24.52831649021283,-5.0166809157930174,-10.037720033812576,7.375403395429195,-34.83435132275816,9.755817787209908,9,9.554996490478516,8.604995727539048,8.10428237915039,3.662139892578125,10.94000244140625,4,0.12612611568985477,-1.3002826983427134,101.05999755859376,3.3294103285845655,105.44000244140624,1.021798874923606,105.79000091552734,0.12612611568985477
3346,2015-09-08,94.9499969482422,102.5,93.5500030517578,102.08000183105469,43479700.0,-0.038870370803707366,1.2459210984794855,-9.635169548317716,29.40843595294527,37.388054856427736,13.083063886153496,19.46907716119368,12.557082146778725,-0.14939239789796943,31.940966132933223,8.949996948242202,-10.378405105831817,-17.208502578735335,-37.85954319682956,3.442538039358894,-27.53402288778244,-6.8829822696882275,-5.5857617146793075,7.914043567349102,-29.91814456424712,10.32552030904711,9,11.500003814697251,12.44499969482419,12.019287109374986,7.671428680419908,15.280006408691392,1,0.14091632767619777,-1.3981392851718548,98.79000091552734,-1.3002826983427134,101.05999755859376,3.3294103285845655,105.44000244140624,0.14091632767619777
3347,2015-09-09,99.18000030517578,102.79000091552734,95.5199966430664,96.51000213623048,35524400.0,0.04454979981978702,-2.126877401613819,-0.37447354003663696,34.30727573012713,37.34867929955765,9.48351864525948,14.10677989651819,8.722772575307872,-4.143952147881393,31.05120667250965,7.840003967285142,-10.27003665061845,-11.800499343872076,-32.5974155330274,8.996416845283264,-22.19895743844974,-1.4020412492944132,-9.21604980680172,35.29779517630846,-2.5661307840607677,10.398458094577668,9,7.270000457763672,8.21499633789061,7.789283752441406,3.441425323486328,1.9099960327148438,2,0.08993746865798125,1.2459210984794855,94.9499969482422,-1.3981392851718548,98.79000091552734,-1.3002826983427134,101.05999755859376,0.08993746865798125
3348,2015-09-10,99.4800033569336,100.8499984741211,96.77999877929688,99.41999816894531,21031900.0,0.003024834148363631,1.9071473919689592,0.02247386859144719,39.77684237889315,36.776017024284705,8.39697519868109,12.807107591757457,8.7779744320694,-4.1948877976477235,30.500070274812806,4.069999694824219,-8.594460356953206,-10.448996353149411,-31.343556909619195,10.445564203320373,-20.896276631384296,-0.0017160749145261889,-8.928331899044593,55.8380699778159,13.544955131454259,10.447280278234892,9,6.969997406005859,7.914993286132798,10.664281845092773,5.807853698730469,-0.4900054931640767,3,0.15530756359956777,-2.126877401613819,99.18000030517578,1.2459210984794855,94.9499969482422,-1.3981392851718548,98.79000091552734,0.15530756359956777
3349,2015-09-11,97.51000213623048,100.8499984741211,97.2300033569336,98.56999969482422,17373900.0,-0.01980298707504824,-3.469143244668827,-17.665098537825575,44.34904994223481,36.671328634273515,8.055203403334033,13.399029629433855,11.094474698082067,-1.9688929289846584,29.530939398777345,3.6199951171875,-7.3507749024584115,-11.107997512817363,-31.643753313275326,9.4277582876406,-21.375875413046344,-0.8401196125883814,-6.38236413801684,42.857142857143096,-3.976679289473367,10.267877900228982,9,7.764999389648423,9.66500091552733,16.176065444946246,11.0278511047363,4.180000305175753,4,0.16223976359596626,1.9071473919689592,99.4800033569336,-2.126877401613819,99.18000030517578,1.2459210984794855,94.9499969482422,0.16223976359596626
3350,2015-09-14,95.69000244140624,97.91000366210938,94.33000183105469,96.83999633789062,15546000.0,-0.018664748794503527,1.1762872540744107,1.084902401105573,48.851578515362526,37.26180363509459,7.192047379485587,13.741970280078675,13.233797270482697,0.10541174335047288,28.60233835813235,3.5800018310546875,-7.146468513249772,-11.542997360229506,-31.615044741307045,8.529050020848032,-21.579021050768276,-1.506973669690737,-3.9979172336744426,23.160171909124276,-25.029633415069835,10.036023690538771,9,6.704998016357422,10.434997558593764,17.996065139770494,12.847850799560547,3.2999954223632812,0,0.18559926903242507,-3.469143244668827,97.51000213623048,1.9071473919689592,99.4800033569336,-2.126877401613819,99.18000030517578,0.18559926903242507
3351,2015-09-15,99.16000366210938,99.6500015258789,93.61000061035156,95.22000122070312,22591100.0,0.03626294421747889,1.4552858387840104,-3.4261072632221,47.66983417976286,38.229685420857464,1.3791839267399695,8.652087180037,10.113030565310112,-3.090672678123184,27.41791653862632,6.040000915527344,-8.16059316628315,-6.762996292114252,-25.2076604765808,11.681667892352294,-15.985328384347525,2.459335800119021,-6.914760189049801,60.45754757359498,11.002729768801963,9.222332092233277,9,2.3649978637695312,6.964996337890625,14.526063919067354,9.449279785156236,-1.2000045776367188,1,0.10659539435720267,1.1762872540744107,95.69000244140624,-3.469143244668827,97.51000213623048,1.9071473919689592,99.4800033569336,0.10659539435720267
3352,2015-09-16,104.08000183105469,104.4800033569336,99.33000183105469,99.6999969482422,28058200.0,0.04961676066199372,-1.0117212645733495,1.1116756773503906,43.5569831030514,39.106694645646094,-4.256503163926212,2.275966769929923,5.62211224404075,-7.70385819348823,25.7255087218723,5.319999694824219,-9.222554340358215,-0.8444980621337947,-17.201341976696696,15.512345852429107,-9.022920019415253,7.333923895147663,-11.292663257973885,96.32013408639953,47.240362357492515,8.178421957281452,9,-5.064998626708984,2.0449981689453125,9.98606681823729,4.537136077880845,-6.760002136230469,2,0.0590891758040295,1.4552858387840104,99.16000366210938,1.1762872540744107,95.69000244140624,-3.469143244668827,97.51000213623048,0.0590891758040295
3353,2015-09-17,104.20999908447266,107.5,101.83000183105469,103.66999816894531,25817700.0,0.0012490127894979608,-1.6872070045902992,0.12328774281653283,32.99620613750383,39.04630260763645,-5.1174828614769154,0.7801233625121995,5.950388395134524,-7.540690199834188,24.40827530801204,5.6699981689453125,-10.074161680150809,0.1779991149902287,-14.051689918145357,14.407688148125814,-6.936845401577557,7.292843631558014,-10.891407313371047,76.313887256329,32.065628787193944,7.114844516567793,9,-3.68499755859375,1.9150009155273438,9.856069564819322,4.407138824462876,-4.1699981689453125,3,-0.029939571768472617,-1.0117212645733495,104.08000183105469,1.4552858387840104,99.16000366210938,1.1762872540744107,95.69000244140624,-0.029939571768472617
3354,2015-09-18,102.62000274658205,104.36000061035156,100.70999908447266,102.0,21715000.0,-0.015257617808841495,-1.281247690323319,1.1481512878113829,31.744108144021325,39.184479342655806,-3.6687352429931366,1.6788466067959718,7.918062621838189,-5.656909435416466,25.574395213911348,3.6500015258789062,-9.911442798984481,-0.9184974670410071,-14.586627166230073,12.749632232148059,-7.752562316635547,5.915567382553533,-8.780782841420049,64.86682888514174,25.911546735843288,6.834064849594535,9,-2.095001220703139,3.5049972534179545,12.883565902709933,5.997135162353487,0.4199981689452983,4,-0.03537326822897047,-1.6872070045902992,104.20999908447266,-1.0117212645733495,104.08000183105469,1.4552858387840104,99.16000366210938,-0.03537326822897047
3355,2015-09-21,100.3000030517578,103.7699966430664,99.55999755859376,103.3000030517578,17900600.0,-0.02260767523611784,1.1370623249977505,-4.838688242170566,31.961798840361965,39.46818633014656,-1.242699545504422,3.911114479132138,10.548165630853575,-3.053154446618308,26.787383440700662,4.209999084472642,-9.582912618594861,-3.0554973602295092,-16.7976708573772,10.68667613691818,-9.926584108803354,3.8155893883443355,-5.950567575216624,48.16416656138934,13.296355102774598,6.871086748573845,9,0.25499725341798296,5.824996948242202,15.861421585083008,8.36642074584961,2.7699966430664205,0,0.013858418218902324,-1.281247690323319,102.62000274658205,-1.6872070045902992,104.20999908447266,-1.0117212645733495,104.08000183105469,0.013858418218902324
3356,2015-09-22,98.47000122070312,99.9000015258789,97.0,98.29000091552734,16717900.0,-0.018245281908020883,-1.1014487545575922,-0.060000101725260414,39.04847632434007,39.994986396170205,1.27299308915633,6.183367494453009,12.549007252127282,-0.932673471742433,26.24562366759651,3.3000030517577983,-8.72293758224329,-4.96499938964844,-18.567122943539133,8.637124164242252,-11.766061166593786,1.8360623872969057,-3.620554484210359,14.000011625744047,-21.59603285121771,6.801061776945345,9,2.0849990844726562,7.654998779296875,18.649995803832994,10.196422576904283,7.330001831054673,1,0.0052807620251869025,1.1370623249977505,100.3000030517578,-1.281247690323319,102.62000274658205,-1.6872070045902992,104.20999908447266,0.0052807620251869025
3357,2015-09-23,98.06999969482422,99.73999786376952,97.66000366210938,98.5999984741211,10264500.0,-0.004062166354424801,-2.0814937890655694,-2.944432670707413,38.99013923242432,39.90757493545145,1.6751417347872462,6.652741083889737,13.141795977309897,-0.242778728237937,25.674586523167562,2.079994201660142,-7.4040288010167785,-5.192501068115234,-18.98307950920632,8.598077372975851,-12.08779028866077,1.7027881524303012,-2.7305419235788833,10.190473284040179,-25.4007457217839,6.895289220545542,9,2.4850006103515625,8.055000305175781,20.502498626708956,10.596424102783189,7.050003051757827,2,-0.0011216540297120936,-1.1014487545575922,98.47000122070312,1.1370623249977505,100.3000030517578,-1.281247690323319,102.62000274658205,-0.0011216540297120936
3358,2015-09-24,103.76000213623048,104.0,96.77999877929688,97.11000061035156,21274500.0,0.05801980686359243,1.0252465643635444,-12.547201589220963,53.88154698120182,40.96674127311445,-3.7368679344989886,0.4859613080804195,7.786933029215831,-5.601999278019079,25.206857507485147,7.220001220703125,-5.417042562017713,0.8160011291504077,-12.59578797356383,14.227790231864645,-5.889893422206711,7.5218956805075265,-7.940333550927633,92.08445476011718,50.44225814690424,6.705894551357119,9,-3.2050018310547017,0.8399963378906108,14.702499389648409,5.382850646972628,4.619995117187472,3,-0.06206632911351462,-2.0814937890655694,98.06999969482422,-1.1014487545575922,98.47000122070312,1.1370623249977505,100.3000030517578,-0.06206632911351462
3359,2015-09-25,102.23999786376952,105.4499969482422,101.56999969482422,105.3000030517578,19066600.0,-0.014649231314252442,1.3095269992574643,-0.4601510505042847,55.069050139651694,41.657571453591025,-1.6487367258088454,0.8342791987995923,9.061357608021595,-3.7809864942669122,25.86050752853406,3.879997253417983,-4.07558592088705,0.06699714660642542,-11.417156423343485,11.551150716556336,-5.67507963836853,5.809073931581381,-5.9497226806903,62.975781287123745,16.2968519168791,5.742076784974958,9,-1.6849975585937358,1.2350006103515767,15.697502136230469,6.902854919433594,5.4000015258789205,4,-0.0215179674707503,1.0252465643635444,103.76000213623048,-2.0814937890655694,98.06999969482422,-1.1014487545575922,98.47000122070312,-0.0215179674707503
3360,2015-09-28,99.47000122070312,103.33000183105469,97.83999633789062,101.56999969482422,17026600.0,-0.027093081973234123,-1.0485063632753395,0.6862728476292819,56.85680120107383,42.678345567070025,1.9152495126318456,2.291503937036566,11.582051100594583,-0.7116049334863703,26.88283992126297,5.4900054931640625,-3.3862457177578165,-1.794999694824213,-10.71989877250303,7.129899382854603,-6.257449233663621,2.667449844015195,-2.7185315718030694,31.026562970237386,-19.706722217229185,4.4624495388394045,9,2.6699981689453125,2.954998016357422,18.344995498657212,9.842140197753892,10.269996643066392,0,0.03589021464776243,1.3095269992574643,102.23999786376952,1.0252465643635444,103.76000213623048,-2.0814937890655694,98.06999969482422,0.03589021464776243
3361,2015-09-29,98.3499984741211,100.62999725341795,96.8499984741211,99.62999725341795,17405900.0,-0.011259703758291661,1.3048781622456593,0.6095236711219874,48.6097124600639,43.239759940071416,3.2500470003831907,2.2111790886811775,12.570639896444135,0.6935885217853581,27.762245659983076,3.779998779296861,-2.950529868497142,-2.081002426147464,-8.295867701934327,4.133862849639399,-5.188435064040888,1.0264302117459607,21.0,18.10842014301375,-33.14899603001193,3.10743263789343,9,3.7900009155273438,4.075000762939453,17.03499984741211,11.85356903076169,15.700004577636705,1,0.04799187894187007,-1.0485063632753395,99.47000122070312,1.3095269992574643,102.23999786376952,1.0252465643635444,103.76000213623048,0.04799187894187007
3362,2015-09-30,103.26000213623048,103.45999908447266,99.0500030517578,99.91000366210938,17027600.0,0.049923779748724195,1.3520026692762717,-2.617188803852888,55.48461700933993,45.73847225916432,-1.998689443931866,-3.0547001691043647,7.5203811883133795,-3.921128047723144,27.50352030517061,5.1100006103515625,-2.540287349713992,2.9555011749267663,-2.8922322864954992,8.803234636349032,0.031634444215626445,5.879367905637906,15.639996337890608,74.74053893279977,23.068545760503262,2.9238667307111346,9,-2.1450042724609517,3.18999862670897,3.49999618530272,4.134994506835909,10.239997863769517,2,0.02459811023610392,1.3048781622456593,98.3499984741211,-1.0485063632753395,99.47000122070312,1.3095269992574643,102.23999786376952,0.02459811023610392
3363,2015-10-01,105.9800033569336,106.11000061035156,101.12000274658205,102.91000366210938,17426900.0,0.026341285729537534,1.997000932483169,0.9164182367664068,62.02783244197345,49.10333051449233,-4.963138724219078,-6.04194527096341,4.721400187376645,-6.362041343778273,26.76144713189914,4.989997863769517,-2.20289158134257,5.648502349853516,-0.3031326923929356,11.600137392099967,2.672684828730283,8.624319870976748,12.478995117187495,98.59614229559035,43.916801941154546,2.975817521123228,10,-4.535003662109375,0.4699974060058594,0.7799949645996094,1.4149932861327983,8.07999420166017,3,-0.008114744132014406,1.3520026692762717,103.26000213623048,1.3048781622456593,98.3499984741211,-1.0485063632753395,99.47000122070312,-0.008114744132014406
3364,2015-10-02,106.11000061035156,106.87000274658205,101.4499969482422,103.01000213623048,21526700.0,0.0012266205821880316,1.3463214615400985,1.0097715903188644,65.54295471481501,52.834570056098215,-5.080261828873319,-6.086256136865927,4.5574384799204495,-6.19496815063502,25.916432284899198,5.420005798339844,-1.9810894370081655,5.525999450683599,-0.9602537433253673,12.012252644692566,2.282872853679109,8.76912604768809,11.916817863769523,92.41515157514176,32.354718277002156,3.2431265970044847,10,-4.284999847412109,0.3400001525878906,0.6499977111816406,1.2849960327148295,3.75,4,0.021392862407023205,1.997000932483169,105.9800033569336,1.3520026692762717,103.26000213623048,1.3048781622456593,98.3499984741211,0.021392862407023205
3365,2015-10-05,111.25,112.27999877929688,105.76000213623048,107.4800033569336,21157900.0,0.048440291773469424,1.2367077624913416,1.2161285479778459,67.17816922295087,55.960091489277204,-9.503000495790772,-10.798569926691613,-0.5329975063443158,-10.996940293155248,24.78539209013755,6.519996643066392,-1.1671606887164216,10.042998886108393,2.06115042737342,18.024847344843366,6.052074656740899,14.033923115475886,6.353282074121083,93.3247002013903,31.938311591492486,3.9909242293674865,10,-6.720001220703125,-4.799999237060547,-4.490001678466797,-3.855003356933608,1.4499969482422017,0,-0.0324494436885534,1.3463214615400985,106.11000061035156,1.997000932483169,105.9800033569336,1.3520026692762717,103.26000213623048,-0.0324494436885534
3366,2015-10-06,108.33000183105469,112.25,105.63999938964844,110.33000183105469,20629800.0,-0.0262471745523174,1.2637002586679904,-0.5305044511586774,56.402530411835556,57.8948016203229,-5.629251415737414,-7.1935989173505135,2.4974675446550236,-7.76783693514318,23.271785011242695,6.6100006103515625,-0.1639922195685557,6.454000473022461,-1.5625332239007008,14.470534169945623,2.445733624560873,10.462267321484049,8.858214571066398,70.14362642597067,12.631829680476827,4.008266848461582,10,-3.8000030517578125,-3.0550003051757812,-1.5700035095214844,-0.9350051879882955,4.529998779296875,1,0.01301574825885976,1.2367077624913416,111.25,1.3463214615400985,106.11000061035156,1.997000932483169,105.9800033569336,0.01301574825885976
3367,2015-10-07,108.0999984741211,109.77999877929688,106.75,108.83999633789062,12329500.0,-0.0021231732026765204,1.3129737426800112,0.3699989318847656,55.8425929575825,58.112695617698535,-4.276601370880584,-6.599423574289162,2.822390850077255,-7.287146627875629,21.72709559211101,3.029998779296875,1.0532776066173568,5.777997207641604,-2.591738492120939,14.147732907404148,1.5931293577603327,9.962865057522876,8.681453569439995,62.544786817823486,7.105173752726863,4.184867849881274,10,-3.5349998474121094,-5.18499755859375,-2.1025009155273438,-0.7050018310547017,0.8199996948242188,2,0.05504167124536208,1.2637002586679904,108.33000183105469,1.2367077624913416,111.25,1.3463214615400985,106.11000061035156,0.05504167124536208
3368,2015-10-08,114.93000030517578,115.0500030517578,102.5999984741211,107.94000244140624,42831900.0,0.06318225649827158,2.4439830697166034,-9.44597032775563,65.97455628542674,59.32441852278465,-10.454962422485977,-12.87258727294784,-3.8371716064010286,-13.834738734342622,20.38128889945245,12.450004577636705,2.2048816653658605,11.835499191284185,1.8703089683098568,21.800689414258514,6.852904079797014,16.818094302771357,1.4528226669965107,99.11762725936573,43.01693978822647,4.982595111487166,10,-8.979999542236328,-10.629997253417983,-9.495002746582031,-7.535003662109389,-11.279998779296875,3,-0.012442358839107936,1.3129737426800112,108.0999984741211,1.2637002586679904,108.33000183105469,1.2367077624913416,111.25,-0.012442358839107936
3369,2015-10-09,113.33000183105469,115.83000183105469,112.44000244140624,114.11000061035156,22455200.0,-0.0139215041318419,-1.6484395489116,-0.11158784229960259,67.23088384316344,60.477094371905714,-7.952726851184337,-10.568476770785836,-2.226237537865728,-11.955596768667533,19.00160602332362,3.3899993896484517,3.4615354655241504,9.444500732421872,-1.1461013918811886,20.035102856724933,4.149199670270335,14.73980179457341,2.662164651156587,81.10355732684076,23.007581329983353,5.295301062151532,10,-6.990001678466797,-8.639999389648438,-8.420003890991211,-5.9350051879882955,-1.9800033569335938,4,0.006441328119162204,2.4439830697166034,114.93000030517578,1.3129737426800112,108.0999984741211,1.2637002586679904,108.33000183105469,0.006441328119162204
3370,2015-10-12,113.4499969482422,115.41999816894531,112.36000061035156,114.4499969482422,12624500.0,0.0010588115701823941,1.0816292636343077,1.282053288469815,70.74791301223661,62.93689443325824,-6.572257192910399,-9.791744853238725,-2.422331521648445,-11.804435855540461,17.27546857428828,3.05999755859375,3.7498575771642777,8.676496124267587,-1.9986749288187013,19.351667177353875,3.3389105977244498,14.014081650810724,2.380004882812486,82.01054966803791,17.57925930904493,5.337585526543144,10,-6.009994506835952,-8.759994506835952,-8.539999008178725,-6.05500030517581,3.650001525878892,0,-0.031643864561128665,-1.6484395489116,113.33000183105469,2.4439830697166034,114.93000030517578,1.3129737426800112,108.0999984741211,-0.031643864561128665
3371,2015-10-13,109.7300033569336,113.72000122070312,108.77999877929688,112.8499984741211,17512100.0,-0.0327897196242829,1.032922560085399,3.1199951171875,64.78945231318528,63.97076502257438,-1.193789321483905,-5.522408081438101,1.23318392066615,-7.835563632771795,15.558115077275374,4.94000244140625,4.060161617443441,4.428002548217776,-6.12288554716001,14.978890643595562,-0.8474414994711168,9.70344659590667,6.099998474121094,53.89269141096476,-16.680933960557894,5.275444047688892,10,-1.2550010681152344,-5.040000915527344,-1.860006332397461,-2.3350067138672017,10.89999389648436,1,0.027066376564736983,1.0816292636343077,113.4499969482422,-1.6484395489116,113.33000183105469,2.4439830697166034,114.93000030517578,0.027066376564736983
3372,2015-10-14,110.2300033569336,111.62999725341795,108.0500030517578,111.5,33231500.0,0.004556638883656872,3.679758052049813,0.407050843147228,59.450777137400856,63.684425544288544,-0.6717633169646007,-5.837324331083266,0.396262545463685,-8.07862771757415,14.611780554518072,3.5799942016601562,4.587501714585144,4.620502471923828,-6.136886076183828,15.377891020031484,-0.7581918021299998,9.999196745977656,5.220398406982426,57.671979945596604,-9.76011719376065,5.378694274053824,10,-1.5900039672851562,-5.510002136230469,-3.307504653930664,-2.8350067138672017,9.989997863769531,2,0.023859177840191315,1.032922560085399,109.7300033569336,1.0816292636343077,113.4499969482422,-1.6484395489116,113.33000183105469,0.023859177840191315
3373,2015-10-15,101.08999633789062,104.87999725341795,99.0999984741211,103.7699966430664,48484300.0,-0.0829175972121392,1.3591824405647075,2.1102420386757257,48.626043527110255,61.80476874565468,8.606740655730022,3.222156842934197,9.003664920986694,1.2812785752872315,14.321321726833247,11.1300048828125,5.391078487972948,-4.363504409790039,-15.295420840092817,6.5684120205127385,-9.829462624941428,1.1024538053613497,13.988397360229499,11.894784605316861,-53.78353180893774,5.465958215151388,10,6.375003814697266,3.6300048828125,5.832502365112305,6.305000305175767,22.75,3,0.07745575343462385,3.679758052049813,110.2300033569336,1.032922560085399,109.7300033569336,1.0816292636343077,113.4499969482422,0.07745575343462385
3374,2015-10-16,98.98999786376952,101.6500015258789,98.41000366210938,100.20999908447266,21340500.0,-0.020773553765912944,-1.7226991505048885,0.4552242842461614,49.41718874043661,59.83132646981976,10.717627739285817,5.308426472378343,10.447343596915871,3.561430148197573,13.915174356555843,3.2399978637695312,5.542610172962611,-6.282002639770525,-17.528022724755658,4.964017445214608,-11.905012682263092,-0.6589925972779582,15.723827929870623,3.409725978612488,-63.89848692069283,5.6230100424925675,10,8.130004882812514,5.730003356933608,7.932500839233413,8.404998779296875,26.040000915527358,4,0.04707550017853834,1.3591824405647075,101.08999633789062,3.679758052049813,110.2300033569336,1.032922560085399,109.7300033569336,0.04707550017853834
3375,2015-10-19,101.69000244140624,103.62000274658205,96.26000213623048,98.06999969482422,29964700.0,0.027275529203995674,-1.0331499397762474,-2.9672123971283026,53.90552362070062,59.55388127080475,7.285025263329786,2.8647750069601727,7.2033187363620925,1.064696491780893,13.45393362373385,7.3600006103515625,5.271427072942615,-3.651498031616228,-14.784757292076009,7.481761228843553,-9.218127661846111,1.9151315986136552,12.666546805843524,31.099659735977355,-40.6791740710386,5.566629630229888,10,4.354999542236342,3.029998779296889,4.534999847412124,5.704994201660156,21.61999511718753,0,0.09499455011106872,-1.7226991505048885,98.98999786376952,1.3591824405647075,101.08999633789062,3.679758052049813,110.2300033569336,0.09499455011106872
3376,2015-10-20,98.98999786376952,102.11000061035156,97.58000183105469,101.05999755859376,17345600.0,-0.02655132769017743,1.1726582639766838,-0.57182268626142,44.734890319230374,58.319692088765635,9.522180548034981,5.908674691649253,9.33250873472457,3.960014962902747,12.662813772042048,4.529998779296875,4.788794670967377,-6.377502441406264,-17.445431520347014,4.690426637534486,-11.91146698087664,-0.8435379019358891,14.642689499039477,17.761851625354268,-51.42643640526856,5.533964539470373,10,7.055004119873061,5.730003356933608,5.270002365112319,8.404998779296875,25.170005798339858,1,0.182947782616125,-1.0331499397762474,101.69000244140624,-1.7226991505048885,98.98999786376952,1.3591824405647075,101.08999633789062,0.182947782616125
3377,2015-10-21,97.95999908447266,100.33999633789062,97.01000213623048,99.66999816894531,13728500.0,-0.01040507931634016,1.18360603248375,0.8260866360262161,39.68090048057725,55.3981747771157,10.015829252778886,7.304516310346173,9.77730432548897,5.18369342464581,11.858449457514956,3.329994201660142,3.737348666933613,-7.402001190185544,-18.48529787937764,3.681295499006552,-12.943649534781585,-1.860352845589503,14.977780869273204,19.72155349429998,-43.85708403141264,5.541648344596047,10,8.085002899169922,8.085002899169922,5.865001678466797,9.434997558593736,27.48000335693358,2,0.23142097162941533,1.1726582639766838,98.98999786376952,-1.0331499397762474,101.69000244140624,-1.7226991505048885,98.98999786376952,0.23142097162941533
3378,2015-10-22,97.31999969482422,99.93000030517578,96.86000061035156,98.06999969482422,12786800.0,-0.006533272719781769,-2.6766503723331354,0.43859672605105005,38.83667728942379,52.243262937811295,8.822985501225546,7.839230617651154,9.884488482057307,6.013587080981097,11.828126815403268,3.0699996948242188,3.307331965429796,-7.720000457763675,-19.359508087487313,3.919507171959964,-13.539754272625501,-1.9002466429018483,14.950669146221031,14.402139547419186,-43.64812211313196,5.81975381486182,10,8.520000457763672,8.72500228881836,5.250001907348633,10.074996948242173,26.01000213623047,3,0.2353062227464926,1.18360603248375,97.95999908447266,1.1726582639766838,98.98999786376952,-1.0331499397762474,101.69000244140624,0.2353062227464926
3379,2015-10-23,100.04000091552734,101.55999755859376,97.2699966430664,97.61000061035156,18019900.0,0.027949046745093575,-1.7588357231346763,-3.2400004069010415,34.83085562152098,48.25247878328734,4.4919183568176635,5.213246243206697,6.548487038926538,3.5063569084690585,11.928520993424533,4.290000915527358,2.9395292786701077,-4.8899993896484375,-16.68151404679405,6.9015152674971745,-10.78575671822125,1.0057579389243756,11.590241257325317,51.35867480745091,-2.1375048218141615,5.895757328572806,10,4.950000762939453,6.005001068115234,3.2849998474121094,7.354995727539048,25.3300018310547,4,0.2379047901294975,-2.6766503723331354,97.31999969482422,1.18360603248375,97.95999908447266,1.1726582639766838,98.98999786376952,0.2379047901294975
3380,2015-10-26,103.04000091552734,103.30999755859376,99.37999725341795,100.0500030517578,12234800.0,0.029988004523642253,1.226634650505852,1.2304516412615245,42.857142857142854,45.815555510393736,-0.1564860177263938,2.6292162229984513,2.9656075095134327,0.7301106290841943,11.39320291469405,3.9300003051758097,1.5292828350974617,-2.0684993743896456,-13.617592734753089,9.480593985973798,-7.84304605457136,3.706047305792069,7.975431655860433,95.81400355328847,42.58852031333632,5.77454668018172,10,0.904998779296875,3.0050010681152344,0.2849998474121094,4.354995727539048,25.889991760253878,0,0.21341224445249218,-1.7588357231346763,100.04000091552734,-2.6766503723331354,97.31999969482422,1.18360603248375,97.95999908447266,0.21341224445249218
3381,2015-10-27,103.06999969482422,104.72000122070312,101.2300033569336,102.58000183105469,12066400.0,0.0002911372188503236,-1.1880899935185916,0.1638790012885768,43.17132971867568,44.00672801942426,-1.375170213206431,3.1315131241378253,2.27755133209979,0.9085652786980347,10.594517890249252,3.4899978637695312,0.07154219584563748,-2.274500656127927,-13.428226634248546,8.879225321992692,-7.851363645188229,3.3023623329323755,7.355215659157267,79.00761580468752,25.847232270502857,5.576862989060308,10,-2.5,2.9750022888183594,0.2700004577636719,4.324996948242173,23.739997863769545,1,0.19637137793438764,1.226634650505852,103.04000091552734,-1.7588357231346763,100.04000091552734,-2.6766503723331354,97.31999969482422,0.19637137793438764
3382,2015-10-28,105.8000030517578,106.20999908447266,102.05999755859376,102.9000015258789,13094000.0,0.026486886242521823,1.2311874598789474,5.918396263137379,36.05255680261966,42.609673938925305,-5.363704062759211,0.6340659431248099,-1.050122665510159,-1.581330257615619,10.175667204415232,4.150001525878892,-1.5759131732593943,0.32850265502928266,-10.783050221873523,11.440055531932089,-5.22727378342212,5.884279093480686,4.058603773513653,95.61501497727893,46.27401596819047,5.5557764384513995,10,-4.565002441406236,0.24499893188477984,-2.4600028991699077,1.5949935913085938,25.129989624023423,2,0.17353497240798554,-1.1880899935185916,103.06999969482422,1.226634650505852,103.04000091552734,-1.7588357231346763,100.04000091552734,0.17353497240798554
3383,2015-10-29,105.12000274658205,106.91000366210938,104.75,105.0,9841400.0,-0.006427223871090959,-5.96772288192949,0.041380235669247346,37.095256608803055,41.240570368743796,-4.5281091060540035,1.3136870999321957,-0.9238636977873682,-0.7081765652398389,10.154125383527287,2.160003662109375,-2.868599742169664,-0.3084976196288949,-11.418420923471544,10.801425684213754,-5.8634592715502265,5.246464032292437,4.19465989112777,81.43153929254052,34.61669406913633,5.554961651921325,10,-3.5349998474121236,0.9249992370605327,-1.7800025939941548,2.2749938964843466,20.239997863769517,3,0.19330288397928053,1.2311874598789474,105.8000030517578,-1.1880899935185916,103.06999969482422,1.226634650505852,103.04000091552734,0.19330288397928053
3384,2015-10-30,108.37999725341795,110.0999984741211,104.9000015258789,105.12000274658205,15571500.0,0.031012123493707744,-1.8108114795676398,27.16599910992089,42.74678250247158,40.00071024449613,-7.058314868558114,-1.863044583900205,-4.402618172829236,-3.808730566011775,10.482819282870143,5.1999969482421875,-3.889926483634696,2.837997055053691,-8.347365816376623,14.023359926484005,-2.754684380661473,8.430678490768855,-12.119995117187472,83.95521432048567,39.874250317815196,5.592681435715158,10,-4.899997711181626,-2.3349952697753764,-5.802497863769517,-0.9850006103515625,18.60000610351564,4,0.13794062517532724,-5.96772288192949,105.12000274658205,1.2311874598789474,105.8000030517578,-1.1880899935185916,103.06999969482422,0.13794062517532724
3385,2015-11-02,107.63999938964844,109.37000274658205,106.3000030517578,109.1999969482422,11784600.0,-0.0068278084750198476,2.231563054634214,-0.4785276647928678,46.73130530384764,40.22253413167583,-6.01845632587262,-1.4834216376577558,-3.619500046124955,-2.899567780194772,10.827258618771145,3.069999694824247,-3.805637914567143,2.278499221801752,-8.632165390472494,13.189163834075998,-3.176833084335371,7.733831527938875,-11.103197326660137,72.26606044341686,28.210647424768837,5.455332306137122,11,-4.159999847412109,-1.5949974060058594,-5.625,-0.24500274658204546,16.559997558593764,0,0.16471575118420767,-1.8108114795676398,108.37999725341795,-5.96772288192949,105.12000274658205,1.2311874598789474,105.8000030517578,0.16471575118420767
3386,2015-11-03,109.73999786376952,111.0500030517578,107.23999786376952,107.36000061035156,12484100.0,0.019509461966078723,-1.90839785794778,-1.5256416526467942,49.27017368743532,41.28800893243783,-7.189229325406231,-3.6600218148840753,-5.4228425047447075,-4.805683344542686,11.325310559494245,3.8100051879882812,-3.5203076212271895,4.307997894287098,-6.701205875816527,15.317201664390723,-1.1966039907647144,9.81259977933891,-12.931931872558565,85.42820481050424,41.31497784095312,5.504601885051814,11,-5.7849960327148295,-3.694995880126939,-7.457498550415025,-2.345001220703125,13.170005798339858,1,0.17486782563850634,2.231563054634214,107.63999938964844,-1.8108114795676398,108.37999725341795,-5.96772288192949,105.12000274658205,0.17486782563850634
3387,2015-11-04,114.0500030517578,114.27999877929688,109.38999938964844,110.36000061035156,17505000.0,0.03927469721057131,1.356629677836852,1.5504229830967076,72.54698023100555,45.03359814816915,-10.031796736422137,-7.906797738949791,-9.529576570206316,-8.879012932689974,12.054329100371802,4.8899993896484375,-3.5288835358774264,8.320502853393535,-3.2970322572830355,19.938037964070105,2.5117352980552567,14.129270408731813,-16.672259578124965,97.58661325289229,47.357390820287726,5.808767555338285,11,-8.275005340576158,-8.00500106811522,-11.767503738403306,-6.655006408691406,4.860000610351577,2,0.1118807028970028,-1.90839785794778,109.73999786376952,2.231563054634214,107.63999938964844,-1.8108114795676398,108.37999725341795,0.1118807028970028
3388,2015-11-05,113.5,115.68000030517578,111.72000122070312,113.75,13814900.0,-0.004822472924513654,-1.0787410089229932,-0.06775063268107938,76.68259794396467,49.683791739551765,-7.761501629731171,-7.873076440038972,-9.056070989569449,-8.122532141846222,12.096415396579015,3.9599990844726562,-2.8202742546130253,7.841999816894528,-3.5525792232520814,19.23657885704114,2.1447102968212164,13.53928933696784,-15.108121208027327,79.7773603707405,22.64982964605506,5.697289520073307,11,-5.970001220703125,-7.454998016357422,-9.717500686645508,-6.105003356933608,7.1699981689453125,3,0.15356821740776416,1.356629677836852,114.0500030517578,-1.90839785794778,109.73999786376952,2.231563054634214,107.63999938964844,0.15356821740776416
3389,2015-11-06,114.05999755859376,114.8000030517578,112.0500030517578,113.38999938964844,10936600.0,0.0049338991946588084,1.5581286416897069,-2.679992675781307,74.69060600836843,53.22084320079905,-6.843262696531994,-8.828207226016247,-9.93038776334582,-8.454709471079909,12.029455541757406,2.75,-1.691189218423446,8.365497589111342,-3.1367251302606007,19.867720308483285,2.614386229425378,14.116608948797307,-14.285069045564839,82.72917674904751,21.38772141200183,5.75111135968597,11,-5.604995727539077,-8.014995574951186,-10.112497329711928,-6.665000915527372,4.5400009155273295,4,0.0990706934388006,-1.0787410089229932,113.5,1.356629677836852,114.0500030517578,-1.90839785794778,109.73999786376952,0.0990706934388006
3390,2015-11-09,109.86000061035156,114.0,108.63999938964844,113.36000061035156,16154600.0,-0.03682269891409229,1.2426786523740512,-5.22389487348824,70.47081849480507,56.2541197314801,-1.7591001833835236,-5.176347935449044,-6.0990275988558125,-4.0565295545442694,11.671129143285405,5.419998168945327,-0.45179607681825473,4.345000457763675,-6.752553697377621,15.44255461290497,-1.2037766198069733,9.893777535334323,-8.812666353950888,31.042677591281638,-34.331976475223776,5.54877707757065,11,-0.9900016784667969,-3.8149986267089844,-5.722499847412109,-2.4650039672851705,12.779998779296875,0,0.15583472284241817,1.5581286416897069,114.05999755859376,-1.0787410089229932,113.5,1.356629677836852,114.0500030517578,0.15583472284241817
3391,2015-11-10,112.6999969482422,112.83999633789062,108.01000213623048,108.86000061035156,11166400.0,0.025851049718845998,1.3446601582175275,-1.097141810825897,75.9873087304131,60.69131439012382,-3.4524932686553456,-8.203003562443214,-9.198441661172083,-6.6659022478236665,11.952840757766616,4.829994201660142,0.9198821314555943,7.036497116088881,-4.373623026451199,18.44661725862896,1.3314370448188413,12.741557187358922,-10.482049407939513,61.14727420667221,-9.589009893490967,5.705060071270038,11,-2.484996795654311,-6.654994964599624,-7.209997177124038,-5.30500030517581,9.810005187988281,1,0.10204081908965268,1.2426786523740512,109.86000061035156,1.5581286416897069,114.05999755859376,-1.0787410089229932,113.5,0.10204081908965268
3392,2015-11-11,112.86000061035156,114.61000061035156,111.41000366210938,113.08000183105469,11039200.0,0.0014197308468681946,-1.0512833052936343,-0.057292039196051574,77.86944484655976,65.22177974987456,-2.8001891471493536,-8.596625394669488,-9.323474100595234,-6.63261264797498,12.511915277037833,3.1999969482421875,1.8043981817432666,7.065000915527349,-4.623926122263796,18.753927953318495,1.2205373966317836,12.909464434422915,-9.56508884885902,63.23337199424655,-14.024501779913066,5.84446351889557,11,-2.5699996948242188,-6.814998626708984,-7.957500457763672,-5.4650039672851705,5.159996032714844,2,0.08904840508069278,1.3446601582175275,112.6999969482422,1.2426786523740512,109.86000061035156,1.5581286416897069,114.05999755859376,0.08904840508069278
3393,2015-11-12,108.91999816894531,115.25,108.1999969482422,112.5199966430664,17568200.0,-0.03491053003808753,-1.7976197504401383,16.363538632265225,65.2577280395995,67.72299592066655,1.9394864886914291,-4.258265309554773,-5.382279355058358,-2.5346131931602542,12.306607974436627,7.050003051757798,2.654817609615719,2.7334983825683565,-8.81557708820884,14.282573853345554,-3.041039352820249,8.508036117956962,-4.634279323958111,12.569009685329362,-65.15737707037542,5.7745377353886,11,2.0700035095214844,-2.8749961853027344,-5.179998397827148,-1.5250015258789205,7.709999084472642,3,0.0917187445933354,-1.0512833052936343,112.86000061035156,1.3446601582175275,112.6999969482422,1.2426786523740512,109.86000061035156,0.0917187445933354
3394,2015-11-13,103.6500015258789,109.06999969482422,103.2699966430664,108.33999633789062,18819400.0,-0.04838410513826985,-1.1284396991361292,1.302776888858748,50.97226762081539,68.19421395588519,7.2280841861926035,1.4532565966799496,-0.031101394735003396,2.8702248154157814,12.106998513103111,5.8000030517578125,3.4883525950036613,-2.76949844360351,-13.887230481237296,8.348233594030276,-8.328364462420396,2.789367575213376,12.029998779296875,3.1719931246310287,-69.28118000130881,5.55886601881689,11,5.8249969482421875,2.395000457763672,1.4750003814697266,3.744995117187486,12.58999633789061,4,0.16420642925718543,-1.7976197504401383,108.91999816894531,-1.0512833052936343,112.86000061035156,1.3446601582175275,112.6999969482422,0.16420642925718543
3395,2015-11-16,111.3499984741211,111.6500015258789,101.86000061035156,102.97000122070312,19866200.0,0.07428844027869785,1.1804002796877218,-1.786781774673961,60.604508457021154,69.45358448583917,0.1225853766541718,-5.782397721821056,-7.485588632864079,-4.616008460357747,11.403291728502682,9.790000915527344,4.565067155727107,4.447498703002935,-6.644411382199749,15.53940878820562,-1.098456339598414,9.993453745604285,4.081801757812499,70.87377368445644,-0.7193121353269589,5.545955042601343,11,-2.579998016357422,-5.379997253417969,-5.834997177124023,-3.9550018310547017,6.810005187988281,0,0.06511001436326902,-1.1284396991361292,103.6500015258789,-1.7976197504401383,108.91999816894531,-1.0512833052936343,112.86000061035156,0.06511001436326902
3396,2015-11-17,117.0999984741211,118.79000091552734,111.6999969482422,112.11000061035156,33016300.0,0.05163897690879948,-1.4406188076882238,0.5954653340410403,63.43318845461556,68.44094095512918,-4.999340382269125,-10.65222174308235,-12.794407797078861,-10.08785217038779,11.012974579326782,7.44000244140625,5.415217325974538,9.291998672485349,-2.0345181109435515,20.61851545591425,3.6287402807708986,14.955257064199799,-15.239997863769531,90.0177057829728,20.576608452029973,5.663258391714448,11,-6.774997711181641,-9.574996948242188,-11.034996032714844,-9.705001831054702,0.23000335693359375,1,0.04730999989510387,1.1804002796877218,111.3499984741211,-1.1284396991361292,103.6500015258789,-1.7976197504401383,108.91999816894531,0.04730999989510387
3397,2015-11-18,120.62999725341795,121.0,116.0999984741211,117.94000244140624,23353600.0,0.03014516503240583,1.8571434926608554,0.5390773474158664,67.26786741464537,67.39485978520482,-8.378946164001391,-13.06669621895972,-15.969477167714572,-13.302657916159674,10.63328869530353,4.900001525878906,6.296578788816419,11.688497543334947,-0.01936285083415612,23.39635793750405,5.834567346250395,17.542427740419498,-18.769996643066392,98.06686124147865,28.897319662467197,5.853930197084552,11,-9.199996948242173,-11.99999618530272,-14.04749488830565,-13.235000610351562,-3.519996643066392,2,0.015584887056434571,-1.4406188076882238,117.0999984741211,1.1804002796877218,111.3499984741211,-1.1284396991361292,103.6500015258789,0.015584887056434571
3398,2015-11-19,120.22000122070312,123.12999725341795,119.61000061035156,120.25,19253200.0,-0.0033987900360596957,-4.631994628906227,-0.011151984071835567,64.07513885193006,66.21536343448945,-7.728172826045466,-11.439641147447063,-15.211669515238157,-12.602474197326202,10.317442172142075,3.519996643066392,6.9862859856128665,10.133501434326178,-1.2638787496004085,21.530881618252764,4.434811342362877,15.832191526289478,-17.59440063476562,86.31877530801853,18.23384506095678,5.698690091963296,11,-7.725002288818359,-10.525001525878906,-13.540000915527344,-12.825004577636733,-1.0999984741210795,3,-0.01829982162117838,1.8571434926608554,120.62999725341795,-1.4406188076882238,117.0999984741211,1.1804002796877218,111.3499984741211,-0.01829982162117838
3399,2015-11-20,123.83999633789062,124.06999969482422,119.20999908447266,120.8499984741211,17977000.0,0.03011142139769074,1.817387919920212,-99.6706510681587,68.02403378800736,65.94349846706746,-10.968430424852585,-13.897721914825723,-18.371108487062884,-15.904886721691241,10.396746193093954,4.8600006103515625,6.642953729684507,12.56349678039551,0.6256679621443908,24.50132559864663,6.594582371269951,18.53241118952107,-19.98413195190429,98.9644152795378,30.11092252110032,5.968914409125559,11,-10.874996185302734,-13.674995422363281,-17.747495651245117,-16.444999694824233,-7.129997253417969,4,-0.05822027856655121,-4.631994628906227,120.22000122070312,1.8571434926608554,120.62999725341795,-1.4406188076882238,117.0999984741211,-0.05822027856655121
3400,2015-11-23,125.02999877929688,126.1999969482422,121.66000366210938,124.3000030517578,15727000.0,0.009609193124969106,1.9576579934888856,0.2441459027060177,67.36316601049474,64.98526038707654,-10.929639814159401,-14.077584807258035,-19.018558174177286,-16.77368641209452,10.965953996977873,4.539993286132827,6.282209108002334,12.653999328613281,-0.11167566670054896,25.41967432392711,6.271161830956373,19.03683682627019,-19.557003568603506,91.93104711072189,24.13422603617711,6.382837497656912,11,-11.0,-13.799999237060533,-19.109996795654297,-17.635002136230483,-10.65000152587892,0,-0.07030313525831089,1.817387919920212,123.83999633789062,-4.631994628906227,120.22000122070312,1.8571434926608554,120.62999725341795,-0.07030313525831089
3401,2015-11-24,123.30999755859376,124.66000366210938,120.02999877929688,123.66999816894531,18335300.0,-0.013756708289978103,2.957249519089694,-0.4931544073075105,61.172776750664944,63.130075043088226,-8.433174596209554,-11.345180028124062,-16.8766701267309,-14.747640136763039,11.7335628242869,5.0,5.981354834095441,9.921998214721697,-2.9460731117487455,22.79006954119214,3.4879625514864756,16.356033877956918,-15.764302174145513,71.38614033404671,7.053595745184708,6.43403566323522,11,-9.27999877929689,-11.77999877929689,-17.927495956420913,-16.13499450683595,-13.349998474121108,1,-0.041764609508140205,1.9576579934888856,125.02999877929688,1.817387919920212,123.83999633789062,-4.631994628906227,120.22000122070312,-0.041764609508140205
3402,2015-11-25,124.16000366210938,125.1999969482422,122.36000061035156,124.2300033569336,10980700.0,0.006893245643863732,1.8258854520540408,0.194443267070749,62.7695330092942,62.85360892860986,-8.394477375223943,-11.330074320687743,-17.444824378647326,-15.27588724861694,12.882319480641518,2.839996337890639,6.144388504342089,9.854004287719732,-3.350009389007937,23.0580179644474,3.2519974493558976,16.456011126083567,-14.748878121281734,70.81553777424611,8.088148848804977,6.602006838363831,11,-10.1300048828125,-12.6300048828125,-18.777502059936523,-18.035003662109375,-16.5,2,-0.05500967807347967,2.957249519089694,123.30999755859376,1.9576579934888856,125.02999877929688,1.817387919920212,123.83999633789062,-0.05500967807347967
3403,2015-11-27,125.44000244140624,126.38999938964844,123.58999633789062,123.8499984741211,6645500.0,0.010309268214748757,-1.6540209644818722,-22.71444141689353,63.400856303577356,64.23456322669452,-7.917262472178535,-11.604673039330265,-18.426477275283233,-16.214087906806967,14.301852292643694,2.8000030517578125,5.934978570832385,10.11800308227538,-3.2361349513681006,23.472141115918873,3.4409340654536322,16.795072099097126,-14.349989759837143,86.76884529437434,25.473904769480853,6.677069016821744,11,-11.315002441406236,-13.815002441406236,-19.395000457763658,-19.315002441406236,-7.7600021362304545,4,-0.06640626330460786,1.8258854520540408,124.16000366210938,2.957249519089694,123.30999755859376,1.9576579934888856,125.02999877929688,-0.06640626330460786
3404,2015-11-30,123.33000183105469,126.5999984741211,122.88999938964844,126.02999877929688,13894000.0,-0.016820795354632878,-1.0726241267757513,-1.6981070511744112,66.6831841093886,64.90997163251312,-3.041975223144661,-8.766702206004766,-15.98523975142055,-13.80653581358527,15.110289870371178,3.7099990844726562,5.645971612575266,7.260502243041998,-6.131116038662327,20.652120524746323,0.5646931021898354,13.95631138389416,-10.40399074451608,50.2283592852755,-14.278062634565273,6.695809140852163,11,-4.180004119873047,-11.395004272460938,-17.387500762939453,-17.205001831054688,-8.770004272460923,0,-0.03413604980108387,-1.6540209644818722,125.44000244140624,1.8258854520540408,124.16000366210938,2.957249519089694,123.30999755859376,-0.03413604980108387
3405,2015-12-01,125.37000274658205,125.56999969482422,122.41999816894531,124.47000122070312,12550800.0,0.016540994772074047,3.846173258291127,-0.3333342752349626,66.00961068493149,65.1962407692149,-3.2230325783180405,-9.918855163856264,-17.588677409845715,-15.55807544237912,15.919874270095026,3.1500015258789062,6.178642687317733,8.414002990722665,-4.975455356249327,21.803461337694642,1.7192738172366688,15.10873216420866,-10.529633425781896,81.2786029730256,15.671982537667162,6.69472917348599,12,-4.020004272460952,-12.380004882812514,-19.852500915527358,-19.245002746582045,-13.980003356933608,1,-0.0690755641093378,-1.0726241267757513,123.33000183105469,-1.6540209644818722,125.44000244140624,1.8258854520540408,124.16000366210938,-0.0690755641093378
3406,2015-12-02,128.92999267578122,131.35000610351562,124.93000030517578,125.52999877929688,24105700.0,0.028395867043212952,-1.7913124243278828,3.7777645911922115,68.69908926625337,65.35526541939356,-5.507653464239951,-12.614201867159977,-20.60274024464394,-18.867584824656063,16.749649389213335,6.420005798339844,7.85431892079491,11.014493179321263,-2.936259326438801,24.965245685081328,4.039116926441238,17.98986943220129,-12.443275273516136,73.08106842009646,6.87788723275014,6.97537625288003,12,-3.649990081787081,-12.639987945556612,-23.934991836547823,-22.80499267578122,-13.959991455078097,2,-0.1128519060646499,3.846173258291127,125.37000274658205,-1.0726241267757513,123.33000183105469,-1.6540209644818722,125.44000244140624,-0.1128519060646499
3407,2015-12-03,126.80999755859376,132.19999694824222,126.38999938964844,129.6199951171875,26647300.0,-0.01644299416442674,-2.1835656296246904,-0.8264713538160532,71.73755610806131,66.20664511451925,-2.7030949706475838,-10.00205621489367,-17.93730150984763,-16.495465996834028,17.079598143678595,5.809997558593778,8.585197304955216,8.256498336792006,-6.110794662005716,22.62379133558973,1.072851837393145,15.440144836190868,-7.945153964128593,44.88752492425213,-26.939235478834377,7.183646499398865,12,-1.1049995422363281,-9.779998779296875,-23.502496719360366,-20.684997558593764,-10.229995727539077,3,-0.1328759466802718,-1.7913124243278828,128.92999267578122,3.846173258291127,125.37000274658205,-1.0726241267757513,123.33000183105469,-0.1328759466802718
3408,2015-12-04,130.92999267578122,130.99000549316406,125.75,127.0,20250400.0,0.032489513417771176,1.587645334599242,-1.3985751210929833,84.10000844955941,67.99286452135837,-5.748643678736158,-13.438274287769701,-21.63616629014662,-20.30103094193649,17.129273417104685,5.2400054931640625,8.891859536855563,11.504993820190407,-3.663812586976036,26.673800227356864,3.9205906166071856,19.08939702377363,-9.664821477636181,87.01426962189971,6.234504764254837,7.584403203583226,12,-4.814994812011676,-13.899993896484332,-27.28999137878415,-24.80499267578122,-24.369995117187457,4,-0.17772848327651525,-2.1835656296246904,126.80999755859376,-1.7913124243278828,128.92999267578122,3.846173258291127,125.37000274658205,-0.17772848327651525
3409,2015-12-07,125.36000061035156,133.27000427246094,122.75,131.19000244140622,23351600.0,-0.0425417580158467,1.1061058033770934,-1.4834637903989847,68.497507803162,68.1189024983214,0.06664384376844623,-7.355424603578058,-15.6520831092038,-14.728104973630792,16.905956235908675,10.520004272460938,8.58428978982451,5.370001602172849,-9.799196902828868,20.539200107174565,-2.2145976503280167,12.954600854673714,6.839996337890653,27.096781452073365,-52.666674155909554,7.584599252500859,12,1.2900009155273438,-7.7949981689453125,-21.544998168945312,-19.235000610351562,-18.3000030517578,0,-0.06126356308059566,1.587645334599242,130.92999267578122,-2.1835656296246904,126.80999755859376,-1.7913124243278828,128.92999267578122,-0.06126356308059566
3410,2015-12-08,126.9800033569336,128.24000549316406,121.0999984741211,121.51000213623048,18591100.0,0.012922804233364449,-1.2702694179349963,-0.9382503435189448,64.64139331751385,68.5043043390824,-1.394285763837999,-8.03925415409023,-16.741333571826686,-16.319117945544747,17.39982968040479,7.140007019042969,8.60065655217204,6.134004211425776,-8.552798594625244,20.820807017476795,-1.2093971915997201,13.477405614451285,6.290000915527344,48.31554709377882,-28.90531577154495,7.343401403025506,12,0.20499801635742188,-9.415000915527344,-22.21750259399414,-22.3800048828125,-22.94000244140625,1,-0.09781072192467899,1.1061058033770934,125.36000061035156,1.587645334599242,130.92999267578122,-2.1835656296246904,126.80999755859376,-0.09781072192467899
3411,2015-12-09,124.1999969482422,128.77999877929688,122.33000183105469,127.6999969482422,17788800.0,-0.021893261420673826,1.279149390457613,-0.6398536049229825,55.41073291485354,67.68665988414455,1.7044887527941484,-4.588791921715455,-13.415829274014413,-13.458611788633505,18.105588256867872,6.4499969482421875,8.02081863418907,2.778997802734395,-11.458571391153768,17.016566996622544,-4.339786794209672,9.897782399678476,9.070007324218736,25.472448620722847,-47.082788769690154,7.118784596944076,12,2.985004425048814,-6.634994506835952,-19.43749618530275,-20.724998474121108,-16.309997558593764,2,-0.10314007949559023,-1.2702694179349963,126.9800033569336,1.1061058033770934,125.36000061035156,1.587645334599242,130.92999267578122,-0.10314007949559023
3412,2015-12-10,122.91000366210938,125.20999908447266,121.62000274658205,124.5,13474100.0,-0.010386419628258148,1.385383979763048,0.45428466796875,53.971071805552384,66.63890605103066,3.1274025559819876,-2.642769153065842,-11.742369259328413,-12.126098349842877,18.43429127097045,3.589996337890611,7.354802950731752,0.986504364013669,-12.676670107848338,14.64967883587569,-5.845082871917327,7.81809159994468,9.873200378417977,14.87267317682947,-53.63068071224517,6.831587235931008,12,4.274997711181641,-5.345001220703125,-17.910001754760742,-20.485004425048828,-15.170005798339858,3,-0.06460013184308433,1.279149390457613,124.1999969482422,-1.2702694179349963,126.9800033569336,1.1061058033770934,125.36000061035156,-0.06460013184308433
3413,2015-12-11,118.91000366210938,123.0,118.5999984741211,121.4499969482422,16105300.0,-0.032544137017490926,-1.7848078650274755,1.5974837335175998,42.802927193936355,63.98554417153597,6.821014001076151,2.259897252954204,-7.48516381174386,-8.090279474741592,19.29180283100899,4.400001525878906,7.073814128743322,-3.512995910644534,-15.839614117002043,8.813622295712989,-9.676305013823281,2.6503131925342274,13.405872155761728,2.1131906302543078,-59.95370308236924,6.163309103178761,12,7.024997711181641,-1.345001220703125,-13.000003814697266,-16.485004425048828,-16.56000518798828,4,-0.019594666212235157,1.385383979763048,122.91000366210938,1.279149390457613,124.1999969482422,-1.2702694179349963,126.9800033569336,-0.019594666212235157
3414,2015-12-14,120.66999816894531,120.9000015258789,114.66000366210938,119.7699966430664,18679300.0,0.014801063431442385,8.176411850173062,-0.3543322459915516,43.7392252807014,61.51105690439928,5.189778210861789,1.9398325512932786,-8.966389403102681,-9.781503151409026,19.760487143620797,6.239997863769531,6.669907196948344,-2.604001235961917,-11.28434499452581,6.076342522601962,-6.944173115243856,1.7361706433200226,10.822925008300786,42.563715192226226,-15.075957137822762,4.34017187928194,12,3.2950057983398438,-3.1049957275390625,-13.882497787475586,-14.21999740600586,-19.949996948242188,0,-0.11693047836626869,-1.7848078650274755,118.91000366210938,1.385383979763048,122.91000366210938,1.279149390457613,124.1999969482422,-0.11693047836626869
3415,2015-12-15,118.5999984741211,123.3000030517578,118.54000091552734,121.93000030517578,11760000.0,-0.017154219990341724,-1.7594239691462508,-3.6999957614546686,43.303948827269856,58.689374633401115,6.92689927733457,4.828387065485472,-6.801629653733556,-7.641936331469466,20.778927278274118,4.7600021362304545,6.045534562028223,-5.036500930786133,-12.069372746632325,1.9963708850600597,-8.552936838709229,-1.5200650228630366,11.546291141914054,27.903655626734448,-26.8406462858986,3.5164359079230976,12,5.3650054931640625,-1.0349960327148438,-11.349996566772461,-12.14999771118164,-19.47999572753905,1,-0.0973018639460218,8.176411850173062,120.66999816894531,-1.7848078650274755,118.91000366210938,1.385383979763048,122.91000366210938,-0.0973018639460218
3416,2015-12-16,122.63999938964844,123.0,118.08999633789062,119.8000030517578,13181000.0,0.03406408910206582,1.7584309153565245,-0.8528512841661554,48.018762438050885,56.053953114511074,2.12421640427317,1.2908945037954993,-10.603836933477481,-11.54170711501557,20.8120529372466,4.910003662109375,5.519248423978951,-1.2735000610351506,-7.625850570904532,5.078850448834231,-4.4496753159698414,1.9026751938995403,6.267387350072653,75.63980274933125,21.981255365979067,3.1761752549346944,12,1.3250045776367188,-5.0749969482421875,-15.182498931884766,-16.189998626708984,-24.80999755859375,2,-0.15166339340092205,-1.7594239691462508,118.5999984741211,8.176411850173062,120.66999816894531,-1.7848078650274755,118.91000366210938,-0.15166339340092205
3417,2015-12-17,122.51000213623048,126.3499984741211,122.41999816894531,123.97000122070312,17284900.0,-0.0010599906561066241,-3.7926627868570284,-0.5140848475730896,46.06288258493375,51.82760579621933,1.765808060524762,1.653747054451955,-10.225239004000613,-11.278316592697607,20.74501542114511,3.9300003051757812,4.862282675973148,-1.4974975585937358,-7.699116920381684,4.704121803194198,-4.59830723948771,1.6033121223002382,5.257593957281671,67.15142821154264,16.950722383830808,3.1008096808939687,12,1.4550018310546733,-4.944999694824233,-14.380001068115249,-16.06000137329103,-31.360000610351577,3,-0.11933721730185487,1.7584309153565245,122.63999938964844,-1.7594239691462508,118.5999984741211,8.176411850173062,120.66999816894531,-0.11933721730185487
3418,2015-12-18,118.0199966430664,122.19000244140624,117.91999816894531,120.8499984741211,17948100.0,-0.0366501135815116,-1.8184858037809488,1.9383586340240044,43.29375000120442,49.02718826266849,4.729281259217103,6.293135264646921,-5.753866543627879,-6.682546850366151,20.14208158073688,4.5900039672851705,3.5541582416886968,-5.877502822875982,-12.430098772279251,0.675093126527301,-9.153800797577617,-2.6012048481743477,8.69899205593353,28.742467682744966,-20.568466983226223,3.2762979747016385,12,3.7000045776367188,-0.45499420166015625,-9.852495193481445,-12.7449951171875,-23.60999298095703,4,-0.0871038728325606,-3.7926627868570284,122.51000213623048,1.7584309153565245,122.63999938964844,-1.7594239691462508,118.5999984741211,-0.0871038728325606
3419,2015-12-21,116.62999725341795,119.58999633789062,115.66000366210938,119.51000213623048,11670000.0,-0.011777659965982679,1.585527207384467,1.0176689114505646,38.777591429366254,46.15343249731876,5.308998470896199,7.4998029704458276,-4.347455649326207,-5.265325008701851,19.51954727184208,3.92999267578125,2.1632879664404214,-6.907002258300793,-14.22191158135,0.4079070647484002,-10.564456919825389,-3.249547596776196,9.72000122070314,9.073845295216184,-34.69828253995465,3.657454661524598,12,5.0900039672851705,0.9350051879882955,-8.112495422363267,-11.939994812011705,-24.79000091552733,0,-0.12243847308226163,-1.8184858037809488,118.0199966430664,-3.7926627868570284,122.51000213623048,1.7584309153565245,122.63999938964844,-0.12243847308226163
3420,2015-12-22,116.23999786376952,117.43000030517578,114.86000061035156,117.3000030517578,9689000.0,-0.0033439029309160206,2.893939831806407,0.36805673292925506,32.26166981234492,43.5813143748178,4.48719100300967,7.586475457867408,-3.949106605452144,-4.894004285739712,18.616359682253652,2.5699996948242188,-0.2578150159192347,-6.85750160217286,-14.822114096179163,1.1071108918334431,-10.839807849176012,-2.8751953551697085,9.174801025390636,12.010422193109251,-26.89542667863364,3.9823062470031543,12,4.265003204345717,1.325004577636733,-8.479997634887681,-11.549995422363267,-22.150001525878892,1,-0.13351683523992708,1.585527207384467,116.62999725341795,-1.8184858037809488,118.0199966430664,-3.7926627868570284,122.51000213623048,-0.13351683523992708
3421,2015-12-23,118.16000366210938,118.55999755859376,115.77999877929688,116.91000366210938,9324300.0,0.016517600082805117,1.7122100812814245,-1.1792395114332395,37.84088301091963,41.78907117541416,1.8107284993492385,5.5451661537415475,-5.718355102772307,-6.793771129963474,17.958775350755086,2.779998779296889,-1.5211465045700834,-4.679996109008783,-12.943092067231476,3.583099849213909,-8.81154408812013,-0.5484481298974373,6.394411608886713,28.720658531743005,-9.039064933732128,4.131547979111348,12,2.3449974060058594,4.3249969482421875,-10.790002822875977,-13.470001220703125,-26.670005798339858,2,-0.16113744351239323,2.893939831806407,116.23999786376952,1.585527207384467,116.62999725341795,-1.8184858037809488,118.0199966430664,-0.16113744351239323
3422,2015-12-24,117.33000183105469,118.8000030517578,117.3000030517578,118.22000122070312,3531300.0,-0.007024389009229859,-2.1579048812218975,-0.71199951171875,28.934338043641702,40.24811682538142,1.973502749037138,6.15269761586292,-4.760251336074845,-6.085309165961505,17.16645178728629,1.5,-2.762896118401784,-5.168497848510739,-13.75991714363417,3.4229214466127047,-9.464207496072461,-0.8727882009490173,6.432860511230459,33.697143297271595,2.0782395504661366,4.29570964756172,12,3.174999237060547,6.635002136230469,-8.405000686645508,-11.15999984741211,-26.59000396728517,3,-0.16619790075583873,1.7122100812814245,118.16000366210938,2.893939831806407,116.23999786376952,1.585527207384467,116.62999725341795,-0.16619790075583873
3423,2015-12-28,117.11000061035156,117.3499984741211,113.8499984741211,117.26000213623048,8424300.0,-0.0018750636433119139,20.212493931056805,0.1685411558969419,34.68251472475545,39.24181565249854,2.1359389370320656,6.025572583062541,-4.117408603600666,-6.030236867159175,16.38281858706539,3.5,-3.4942374647399106,-4.97199897766113,-13.768210403073937,3.824212447751677,-9.370104690367526,-0.5738932649547337,5.924633037519527,56.79448344061897,23.587213884503747,4.398105712706401,12,2.9899978637695312,6.450000762939453,-7.079999923706055,-9.834999084472656,-27.400001525878906,0,-0.22167192339829944,-2.1579048812218975,117.33000183105469,1.7122100812814245,118.16000366210938,2.893939831806407,116.23999786376952,-0.22167192339829944
3424,2015-12-29,119.12000274658205,119.5999984741211,116.91999816894531,118.19000244140624,8159200.0,0.01716336884770553,1.835991522858008,-6.199938965464227,35.614936853652,38.38748098876322,-0.13080781885869897,3.8830839333893294,-5.604795166524312,-8.238904205304053,15.556099768510567,2.6800003051757812,-4.083073086237178,-2.7514968872070114,-11.623131809434582,6.120138035020545,-7.187314348320797,1.6843205739067741,2.9961673839140417,91.65224821671221,57.86282699493902,4.43581746111378,12,0.9799957275390483,4.43999862670897,-8.025003433227553,-10.75000381469728,-36.3300018310547,1,-0.20743786530160813,20.212493931056805,117.11000061035156,-2.1579048812218975,117.33000183105469,1.7122100812814245,118.16000366210938,-0.20743786530160813
3425,2015-12-30,116.70999908447266,119.0199966430664,116.43000030517578,118.9499969482422,8149700.0,-0.02023172940346951,1.1764700225355906,-2.408599063143415,36.103902427562524,37.063607654264516,2.215934729189499,5.914263960877776,-2.776447717767553,-5.996812936572368,14.839909275572488,2.690002441406264,-3.9833638427933806,-4.7285003662109375,-13.725632483983361,4.2686317515615,-9.22706642509715,-0.22993430732472575,4.57955388038593,49.73914104959239,14.282270987744006,4.498566058886217,12,3.3899993896484375,6.850002288818359,-5.144998550415039,-7.869998931884766,-33.38999938964844,2,-0.21309230521526745,1.835991522858008,119.12000274658205,20.212493931056805,117.11000061035156,-2.1579048812218975,117.33000183105469,-0.21309230521526745
3426,2015-12-31,114.37999725341795,117.45999908447266,114.27999877929688,116.20999908447266,9273000.0,-0.019964029211998247,-2.133007110750312,0.8169658822687945,34.7624108439295,35.80799968304182,3.63309623607023,7.481928786900667,0.04049095226334032,-3.8421531568927065,13.356833914154592,3.1800003051757812,-4.121489631277839,-6.331002426147478,-15.128366855933152,2.4663620036381815,-10.729684641040308,-1.9323202112546483,6.16560026236688,9.217370074728013,-27.65177703649776,4.3986822148928315,12,3.6400032043457173,9.180004119873061,-1.749998092651353,-4.4749984741210795,-28.249999999999986,3,-0.1773911645632691,1.1764700225355906,116.70999908447266,1.835991522858008,119.12000274658205,20.212493931056805,117.11000061035156,-0.1773911645632691
3427,2016-01-04,109.95999908447266,110.0,105.20999908447266,109.0,20794800.0,-0.03864310434588003,8.211532113120347,-0.52458913875478,34.24850225189239,34.802972155340484,6.800844261163988,11.14631983036169,4.93930979745231,0.3796512675619965,12.166453026159214,9.169998168945298,-4.216198024042086,-9.908500671386719,-19.443034199159626,-0.3739671436138252,-14.675767435273173,-5.141233907500265,9.916038527145801,33.00903545150218,-7.9154386439516955,4.767266763886448,1,2.4449996948242188,9.28000259399414,2.8199996948242188,-0.05500030517578125,-21.51000213623047,0,-0.1679701834711207,-2.133007110750312,114.37999725341795,1.1764700225355906,116.70999908447266,1.835991522858008,119.12000274658205,-0.1679701834711207
3428,2016-01-05,107.66000366210938,110.58000183105469,105.8499984741211,110.4499969482422,17664600.0,-0.020916655524855,2.10163844210421,-2.906245778000317,27.530243486950752,33.553266828405434,8.35538872100841,12.24121349463556,7.72190424321893,2.501673155650252,11.038862925971122,4.730003356933594,-4.922159387879361,-11.044996643066412,-20.57529124702745,-1.514702039105373,-15.810143945046931,-6.279849341085892,10.456109326251593,17.02574483359012,-22.71270997139246,4.76514730198052,1,4.7449951171875,11.579998016357422,5.1199951171875,2.2449951171875,-21.31000518798828,1,-0.15716148265648633,8.211532113120347,109.95999908447266,-2.133007110750312,114.37999725341795,1.1764700225355906,116.70999908447266,-0.15716148265648633
3429,2016-01-06,117.68000030517578,117.91000366210938,104.95999908447266,105.29000091552734,33045700.0,0.09307074402964122,1.0155639574511541,-4.440870682818758,48.75339032427606,35.38568021862,-1.6762804524792756,1.703699207453468,-1.7767971783327994,-7.691252290876804,10.099065234423351,12.950004577636719,-5.361025997442894,-0.6409999847412138,-9.646710723642343,8.364710754159915,-5.1438553541917855,3.861855384709358,-12.470001220703125,90.46944117659827,47.20015960777252,4.5028553694505655,1,-5.400001525878906,1.4350013732910156,-4.805000305175781,-6.354999542236328,-30.279998779296875,2,-0.23767845979069868,2.10163844210421,107.66000366210938,8.211532113120347,109.95999908447266,-2.133007110750312,114.37999725341795,-0.23767845979069868
3430,2016-01-07,114.55999755859376,122.18000030517578,112.29000091552734,116.36000061035156,33636700.0,-0.026512599749243804,-2.119875426596518,-0.14527870382799696,38.7715406283159,35.48908662055292,1.3190669677475313,4.0533344446767785,1.742280300160914,-4.758647724975631,9.255388807660905,9.889999389648438,-5.429135544624899,-3.1400024414062386,-11.30530004212551,5.025295159313032,-7.222651241765874,0.9426463589533967,-9.599998474121108,55.74911610679387,15.889812770064161,4.082648800359635,1,-0.9899978637695455,4.555004119873033,0.9825000762939311,-3.129997253417983,-25.50999450683595,3,-0.2773219039815106,1.0155639574511541,117.68000030517578,2.10163844210421,107.66000366210938,8.211532113120347,109.95999908447266,-0.2773219039815106
3431,2016-01-08,111.38999938964844,117.72000122070312,111.0999984741211,116.33000183105469,18067100.0,-0.027671073991809125,-1.3985498633067872,2.7444411477980974,35.750897802707684,36.24648214933803,3.8305749239781335,6.55026897422087,5.2817785035230855,-1.8278389272348363,8.339566994734074,6.620002746582031,-5.272041987297243,-5.669500732421881,-13.696478256501791,2.35747679165803,-9.682989494461836,-1.6560119703819254,-6.430000305175781,37.34030109966062,0.8947156703657555,4.0134887620399535,1,2.1800003051757812,7.725002288818359,5.779998779296875,0.04000091552734375,-16.629997253417955,4,-0.2519974849504558,-2.119875426596518,114.55999755859376,1.0155639574511541,117.68000030517578,2.10163844210421,107.66000366210938,-0.2519974849504558
3432,2016-01-11,114.97000122070312,116.79000091552734,111.1999969482422,112.12999725341795,21920400.0,0.03213934689533171,-1.378722775668432,-0.5748993043972501,45.99843248107417,37.50380634448455,-0.1334296634854013,2.471645039119551,2.0324852983956134,-5.607723965387663,7.556318009998596,5.590003967285142,-4.75276841700888,-1.6924987792968693,-9.274182814775855,5.889185256182117,-5.483340797036362,2.0983432384426237,-9.321202087402341,58.13008958556707,19.854598221936456,3.790842017739493,1,-1.4000015258789062,4.145000457763672,5.81500244140625,-1.1649971008300781,-24.480003356933608,0,-0.2508480791604255,-1.3985498633067872,111.38999938964844,-2.119875426596518,114.55999755859376,1.0155639574511541,117.68000030517578,-0.2508480791604255
3433,2016-01-12,116.58000183105469,117.77999877929688,115.08000183105469,116.11000061035156,15133500.0,0.014003658287007559,-1.134385969144663,0.16549315638893655,49.934782924571344,39.094900352364476,-2.0411673689531113,0.7147837420027514,0.8006419533759583,-7.378500247959622,7.406156059133044,2.80999755859375,-4.586226663515518,0.03400192260741619,-7.473513871943126,7.541517717157959,-3.719755974667862,3.7877598198826945,-10.269954650878901,67.47968596315562,24.45657516712167,3.753757897275274,1,-3.0100021362304688,2.5349998474121094,4.787496566772475,-2.350002288818331,-27.349998474121094,1,-0.2412935704322421,-1.378722775668432,114.97000122070312,-1.3985498633067872,111.38999938964844,-2.119875426596518,114.55999755859376,-0.2412935704322421
3434,2016-01-13,106.55999755859376,114.4800033569336,104.52999877929688,114.43000030517578,24921600.0,-0.08594959783052414,1.4968616132753232,-16.74464320498666,39.908259580685716,39.517606702711504,6.716107807196337,10.143568079320588,10.98507150400927,2.5736358982757253,8.104793398427857,12.050003051757812,-4.3105863805072175,-9.280502319335923,-17.746925712496918,-0.814078926174929,-13.51371401591642,-5.047290622755426,15.620002746582017,11.501408520109477,-33.98041899641915,4.233211696580498,1,6.795001983642564,12.340003967285142,15.012500762939453,7.670001983642592,-14.629997253417983,2,-0.18965840416202961,-1.134385969144663,116.58000183105469,-1.378722775668432,114.97000122070312,-1.3985498633067872,111.38999938964844,-0.18965840416202961
3435,2016-01-14,107.05999755859376,109.25,101.20999908447266,105.6500015258789,23664800.0,0.004692192299695419,1.777201949646004,-0.1791608056715389,38.07477001986202,39.885646611148445,5.256029654972863,9.206725699767546,10.682552911658235,2.144185996147158,9.03008939881101,8.040000915527344,-4.370202061848147,-8.20350227355955,-17.41796860604272,1.0109640589236193,-12.810735439801135,-3.5962691073179656,14.76700271606444,35.304759093920836,-11.789257126460797,4.607233166241587,1,4.6350021362304545,7.935001373291001,15.047504425048814,7.705005645751939,-17.939994812011733,3,-0.18363531179752712,1.4968616132753232,106.55999755859376,-1.134385969144663,116.58000183105469,-1.378722775668432,114.97000122070312,-0.18363531179752712
3436,2016-01-15,104.04000091552734,105.5,101.72000122070312,102.43000030517578,19775100.0,-0.02820845051312071,-1.4950497043923172,1.1418476172954959,36.363636363636374,40.12066151245334,7.437147258045314,11.343391373463646,13.801310391237507,5.330935284652497,10.101297622393233,5.339996337890639,-4.736131320066917,-10.293498992919922,-20.108219800940603,-0.47877818489924096,-15.20085939693027,-5.386138588909574,16.962319311523444,17.079069904501342,-30.39967140032206,4.907360404010341,1,7.654998779296875,10.954998016357422,18.33500099182129,10.72500228881836,-12.430000305175781,4,-0.14407917850693097,1.777201949646004,107.05999755859376,1.4968616132753232,106.55999755859376,-1.134385969144663,116.58000183105469,-0.14407917850693097
3437,2016-01-19,107.88999938964844,110.13999938964844,105.5500030517578,106.56999969482422,35722800.0,0.03700498308575573,-1.7321463847720453,0.8198752760323372,41.19556807369447,41.639030910980416,3.6460627237578223,6.684666134539441,9.957900699589004,1.597682354743398,10.261968918372693,6.099998474121094,-4.915121246571914,-5.712500381469724,-15.132946485572305,3.707945722632857,-10.422723433521014,-1.0022773294184333,12.320627991699226,40.31382274112133,-5.739242050251143,4.710223052051293,1,3.8050003051757812,5.8899993896484375,14.485002517700195,6.875003814697266,-13.360000610351562,1,-0.12169800099820671,-1.4950497043923172,104.04000091552734,1.777201949646004,107.05999755859376,1.4968616132753232,106.55999755859376,-0.12169800099820671
3438,2016-01-20,107.73999786376952,109.98999786376952,97.0500030517578,108.91000366210938,53009400.0,-0.0013903190909955176,6.77178218842582,-0.8863682339681638,38.73266843285889,40.525617367489616,4.256188415629339,6.350627846184892,10.130614778512623,1.7272652368564252,11.425221272173323,12.939994812011719,-4.897840995853755,-5.3485019683838,-14.875290282962936,4.1782863461953355,-10.111896125673368,-0.5851078110942325,11.71060438570315,61.33100760094279,20.176547063831094,4.763394157289565,1,1.8750038146972798,3.960002899169936,14.635004043579116,7.025005340576186,-12.949996948242173,2,-0.16010766977934732,-1.7321463847720453,107.88999938964844,-1.4950497043923172,104.04000091552734,1.777201949646004,107.05999755859376,-0.16010766977934732
3439,2016-01-21,102.3499984741211,108.51000213623048,102.0999984741211,108.31999969482422,31027500.0,-0.050027840138476165,1.0188968506850784,5.102539858498194,36.57441870086294,40.28149270888373,8.09412691898234,11.18965170987596,15.463109583911034,6.945063372922107,12.230972800523507,6.410003662109389,-4.6696937528325435,-10.024501419067377,-20.52448480984225,0.4754819717074952,-15.274493114454813,-4.774509723679941,15.75656782348868,40.48889919870942,0.40297907482369766,5.2499916953874335,1,5.06500244140625,9.35000228881836,19.40000343322754,12.41500473022461,-8.939994812011719,3,-0.12818754580152592,6.77178218842582,107.73999786376952,-1.7321463847720453,107.88999938964844,-1.4950497043923172,104.04000091552734,-0.12818754580152592
3440,2016-01-22,100.72000122070312,104.98999786376952,99.22000122070312,104.72000122070312,26821800.0,-0.01592571839490653,1.5418525003949237,0.6700166134185304,37.05949382037732,40.42689226640258,8.44225722018136,12.224046731993013,17.150875092859735,8.392111913899669,13.041960009000736,5.769996643066392,-4.047870998186539,-10.878498840332028,-22.41815671346407,0.6611590328000148,-16.648327776898043,-5.108669903766014,16.123171282155525,28.03666306859121,-15.294881012096724,5.76982893656602,1,6.694999694824219,10.979999542236328,20.045001983642578,14.045001983642578,-2.4199981689453267,4,-0.08727165219414779,1.0188968506850784,102.3499984741211,6.77178218842582,107.73999786376952,-1.7321463847720453,107.88999938964844,-0.08727165219414779
3441,2016-01-25,99.12000274658205,102.68000030517578,99.0,99.77999877929688,20321100.0,-0.015885608168481613,-7.177764591192303,0.16499900817870738,39.15132286638052,39.666102309214395,9.072824417556959,12.9905087614612,18.699685178876635,9.839514993359913,14.150584618212566,3.6800003051757812,-5.010545624779695,-11.52649726867675,-23.89846113579597,0.8454665984424707,-17.712479202236366,-5.340515335117132,16.535579589210556,15.813600259248147,-27.632995592686015,6.185981933559611,1,8.294998168945298,12.579998016357408,21.645000457763658,15.645000457763658,-1.510002136230483,0,-0.10088780995665225,1.5418525003949237,100.72000122070312,1.0188968506850784,102.3499984741211,6.77178218842582,107.73999786376952,-0.10088780995665225
3442,2016-01-26,97.83000183105469,100.5500030517578,94.8499984741211,99.73999786376952,22083900.0,-0.013014536720963088,2.229458486875538,2.8939507785497534,39.95913948529093,38.55769748262769,8.577888501730968,13.433454331265438,19.91729420384567,11.115406463334494,15.521938003940184,5.7000045776367045,-5.428061623348242,-11.841498184204099,-25.041514183780905,1.358517815372707,-18.4415061839925,-5.241490184415696,16.70924574769583,19.68298201498669,-25.985966375381867,6.600007999788404,1,6.834999084472656,12.769996643066406,22.935001373291016,16.935001373291016,0.09999847412109375,1,-0.06357969032285837,-7.177764591192303,99.12000274658205,1.5418525003949237,100.72000122070312,1.0188968506850784,102.3499984741211,-0.06357969032285837
3443,2016-01-27,91.1500015258789,97.8499984741211,90.58999633789062,96.61000061035156,25556200.0,-0.06828171501735891,-1.2066844067226696,2.8586442018478566,20.916467414740964,36.44749835307827,12.595885217626943,19.04534228109459,26.57280535516425,17.74789868287189,16.44396041705236,7.260002136230469,-5.66053596024237,-17.223498535156253,-32.31382686972212,-2.133170200590385,-24.768662702439187,-9.678334367873319,21.814106124501265,3.125027939668196,-35.353610260439346,7.545164167282931,1,9.214996337890625,15.239997863769531,29.615001678466797,23.615001678466797,10.430000305175781,2,0.037081702653162685,2.229458486875538,97.83000183105469,-7.177764591192303,99.12000274658205,1.5418525003949237,100.72000122070312,0.037081702653162685
3444,2016-01-28,94.41000366210938,95.25,90.11000061035156,93.83999633789062,24562300.0,0.03576524499898004,3.5688883463541665,-0.10439696333278838,27.978148747011602,35.32565154498378,8.304462903631133,14.587099811589468,23.49558439739215,14.528799092288978,17.941832498733618,5.1399993896484375,-6.685810691386052,-12.727996444702143,-28.156086021072184,2.7000931316678987,-20.442041232887163,-5.013951656517122,16.31669285702185,28.897875305521957,-7.090635701649838,7.714044788185023,1,5.714996337890625,11.734996795654297,25.232498168945312,20.354999542236328,1.079994201660142,3,0.004024968103782278,-1.2066844067226696,91.1500015258789,2.229458486875538,97.83000183105469,-7.177764591192303,99.12000274658205,0.004024968103782278
3445,2016-01-29,91.83999633789062,94.38999938964844,90.62999725341795,92.0,20463900.0,-0.027221769140235663,-1.9147282695480707,-0.28070457222400685,28.349945639518864,34.43524146452628,9.486027018605085,16.01971609672934,25.974045848288625,17.161425119661658,19.42520002046992,3.7800064086914205,-8.234945980286454,-14.0545036315918,-30.225323068194143,2.1163158050105437,-22.13991334989298,-5.969093913290621,16.41269667218704,13.762893950199537,-21.143570904996178,8.085409718301175,1,8.285003662109375,14.305004119873047,27.802505493164062,22.925006866455078,4.390007019042969,4,0.01709502816662245,3.5688883463541665,94.41000366210938,-1.2066844067226696,91.1500015258789,2.229458486875538,97.83000183105469,0.01709502816662245
3446,2016-02-01,94.08999633789062,97.18000030517578,91.3000030517578,91.79000091552734,19684500.0,0.024499129896760508,-2.5853738529709136,-14.374642380316613,26.17526084794561,32.76631843944307,6.343251114013341,12.829474932219966,23.471389647632577,15.049077094933537,20.361058978257727,5.879997253417983,-8.50354646980918,-10.790003585815427,-27.262382961563176,5.682375789932323,-19.0261932736893,-2.553813897941552,11.985573584219907,38.12255552502504,5.899519060206558,8.236189687873877,2,5.960002899169922,12.055004119873047,24.945005416870117,20.675006866455078,3.910003662109375,0,0.044744466762953516,-1.9147282695480707,91.83999633789062,3.5688883463541665,94.41000366210938,-1.2066844067226696,91.1500015258789,0.044744466762953516
3447,2016-02-02,91.48999786376952,96.6500015258789,90.7300033569336,95.54000091552734,21906500.0,-0.02763310208647629,-1.1256756201460134,-1.76087439669614,22.004015775018516,30.907579255238584,7.1211261913047395,14.730014801704229,25.66951066600606,17.705465057381915,19.97292047963548,5.9199981689453125,-8.854430539589998,-12.466501998901379,-29.788774290316937,4.85577029251418,-21.127638144609165,-3.8053658531935923,12.669703740929933,17.829426799684782,-9.523522257319243,8.661136145707783,2,7.820003509521499,14.655002593994155,30.00500297546388,23.275005340576186,5.8700027465820455,1,0.06689258814602717,-2.5853738529709136,94.08999633789062,-1.9147282695480707,91.83999633789062,3.5688883463541665,94.41000366210938,0.06689258814602717
3448,2016-02-03,90.73999786376952,92.69000244140624,86.13999938964844,92.41000366210938,27466000.0,-0.008197617417335268,4.8744333557995905,0.4123467999894528,27.743388734814985,29.926353703455472,5.81789377133137,14.911960333885517,26.01384972192278,18.503275616175486,19.869224453171558,6.550003051757798,-8.928123269062027,-12.370501708984392,-30.56209006149352,5.821086643524737,-21.466295885238964,-3.2747075327298205,11.73373962160818,41.666649389959346,11.80013202798849,9.095794176254568,2,4.825000762939467,13.420001983642592,31.49500465393068,24.025005340576186,6.920005798339858,2,0.07923741030059106,-1.1256756201460134,91.48999786376952,-2.5853738529709136,94.08999633789062,-1.9147282695480707,91.83999633789062,0.07923741030059106
3449,2016-02-04,89.70999908447266,91.25,86.54000091552734,89.5,19108600.0,-0.011351099884785443,1.863220531181953,-0.12574751817114346,25.94954446782168,28.69191488650485,5.438241696676471,14.48155369765314,26.501153914468148,19.607036246321968,21.3103763048937,4.709999084472656,-9.651619737534702,-12.002000427246088,-29.7731951894923,5.7691943350001225,-20.887597808369193,-3.116403046122983,10.477015067502947,32.33695107582056,3.0278671692552166,8.885597381123109,2,4.700000762939453,14.450000762939453,32.1200008392334,25.055004119873047,8.419998168945298,3,0.13231526995563803,4.8744333557995905,90.73999786376952,-1.1256756201460134,91.48999786376952,-2.5853738529709136,94.08999633789062,0.13231526995563803
3450,2016-02-05,82.79000091552734,88.94999694824219,81.86000061035156,88.2300033569336,25929300.0,-0.07713742324787354,1.0610485554030167,-25.90488646684832,23.41756398421974,26.943719455153655,10.669401574227308,19.92073313740113,32.74849412177505,26.590365865030847,23.731791611121913,7.849998474121094,-10.527454210981944,-17.333498764038083,-35.929634855601506,1.26263732752534,-26.631566809819788,-8.035430718256379,15.430431169722453,6.0704981964848015,-23.76173265099765,9.29806804578171,2,8.415000915527344,19.229999542236328,39.03999900817871,31.97500228881836,15.069999694824219,4,0.15340013054475365,1.863220531181953,89.70999908447266,4.8744333557995905,90.73999786376952,-1.1256756201460134,91.48999786376952,0.15340013054475365
3451,2016-02-08,83.31999969482422,84.69999694824219,79.94999694824219,80.56999969482422,25035600.0,0.0064017245251348776,-1.380949103021542,-0.5055144790135646,16.480220092930807,24.334950633780306,8.562964289007851,18.1084036723191,31.59357652659385,26.07201738037213,26.148766180690036,4.75,-10.923222350901653,-15.400000000000006,-34.64170180772274,3.8417018077227283,-25.020850903861373,-5.779149096138639,12.282763354441855,20.179651633717892,-7.982759773916538,9.620850903861365,2,5.579998016357422,17.744998931884766,38.510000228881836,31.445003509521484,16.029998779296875,0,0.15494483568644735,1.0610485554030167,82.79000091552734,1.863220531181953,89.70999908447266,4.8744333557995905,90.73999786376952,0.15494483568644735
3452,2016-02-09,86.12999725341797,88.4000015258789,81.55000305175781,81.75,25892900.0,0.033725366885332564,-1.8661134547335054,1.5927262739701704,22.513352896879937,24.512382354017973,4.379319448932648,13.730999046160008,28.151025667314286,23.21157004875117,28.396797691728782,6.849998474121094,-11.262105982828274,-11.148002243041987,-29.56717412347342,7.271169637389448,-20.357588183257704,-1.938416302826269,6.655267897663805,48.50861570265261,23.528011841819144,9.20958594021572,2,2.4350013732910156,14.935001373291016,34.660003662109375,28.635005950927734,13.590003967285156,1,0.1378149672019291,-1.380949103021542,83.31999969482422,1.0610485554030167,82.79000091552734,1.863220531181953,89.70999908447266,0.1378149672019291
3453,2016-02-10,88.44999694824219,92.20999908447266,87.41999816894531,89.0,23146500.0,0.02693602425178465,-2.6704979274944605,-0.12557155174666212,30.822292570034534,24.828398334353853,1.8283137290824953,9.692452541601654,25.171124892521817,20.85202340440719,30.666793874723865,6.0800018310546875,-11.678801256431399,-7.421502304077151,-23.819926276779967,8.976921668625664,-15.620714290428552,0.7777096822742493,-8.5,69.33114615764218,44.399126604384115,8.199211986351404,2,0.11500167846679688,12.615001678466797,27.37250328063965,26.615005493164062,12.670005798339858,2,0.10073492334118672,-1.8661134547335054,86.12999725341797,-1.380949103021542,83.31999969482422,1.0610485554030167,82.79000091552734,0.10073492334118672
3454,2016-02-11,86.3499984741211,88.38999938964844,82.91000366210938,87.41999816894531,21820300.0,-0.023742210814884923,2.641190590251111,1.9454431960049938,30.427672153415884,25.059256835897965,2.97792682088253,10.75199733857302,26.641236423380775,22.925249759880998,31.644182807979547,5.5399932861328125,-12.189779318803105,-8.511000823974612,-24.62446198061869,7.602460332669466,-16.567731402296644,-0.45427024565258023,-6.154801483154301,52.202287199981576,26.520254830281942,8.056730578322036,2,2.2150001525878906,14.71500015258789,29.472501754760742,28.715003967285156,14.70999908447267,3,0.13097863795999798,-2.6704979274944605,88.44999694824219,-1.8661134547335054,86.12999725341797,-1.380949103021542,83.31999969482422,0.13097863795999798
3455,2016-02-12,87.4000015258789,89.72000122070312,85.26000213623047,86.63999938964844,19067700.0,0.012159850264183758,-1.5340928056041425,-0.7102825728892597,33.794247740931425,25.905810935118613,1.3766463140073029,8.594228214994104,24.894795262738555,21.891352290325358,32.18066638816908,4.459999084472656,-11.168859237040223,-6.4779979705810575,-21.839141031247806,8.88314509008569,-14.158569500914439,1.2025735597523237,-6.96450849304199,60.766747793792305,32.43867731209854,7.680571530333374,2,0.8999977111816406,13.664997100830078,28.29749870300293,27.665000915527344,12.439994812011719,4,0.12276882769117492,2.641190590251111,86.3499984741211,-2.6704979274944605,88.44999694824219,-1.8661134547335054,86.12999725341797,0.12276882769117492
3456,2016-02-16,89.05000305175781,90.13999938964844,87.54000091552734,89.0,16356600.0,0.018878735664442203,1.3318416641007218,0.06579330422125182,37.979192562803576,27.680830578205843,-1.1884390028486393,6.07510716791468,22.438403070282106,20.29643444347792,32.71572643908779,2.7399978637695312,-10.74324354709313,-4.078496551513666,-18.801487356444852,10.64449425341752,-11.43999195397926,3.282998850951927,-8.379019897888185,70.35649897976492,39.2439051593083,7.36149540246559,2,-2.7300033569335938,9.814994812011719,27.292497634887695,26.21999740600586,10.539993286132812,1,0.09893315279813275,-1.5340928056041425,87.4000015258789,2.641190590251111,86.3499984741211,-2.6704979274944605,88.44999694824219,0.09893315279813275
3457,2016-02-17,94.76000213623048,94.7699966430664,89.63999938964844,90.12999725341795,18323800.0,0.0641212677011802,1.2064533277329677,92.59444613976254,55.07735625942946,30.717938080940783,-7.136262165883238,-0.7051472952723401,16.040082214104586,14.681668508397323,33.83651654442287,5.719993591308594,-10.022580919348243,2.2880023956299027,-10.73651505035005,15.312519841609856,-4.224256327360081,8.800261118619886,-13.858238663748793,99.91572923481515,62.56695362127935,6.512258722989979,2,-7.400005340576186,4.104995727539048,21.582498550415025,21.56499862670897,3.5999984741210795,2,0.04843811982287494,1.3318416641007218,89.05000305175781,-1.5340928056041425,87.4000015258789,2.641190590251111,86.3499984741211,0.04843811982287494
3458,2016-02-18,90.48999786376952,94.9000015258789,90.30999755859376,94.8000030517578,17695300.0,-0.04506125133178285,1.0354775135967058,-0.9308856679585484,44.638942502628844,32.794537862586026,-3.246895496536041,2.3254981174836615,19.42513511079008,18.932189774243554,34.004652265302404,4.590003967285142,-9.48593027212712,-1.119501876831066,-11.994090310216208,9.755086556554076,-6.55679609352363,4.317792339861498,-9.033505064464435,63.21931236172106,23.77702805379503,5.437294216692571,2,-3.06499862670897,8.375000000000014,25.85250282287599,26.76000595092775,10.72000122070314,3,0.1020002605241428,1.2064533277329677,94.76000213623048,1.3318416641007218,89.05000305175781,-1.5340928056041425,87.4000015258789,0.1020002605241428
3459,2016-02-19,89.2300033569336,91.4000015258789,88.02999877929688,89.9800033569336,14259200.0,-0.013924130142348057,-1.1396780647067657,0.17401371165171767,46.297881495240446,35.336795363810545,-2.3044904730302562,2.6901011548149825,19.946856179999287,20.18944680682111,34.288890213647484,3.3700027465820312,-8.52169766563982,-1.72349662780762,-11.385317051027059,7.938323795411819,-6.554406839417339,3.1074135838020993,-6.966900034034083,41.1825878844574,-1.4456740548208344,4.830910211609718,2,-1.8050041198730469,7.984996795654297,27.112497329711914,28.334999084472656,14.89999389648436,4,0.13325113686353496,1.0354775135967058,90.48999786376952,1.2064533277329677,94.76000213623048,1.3318416641007218,89.05000305175781,0.13325113686353496
3460,2016-02-22,91.93000030517578,93.11000061035156,88.30000305175781,90.75,16321800.0,0.030258846202681378,1.7175120421556267,-1.573333740234375,46.97479456727109,38.72508141651502,-3.991368339071755,-0.7401321999705459,16.472512874856662,17.546613891838632,34.16126641680377,4.80999755859375,-7.995843565535452,1.4160003662109375,-7.107922336630551,9.939923069052426,-2.845960985209814,5.677961717631689,-8.908683090097512,59.64672589121894,15.769050900155179,4.261961351420746,2,-3.704998016357422,3.1149978637695312,24.197500228881836,25.63500213623047,10.260002136230455,0,0.0993146657577455,-1.1396780647067657,89.2300033569336,1.0354775135967058,90.48999786376952,1.2064533277329677,94.76000213623048,0.0993146657577455
3461,2016-02-23,89.12000274658203,92.48999786376952,89.05000305175781,91.4000015258789,12744400.0,-0.030566708900963024,-1.8429730701085023,-1.9322018556234442,46.70008927520518,41.41249656966227,-0.30409848264844186,1.3515737963897436,18.54916794223432,20.415899075952254,34.00332521888095,3.4399948120117045,-7.3536407869087554,-0.8939971923828125,-8.405418958519093,6.617424573753468,-4.649708075450945,2.8617136906853204,-5.3859644728557186,15.86613582982126,-30.013229498693875,3.7557108830681387,2,-0.21500015258789062,5.924995422363281,24.22499656677246,28.119998931884766,13.110000610351562,1,0.12028717752390028,1.7175120421556267,91.93000030517578,-1.1396780647067657,89.2300033569336,1.0354775135967058,90.48999786376952,0.12028717752390028
3462,2016-02-24,91.61000061035156,91.76000213623048,86.69999694824219,88.5,15972800.0,0.02793983154208357,1.967741791138261,-1.3640360857169627,51.15538255500311,43.67172879021433,-2.1624109869921,-1.7162991073213902,15.381228348200352,17.921871194791578,33.52662672225556,5.0600051879882955,-5.831995410287405,1.9070007324218778,-4.702797931816079,8.516799396659835,-1.3978985996971005,5.211900064540856,-7.2060045414961,59.87806001352821,12.909555546291507,3.3048993321189784,2,-2.704998016357422,3.43499755859375,21.73499870300293,25.630001068115234,14.08999633789064,2,0.0871083470622458,-1.8429730701085023,89.12000274658203,1.7175120421556267,91.93000030517578,-1.1396780647067657,89.2300033569336,0.0871083470622458
3463,2016-02-25,94.52999877929688,94.80999755859376,90.20999908447266,91.08000183105469,17898800.0,0.031874229336216864,1.294266720954028,1.1093235598600706,56.095095401233166,46.52366470663847,-4.614530106904482,-4.60625818563318,11.93219307735454,14.971351077809345,32.40548376527502,4.599998474121108,-3.9586466909416913,4.657999038696289,-2.2726304286730112,11.58862850606559,1.192684305011639,8.12331377238094,-9.496242383020004,96.54748756813287,45.756587703684794,3.4653147336846484,2,-4.4499969482421875,0.4399986267089844,18.207500457763672,22.710002899169922,9.819999694824219,3,0.040516258124542626,1.967741791138261,91.61000061035156,-1.8429730701085023,89.12000274658203,1.7175120421556267,91.93000030517578,0.040516258124542626
3464,2016-02-26,94.79000091552734,97.4800033569336,94.25,95.3000030517578,16975200.0,0.0027504722266791237,-3.062887166814616,-0.14782683691656784,68.2481809410796,50.35187950665493,-3.9687738199555156,-5.097693617427737,11.07852892371264,14.679953342956594,31.000054387277164,3.2300033569335938,-2.359175576076325,4.899001312255862,-2.0858809183855413,11.883883542897266,1.4065601969351604,8.391442427576564,-9.164269811474355,75.04637437657338,17.830353645822655,3.4924411153207036,2,-2.700000762939453,-0.5600013732910156,15.867500305175781,20.37000274658203,10.150001525878892,4,0.06772864338999773,1.294266720954028,94.52999877929688,1.967741791138261,91.61000061035156,-1.8429730701085023,89.12000274658203,0.06772864338999773
3465,2016-02-29,93.41000366210938,97.1999969482422,93.33999633789062,94.80999755859376,13663100.0,-0.014558468615774811,-4.012959990488099,2.7450745732793838,64.95702272103705,53.34941619090309,-1.8401114248673736,-3.788271190740943,11.903320933135348,15.938140512040007,29.57071165574953,3.8600006103515767,-1.3636163710961995,3.4405036926269474,-3.6707521603419337,10.551759545595829,-0.11512423385748605,6.996131619111381,-6.835930777825936,62.24492323545585,0.32983851061426606,3.5556279264844393,2,-1.3200035095214844,-0.9400062561035156,16.147497177124023,21.75,11.419998168945312,0,0.11476280024659724,-3.062887166814616,94.79000091552734,1.294266720954028,94.52999877929688,1.967741791138261,91.61000061035156,0.11476280024659724
3466,2016-03-01,98.3000030517578,99.16000366210938,93.61000061035156,94.58000183105469,17048800.0,0.052349846889386153,1.0404413827149412,-2.6571553133514616,66.99247308139633,54.67331806001052,-5.900514315890305,-8.79776154264313,6.373250159472931,11.00015355095168,28.549730242154396,5.75,0.018128855638011032,8.120002746582017,0.28298005015450656,15.957025443009528,4.201491398368262,12.038514094795772,-10.853455729662343,93.09791214322179,28.268921728355465,3.9185113482137552,3,-5.370002746582017,-6.985004425048814,11.2574977874756,16.860000610351577,6.149993896484403,1,0.0395727290832355,-4.012959990488099,93.41000366210938,-3.062887166814616,94.79000091552734,1.294266720954028,94.52999877929688,0.0395727290832355
3467,2016-03-02,97.61000061035156,99.4800033569336,95.9000015258789,98.01000213623048,19102800.0,-0.007019353204322121,1.1437111249688772,-0.10752725661829672,63.39965714591834,56.75784190926492,-5.323553495326962,-8.037860658870073,6.406157284038983,11.641341408886078,27.3893012262183,3.5800018310546875,1.2393433227944683,7.124000167846674,-1.378086037884529,15.626086373577877,2.8729570649810654,11.375043270712283,-8.99210765425471,79.82737988441514,14.924788749847963,4.251043102865604,3,-4.520000457763672,-7.3600006103515625,11.947500228881836,17.550003051757812,6.199996948242202,2,0.04733124390629384,1.0404413827149412,98.3000030517578,-4.012959990488099,93.41000366210938,-3.062887166814616,94.79000091552734,0.04733124390629384
3468,2016-03-03,97.93000030517578,98.3499984741211,95.38999938964844,97.83000183105469,15320900.0,0.003278349480824394,5.2979051514930156,-0.24999523164659893,67.87037656249558,59.1547858056266,-5.003359971327228,-8.21265170568958,5.563981257622174,11.164836682901225,25.720296042889622,2.9599990844726562,2.248143762865027,7.084499740600592,-2.0475121354558325,16.216511616657016,2.5184938025723795,11.650505678628804,-8.008654100978518,74.75567948130117,7.905927380856582,4.566005938028211,3,-4.840000152587891,-8.21500015258789,9.702499389648438,16.130001068115234,4.75,3,0.0793423528934245,1.1437111249688772,97.61000061035156,1.0404413827149412,98.3000030517578,-4.012959990488099,93.41000366210938,0.0793423528934245
3469,2016-03-04,101.58000183105469,102.22000122070312,98.31999969482422,98.76000213623048,23414600.0,0.03727153593898236,-1.1081063247602414,28.200427252612965,70.25714770881603,61.741713932464926,-7.506693100747839,-11.518337880334016,1.468261282647589,7.403513250277285,23.950697642254067,4.290000915527344,2.1923065237117214,10.141001129150396,-0.1496701687276527,20.431672427028445,4.995665480211372,15.28633677808942,-10.511616768529066,92.79280362911541,24.133697259798964,5.145335648939025,3,-7.120002746582031,-10.495002746582031,1.7974967956542969,10.349998474121094,5.400001525878906,4,0.02726911393123821,5.2979051514930156,97.93000030517578,1.1437111249688772,97.61000061035156,1.0404413827149412,98.3000030517578,0.02726911393123821
3470,2016-03-07,95.48999786376952,101.79000091552734,95.25,101.0,23855200.0,-0.059952784578739315,-1.1836404834414058,-1.9539016781964476,58.164294699717296,63.015514535188494,-0.9594990882392267,-4.667398010326593,7.045163443337188,13.343736092977082,21.587259241047374,6.540000915527344,2.803321192306811,3.415997314453108,-6.170791670406146,13.002786299312362,-1.377397177976519,8.209391806882735,-2.8603865390990393,21.835042045847086,-44.68397117368312,4.793394492429628,3,-1.0299987792968608,-4.404998779296861,7.645002365112319,16.200004577636733,14.16000366210939,0,0.09896329237663748,-1.1081063247602414,101.58000183105469,5.2979051514930156,97.93000030517578,1.1437111249688772,97.61000061035156,0.09896329237663748
3471,2016-03-08,96.2300033569336,98.27999877929688,94.5,95.0,14797000.0,0.007749560265147393,-2.390128331012587,-0.2232310127151905,52.132290642073166,63.12405987819627,-0.6536236548004837,-4.62790279525403,5.728179028890267,12.516129654429093,18.97482859895033,3.779998779296875,3.5036106641435936,3.510502624511716,-5.301718591262016,12.322723840285448,-0.8956079833751431,7.916613232398575,-2.2577374468185383,22.409366365048683,-38.23757095703549,4.406110607886865,3,-0.015003204345703125,-5.1450042724609375,6.904996871948242,15.459999084472656,14.189994812011719,1,0.08936920060391373,-1.1836404834414058,95.48999786376952,-1.1081063247602414,101.58000183105469,5.2979051514930156,97.93000030517578,0.08936920060391373
3472,2016-03-09,98.0,98.37000274658205,95.0,96.81999969482422,12298700.0,0.01839339687541308,2.510408926364607,0.9593472233421619,61.74539199512409,63.751870610850816,-1.5889742065296986,-5.758262001640588,3.416632458253474,10.659951593649936,17.073011739252507,3.3700027465820455,4.074476854985733,4.686999130249021,-3.8512081417678417,13.225206402265883,0.41789549424058237,8.956102766257459,4.220001220703125,45.3367803960169,-14.365763442455389,4.269103636008434,3,-0.220001220703125,-6.915000915527344,5.097499847412109,13.69000244140625,13.510002136230483,2,0.0658162953902266,-2.390128331012587,96.2300033569336,-1.1836404834414058,95.48999786376952,-1.1081063247602414,101.58000183105469,0.0658162953902266
3473,2016-03-10,97.36000061035156,99.73999786376952,95.4499969482422,98.18000030517578,17002100.0,-0.006530606016820761,1.1776683067950124,-0.6949148158924127,62.96650342763038,63.16501755380091,-0.564707794778954,-4.655196233979325,3.5035718671392146,11.35511292097948,15.771625670731353,4.290000915527315,4.919399966346262,3.601499557495117,-4.796992321426728,11.999991436416963,-0.5977463819658055,7.80074549695604,4.715600585937494,37.0466341725666,-23.965894831929447,4.199245939460919,3,0.4199981689453125,-6.275001525878906,5.367500305175781,14.330001831054688,11.040000915527344,3,0.06624894112373725,2.510408926364607,98.0,-2.390128331012587,96.2300033569336,-1.1836404834414058,95.48999786376952,0.06624894112373725
3474,2016-03-11,97.66000366210938,99.5999984741211,96.0500030517578,99.51000213623048,15114300.0,0.0030813789017778426,2.49754768392372,2.2560965397891852,59.89637728997098,62.60272361701579,-0.463533417566552,-4.284084718310851,2.5777937072884214,11.146107312852621,13.908642046671815,3.5499954223632955,5.4540318186399475,3.3360023498535156,-4.463858162053995,11.135862861761026,-0.5639279061002327,7.235932605807264,4.274085510253897,43.34709554533419,-17.101320793344733,3.899930255953755,3,0.25499725341796875,-6.575004577636719,2.202495574951172,12.044998168945312,-3.32000732421875,4,0.051402789830265805,1.1776683067950124,97.36000061035156,2.510408926364607,98.0,-2.390128331012587,96.2300033569336,0.051402789830265805
3475,2016-03-14,98.12999725341795,99.41999816894531,97.16999816894531,97.1999969482422,11251900.0,0.004812549392632537,-3.545464353696411,-0.5027032822919353,66.9297149571108,62.59575049209518,-0.21633582431958587,-4.120244380267593,1.5522777552573217,10.727656604358259,12.215940892932087,2.25,5.577107226752602,3.269496154785145,-3.981882743799929,10.520875053370219,-0.356193294507392,6.895185604077682,3.6654101354980497,69.27478498639367,3.0553579015073495,3.6256894492925387,3,0.23000335693360796,-7.044998168945298,1.1550025939941548,11.575004577636733,-1.3600006103515483,0,0.09018655203526338,2.49754768392372,97.66000366210938,1.1776683067950124,97.36000061035156,2.510408926364607,98.0,0.09018655203526338
3476,2016-03-15,97.86000061035156,98.51000213623048,96.43000030517578,97.87000274658205,9691800.0,-0.002751418023269059,2.2248067517136065,-0.010754981664863801,62.812628446913,62.530525081094595,-0.01711729419791652,-3.326958262995035,1.3272754005429448,11.091260761099676,10.57805260848259,2.0800018310547017,5.244228211557726,2.558999633789057,-4.2638900548439125,9.381889322422026,-0.8524452105274207,5.970444478105534,3.7994986307861183,60.337592812270316,-6.407866464546757,3.411444844316484,3,0.5,-6.775001525878906,-1.2474994659423828,9.705001831054688,-2.8799972534179688,1,0.12047824281619923,-3.545464353696411,98.12999725341795,2.49754768392372,97.66000366210938,1.1776683067950124,97.36000061035156,0.12047824281619923
3477,2016-03-16,99.3499984741211,99.7300033569336,97.5,97.52999877929688,12630500.0,0.01522581089798103,-1.3723474626138832,-181.9610983979108,60.496515433408454,61.71120717786268,-1.3793986949207238,-4.696232032256063,-0.5081218104548384,9.720931141554559,9.714936728211653,2.2300033569335938,5.186700229888828,3.819497680664057,-3.2317352874637777,10.870730648791891,0.29388119660013956,7.345114164727974,2.1763107821938377,90.90910707648449,26.779503844771284,3.5256164840639137,3,-0.9899978637695312,-7.464996337890625,-4.367500305175781,7.260002136230469,-3.4499969482421875,2,0.1114242563144856,2.2248067517136065,97.86000061035156,-3.545464353696411,98.12999725341795,2.49754768392372,97.66000366210938,0.1114242563144856
3478,2016-03-17,99.72000122070312,101.38999938964844,99.0,99.0500030517578,13825000.0,0.0037242350504758104,-5.207756177793631,0.36813092378569723,60.684872931059985,60.64762109144534,-1.6413981732858218,-4.5737919883436575,-1.1521987553802973,9.484182048205469,8.964900863242015,2.3899993896484375,4.6486867525333935,3.7280002593994084,-3.1400042191666984,10.596004737965515,0.2939980201163479,7.162002498682469,1.6757818504855067,68.72660460278553,5.7309586391791285,3.4340022392830547,3,-1.5750007629394531,-7.154998779296875,-4.905002593994141,6.8899993896484375,-6.160003662109361,3,0.11823105466508554,-1.3723474626138832,99.3499984741211,2.2248067517136065,97.86000061035156,-3.545464353696411,98.12999725341795,0.11823105466508554
3479,2016-03-18,101.12000274658205,102.41000366210938,100.01000213623048,100.5,15453500.0,0.014039325197965136,-2.000004768376165,0.9253797626910216,66.6955343433386,61.59553660740326,-3.47940966534739,-5.309576845773236,-3.1386810169979498,8.183497269524608,7.948479551766387,2.69000244140625,4.372186568659544,4.5335018157959155,-1.9156228517382914,10.982626483330122,1.3089394820288192,7.758064149563012,-6.1200027465820455,78.4280904452734,14.703907499322135,3.2245623337671,3,-2.665000915527358,-8.45999908447267,-6.305004119873061,5.489997863769517,-8.690002441406264,4,0.07199365685878534,-5.207756177793631,99.72000122070312,-1.3723474626138832,99.3499984741211,2.2248067517136065,97.86000061035156,0.07199365685878534
3480,2016-03-21,101.05999755859376,102.0999984741211,99.5,101.1500015258789,9578500.0,-0.0005934057195257081,1.6130665981681767,-0.14516704608377368,57.55748365488756,62.198335831049306,-2.8454382366314803,-4.775338623306951,-3.57736339019759,8.295577114536158,7.17111526558229,2.5999984741210938,3.9156527377350727,4.016996765136739,-2.3361139383809757,10.370107468654453,0.8404414133778886,7.193552116895589,-5.9117974853515705,77.42465977129714,16.696616709622802,3.176555351758855,3,-2.3549957275390767,-7.224994659423842,-6.24499893188478,5.550003051757798,-10.01999664306642,0,-0.06649516508059417,-2.000004768376165,101.12000274658205,-5.207756177793631,99.72000122070312,-1.3723474626138832,99.3499984741211,-0.06649516508059417
3481,2016-03-22,99.83999633789062,101.5199966430664,99.1999969482422,100.4800033569336,9069900.0,-0.012072048784641964,-1.4166590505406336,7.11087564635189,55.93399338325934,61.55262487417545,-1.1840201004719404,-2.8575523520885326,-2.7783139578225473,9.560608421913557,6.322767630164303,2.3199996948242045,2.961809977697712,2.260995864868164,-2.991030251391166,7.513021981127494,-0.36501719326149384,4.887008922997822,-4.546560192871084,47.65773101043564,-10.21425317784822,2.626013058129662,3,-0.9099960327148438,-5.284996032714844,-5.157497406005859,6.7700042724609375,-9.55999755859375,1,-0.030749196789174094,1.6130665981681767,101.05999755859376,-2.000004768376165,101.12000274658205,-5.207756177793631,99.72000122070312,-0.030749196789174094
3482,2016-03-23,99.58999633789062,100.38999938964844,98.80999755859376,99.75,8313500.0,-0.002504006502102807,1.1944432670707217,0.25000298019955414,54.43374799127348,60.60454093680246,-0.7652328941102553,-2.08600864874424,-3.0762616985369675,9.81105155550469,5.049549466398259,1.5800018310546733,2.918402539942889,1.6119960784912166,-2.8895609729547544,6.113553129937188,-0.6387824472317618,3.862774604214195,-4.154228842529292,21.66659602424417,-32.66232950667536,2.250778525722984,3,-0.35999298095703125,-5.034996032714844,-6.99749755859375,7.0200042724609375,-9.55999755859375,2,-0.04628971935410231,-1.4166590505406336,99.83999633789062,1.6130665981681767,101.05999755859376,-2.000004768376165,101.12000274658205,-0.04628971935410231
3483,2016-03-24,98.36000061035156,98.8499984741211,97.06999969482422,98.63999938964844,10671100.0,-0.012350595167871181,4.085732970027248,1.7499523173755485,40.12269749128707,58.407465403615355,0.6945719076183252,-0.5843254520419237,-2.4717069375866743,11.04520021626729,4.261851484899025,2.5199966430664062,3.1195310763454103,0.19050025939941406,-4.009194963259233,4.390195482058061,-1.9093473519299096,2.2903478707287377,-2.7847483916552704,24.157302568132298,-24.260828006088065,2.099847611329324,3,1.0600013732910156,-3.8050003051757812,-5.247503280639648,8.25,-5.25,3,-0.025010157271326383,1.1944432670707217,99.58999633789062,-1.4166590505406336,99.83999633789062,1.6130665981681767,101.05999755859376,-0.025010157271326383
3484,2016-03-28,101.20999908447266,101.44000244140624,97.81999969482422,98.33999633789062,12432200.0,0.0289751774749496,1.1741696470097769,-10.250054495912806,71.89893679168131,58.95960116301208,-1.7868045364905498,-3.086963130028977,-5.603900277734596,8.163916621735495,4.095981282219517,3.620002746582017,2.896270170730446,2.719498825073245,-1.3726152113926418,6.811612861539132,0.6734418068403016,4.765555843306188,-5.498051836908104,82.30617086207629,29.264483173282528,2.046057018232945,3,-1.7899971008300781,-6.654998779296875,-8.065000534057617,5.400001525878906,-9.669998168945312,0,-0.07558543222092107,4.085732970027248,98.36000061035156,1.1944432670707217,99.58999633789062,-1.4166590505406336,99.83999633789062,-0.07558543222092107
3485,2016-03-29,104.12999725341795,104.33000183105469,101.0,101.08000183105469,16008900.0,0.028850886230205264,-1.0747680877309318,1.0627151580240104,75.9186317543213,60.415823752724116,-4.208798303215588,-5.441665050186629,-8.794099886242563,5.241111022505947,4.00669228583415,3.3300018310546875,2.7637610809967725,5.103497314453108,1.005045625906078,9.201949003000138,3.054271470179586,7.15272315872663,-8.28408887756251,97.24511682112839,38.6627117124642,2.049225844273518,3,-3.4299964904785014,-8.614997863769517,-11.809997558593736,2.480003356933608,-13.33999633789061,1,-0.11235952421825435,1.1741696470097769,101.20999908447266,4.085732970027248,98.36000061035156,1.1944432670707217,99.58999633789062,-0.11235952421825435
3486,2016-03-30,102.19000244140624,104.91000366210938,101.4800033569336,104.6500015258789,14705000.0,-0.018630508625582798,1.3020110344474456,-0.8065582874109882,63.59508628995282,60.76010940345127,-1.7768556375780662,-3.367976682616785,-7.055061977860703,7.133457939502719,4.336591282601048,3.4300003051757812,2.7292250853012376,2.9690025329589673,-1.347686018750693,7.285691084668628,0.8106582571041372,5.1273468088137975,-6.004730327342827,65.3061244349724,4.839699424040546,2.158344275854828,3,-1.200000762939439,-6.3850021362304545,-10.5550022125244,4.419998168945327,-12.819999694824205,2,-0.109110492802582,-1.0747680877309318,104.12999725341795,1.1741696470097769,101.20999908447266,4.085732970027248,98.36000061035156,-0.109110492802582
3487,2016-03-31,102.2300033569336,103.52999877929688,101.0500030517578,102.43000030517578,9747500.0,0.0003914366823729587,1.0666683620919972,0.08129960271308767,66.44161397091966,61.39974729676901,-1.5258221208420935,-3.2086195721718838,-7.423814225950721,6.9767395076609375,4.699695091197099,2.4799957275390767,2.470707397761629,2.778003311157221,-1.6682159460451942,7.224222568359636,0.5548936825560133,5.001112939758428,-5.5212473499874335,65.81633993606492,2.288845014357591,2.223109628601204,3,-1.2400016784667969,-6.4250030517578125,-10.255002975463867,2.1349945068359375,-11.390007019042969,3,-0.11689332079852888,1.3020110344474456,102.19000244140624,-1.0747680877309318,104.12999725341795,1.1741696470097769,101.20999908447266,-0.11689332079852888
3488,2016-04-01,105.6999969482422,105.79000091552734,102.47000122070312,102.93000030517578,14182400.0,0.033943005745516786,1.2508437580011535,-13.850194552529254,72.35818136762352,62.028930299467326,-4.535280409405118,-6.394507711870588,-11.184179924077867,3.4178032847377864,5.1633082334249805,3.55999755859375,2.506700601076588,5.859497070312514,0.6764386014366863,11.042555539188342,3.2679678358746003,8.451026304750428,-8.499166081986246,98.87071576537096,31.435992823981493,2.591529234437917,4,-4.2699966430664205,-7.699996948242202,-13.724996566772475,-1.3349990844726705,-15.159996032714858,4,-0.14824975043867228,1.0666683620919972,102.2300033569336,1.3020110344474456,102.19000244140624,-1.0747680877309318,104.12999725341795,-0.14824975043867228
3489,2016-04-04,104.3499984741211,105.91999816894531,103.1999969482422,105.9000015258789,10940400.0,-0.012771982148515604,2.421393063472852,-0.5595685668564349,66.48994181267435,63.02142565033253,-2.993748480907982,-5.087169608574513,-9.972465125763563,4.661164424510702,5.6916213118104295,2.720001220703111,2.512698270418241,4.370998764038092,-1.145111958868398,9.887109486944581,1.6129434025848468,7.129054125491336,-6.462034003923421,68.08942522105093,0.850797788848098,2.7580553614532413,4,-2.854999542236328,-4.720001220703125,-11.82499885559082,-1.2000007629394531,-11.459999084472656,0,-0.10771440371948893,1.2508437580011535,105.6999969482422,1.0666683620919972,102.2300033569336,1.3020110344474456,102.19000244140624,-0.10771440371948893
3490,2016-04-05,104.94000244140624,105.75,103.25,103.47000122070312,10060900.0,0.005654086975683592,-1.6177960279291226,-0.9483860170701122,68.4567375773679,64.41284167190015,-3.3251713972652084,-5.199483283286526,-10.64420025819554,4.033933339790636,6.387392594609752,2.5,2.5181499270969283,4.488502502441392,-1.0275181715037434,10.004523176386527,1.7304921654688172,7.246512839413967,-6.248834601333797,79.87686426870512,11.279289864584925,2.7580103369725704,4,-3.44500350952147,-5.310005187988267,-11.780002593994126,-1.7900047302245952,-14.92000579833983,1,-0.1276920260542289,2.421393063472852,104.3499984741211,1.2508437580011535,105.6999969482422,1.0666683620919972,102.2300033569336,-0.1276920260542289
3491,2016-04-06,104.83000183105469,106.44000244140624,104.25,105.3000030517578,9605800.0,-0.001048223821158878,-1.6871115105219627,-0.31972845606094547,65.39327181525199,65.6305665412311,-2.718812712979755,-4.650596061339002,-10.567313524699983,4.060342603577396,7.039266324158731,2.190002441406236,2.25444760493761,3.9485019683837947,-1.522532689796435,9.419536626564025,1.2129846392936798,6.68401929747391,-5.415950958094967,70.12985542366526,4.1746582992714,2.7355173290901145,4,-3.075000762939453,-4.805000305175781,-12.550003051757812,-1.6800041198730469,-17.090003967285156,2,-0.1339311329799877,-1.6177960279291226,104.94000244140624,2.421393063472852,104.3499984741211,1.2508437580011535,105.6999969482422,-0.1339311329799877
3492,2016-04-07,104.4499969482422,106.44000244140624,103.5999984741211,104.30999755859376,10774900.0,-0.0036249630465990945,-2.641036425525171,-0.2978702681644139,63.27904653545765,68.2034942128056,-1.762236028345896,-3.9659329562110344,-10.183933997357187,4.351142991840547,7.660053349299556,2.840003967285142,2.299458478826409,3.245997238159191,-2.270085526321168,8.76208000263955,0.4879558559190116,6.0040386203993705,-4.192831887068905,49.873932461622964,-15.080881254574614,2.7580413822401804,4,-2.3199958801269673,-3.9799957275390767,-12.327497482299819,-1.299999237060561,-16.569999694824233,3,-0.14437524789141654,-1.6871115105219627,104.83000183105469,-1.6177960279291226,104.94000244140624,2.421393063472852,104.3499984741211,-0.14437524789141654
3493,2016-04-08,103.80999755859376,105.33000183105469,102.81999969482422,105.12000274658205,7857600.0,-0.00612732798800919,1.9017309430884028,-9.357220708446867,57.888549953753774,66.64678456414698,-0.2993327234601395,-2.970224873072752,-9.332577911362662,4.96022130501207,8.50052122397497,2.5100021362304688,2.473703982629118,2.28349800109865,-3.0370446252235297,7.604040627420829,-0.3767733120624399,4.94376931425974,-2.810892011792518,27.347986536869207,-34.41945105081754,2.6602713131610876,4,-0.08999633789063921,-3.339996337890639,-12.139997482299819,-0.6599998474121236,-14.689994812011733,4,-0.12493980855150721,-2.641036425525171,104.4499969482422,-1.6871115105219627,104.83000183105469,-1.6177960279291226,104.94000244140624,-0.12493980855150721
3494,2016-04-11,102.68000030517578,104.9800033569336,102.62000274658205,104.04000091552734,7451300.0,-0.010885244966701513,-2.1891992205623505,1.0381642934102093,54.47020934113055,64.2636265182369,1.1858138166751786,-1.5229409571263943,-8.105092602837772,6.136559506341328,9.359978179685255,2.3600006103515483,2.7035785159575028,0.9025009155273409,-4.115038445427544,5.920040276482226,-1.6062687649501015,3.4112705960047833,-1.0279871310219306,1.5706168425884415,-55.811432657157134,2.508769680477444,4,1.0650024414062358,-2.2099990844726562,-11.27750015258789,0.4699974060058594,-14.050003051757812,0,-0.11823139222406587,1.9017309430884028,103.80999755859376,-2.641036425525171,104.4499969482422,-1.6871115105219627,104.83000183105469,-0.11823139222406587
3495,2016-04-12,106.9800033569336,107.22000122070312,102.20999908447266,103.1500015258789,12437000.0,0.041877707820196175,1.3248282942717553,-2.8161765530859766,66.83964768014107,64.62413333936894,-2.9808716349625115,-5.4029401844667575,-12.172779502486662,1.785425176490051,10.472217529407848,5.010002136230469,3.48328917920324,4.760003662109369,-0.46000291538550186,9.98001023960424,2.1500003733619337,7.370006950856805,-0.540000915527358,95.20962552023768,35.08570953256369,2.6100032887474325,4,-2.845001220703125,-6.120002746582031,-14.207504272460938,-5.910003662109375,-16.480003356933594,1,-0.13170689404705416,-2.1891992205623505,102.68000030517578,1.9017309430884028,103.80999755859376,-2.641036425525171,104.4499969482422,-0.13170689404705416
3496,2016-04-13,109.6500015258789,111.27999877929688,107.87999725341795,108.0,16701700.0,0.02495791816379911,-2.597871850868054,0.43080959191722806,71.29553454079387,65.16345784713273,-5.00803320324566,-7.530463450364024,-14.647181374000382,-1.012508561437599,11.785516108558907,4.299995422363281,3.6166735526014975,6.84050178527832,1.06076667403525,12.62023689652139,3.950634229656785,9.730369340899856,-7.44000244140625,82.02869560901833,16.33627472733052,2.889867555621534,4,-2.9050025939941406,-6.760002136230469,-16.87750244140625,-8.585002899169922,-20.099998474121094,2,-0.17902420984626755,1.3248282942717553,106.9800033569336,-2.1891992205623505,102.68000030517578,1.9017309430884028,103.80999755859376,-0.17902420984626755
3497,2016-04-14,110.41999816894531,111.63999938964844,109.1500015258789,110.01000213623048,9553700.0,0.00702231310853807,-1.338029177994362,0.24848221427943043,76.03627719620269,65.57213516141931,-5.022248601371345,-7.830051624657443,-15.124782973763843,-1.9636261232338938,13.348120806230352,2.4899978637695312,3.438505333610948,7.0569984436035185,0.5925263408504975,13.52147054635654,3.824762392227001,10.289234494980036,-8.209999084472656,87.06255375163126,15.450475330183892,3.2322360513765127,4,-3.4949989318847656,-7.099998474121094,-16.76999855041504,-9.354999542236328,-17.930000305175795,3,-0.2053975790732655,-2.597871850868054,109.6500015258789,1.3248282942717553,106.9800033569336,-2.1891992205623505,102.68000030517578,-0.2053975790732655
3498,2016-04-15,111.51000213623048,111.8499984741211,109.77999877929688,110.63999938964844,11746100.0,0.009871436201415618,1.670975236388874,2.1219784514041167,74.06543455474984,66.41385657720548,-5.812700626614273,-8.423359957085694,-15.87951896320294,-3.223704997063635,14.623150812602159,2.0699996948242188,3.6884127088404455,7.557502365112313,0.38076139469281145,14.734243335531815,3.9691318799025623,11.145872850322064,-8.9228030395508,96.47306681102383,25.130857462727292,3.5883704852097544,4,-4.480003356933608,-7.860004425048842,-17.077503204345717,-10.445003509521499,-16.620002746582045,4,-0.21190928553605448,-1.338029177994362,110.41999816894531,-2.597871850868054,109.6500015258789,1.3248282942717553,106.9800033569336,-0.21190928553605448
3499,2016-04-18,108.4000015258789,110.6999969482422,106.0199966430664,109.9000015258789,32816400.0,-0.027889880286721902,2.019363952727129,-1.7241324879639823,59.888848996623146,65.46186895712273,-2.3107964264058296,-4.99615103832727,-12.430271335014382,-0.3613914295397649,15.23536089575726,5.490005493164077,3.8591408276086554,4.083501815795898,-3.2255979976901443,11.392601629281941,0.42895190905288416,7.738051722538913,-5.257034466552739,64.2116476485793,-3.6948125991217324,3.65454990674302,4,-1.3700027465820312,-4.450000762939453,-13.96750259399414,-7.335002899169922,-10.510002136230469,0,-0.17785976483306654,1.670975236388874,111.51000213623048,-1.338029177994362,110.41999816894531,-2.597871850868054,109.6500015258789,-0.17785976483306654
3500,2016-04-19,94.33999633789062,101.37000274658205,94.1999969482422,99.48999786376952,55728800.0,-0.12970484308186714,-1.6408859651464687,3.433334350585928,38.35656401651447,62.45779031281857,11.272943628936162,8.995815418925005,2.035683275699,13.347652957617328,16.01188341166702,14.200004577636705,3.227505136334827,-9.640503311157232,-18.1062467621923,-1.1747598601221654,-13.873375036674773,-5.407631585639692,17.51000213623047,0.7931976064883198,-64.65622043015699,4.232871725517536,4,8.685001373291016,8.685001373291016,0.160003662109375,6.725002288818359,5.860000610351577,1,-0.06052575054191833,2.019363952727129,108.4000015258789,1.670975236388874,111.51000213623048,-1.338029177994362,110.41999816894531,-0.06052575054191833
3501,2016-04-20,96.7699966430664,96.9800033569336,93.13999938964844,94.33999633789062,26613500.0,0.025757901203137923,1.6947266414496316,-0.4718445796501159,42.43766510979141,60.142081265522314,8.470120813936916,6.665784001387593,0.031152947972429956,10.604722676766073,16.978783537137858,3.8400039672851562,2.827381328817026,-7.057003021240234,-15.939904383109052,1.8258983406285836,-11.498453702174643,-2.6155523403058254,14.72700180053711,19.40137590081705,-44.101349141615906,4.441450680934411,4,5.725002288818359,5.725002288818359,-2.047496795654297,4.295001983642578,6.040000915527358,2,-0.06479277524616567,-1.6408859651464687,94.33999633789062,2.019363952727129,108.4000015258789,1.670975236388874,111.51000213623048,-0.06479277524616567
3502,2016-04-21,94.9800033569336,97.37999725341795,94.77999877929688,97.30999755859376,19919400.0,-0.018497399485660426,1.105267384717091,-0.9588452300591886,34.427670271011905,57.53531685632877,9.806819495620417,8.530039589467805,2.1440001228490786,12.054628162799276,18.071821556257394,2.5999984741210795,2.248647684582366,-8.61649665832519,-18.17581554600497,0.94282222935459,-13.39615610216508,-3.8368372144853,15.782715124511725,9.834334886804816,-47.162399954477095,4.77965944383989,4,7.514995574951172,7.514995574951172,-0.2575035095214844,6.084995269775391,8.319999694824205,3,-0.057169931704149524,1.6947266414496316,96.7699966430664,-1.6408859651464687,94.33999633789062,2.019363952727129,108.4000015258789,-0.057169931704149524
3503,2016-04-22,95.9000015258789,96.69000244140624,94.20999908447266,94.8499984741211,15806300.0,0.00968623011612224,-1.1287565733894664,-0.450646208050502,37.569879990249454,55.657502484008646,8.545435509632952,7.817080775145143,1.4894108824358057,10.77600136883575,19.488355514020327,2.4800033569335795,1.754763405419979,-7.573498535156247,-17.473741241243616,2.3267441709311214,-12.523619888199931,-2.623377182112563,14.157808191894532,15.717554213894177,-38.22879223505584,4.950121353043682,4,6.594997406005859,6.594997406005859,-0.7775001525878906,5.164997100830078,6.6699981689453125,4,-0.035557910405133675,1.105267384717091,94.9800033569336,1.6947266414496316,96.7699966430664,-1.6408859651464687,94.33999633789062,-0.035557910405133675
3504,2016-04-25,93.55999755859376,95.75,92.8000030517578,95.6999969482422,14985400.0,-0.0244004580818874,1.6339193874701587,-2.038088733233546,34.07945840272869,52.01748145318505,10.566947627085668,10.070921607819102,4.1408044699847295,12.773819527105147,20.651112328110706,3.099998474121108,1.233863996409994,-9.531002426147452,-20.348126237032076,1.2861213847371715,-14.939564331589764,-4.12244052070514,15.82109974605467,8.86808090897548,-40.07158768694277,5.408561905442314,4,8.765003204345689,8.765003204345689,1.7950038909911967,7.50500106811522,7.950004577636719,0,0.014215496641304837,-1.1287565733894664,95.9000015258789,1.105267384717091,94.9800033569336,1.6947266414496316,96.7699966430664,0.014215496641304837
3505,2016-04-26,92.43000030517578,93.5500030517578,91.25,93.5,15330900.0,-0.012077781989148773,2.9316096638519182,0.5,33.133840036345475,47.777293174913,10.522535493527826,10.834955587902783,5.541630940734393,13.519013156675584,21.30244883043204,2.309997558593764,0.8129042753403581,-10.075999832153315,-21.87725933878818,1.7252596744815492,-15.976629585470747,-4.175370078835883,15.956231344299212,19.249605772952645,-25.89390605751905,5.900629753317428,4,9.119998931884766,9.119998931884766,3.12750244140625,8.634998321533203,8.819999694824219,1,0.05907171985768045,1.6339193874701587,93.55999755859376,-1.1287565733894664,95.9000015258789,1.105267384717091,94.9800033569336,0.05907171985768045
3506,2016-04-27,91.04000091552734,92.5,90.20999908447266,92.18000030517578,12218900.0,-0.015038400790426065,1.5730365011058343,1.0654202941952413,32.247819400883415,42.91190897543308,10.052188110250242,11.959989739590668,7.138698926131298,14.455376652795309,21.92583066076149,2.2900009155273438,0.46651253252100844,-10.908499145507818,-23.777755494514523,1.9607572034988863,-17.343127320011178,-4.473870971004459,15.975332201989644,11.576039651580276,-31.607186031464032,6.434628174503354,4,9.989997863769531,9.989997863769531,5.230001449584961,10.02499771118164,8.549995422363281,2,0.1006150696462984,2.9316096638519182,92.43000030517578,1.6339193874701587,93.55999755859376,-1.1287565733894664,95.9000015258789,0.1006150696462984
3507,2016-04-28,90.27999877929688,92.66999816894531,90.08999633789062,91.5,11474900.0,-0.008348002291164835,-2.224989986457876,1.0701770823573504,32.14568620052118,38.25415915829657,8.55449062481759,12.415366820973418,7.917129172803442,14.786568396290647,22.697471384441858,2.5800018310546875,-0.635117983766591,-11.071001052856445,-24.95487206413145,2.8128699584185597,-18.012936558493948,-4.129065547218943,15.054800934915676,2.8788222075285934,-40.559777415372004,6.9419355056375,4,10.114997863769531,10.689998626708984,6.462501525878906,10.78499984741211,10.459999084472642,3,0.13879041812936177,1.5730365011058343,91.04000091552734,2.9316096638519182,92.43000030517578,1.6339193874701587,93.55999755859376,0.13879041812936177
3508,2016-04-29,90.02999877929688,90.55999755859376,88.20999908447266,90.5,13968000.0,-0.002769162642670908,6.966145968033596,0.3852465167471296,32.910023242750185,35.25651185231069,6.076091942654585,12.048974619447819,8.320688269948107,14.53616632317997,23.12484573697948,2.349998474121108,-2.252989202536341,-10.537501144409177,-25.138097740125218,4.0630954513068644,-17.837799442267197,-3.237202846551156,13.47542452975705,24.1379240561661,-23.58062976025691,7.300298297858021,4,4.760002136230469,10.0,6.8625030517578125,8.834999084472656,9.860000610351562,4,0.14739536212803395,-2.224989986457876,90.27999877929688,1.5730365011058343,91.04000091552734,2.9316096638519182,92.43000030517578,0.14739536212803395
3509,2016-05-02,93.11000061035156,93.22000122070312,89.88999938964844,90.41000366210938,12547000.0,0.034210839418149064,1.2808246021999843,-5.744659437698851,30.623075730958462,34.3972353761378,0.6695237208455609,8.520579184159686,5.47382108584128,11.057529190419359,23.250623959885296,3.3300018310546875,-4.139507703318557,-6.8954994201660185,-21.746215317440218,7.955216477108181,-14.320857368803118,0.5298585284710811,8.254063307260978,91.76026002786037,47.981534517042356,7.425357948637102,5,-0.31500244140625,6.9199981689453125,3.877500534057617,5.754997253417969,4.75,0,0.10160024726088279,6.966145968033596,90.02999877929688,-2.224989986457876,90.27999877929688,1.5730365011058343,91.04000091552734,0.10160024726088279
3510,2016-05-03,91.54000091552734,93.25,91.3000030517578,92.08000183105469,10593900.0,-0.01686177300539804,-2.823536011608607,-0.20000056514097442,23.89737772296131,32.337203444267786,2.012177303170162,9.52348563140103,7.176476336792348,12.189850262801954,23.37995610644915,1.9499969482422017,-6.22096634882179,-7.795499038696292,-22.91551179154895,7.324513714156367,-15.355505415122622,-0.23549266226996224,7.98249392544561,66.07145289985058,26.010333962320793,7.560006376426328,5,1.2549972534179688,8.489997863769531,5.447500228881836,7.3249969482421875,5.549995422363281,1,0.10891414814277112,1.2808246021999843,93.11000061035156,6.966145968033596,90.02999877929688,-2.224989986457876,90.27999877929688,0.10891414814277112
3511,2016-05-04,90.79000091552734,92.16000366210938,90.3499984741211,91.0,7394700.0,-0.008193139529156235,-2.3210983488370465,0.38888653414148266,21.69023078969613,30.921932390788257,2.0391468946951363,9.66314736453998,8.143740377174353,12.53775580290582,23.422709772315464,1.8100051879882812,-7.9000478174253885,-7.843498992919919,-23.191395495327924,7.504397509488086,-15.517447244123915,-0.16955074171592344,7.148744519535569,51.190503222056215,16.36940938853936,7.673948251204002,5,1.6599998474121094,9.239997863769531,7.317499160766602,6.424999237060547,2.9599990844726562,2,0.11521091506767167,-2.823536011608607,91.54000091552734,1.2808246021999843,93.11000061035156,6.966145968033596,90.02999877929688,0.11521091506767167
3512,2016-05-05,89.37000274658203,92.08000183105469,89.25,90.91000366210938,10368500.0,-0.015640468714902878,-2.1797658898713723,7.333369663941871,18.37142944335936,28.788771218911577,2.882841316059327,10.430227286707137,9.688709242905588,13.563917664153394,23.788369975986427,2.8300018310546875,-7.904649375279689,-8.509497451782224,-24.133437140126304,7.114442236561857,-16.321467295954264,-0.6975276076101835,7.206718199398239,23.01594149587574,-3.841084191415515,7.811969844172043,5,2.609996795654297,10.659996032714844,9.027498245239258,5.674995422363281,4.4799957275390625,3,0.11435597266667274,-2.3210983488370465,90.79000091552734,-2.823536011608607,91.54000091552734,1.2808246021999843,93.11000061035156,0.11435597266667274
3513,2016-05-06,90.83999633789062,90.87999725341795,88.11000061035156,88.83000183105469,10433900.0,0.016448400426672505,1.6507191355771562,-1.3051904622716757,23.68104184252661,27.63339160111135,0.6924190359260507,8.367751650174284,8.269209756813652,11.768505997076758,24.54341567682944,2.769996643066392,-8.234885533210488,-6.391003799438479,-22.055132133125255,9.273124534248296,-14.22306796628186,1.4410603674049014,4.565383547478575,53.11276365201645,29.701059609929384,7.832064166843388,5,-0.0099945068359375,9.140003204345703,7.557504653930664,4.2050018310546875,3.2800064086914205,4,0.10898284813943193,-2.1797658898713723,89.37000274658203,-2.3210983488370465,90.79000091552734,-2.823536011608607,91.54000091552734,0.10898284813943193
3514,2016-05-09,90.54000091552734,91.83000183105469,89.9000015258789,90.7300033569336,9543700.0,-0.00330245964836251,-1.6258485748095248,-0.09452883615356002,40.30612582517228,28.430312244314322,0.5799671213028148,8.128361260408894,8.608872462087675,11.70993308230733,25.297952121267013,1.9300003051757812,-8.145263708224078,-6.08399925231933,-21.799846043011456,9.631847538372796,-13.941922647665393,1.7739241430267327,3.69811828583903,47.27627614255392,20.13585093128269,7.857923395346065,5,0.1399993896484375,9.439998626708984,9.174999237060547,4.504997253417969,3.75,0,0.10326925535205733,1.6507191355771562,90.83999633789062,-2.1797658898713723,89.37000274658203,-2.3210983488370465,90.79000091552734,0.10326925535205733
3515,2016-05-10,92.88999938964844,93.25,91.08999633789062,91.13999938964844,11175900.0,0.02595536172253432,-1.3351313901123374,-9.210407966591712,40.06147296702043,29.2984959738851,-1.8974562831803468,4.920951493641411,6.3711545544801425,9.044443133942295,25.332040217039697,2.7099990844726562,-8.232933757918644,-3.0295005798339787,-18.038001965976235,11.979000806308278,-10.533751272905107,4.47475011323715,0.36762083715557026,92.99609624319069,62.19674240971713,7.504250693071125,5,-2.2099990844726562,7.090000152587891,7.67249870300293,2.079998016357422,2.5500030517577983,1,0.05350415818020737,-1.6258485748095248,90.54000091552734,1.6507191355771562,90.83999633789062,-2.1797658898713723,89.37000274658203,0.05350415818020737
3516,2016-05-11,90.0199966430664,92.58999633789062,89.9000015258789,92.4000015258789,11692900.0,-0.0308967893792651,-1.0534349811303172,-1.3600027901785714,37.961143402311485,29.944657885195134,0.9081440791984363,6.582402903925924,9.164759752464363,11.514555253104632,24.571442634089248,2.9899978637695312,-8.05367174198446,-4.918003082275391,-18.659774995509636,8.823768830958855,-11.78888903889252,1.9528828743417392,-1.9099960327148438,37.15946030191032,3.5549917860223132,6.8708859566171245,5,0.660003662109375,9.960002899169922,10.542501449584961,4.210002899169922,4.4300003051757955,2,0.07853810218253066,-1.3351313901123374,92.88999938964844,-1.6258485748095248,90.54000091552734,1.6507191355771562,90.83999633789062,0.07853810218253066
3517,2016-05-12,87.73999786376953,90.41000366210938,85.73999786376953,90.31999969482422,20408100.0,-0.02532769233859422,2.384050199026979,1.0840321587936605,31.420749459758056,29.77918302041823,3.1178262076493297,7.458557432374704,11.362536290456319,13.379421240156205,23.985394310322196,4.670005798339844,-7.790875325032971,-6.064001846313474,-18.058493889679312,5.9304901970523645,-12.0612478679964,-0.06675582463054752,4.849998474121094,26.631150880123045,-8.854366826883293,5.997246021682922,5,1.7550010681152344,11.055000305175781,13.150003433227539,5.4550018310546875,6.060005187988267,3,0.06849786052607354,-1.0534349811303172,90.0199966430664,-1.3351313901123374,92.88999938964844,-1.6258485748095248,90.54000091552734,0.06849786052607354
3518,2016-05-13,87.87999725341797,88.58999633789062,86.26000213623047,87.38999938964844,11571400.0,0.0015956165153525603,1.4397895720739613,-0.18992151783443634,35.62752004744435,30.335232388916662,2.9511182407461973,5.752417965635871,11.129930095228715,12.892581223258958,23.325226126507133,2.3299942016601562,-7.357469688902995,-4.742502212524414,-13.651925534886445,4.166921109837617,-9.197213873705422,-0.2877905513434058,4.709999084472656,28.49532331454938,-9.929279144023795,4.454711661181014,5,1.6150016784667969,10.915000915527344,13.420003890991211,5.31500244140625,3.1100006103515483,4,0.0679335617579453,2.384050199026979,87.73999786376953,-1.0534349811303172,90.0199966430664,-1.3351313901123374,92.88999938964844,0.0679335617579453
3519,2016-05-16,89.12000274658203,90.0,86.1500015258789,87.55999755859375,11247800.0,0.014110213153378792,1.3192764024184265,3.183697936940444,41.670864690523736,32.31006427420138,1.2131910889494293,3.155740409876387,9.69214895573188,11.331618806723668,23.887570147589415,3.8499984741210938,-6.815384198659544,-2.538496780395505,-7.602230748470404,2.5252371876793944,-5.070363764432955,-0.006629796358055273,3.3329936218261764,45.00671000486615,3.984894590456342,2.531866984037451,5,0.3749961853027344,9.674995422363281,12.974998474121094,4.0749969482421875,0.8899993896484375,0,0.056104127534845505,1.4397895720739613,87.87999725341797,2.384050199026979,87.73999786376953,-1.0534349811303172,90.0199966430664,0.056104127534845505
3520,2016-05-17,88.62999725341797,90.87000274658205,88.16999816894531,89.0,11571300.0,-0.005498266136250263,-3.186050637852438,-0.23718045903371104,43.64785580646355,34.74980038717554,1.3935494323970659,3.3687511629786258,10.170936257919564,11.500786778657272,24.392580888723387,2.700004577636733,-6.300627413534329,-2.743002319335943,-7.8140315820171224,2.328026943345236,-5.278516950676533,-0.20748768799535355,3.6887391448974682,42.18978150968488,-2.4511107695353544,2.535514631340589,5,0.8650016784667969,10.165000915527344,13.47750473022461,4.56500244140625,3.0300064086914062,1,0.06386103844645108,1.3192764024184265,89.12000274658203,1.4397895720739613,87.87999725341797,2.384050199026979,87.73999786376953,0.06386103844645108
3521,2016-05-18,90.5,91.72000122070312,88.25,88.25,13911800.0,0.021098982337042882,-2.084445529513889,-6.081035940367445,50.54781175458581,38.324953977311814,-0.5832510922162868,1.0592390861284713,8.287357382159172,9.28690626157666,24.635149192756987,3.470001220703125,-5.887285808417914,-0.5594997406005859,-4.956071669560544,3.8370721883593717,-2.7577857050805648,1.6387862238793929,1.6871616276245192,79.59865324676485,28.449290548480555,2.198285964479977,5,-1.0050010681152344,8.294998168945312,11.997501373291016,3.0849990844726562,-2.05999755859375,2,0.05458566233598061,-3.186050637852438,88.62999725341797,1.3192764024184265,89.12000274658203,1.4397895720739613,87.87999725341797,0.05458566233598061
3522,2016-05-19,89.55000305175781,91.2699966430664,88.30000305175781,90.16000366210938,11450300.0,-0.010497203847979919,1.0989453592572223,-0.2711113823784722,48.845053523253135,41.12095527517032,0.4413798451423929,1.6670463565854448,9.155398231185188,9.89726290104312,24.997471587614225,2.9699935913085938,-5.1080101602830155,-1.2379966735839787,-5.270776802091348,2.7947834549233903,-3.254386737837663,0.7783933906697058,2.5082153005896117,61.04132337813719,6.207711713569509,2.016390064253684,5,-0.055004119873046875,9.2449951171875,15.267496109008789,6.064994812011719,-4.220001220703125,3,0.054717964595180524,-2.084445529513889,90.5,-3.186050637852438,88.62999725341797,1.3192764024184265,89.12000274658203,0.054717964595180524
3523,2016-05-20,92.48999786376952,93.27999877929688,89.9800033569336,90.08000183105469,15063000.0,0.032830761717701495,-1.528738924924802,-3.9508092152987735,48.49805476236678,42.031169601525264,-2.503185148549136,-1.6248215091727047,6.186552809137822,6.634788403376675,25.02976051225324,3.7299957275390625,-4.07698966264131,1.872498321533186,-1.481480554806609,5.226477197872981,0.19550888336328853,3.5494877597030836,-6.749999999999986,88.92003899232012,37.156371784347144,1.6769894381698947,5,-2.979999542236314,6.3050003051757955,12.632501602172866,3.3050003051757955,-4.519996643066392,4,0.01416374979181878,1.0989453592572223,89.55000305175781,-2.084445529513889,90.5,-3.186050637852438,88.62999725341797,0.01416374979181878
3524,2016-05-23,94.88999938964844,95.29000091552734,92.8499984741211,92.9800033569336,13992300.0,0.02594876831345516,-1.2488441673962036,0.7925307788010164,57.80158238025099,44.002292869661986,-4.717325855730749,-4.131919416530906,3.775322588847274,3.8908952031318336,24.57867640160634,2.8000030517578267,-2.669295580803791,4.205999755859381,0.5658409083920901,7.846158603326671,2.3859203321257354,6.026079179593026,-8.999201507568358,94.38200320820202,42.59289259788556,1.8200794237336435,5,-4.375,3.329998016357422,10.44999885559082,1.0099983215332031,-3.8300018310546733,0,-0.041100237653751814,-1.528738924924802,92.48999786376952,1.0989453592572223,89.55000305175781,-2.084445529513889,90.5,-0.041100237653751814
3525,2016-05-24,97.88999938964844,99.13999938964844,95.75,95.9800033569336,21246000.0,0.03161555505634528,-1.8607556632897782,1.0,64.96627401434597,47.002862937665824,-7.748305909378075,-7.064075566483993,0.7835710288750306,0.5994380131088946,24.001259177646528,4.25,-1.5159565333273548,6.932999801635745,2.1135561189093153,11.752443484362175,4.523277960272537,9.342721642998953,-11.623233386230467,88.52157878733955,35.1424959054097,2.409721841363213,5,-5.450000762939453,-4.334999084472656,7.600000381469727,-1.9900016784667969,-6.409996032714844,1,-0.08049849118960417,-1.2488441673962036,94.88999938964844,-1.528738924924802,92.48999786376952,1.0989453592572223,89.55000305175781,-0.08049849118960417
3526,2016-05-25,100.1999969482422,100.30999755859376,98.3000030517578,99.0,15142900.0,0.023597891235026758,1.8309818291228168,0.6282719585215795,72.00324520620609,51.5120291317156,-9.456905778808277,-9.120242927325975,-1.4824615207964058,-1.9543396575937209,23.30708549218242,2.4199981689453267,-1.0846172993986585,8.784997558593759,2.434543578684483,15.135451538503034,5.609770568639121,11.960224548548396,-13.160836941650402,99.08409108522946,40.13490500496365,3.1752269899546346,5,-6.969997406005874,-7.174999237060561,2.825000762939439,-4.299999237060561,-3.529998779296889,2,-0.0852294765093069,-1.8607556632897782,97.88999938964844,-1.2488441673962036,94.88999938964844,-1.528738924924802,92.48999786376952,-0.0852294765093069
3527,2016-05-26,102.80999755859376,104.0,101.37999725341795,103.20999908447266,17824700.0,0.026047911076282126,1.6464629339210926,-0.33333545261496583,73.24272081689928,55.69149588387726,-10.844876021268817,-11.323983053956098,-4.065296657425918,-4.7248434895615645,22.909967728225855,3.8000030517577983,-0.7260085202482855,10.76849822998048,2.660451859649797,18.876544600311163,6.714475044815131,14.822521415145829,-14.709170547841808,91.51210608887877,30.510008284687366,4.054023185165342,5,-7.734996795654311,-7.939998626708999,-0.3149986267089986,-6.909999847412124,-4.899993896484389,3,-0.139772351506941,1.8309818291228168,100.1999969482422,-1.8607556632897782,97.88999938964844,-1.2488441673962036,94.88999938964844,-0.139772351506941
3528,2016-05-27,103.3000030517578,103.5,101.44000244140624,102.44000244140624,9092100.0,0.004766126882599808,2.2698516500150867,-2.1499933243053273,74.59521430678564,59.3497569523508,-9.965506493102865,-11.35082221704738,-4.533810796356292,-5.337407937740224,22.152759066986246,2.059997558593764,-0.025192754592055167,10.595003509521476,1.122938246078192,20.06706877296476,5.858970877799834,15.331036141243118,-13.609258742081039,93.72200132334041,29.703775555296858,4.736032631721638,5,-7.215003967285142,-8.430004119873033,-0.8050041198730327,-7.400005340576158,-8.700004577636705,4,-0.1739593484009807,1.6464629339210926,102.80999755859376,1.8309818291228168,100.1999969482422,-1.8607556632897782,97.88999938964844,-0.1739593484009807
3529,2016-05-31,102.56999969482422,103.4499969482422,102.12999725341795,102.9499969482422,8725700.0,-0.00706682802872538,-1.0952340585282538,-0.4418569578254632,69.90130418019668,62.26680677165448,-7.964538113616399,-10.409459607991494,-3.8354888215380356,-4.895443489044524,22.204043252566485,1.3199996948242472,1.1120108909872641,9.392000198364258,-1.0593882230988072,19.843388619827323,4.166305987632725,14.61769440909579,-11.448329816115134,82.66666296756628,21.392176961859448,5.2256942107315325,5,-6.444999694824219,-7.700000762939453,-0.07500076293945312,-5.869998931884766,-7.470001220703125,1,-0.14234180089266224,2.2698516500150867,103.3000030517578,1.6464629339210926,102.80999755859376,1.8309818291228168,100.1999969482422,-0.14234180089266224
3530,2016-06-01,101.51000213623048,101.91999816894531,100.16000366210938,101.5,8393400.0,-0.010334382000073528,3.240980246164594,-0.026321601381368354,75.5219913558422,65.04171561623852,-5.4595002205262375,-9.027059285538925,-2.818208668254414,-4.082755352797847,22.038697889783315,2.4099960327148438,2.162139060931864,7.833502578735363,-3.2225165213162654,18.88952167878699,2.3054930287095488,13.361512128761177,-9.1004992453923,56.31580356306336,-7.678224549043875,5.528009550025815,6,-5.360000610351577,-6.640003204345717,0.8149986267089702,-4.130001068115249,-4.450004577636719,2,-0.10294556553759493,-1.0952340585282538,102.56999969482422,2.2698516500150867,103.3000030517578,1.6464629339210926,102.80999755859376,-0.10294556553759493
3531,2016-06-02,101.25,102.1500015258789,100.7699966430664,101.38999938964844,7992400.0,-0.002561344998116999,-1.5090858648911083,-13.99694889395418,82.96728522188347,68.83307469386412,-3.9272395347816484,-8.372503345043981,-2.565495622139508,-4.023469440540239,21.689953211765772,1.3800048828125,3.0630416187492955,7.050500488281244,-4.412707087248947,18.513708063811436,1.3188967005161487,12.78210427604634,-7.681447398245638,28.38534836961273,-38.668642110520665,5.731603787765095,6,-4.259998321533203,-6.380001068115234,0.2999992370605469,-3.8699989318847656,-6.5800018310546875,3,-0.0964937940055941,3.240980246164594,101.51000213623048,-1.0952340585282538,102.56999969482422,2.2698516500150867,103.3000030517578,-0.0964937940055941
3532,2016-06-03,99.58999633789062,101.0,98.52999877929688,100.98999786376952,9224000.0,-0.016395097897376587,2.4788607533727696,10.000054495912705,76.60152164877987,71.95568212568779,-0.7747670859090761,-6.226839088022928,-0.9241612427058072,-2.63303497512851,20.85211571154302,2.720001220703125,3.9997008036567934,4.87949714660644,-6.588401859766236,16.347396152979115,-0.8544523565798983,10.613446649792778,-4.978298996311693,21.327913445538112,-48.513111172087804,5.7339495031863414,6,-1.1649971008300781,-4.719997406005859,1.44000244140625,-1.0349960327148438,-3.6199951171875,4,-0.029320195565007312,-1.5090858648911083,101.25,3.240980246164594,101.51000213623048,-1.0952340585282538,102.56999969482422,-0.029320195565007312
3533,2016-06-06,100.73999786376952,101.06999969482422,99.72000122070312,100.29000091552734,6828100.0,0.011547359857079886,1.4324283455907623,-0.32142604127497254,76.505447078069,74.03388931433423,-0.7056433513310623,-6.953645958778893,-2.0402013480045014,-4.074362333849095,19.751220728993715,1.4800033569335938,4.752835777477756,5.534498596191398,-6.083626278235897,17.152623470618693,-0.2745638410222426,11.343561033405038,-5.189470256348486,44.918697295905446,-26.904418555421373,5.8090624372136475,6,-0.864997863769517,-5.869998931884751,-0.05750083923338423,-1.4650001525878764,-4.309997558593736,0,-0.028092061362629095,2.4788607533727696,99.58999633789062,-1.5090858648911083,101.25,3.240980246164594,101.51000213623048,-0.028092061362629095
3534,2016-06-07,99.88999938964844,101.62999725341795,99.7699966430664,101.1999969482422,6474700.0,-0.00843754707311517,-1.3999960622557184,-2.911125428096831,75.26929734597829,75.1786696845156,1.0372724964840643,-5.657306375314391,-1.257296324854508,-3.3635990912065807,18.980684886024324,1.8600006103515483,5.694202332122401,4.217000198364261,-7.363068563697496,15.797068960426017,-1.5730341826666177,10.007034579395139,-3.494524542969515,37.56904912946988,-36.432640797293296,5.790034381030876,6,1.2600021362304688,-5.020000457763672,-2.479999542236328,-0.6150016784667969,-1.8700027465820312,1,-0.05295826356843025,1.4324283455907623,100.73999786376952,2.4788607533727696,99.58999633789062,-1.5090858648911083,101.25,-0.05295826356843025
3535,2016-06-08,97.86000061035156,100.27999877929688,97.5999984741211,100.0199966430664,9423900.0,-0.020322342493749646,1.0,1.6488550062898764,66.39928656329137,74.55600761308064,3.4224786361805144,-3.410747324301383,0.5865022481002882,-1.4940370051891705,18.415974840995208,2.6800003051757812,6.464530609522313,1.9385013580322266,-9.603352057313273,13.480354773377726,-3.8324253496405305,7.709428065704984,-0.704073248340535,5.714328831714114,-64.78774827982296,5.770926707672752,6,2.9399986267089844,-2.990001678466797,-1.4475021362304688,1.4149971008300781,0.529998779296875,2,-0.028203577754101428,-1.3999960622557184,99.88999938964844,1.4324283455907623,100.73999786376952,2.4788607533727696,99.58999633789062,-0.028203577754101428
3536,2016-06-09,97.08999633789062,98.43000030517578,96.66000366210938,97.22000122070312,8923800.0,-0.007868427014698809,-2.5757860665844636,0.06018755629337902,66.93618593504945,73.85528151509732,4.140336788725833,-2.1965363047064272,1.2200611520859042,-0.8423550127445765,17.626524918359433,1.7699966430664062,6.851691726207747,0.8149971008300838,-10.394084873402036,12.024079075062204,-4.789543886285969,6.419538087946137,6.910003662109375,8.651775256475425,-60.442616065456015,5.604540987116059,6,2.9900054931640625,-2.2199974060058594,-0.6774978637695312,2.1850013732910156,1.7200012207031392,3,-0.0003089790959767136,1.0,97.86000061035156,-1.3999960622557184,99.88999938964844,1.4324283455907623,100.73999786376952,-0.0003089790959767136
3537,2016-06-10,93.75,95.3499984741211,93.27999877929688,94.87999725341795,12907900.0,-0.034401034749932835,1.0,8.691960093896604,52.78023280752492,71.43139468184613,6.772188693145381,1.7041741561555739,4.380698317963208,2.297222399990275,16.291120427581983,3.80999755859375,6.72333238527807,-2.8254993438720675,-13.373934800526456,7.722936112782321,-8.099717072199269,2.448718384455134,10.103200073242192,5.628758162768375,-58.43971731409452,5.274217728327197,6,4.614997863769531,1.1199989318847656,2.489999771118164,5.524997711181641,-7.910003662109375,4,0.009813313802083279,-2.5757860665844636,97.08999633789062,1.0,97.86000061035156,-1.3999960622557184,99.88999938964844,0.009813313802083279
3538,2016-06-13,93.8499984741211,97.1999969482422,93.62000274658205,95.0199966430664,13484300.0,0.0010666503906249236,-3.392658884322741,1.0353991263309406,47.44597128036252,68.93635769297566,5.800748028233016,2.186466776515857,3.986939285637547,1.997746891122162,14.682517191540278,3.5799942016601562,6.174810347525593,-3.02400093078613,-12.849474085884253,6.801472224311993,-7.9367375083351845,1.8887356467629246,9.58027354736329,6.826344898035648,-51.20145730303481,4.91273657754906,6,3.865001678466797,1.0200004577636719,2.155000686645508,5.424999237060547,-5.939994812011719,0,0.02258926777890813,1.0,93.75,-2.5757860665844636,97.08999633789062,1.0,97.86000061035156,0.02258926777890813
3539,2016-06-14,94.12000274658205,95.8000030517578,93.2699966430664,94.16000366210938,9480400.0,0.002876976844441881,-1.9080314118219484,0.03418887019574408,39.30801483987589,64.91258252453498,4.700351755017863,2.4351053482602367,3.4637763661551446,1.6138734371999846,13.521562923972596,2.530006408691392,5.315364569153331,-3.0039966583251783,-12.235232720215436,6.227239403565079,-7.619614689270307,1.6116213726199504,8.904258345214842,12.125618323601799,-40.30809369015654,4.615618030945129,6,3.589996337890611,0.7499961853027202,1.2849979400634624,5.154994964599595,-8.130004882812514,1,0.024543109766086646,-3.392658884322741,93.8499984741211,1.0,93.75,-2.5757860665844636,97.08999633789062,0.024543109766086646
3540,2016-06-15,94.29000091552734,95.45999908447266,93.5,94.61000061035156,7675400.0,0.0018061853377013826,-1.0631552741158945,7.999809269505035,30.92320520985237,59.12990696764263,3.7978803276493522,2.857381396446158,3.0183548595271077,1.3558650039950066,12.600194751982652,1.9599990844726562,4.300828748255867,-3.1169986724853516,-11.56568414058512,5.3316867956144165,-7.341341406535236,1.1073440615645325,8.149004309345713,19.767510630873595,-25.659597627566555,4.2243427340498805,6,3.1599960327148438,0.5799980163574219,1.039999008178711,5.689998626708984,-8.400001525878906,2,0.0395587622369491,-1.9080314118219484,94.12000274658205,-3.392658884322741,93.8499984741211,1.0,93.75,0.0395587622369491
3541,2016-06-16,95.44000244140624,95.55999755859376,93.25,94.18000030517578,7550800.0,0.012196431378860062,2.0800124105448545,-3.937510430822739,23.734897566100244,53.255837625122666,1.9411982174680986,2.2097429341785215,1.6041606725865023,0.14919433263411008,11.947348123809196,2.309997558593764,3.4855668621644043,-2.2139972686767777,-10.0812995203963,5.653304983042744,-6.147648394536532,1.7196538571829763,6.448862268558429,55.443142617637065,15.19091634945751,3.933651125859759,6,1.9999961853027486,-0.5700035095214702,-0.1100025177001811,4.539997100830092,-7.779998779296861,3,0.030909439153182117,-1.0631552741158945,94.29000091552734,-1.9080314118219484,94.12000274658205,-3.392658884322741,93.8499984741211,0.030909439153182117
3542,2016-06-17,94.4499969482422,95.7699966430664,94.1999969482422,95.75,8046800.0,-0.010373066511307205,1.343289530620125,-1.0317467045310054,19.545775797882598,46.92698526065751,2.375196572795815,3.7794396341776633,2.3252730414332774,1.0967961667827808,11.23321053799427,1.5699996948242045,2.544937665238109,-3.4490024566650277,-10.518417488968268,3.6204125756382126,-6.983709972816655,0.08570505948659957,6.747758584925293,30.37969304700895,-2.980538092162263,3.5347075161516237,6,2.9900016784667827,0.4200019836425639,0.880002975463853,5.530002593994126,-3.0399932861328267,4,0.04616199842484692,2.0800124105448545,95.44000244140624,-1.0631552741158945,94.29000091552734,-1.9080314118219484,94.12000274658205,0.04616199842484692
3543,2016-06-20,93.8000030517578,95.87999725341795,93.6500015258789,95.22000122070312,9026400.0,-0.006881883721400195,-1.5930164475434976,1.0923037196145633,19.654000467795115,40.74750782974827,2.164886327878719,4.777555658543179,2.7139090838324904,1.8068367894702106,11.23364965631079,2.2299957275390483,1.4073220973036058,-4.164496612548845,-11.044638211788026,2.715644986690336,-7.604567412168436,-0.7244258129292547,6.761932038756299,20.912685404633493,-5.954059667591025,3.440070799619588,6,2.964996337890639,1.2749977111816548,0.3449954986572408,4.994995117187514,-1.7600021362304545,0,-0.08486147606493077,1.343289530620125,94.4499969482422,2.0800124105448545,95.44000244140624,-1.0631552741158945,94.29000091552734,-0.08486147606493077
3544,2016-06-21,90.98999786376952,93.87999725341795,90.7699966430664,93.87000274658205,15199700.0,-0.0299574104111463,1.1448325212834358,2.0281750679661723,17.53087547707213,35.317684375723914,4.000339715093617,7.673843569545781,5.260944041461698,4.609105327856568,12.151032939039444,3.1100006103515483,0.3592556844736947,-6.779501724243175,-14.224433279592759,0.6654298311064082,-10.501967501917974,-3.0570359465683765,8.986982419503448,4.305307131616479,-18.058220731936487,3.722465777674792,6,3.6100006103515767,4.085002899169936,3.155000686645522,7.8050003051757955,0.6600036621093892,1,-0.03384981068217541,-1.5930164475434976,93.8000030517578,1.343289530620125,94.4499969482422,2.0800124105448545,95.44000244140624,-0.03384981068217541
3545,2016-06-22,90.01000213623047,91.9800033569336,89.7699966430664,90.77999877929688,9454700.0,-0.01077036762882777,-2.5359891602224107,0.2673594922222667,16.78488767163303,29.745317902010978,4.190374049462406,8.467345823226054,5.822536867072614,5.6166229236149405,12.694357326020988,2.2100067138671875,-0.8796588483822916,-7.365497589111328,-15.578053323371478,0.8470581451488215,-11.471775456241403,-3.2592197219812533,9.046279783021845,3.928076418805029,-16.943648026259297,4.1062778671300775,6,3.474994659423828,6.0749969482421875,4.13499641418457,8.784996032714844,1.2399978637695312,2,-0.04466175066162814,1.1448325212834358,90.98999786376952,-1.5930164475434976,93.8000030517578,1.343289530620125,94.4499969482422,-0.04466175066162814
3546,2016-06-23,91.66000366210938,91.68000030517578,88.1500015258789,90.62000274658205,10819000.0,0.01833131303987323,5.537069872913385,-1.3506564280406057,26.552362630322236,26.831110104544013,1.887631176958692,6.476814803591026,3.6786038493863913,3.968091267150953,13.122067908976856,3.529998779296875,-2.0868367879655523,-5.288496398925787,-13.766472534523189,3.1894797366716148,-9.527484466724488,-1.049508331127086,6.281924024000631,45.40755596701897,23.57760274408735,4.238988067798701,6,1.0149955749511719,4.414997100830078,2.484994888305664,7.1349945068359375,2.7099990844726705,3,-0.06295007682665144,-2.5359891602224107,90.01000213623047,1.1448325212834358,90.98999786376952,-1.5930164475434976,93.8000030517578,-0.06295007682665144
3547,2016-06-24,88.44000244140625,90.48999786376952,87.20999908447266,87.52999877929688,11248600.0,-0.03512983953800797,-3.2322481566434487,0.8750027509811953,17.597488812166148,23.514612052522192,4.777615054692603,9.027919357928155,6.332249994371125,7.212367691974507,12.847139476583912,4.450004577636719,-3.0626298828510414,-7.789997863769528,-16.605342353987723,1.0253466264486661,-12.197670108878626,-3.382325618660431,8.1310555822714,14.186892926221034,-4.5274082845849435,4.4076722451091,6,3.1049957275390625,7.164997100830078,5.704996109008789,10.354995727539062,5.119995117187514,4,-0.008819524624206654,5.537069872913385,91.66000366210938,-2.5359891602224107,90.01000213623047,1.1448325212834358,90.98999786376952,-0.008819524624206654
3548,2016-06-27,85.33000183105469,88.0,84.80999755859375,87.87999725341797,13730500.0,-0.03516508960311282,1.2867393509821132,-2.8021814950199535,15.725061692475094,20.894283925033214,7.321937769158083,11.302089208703265,8.792940573515693,10.340780812824548,12.736186090742166,3.6300048828125,-4.1502312804400106,-10.00149841308594,-19.42490598193841,-0.578090844233472,-14.713202197512175,-5.289794628659706,9.743286762350166,5.733233626872975,-10.15835610679929,4.711703784426233,6,5.014995574951172,9.074996948242188,8.814996719360352,13.464996337890625,7.769996643066406,0,0.0712528032413795,-3.2322481566434487,88.44000244140625,5.537069872913385,91.66000366210938,-2.5359891602224107,90.01000213623047,0.0712528032413795
3549,2016-06-28,87.97000122070312,88.87999725341797,86.41000366210938,87.41000366210938,11545600.0,0.030938700726567347,1.0756339156916173,-0.21960727995141113,27.368428771154512,20.499308765177897,4.154733090719148,7.918181542000809,5.621180764254376,7.751178472471395,12.48861136664142,3.5499954223632812,-4.597989755906099,-6.6314990997314425,-15.955386862311542,2.692388662848657,-11.2934429810215,-1.9695552184413856,5.2558949864357345,44.072539841474715,25.782648379665353,4.661943881290052,6,2.3749961853027344,6.43499755859375,6.182497024536133,10.824996948242188,5.470001220703111,1,0.04626576831132723,1.2867393509821132,85.33000183105469,-3.2322481566434487,88.44000244140625,5.537069872913385,91.66000366210938,0.04626576831132723
3550,2016-06-29,91.05999755859376,91.97000122070312,88.69999694824219,89.66999816894531,11687100.0,0.03512556888726559,1.037381578259361,2.4821525885558837,37.52586008251238,22.031637933668136,0.6239974667872019,4.221599559160595,2.4776316241542986,4.8405516425585375,12.466852165856611,4.0,-4.866893499332207,-3.0190025329589645,-11.872136488716563,5.8341314227986345,-7.445569510837757,1.407564444919828,-6.250000000000014,87.29045814703859,64.98142968435482,4.426566977878798,6,-0.7150001525879048,3.345001220703111,3.3075008392333842,7.735000610351548,5.970001220703111,2,0.006479288195736066,1.0756339156916173,87.97000122070312,1.2867393509821132,85.33000183105469,-3.2322481566434487,88.44000244140625,0.006479288195736066
3551,2016-06-30,91.4800033569336,91.72000122070312,89.9000015258789,90.91000366210938,9099000.0,0.004612407309472655,2.4666811989100816,0.41007190295844576,44.65883334571988,24.821977661205615,-0.4657899523775768,3.1959806740881618,1.9295112267966346,4.595716090764114,12.388136777430992,1.8199996948242188,-4.999676734765671,-2.110496902465826,-10.354848226763409,6.1338544218317566,-6.232672564614617,2.0116787596829653,-6.52680572509766,93.156457916878,65.89801274067617,4.122175662148791,6,-1.1350059509277344,2.9249954223632812,1.517496109008789,7.314994812011719,3.6299972534179688,3,-0.002514247360006938,1.037381578259361,91.05999755859376,1.0756339156916173,87.97000122070312,1.2867393509821132,85.33000183105469,-0.002514247360006938
3552,2016-07-01,96.66999816894531,97.0,94.8000030517578,95.0,16167200.0,0.05673365349322923,-1.1256090639028586,2.9298229176426496,55.35307378527111,28.788541363147388,-5.9315240240705975,-2.34417668787529,-3.273225774246697,-0.43201819404720254,12.5815177568379,5.519996643066406,-4.899182661633631,3.2254978179931584,-4.667435014495695,11.118430650482011,-0.7209685982512752,7.171964234237592,-11.576464465332037,97.29284852369055,64.66359510639066,3.9464664162444296,7,-5.7649993896484375,-2.2649993896484375,-3.542499542236328,2.125,-2.6800003051757955,4,-0.02379223612214909,2.4666811989100816,91.4800033569336,1.037381578259361,91.05999755859376,1.0756339156916173,87.97000122070312,-0.02379223612214909
3553,2016-07-05,97.91000366210938,101.2699966430664,93.30999755859376,95.1999969482422,25879400.0,0.012827200958429374,-1.4530022641296565,1.6227602905568923,56.9388505960341,33.167205265254275,-7.294287601680395,-4.012807711702891,-4.541486028990121,-1.5379490678042487,13.12504976726579,7.959999084472642,-4.768760754933197,4.6070030212402315,-2.823139554705932,12.037145597186395,0.8919317332671568,8.322074309213306,-12.340211306640626,77.38900021512232,40.42433366572734,3.715071287973081,7,-4.870006561279297,-3.7550048828125,-2.9375038146972656,0.8849945068359375,-3.9800033569335938,1,-0.044428617514177815,-1.1256090639028586,96.66999816894531,2.4666811989100816,91.4800033569336,1.037381578259361,91.05999755859376,-0.044428617514177815
3554,2016-07-06,94.5999984741211,96.0,93.5500030517578,95.02999877929688,16301200.0,-0.03380660876503705,1.0675055771775255,-0.15867130622793618,50.509026985746445,36.91433185571132,-3.8200734760888793,-1.1799320905890056,-1.223343840765466,1.921775360868594,13.541784630975013,4.360000610351577,-4.558143182537904,1.5614978790283232,-5.230568455630731,8.353564213687378,-1.834535288301197,4.957531046357843,-8.08819386139649,46.93716522768311,7.475080892719127,3.3960331673295268,7,-1.5600013732910156,-0.470001220703125,0.8775005340576172,4.194999694824219,1.2900009155273438,2,-0.015856237042227272,-1.4530022641296565,97.91000366210938,-1.1256090639028586,96.66999816894531,2.4666811989100816,91.4800033569336,-0.015856237042227272
3555,2016-07-07,95.0999984741211,95.37999725341795,93.18000030517578,94.6999969482422,9913500.0,0.005285412347409091,3.583331346510052,-0.9302354464966579,49.42952374929821,39.45623864670865,-3.9360450832729725,-1.9998391912396585,-1.67280026722878,1.559156501576652,14.62776395402586,2.1999969482421733,-4.293519432861743,2.199497985839841,-4.28529904814566,8.684295019825342,-1.0429005311529096,5.441896502832591,-7.702702339575978,45.7343815423596,7.951185542706391,3.2423985169927527,7,-2.0600013732910156,-1.6199989318847656,0.39750099182128906,3.6949996948242188,1.4899978637695312,3,-0.01745526876287573,1.0675055771775255,94.5999984741211,-1.4530022641296565,97.91000366210938,-1.1256090639028586,96.66999816894531,-0.01745526876287573
3556,2016-07-08,97.05999755859376,97.41000366210938,95.3000030517578,96.0,8335400.0,0.020609875035971115,1.397714662227787,2.6499837875985963,54.24114437430791,43.52775593139107,-5.642913731255149,-4.176323204232418,-3.5136276279132375,-0.27701524241035713,15.72977649934538,2.3100051879882812,-3.6412735340803124,4.160997009277352,-2.319732483849421,10.641726502404126,0.9206322627139656,7.401361755840739,-8.830339393537372,47.96043275378847,8.859017843400736,3.2403647465633885,7,-4.020000457763686,-3.579998016357436,-1.5499973297119283,1.7350006103515483,-1.75,4,-0.0003090745935654393,3.583331346510052,95.0999984741211,1.0675055771775255,94.5999984741211,-1.4530022641296565,97.91000366210938,-0.0003090745935654393
3557,2016-07-11,94.66999816894531,96.87000274658205,94.3000030517578,96.19000244140624,13276200.0,-0.024623938283180435,-1.2743415411414378,-1.433969597512491,51.338041919180554,47.48475373435834,-2.5437572481810946,-1.806485356644913,-1.0052705645072137,2.132998472897782,15.871030269809228,2.759994506835966,-2.883591815952684,1.7249977111816435,-4.794111410982865,8.244106833346152,-1.5345568499006106,4.9845522722638975,-5.657919695208321,18.41778168416367,-22.034923939228136,3.2595545610822514,7,-0.8299980163574219,-1.4500007629394531,1.2600021362304688,4.125,0.45000457763673296,0,0.004647749550190428,1.397714662227787,97.05999755859376,3.583331346510052,95.0999984741211,1.0675055771775255,94.5999984741211,0.004647749550190428
3558,2016-07-12,95.97000122070312,96.72000122070312,94.08999633789062,95.06999969482422,11617400.0,0.013731943349548414,1.191669342251242,-0.5921046027204794,58.03226150210929,50.89184626001999,-2.4314477791469926,-3.0983749465416537,-2.1613100343529226,0.9289521837768149,16.572003691100047,2.6300048828125,-2.3831830245552794,2.9190006256103516,-3.7297208252151393,9.567722076435842,-0.40536009980239385,6.243361351023097,-6.2224476568063665,65.95741610829042,20.067615643208917,3.324360725412745,7,-0.9850044250488281,-2.7500038146972656,0.6774978637695312,2.8249969482421875,0.40000152587892046,1,-0.020631482043854232,-1.2743415411414378,94.66999816894531,1.397714662227787,97.05999755859376,3.583331346510052,95.0999984741211,-0.020631482043854232
3559,2016-07-13,96.43000030517578,96.72000122070312,94.8000030517578,96.26000213623048,8768900.0,0.004793154929890964,4.119995117187538,0.18888653414146686,60.53148926328309,53.44802728010562,-1.7491348699307423,-3.558908616883201,-2.5683249461816047,0.5886774258630112,17.218205452053155,1.9199981689453267,-1.3045587176516023,3.2634998321533146,-3.5418259371554655,10.068825601462095,-0.1391630525010754,6.666162716807705,-5.991100156528844,76.83209032618792,24.57548277962244,3.402662884654387,7,-0.845001220703125,-3.210002899169922,0.9424991607666016,2.3649978637695312,-0.26999664306640625,2,-0.02592554176177697,1.191669342251242,95.97000122070312,-1.2743415411414378,94.66999816894531,1.397714662227787,97.05999755859376,-0.02592554176177697
3560,2016-07-14,98.0199966430664,98.2699966430664,96.8000030517578,97.0,9885000.0,0.01648860658362228,-1.0704273026686726,6.0000448792752525,60.45363538573704,55.20300528455197,-2.512216529582048,-5.1175127086823125,-4.035155269916189,-0.9142446221435989,18.03649574464994,1.839996337890625,0.2904751991952992,4.666996383666998,-2.4645895158062388,11.798582283140234,1.1012034339303796,8.232789333403616,-6.931230704754299,94.0191391926349,39.206793975576,3.5657929497366196,7,-0.7949981689453125,-4.979999542236328,-0.009996414184570312,0.7750015258789062,-2.149993896484361,3,-0.021730231854365623,4.119995117187538,96.43000030517578,1.191669342251242,95.97000122070312,-1.2743415411414378,94.66999816894531,-0.021730231854365623
3561,2016-07-15,98.38999938964844,98.6999969482422,97.41000366210938,98.5199966430664,9041900.0,0.003774767998915296,4.265301673802789,-0.12744870711256387,68.04496609527855,56.61321554121947,-2.01036879679954,-5.5391737133778065,-4.250974680874748,-1.149269886604202,18.864477022350144,1.2899932861328267,1.5251044720923943,4.889499282836908,-2.539651917218933,12.31865048289275,1.1749236828089806,8.604074882864836,-6.690359609051072,93.27554191863496,31.947755676842036,3.714575600027923,7,-1.1650009155273438,-5.350002288818359,-0.5550003051757812,0.404998779296875,-3.1299972534179545,4,-0.018294573258704427,-1.0704273026686726,98.0199966430664,4.119995117187538,96.43000030517578,1.191669342251242,95.97000122070312,-0.018294573258704427
3562,2016-07-18,98.80999755859376,99.83999633789062,97.23999786376952,98.43000030517578,28669700.0,0.004268707912905123,1.1311508215687311,-2.923117553847166,77.09001825166692,58.85223416962311,-2.341073696515082,-5.919267634013622,-4.4629523834695135,-1.4702361527167653,19.909652754882668,2.599998474121108,2.388155137915831,5.091497421264663,-2.7019155132942956,12.88491035582362,1.1947909539851906,8.988203888544135,-6.5361363662482574,82.08697775135894,13.159812299559405,3.896706467279477,7,-2.299999237060561,-5.770000457763686,-1.3349971771240376,-0.01499938964845171,-2.8699951171875284,0,-0.03542151691608453,4.265301673802789,98.38999938964844,-1.0704273026686726,98.0199966430664,4.119995117187538,96.43000030517578,-0.03542151691608453
3563,2016-07-19,85.83999633789062,86.75,84.5,85.43000030517578,55681200.0,-0.13126203361164945,1.0179341820309213,1.0789447266448087,46.975284753391406,58.45959614380589,9.76347761907438,6.77096430561042,8.521256150196635,11.477758392855392,20.656940553059027,14.309997558593764,2.721638307873718,-7.480503463745123,-16.032489365450303,1.0714824379600572,-11.756496414597706,-3.20451051289254,15.430000305175781,8.735310676579246,-60.71946128449103,4.27599295085259,7,6.3300018310546875,7.045001983642578,10.777502059936523,12.955001831054688,9.340003967285156,1,0.10810818737879102,1.1311508215687311,98.80999755859376,4.265301673802789,98.38999938964844,-1.0704273026686726,98.0199966430664,0.10810818737879102
3564,2016-07-20,87.91000366210938,88.48999786376953,85.81999969482422,86.66999816894531,23525100.0,0.02411471822611233,1.2250041325992143,3.0244329071996128,45.3934011908008,58.011138081750616,7.425575695886934,4.699316924656614,6.499473957675747,9.393406476222737,20.474211146545525,2.6699981689453125,2.392669423211089,-5.256496429443359,-14.091428408193181,3.5784355493064623,-9.673962418818277,-0.8390304400684414,13.02459304809571,22.229494629581367,-43.11155241881508,4.417465989374913,7,4.2599945068359375,4.974994659423828,8.382495880126953,10.884994506835938,9.409996032714844,2,0.09623477115288837,1.0179341820309213,85.83999633789062,1.1311508215687311,98.80999755859376,4.265301673802789,98.38999938964844,0.09623477115288837
3565,2016-07-21,85.98999786376953,88.37999725341797,85.20999908447266,88.30000305175781,16084000.0,-0.021840583760177834,1.5668067966652972,-1.8628991570786932,42.3087660823239,56.685318271530164,8.847879248309397,6.6433186307842504,8.370629484942825,11.30979193434365,20.068717988413194,3.1699981689453125,1.8136962743225666,-6.975502014160156,-16.2830744009665,2.3320703726461858,-11.629288207563334,-2.321715820756978,14.615906912231452,9.713156580677634,-49.95684134134537,4.653786193403173,7,6.180000305175781,6.895000457763672,10.30000114440918,12.805000305175781,11.590003967285156,3,0.11826963659717471,1.2250041325992143,87.91000366210938,1.0179341820309213,85.83999633789062,1.1311508215687311,98.80999755859376,0.11826963659717471
3566,2016-07-22,85.88999938964844,86.5,85.11000061035156,86.4800033569336,11363900.0,-0.0011629082056673345,3.4127157129881924,0.25541239922451175,32.38563520648971,54.57949530345341,8.042545534960453,6.628737632978925,8.512131432316806,11.32747248008124,19.25573596227152,1.3899993896484375,1.6500757328281423,-6.787000274658197,-16.60846476047459,3.0344642111581948,-11.697732517566394,-1.8762680317500013,14.39378729083252,9.061275889714937,-43.955681289810144,4.910732242908193,7,6.279998779296875,6.994998931884766,10.269998550415039,12.904998779296875,11.41000366210936,4,0.11619517321985695,1.5668067966652972,85.98999786376953,1.2250041325992143,87.91000366210938,1.0179341820309213,85.83999633789062,0.11619517321985695
3567,2016-07-25,87.66000366210938,87.87000274658203,85.01000213623047,85.7300033569336,14135000.0,0.02060780399393347,1.434044653089582,-3.2711649619179393,33.53679189191709,51.85777645787649,5.78159947514186,5.056553776738781,6.878556369862139,9.495624431466496,18.05146940310071,2.8600006103515625,1.5042933792443165,-4.977996063232425,-14.876195958945914,4.920203832481064,-9.927096011089162,-0.02889611537568726,12.30810728476196,79.1981291720286,28.055202916596045,4.949099947856744,7,4.5099945068359375,5.224994659423828,8.4949951171875,11.134994506835938,9.789993286132827,0,0.08669858723045176,3.4127157129881924,85.88999938964844,1.5668067966652972,85.98999786376953,1.2250041325992143,87.91000366210938,0.08669858723045176
3568,2016-07-26,91.41000366210938,93.0999984741211,90.9000015258789,91.02999877929688,19577600.0,0.04277891676179468,-5.874997019764919,0.19689369053125086,44.94774580135793,50.12624940655147,1.4714825418131312,1.8818927105441077,3.30686049299311,5.699849389423761,16.16612119715698,5.439994812011719,1.0825371920076208,-1.531996154785162,-10.841086625126692,7.7770943155563685,-6.18654138995592,3.122549080385596,8.248745065824536,79.11006703307896,26.30182294748996,4.654545235170765,7,0.7599945068359375,1.4749946594238281,4.7449951171875,7.3849945068359375,6.039993286132827,1,0.049556925914166605,1.434044653089582,87.66000366210938,3.4127157129881924,85.88999938964844,1.5668067966652972,85.98999786376953,0.049556925914166605
3569,2016-07-27,92.04000091552734,92.05999755859376,90.0999984741211,91.5,8727500.0,0.006891994619611985,5.758685100169408,1.4210367812399614,45.17350728667067,48.42845739554411,0.17128932175921818,1.6574203287820524,2.8261890313462175,4.9689956627894105,14.487005326272051,1.9599990844726705,0.9301200845137174,-1.1054988861083928,-10.130558998816937,7.919561226600152,-5.618028942462658,3.4070311702458724,7.3155728378478955,86.89742844963843,31.823162385825185,4.51253005635427,7,0.12999725341796875,0.8449974060058594,3.8799991607666016,6.754997253417969,5.339996337890611,2,0.0341155949414893,-5.874997019764919,91.41000366210938,1.434044653089582,87.66000366210938,3.4127157129881924,85.88999938964844,0.0341155949414893
3570,2016-07-28,91.6500015258789,92.20999908447266,90.68000030517578,91.91999816894531,6227700.0,-0.004237281462071807,2.600003590309754,-0.49999293575778125,41.02224728495713,45.425933083286175,-0.48871229358752544,2.20704398329994,3.3798579185571214,5.35208683602616,13.92109553563061,1.529998779296875,0.38383629147097054,-1.524998474121091,-10.525178740543836,7.475181792301655,-6.025088607332464,2.975091659090282,7.408460752428823,82.07666743369309,25.02427991331134,4.500090133211374,7,0.5199966430664062,1.2349967956542969,3.187498092651367,7.144996643066406,5.729995727539048,3,0.061865772771910965,5.758685100169408,92.04000091552734,-5.874997019764919,91.41000366210938,1.434044653089582,87.66000366210938,0.061865772771910965
3571,2016-07-29,91.25,91.75,90.58999633789062,91.19000244140624,6960200.0,-0.0043644464726599885,1.188691195946335,-0.22221594280713958,43.92324735492772,41.74073631698182,-1.3499966003578407,2.7288397671736675,3.8819703988081073,5.730968244791995,13.31655963018357,1.160003662109375,-0.3492250449042018,-1.9134998321533203,-10.923381883326897,7.096382219020256,-6.418440857740109,2.591441193433468,7.517293032741577,77.13227056165195,14.565263645027727,4.50494102558679,7,-2.450000762939453,1.6349983215332031,3.5349979400634766,7.5449981689453125,8.839996337890625,4,0.06936988308005132,2.600003590309754,91.6500015258789,5.758685100169408,92.04000091552734,-5.874997019764919,91.41000366210938,0.06936988308005132
3572,2016-08-01,94.37000274658205,94.66999816894531,90.5,91.2300033569336,10666900.0,0.03419181092144696,1.2299513675827405,52.33545269581693,47.32977685559598,41.780124328337884,-5.773154768539257,-0.6032359542477224,0.9330645444463954,2.5795118296232857,14.164994545098104,4.1699981689453125,-1.188839744895958,1.3215026855468892,-7.557698309632073,10.200703680725852,-3.118097812042592,5.76110318313637,4.111944425504703,93.43554830642486,30.004541819595417,4.439600497589484,8,-4.530002593994155,-1.4850044250488423,0.004997253417954539,4.424995422363267,4.779998779296861,0,0.031048004873369228,1.188691195946335,91.25,2.600003590309754,91.6500015258789,5.758685100169408,92.04000091552734,0.031048004873369228
3573,2016-08-02,93.55999755859376,94.08000183105469,92.18000030517578,94.0,9836200.0,-0.008583290923106612,5.333273994201719,-0.14012819329098583,45.26558757751158,41.76592281575019,-4.193942814944521,-0.14317230794334534,1.8135026200953916,3.3632528499531418,14.031612967919038,2.190002441406264,-2.3808385791895006,0.7289978027343835,-7.8570653691182315,9.315060974586999,-3.564033783191931,5.022029388660698,4.642310670051245,75.7111447598413,13.397980633126615,4.2930315859263075,8,-3.7199974060058736,-0.6749992370605611,0.015001296997056102,5.235000610351548,6.100006103515611,1,0.04157759182509868,1.2299513675827405,94.37000274658205,1.188691195946335,91.25,2.600003590309754,91.6500015258789,0.04157759182509868
3574,2016-08-03,93.0999984741211,94.66999816894531,92.5500030517578,93.27999877929688,7030900.0,-0.004916621381745867,-2.3125152737957775,0.4090893327784846,41.569578035727936,41.68379081057285,-3.2635151252268315,0.20942604048764224,2.262670476415508,3.789256062169841,13.93810826755632,2.119995117187514,-3.939680446986884,0.3439987182617159,-8.203118833443526,8.891116269966957,-3.929560057590905,4.617557494114337,4.828263589951021,62.350110690304994,3.8803395059063277,4.2735587758526234,8,-3.259998321533203,-0.21500015258789062,-0.7250003814697266,5.229999542236328,3.4000015258789062,2,0.04672393711510403,5.333273994201719,93.55999755859376,1.2299513675827405,94.37000274658205,1.188691195946335,91.25,0.04672393711510403
3575,2016-08-04,93.44000244140624,93.7300033569336,91.81999969482422,93.1999969482422,6043400.0,0.003652029783648647,3.658503907703759,-1.3333615903020504,41.50944630795193,42.697547599624215,-2.7218306862961583,-0.27543903413571513,1.8188490770252344,3.4093837387311225,13.877674861983873,1.910003662109375,-3.587045662882147,0.7670024871826087,-7.716275652085358,9.250280626450575,-3.4746365824513674,5.008641556816585,4.219694381384443,70.50368662751306,15.757631897770523,4.241639069633983,8,-3.600002288818345,-0.5550041198730327,-1.0650043487548686,4.889995574951186,5.6100006103515625,3,0.04216603926655926,-2.3125152737957775,93.0999984741211,5.333273994201719,93.55999755859376,1.2299513675827405,94.37000274658205,0.04216603926655926
3576,2016-08-05,97.02999877929688,97.73999786376952,93.55999755859376,93.7699966430664,18364800.0,0.03842033651638466,-1.2717391078999492,13.583031343380082,47.2462909412806,44.22082527177571,-5.101964117011704,-4.07681865032697,-1.909858631455677,-0.19569897661466484,13.655555459948825,4.299995422363281,-3.1916284339337153,4.358498764038089,-4.121523377547533,12.83852090562371,0.11848769324528519,8.598509834830892,-12.529998779296875,90.19337991761533,37.29861092456373,4.240011070792807,8,-3.1100006103515625,-4.145000457763672,-4.655000686645508,0.7249984741210938,-0.94000244140625,4,0.0036071161344357616,3.658503907703759,93.44000244140624,-2.3125152737957775,93.0999984741211,5.333273994201719,93.55999755859376,0.0036071161344357616
3577,2016-08-08,95.11000061035156,95.93000030517578,94.0,95.91000366210938,10135400.0,-0.0197876759053921,3.595258855585831,-0.24539954832141728,71.79124532265097,47.20343632969716,-2.2507383454881875,-2.236850952608421,-0.23788330129264068,1.674103941818089,13.744046291260007,3.029998779296875,-2.493912105813422,2.4165004730224666,-6.087601248196947,10.92060219424188,-1.835550387587233,6.668551333632166,-10.345200653076176,55.57435697844967,-2.786230804128479,4.252050860609706,8,-1.19000244140625,-2.2250022888183594,-2.7350025177001953,-0.7050018310546875,1.9000015258789205,0,0.05236037951404504,-1.2717391078999492,97.02999877929688,3.658503907703759,93.44000244140624,-2.3125152737957775,93.0999984741211,0.05236037951404504
3578,2016-08-09,93.98999786376952,95.80999755859376,93.4800033569336,95.12000274658205,9175400.0,-0.011775867305168997,-1.1674426196931333,1.4125007152530444,64.96060464409007,49.40200270274376,-0.8116279159440296,-1.3415739818680095,0.6001716246602342,2.7309811955750973,13.846695418826386,2.3299942016601705,-1.4074544134050768,1.3954978942870895,-6.993319477273857,9.784315265848036,-2.798910791493384,5.589906580067563,-8.965693948364247,36.65538581293013,-25.190126710576628,4.194408685780475,8,0.13000106811524859,-1.104999542236314,-1.334999084472642,0.41500091552735796,3.349998474121108,1,0.054899497599610214,3.595258855585831,95.11000061035156,-1.2717391078999492,97.02999877929688,3.658503907703759,93.44000244140624,0.054899497599610214
3579,2016-08-10,93.93000030517578,94.75,92.9499969482422,94.4000015258789,6511100.0,-0.0006383398229319326,2.0769331090157173,0.4159284865507079,71.50595762091922,52.78908162896177,-0.5088511699438953,-1.558371820217161,0.39524482308863185,2.7045094834213756,13.89363550865656,1.8000030517577983,-0.4039812429020486,1.4605003356933537,-6.760502530076039,9.681503201462746,-2.6500010971913355,5.571001768578043,-8.65138251080323,35.64191322592045,-31.443140507556123,4.110501432884696,8,0.18999862670898438,-1.7600021362304688,-0.3325023651123047,0.47499847412109375,5.5500030517578125,2,0.06100291002147329,-1.1674426196931333,93.98999786376952,3.595258855585831,95.11000061035156,-1.2717391078999492,97.02999877929688,0.06100291002147329
3580,2016-08-11,95.88999938964844,96.33000183105469,94.37000274658205,94.5999984741211,8547700.0,0.020866592974605247,-1.2400087193460692,-2.7446756704110125,74.6062903434127,56.19830862768232,-2.016179557233059,-3.8853296894696854,-1.7781933096941316,0.6695186859064393,13.67674126577354,2.4000015258789062,-0.014882374684262345,3.526999282836911,-4.442589983606609,11.496588549280432,-0.4577953503848562,7.511793916058679,-10.362153993887944,61.37790980114208,-12.507813332917593,3.9847946332217608,8,-1.7700004577636719,-3.720001220703125,-2.305002212524414,-1.4850006103515625,2.1699981689453267,3,0.0063614622404244425,2.0769331090157173,93.93000030517578,-1.1674426196931333,93.98999786376952,3.595258855585831,95.11000061035156,0.0063614622404244425
3581,2016-08-12,96.58999633789062,96.83000183105469,95.08000183105469,95.52999877929688,6592900.0,0.007299999506703125,1.2727146622277707,0.8217029506218839,73.19478617086035,59.07219855160059,-2.099861989610133,-4.98255057872268,-2.6795140030058775,-0.08268091702245783,13.380701447849283,1.75,0.3695998158195124,4.316996383666989,-3.4027520897788435,12.036744857112822,0.45712214694407294,8.176870620389906,-10.817907892769952,93.81429919773477,19.749571828157883,3.859874236722916,8,-1.80999755859375,-4.4199981689453125,-3.329998016357422,-2.18499755859375,1.660003662109375,4,0.02546854547195121,-1.2400087193460692,95.88999938964844,2.0769331090157173,93.93000030517578,-1.1674426196931333,93.98999786376952,0.02546854547195121
3582,2016-08-15,95.30999755859376,96.91000366210938,95.23999786376952,96.83000183105469,7304600.0,-0.01325187729399202,-1.0120507399576995,-1.4339695975125104,61.620960012512604,60.889462155489596,-0.7515345360816923,-4.193194679801238,-1.5663484588448995,1.14113389264962,12.794571417494643,1.670005798339858,0.9353093847764598,3.2119976043701257,-4.02754978061607,10.451544989356321,-0.40777608812297217,6.831771296863224,-9.298550925100116,59.5958739687814,-13.259321903348543,3.619773692493097,8,-0.5299987792968892,-3.1399993896484517,-2.049999237060561,-0.9049987792968892,-0.43000030517580967,0,0.008183808616901267,1.2727146622277707,96.58999633789062,-1.2400087193460692,95.88999938964844,2.0769331090157173,93.93000030517578,0.008183808616901267
3583,2016-08-16,95.12000274658205,95.61000061035156,94.4000015258789,95.19000244140624,6311300.0,-0.0019934405296245794,1.6593502410396144,0.04605230136021864,59.42473231745016,62.873368186792064,-0.354233137659719,-3.4491583481509167,-1.5859080366420386,1.2929090584266163,12.595193866388415,1.2099990844726562,1.446146999379323,2.5580024719238423,-4.163783565482035,9.27978850932972,-0.8028905467790963,5.918895490626781,-8.873985088482883,54.798033314966496,-15.608366788728326,3.3608930187029364,8,-0.34000396728517046,-2.950004577636733,-1.5900039672851705,-0.7150039672851705,0.709999084472642,1,0.019869631361173923,-1.0120507399576995,95.30999755859376,1.2727146622277707,96.58999633789062,-1.2400087193460692,95.88999938964844,0.019869631361173923
3584,2016-08-17,96.37000274658205,96.93000030517578,94.8499984741211,94.94000244140624,8315600.0,0.013141294826601646,-1.583839982561473,-20.42866485014494,63.720936215589006,65.34131150986286,-1.2198871808088825,-4.250800169576436,-3.0078556910629004,-0.03393626168038111,12.9450009532316,2.0800018310546875,1.6701063119944877,3.385002517700215,-3.166777744949286,9.936782780349716,0.1091123863754575,6.660892649024973,-9.894105484369476,78.12507450587745,8.815053528644057,3.275890131324751,8,-1.025005340576186,-4.200004577636733,-2.2675056457519673,-1.9650039672851705,-0.43000030517580967,2,0.010065306253641104,1.6593502410396144,95.12000274658205,-1.0120507399576995,95.30999755859376,1.2727146622277707,96.58999633789062,0.010065306253641104
3585,2016-08-18,96.16000366210938,97.22000122070312,95.16999816894531,95.9800033569336,7252600.0,-0.0021790918178646868,-1.2777676524068478,0.12587431242096925,64.43270208034501,67.25091274753667,-0.652050616707399,-3.4149083130593283,-2.910346716391075,0.050592174353852215,13.217480668139881,2.0500030517578125,2.0493010156586706,2.6665031433105497,-3.1350720459467283,8.468078332567828,-0.23428445131808928,5.567290737939189,-9.458824387865661,62.411430024646734,-5.665028964817637,2.900787594628636,8,-1.0750045776367188,-3.9900054931640625,-1.7575054168701172,-1.7550048828125,-1.6000061035156108,3,0.0345257858609298,-1.583839982561473,96.37000274658205,1.6593502410396144,95.12000274658205,-1.0120507399576995,95.30999755859376,0.0345257858609298
3586,2016-08-19,95.87000274658205,96.77999877929688,95.51000213623048,96.0500030517578,6942900.0,-0.0030158163943747596,-1.8222099775357672,-0.9999999999998421,55.28914236522114,65.4173457522667,-0.6078178213002303,-2.465291638708436,-2.713701712038741,0.24313848314623954,13.484195365406364,1.269996643066392,2.6155380423456194,1.877502059936532,-2.7730511563078863,6.52805527618095,-0.4477745481856772,4.202778668058741,-8.94804710054781,52.12770850298868,-12.214678825923144,2.325276608122207,8,-0.7850036621093892,-3.700004577636733,-0.7375049591064595,-1.4650039672851705,1.1999969482421733,4,0.022843379047361,-1.2777676524068478,96.16000366210938,-1.583839982561473,96.37000274658205,1.6593502410396144,95.12000274658205,0.022843379047361
3587,2016-08-22,95.26000213623048,96.12999725341795,94.9499969482422,95.66999816894531,5830500.0,-0.006362789119387036,-1.2912484722788125,2.2777518755565898,56.08013599762059,64.43062701377008,0.02871816253041004,-1.3246396473289934,-2.098395531491988,0.7505092839892882,14.054903710247538,1.1800003051757528,3.180571227038101,0.8875015258789176,-2.706334053054505,4.48133710481234,-0.9094162635878007,2.684419315345636,-8.121685645841538,30.496478844661144,-31.069102806272095,1.796917789466713,8,-0.1750030517578267,-3.0900039672851705,-0.12750434875489702,-0.855003356933608,2.220001220703111,0,0.031387757681272666,-1.8222099775357672,95.87000274658205,-1.2777676524068478,96.16000366210938,-1.583839982561473,96.37000274658205,0.031387757681272666
3588,2016-08-23,95.94000244140624,96.58999633789062,95.4800033569336,95.68000030517578,5239100.0,0.007138361221148193,-2.363635312749257,-0.6341576880849907,60.00002149126835,63.1521896660311,-0.3861977828811405,-1.7369154926542336,-2.7683029570699915,-0.08461448392800719,14.998524189941143,1.329994201660142,3.3124302356427933,1.3410018920898352,-2.0308314894130604,4.712835273592731,-0.34491479866161967,3.02691858284129,-8.589652323549686,45.99167527789253,-14.835426123219953,1.6859166907514496,8,-0.14500045776365766,-4.82000350952147,-1.1650047302245952,-1.5350036621093608,0.7299957275390767,1,-0.01104862581836663,-1.2912484722788125,95.26000213623048,-1.8222099775357672,95.87000274658205,-1.2777676524068478,96.16000366210938,-0.01104862581836663
3589,2016-08-24,95.18000030517578,96.36000061035156,94.91000366210938,96.12999725341795,6276500.0,-0.007921639742448527,1.0567279181005562,-3.6538043956690323,55.950750180950465,61.07935187020197,0.6367217163705021,-0.7690400260994323,-2.015535515584105,0.5358255965944068,16.093253279372767,1.4499969482421875,2.8758393229298207,0.4239997863769531,-2.7316163752310985,3.5796159479850047,-1.1538082944270798,2.001807867180986,-7.62185723240097,11.688178719581472,-45.93558464672603,1.5778080808040291,8,0.6300010681152344,-3.8050003051757812,-2.6525020599365234,-0.9300003051757812,3.370002746582017,2,0.006829181800743989,-2.363635312749257,95.94000244140624,-1.2912484722788125,95.26000213623048,-1.8222099775357672,95.87000274658205,0.006829181800743989
3590,2016-08-25,97.31999969482422,98.25,96.04000091552734,96.37999725341795,10823100.0,0.02248370858149773,-1.7284021550749755,-0.989479432692492,51.100991358560364,58.624485779946404,-1.429418884326708,-2.5955528163226234,-4.143532171390262,-1.742129399355676,17.401080638194088,3.0699996948242188,2.769153175798891,2.280499267578122,-0.7149185145828056,5.27591704973905,0.7827903764976583,3.778208158658586,-9.558219526229507,72.15564895609667,17.881239600705918,1.4977088910804632,8,-0.9949989318847656,-5.689998626708984,-4.792501449584961,-3.0699996948242188,5.309997558593736,3,-0.01417999648320356,1.0567279181005562,95.18000030517578,-2.363635312749257,95.94000244140624,-1.2912484722788125,95.26000213623048,-0.01417999648320356
3591,2016-08-26,97.58000183105469,97.9499969482422,96.56999969482422,97.33000183105469,6617600.0,0.002671620808115227,1.7879007398273223,0.2659567560547976,60.72981059737331,58.52546917826426,-1.7145205702244795,-2.484387804825616,-4.425336514323703,-2.13821939860685,18.80263111703057,1.379997253417983,2.5679628677906834,2.224001312255865,-0.40017351590618944,4.8481761404179196,0.9119138981748449,3.536088726336885,-9.39869286920377,79.94015258805793,24.763159861123185,1.3120874140810261,8,-1.2550010681152344,-5.950000762939453,-5.05250358581543,-3.3300018310546875,4.7599945068359375,4,-0.030949008155273572,-1.7284021550749755,97.31999969482422,1.0567279181005562,95.18000030517578,-2.363635312749257,95.94000244140624,-0.030949008155273572
3592,2016-08-29,97.3000030517578,98.4499969482422,96.56999969482422,96.97000122070312,8008400.0,-0.0028694278954991548,-2.3274143891109684,1.3200073242186932,65.51081594552029,59.20170069249428,-1.254475241686663,-2.080283072434,-4.138927347304943,-1.9912506579573233,19.659484695807354,1.879997253417983,2.0825080269035823,1.797502517700181,-0.9203760440703235,4.515381079470686,0.4385632368149288,3.1564417985854334,-8.715946448380919,67.51423509786697,9.581525981889541,1.3589392808852492,8,-0.6500053405761577,-5.57000350952147,-4.7725048065185405,-3.0500030517577983,8.979995727539077,0,-0.0023638576538504985,1.7879007398273223,97.58000183105469,-1.7284021550749755,97.31999969482422,1.0567279181005562,95.18000030517578,-0.0023638576538504985
3593,2016-08-30,97.4499969482422,98.8499984741211,97.13999938964844,97.83999633789062,6093500.0,0.0015415610665974189,-2.3861552174766962,-1.1818097748185217,66.35688167262634,59.49458352105398,-1.1613280105315482,-2.027875741266783,-4.259681293627594,-2.2645339676882372,20.602573578913475,1.7099990844726562,1.596646760793007,1.7529964447021626,-0.9361796421721493,4.442172531576475,0.40840840126500666,3.0975844881393186,-8.273983924173407,64.4669195601284,3.5611294302694176,1.3445880434371542,8,-0.5699958801269673,-2.974998474121108,-4.922498703002944,-3.1999969482422017,7.620002746582017,1,0.0003079159531151898,-2.3274143891109684,97.3000030517578,1.7879007398273223,97.58000183105469,-1.7284021550749755,97.31999969482422,0.0003079159531151898
3594,2016-08-31,97.4499969482422,97.87999725341795,96.76000213623048,97.4800033569336,4690600.0,0.0,1.69880226861174,0.07693962987593961,58.86363478731309,58.87579826627266,-1.10860138752291,-1.7763496914955255,-4.1392497534968555,-2.371032205207271,21.391614712136224,1.1199951171874716,1.5105497624260948,1.5354965209961051,-0.9664133087821227,4.037406350774333,0.2845416061069983,2.786451435885212,-7.500065088169222,50.17783835443913,-10.227538160544,1.250954914889114,8,-0.5699958801269673,-2.974998474121108,-4.922498703002944,-3.1999969482422017,7.370002746582017,2,-0.008004092393262607,-2.3861552174766962,97.4499969482422,-2.3274143891109684,97.3000030517578,1.7879007398273223,97.58000183105469,-0.008004092393262607
3595,2016-09-01,97.37999725341795,97.9800033569336,96.91999816894531,97.80999755859376,4148600.0,-0.0007183139765660762,1.7532176721789017,14.330282227315132,54.834772523315344,58.82531272828312,-0.9469258130013429,-1.4714847361333767,-3.915555858699463,-2.477677772088157,22.454133921681862,1.0600051879882812,1.4954978128360068,1.2684970855712692,-1.0247992545553188,3.561793425697857,0.12184891550796806,2.4151452556345703,-6.71806006422112,35.52622773085561,-19.79998464753853,1.1466481700632962,9,-0.49999618530272016,-2.7049980163574077,-4.852499008178697,-3.1299972534179545,5.950004577636733,3,0.012014847312996624,1.69880226861174,97.4499969482422,-2.3861552174766962,97.4499969482422,-2.3274143891109684,97.3000030517578,0.012014847312996624
3596,2016-09-02,97.37999725341795,98.18000030517578,97.01000213623048,97.9000015258789,4247200.0,0.0,1.1666596024244216,1.2093114032752676,65.02178643206315,59.81882944322119,-0.7936708410466196,-1.5219504883622932,-3.8118854362706287,-2.698748629230792,22.712634612149962,1.1699981689452983,1.287640523397556,1.2509971618652145,-1.076891364248354,3.578885687978783,0.08705289880842315,2.414941424922006,-6.063015161427174,35.52622773085561,-18.464294521141156,1.1639442630567844,9,-0.49999618530272016,-2.7049980163574077,-4.852499008178697,-3.1299972534179545,3.2099990844726705,4,0.05391250922237756,1.7532176721789017,97.37999725341795,1.69880226861174,97.4499969482422,-2.3861552174766962,97.4499969482422,0.05391250922237756
3597,2016-09-06,100.08999633789062,100.31999969482422,97.6500015258789,97.76000213623048,9036100.0,0.027829114406527244,-1.094119970200429,-4.480721265295194,76.4080535955055,61.64194412146976,-3.0692484724633005,-4.047235211225839,-6.280780067358407,-5.628599064295116,23.210655443626514,2.940002441406264,1.1490653572062115,3.711996459960943,0.8410284533543404,6.582964466567546,2.276512456657642,5.147480463264245,-8.170372935329425,93.53922711608686,38.0129138871593,1.4354840033032978,9,-2.474994659423828,-4.679996490478516,-9.24749755859375,-5.839996337890625,-0.589996337890625,1,0.022479769031105823,1.1666596024244216,97.37999725341795,1.7532176721789017,97.37999725341795,1.69880226861174,97.4499969482422,0.022479769031105823
3598,2016-09-07,99.1500015258789,100.19000244140624,98.41999816894531,100.11000061035156,6468500.0,-0.009391496117538312,2.1607141640725067,-0.4120177997819257,65.27473393507783,62.67794231637281,-1.8171199701254181,-2.8468020037722397,-5.005372617977969,-4.933557856636952,23.90498019113278,1.7700042724609233,1.230984384791384,2.5140014648437443,-0.38070622071680305,5.408709150404292,1.0666476220634706,3.961355307624018,-6.390340494091404,67.13486035626713,13.869515877240033,1.4473538427802752,9,-0.970001220703125,-3.0800018310546875,-7.787502288818359,-4.900001525878906,1.0800018310546875,2,0.0719112167795275,-1.094119970200429,100.08999633789062,1.1666596024244216,97.37999725341795,1.7532176721789017,97.37999725341795,0.0719112167795275
3599,2016-09-08,99.66000366210938,100.0500030517578,98.81999969482422,99.2300033569336,5201200.0,0.005143743100168852,1.0330649381766606,-0.4479174117254369,68.61703336482485,64.62416920595774,-1.8157489479305866,-3.062533974035034,-5.252228457495107,-5.638376934777938,24.81233757638198,1.2300033569335795,1.3785732737315186,2.7375034332275447,-0.16376111702354024,5.63876798347863,1.2868711581020023,4.188135708353087,-6.144308764018206,80.5883606906843,27.303457804648872,1.4506322751255454,9,-1.2150039672851562,-3.5900039672851562,-8.297504425048828,-5.410003662109375,1.80999755859375,3,0.054284525726660426,2.1607141640725067,99.1500015258789,-1.094119970200429,100.08999633789062,1.1666596024244216,97.37999725341795,0.054284525726660426
3600,2016-09-09,96.5,99.38999938964844,96.5,99.05999755859376,7373300.0,-0.0317078421231366,-1.257814176382233,-5.953478469154235,52.56722667391256,63.717215436684334,1.3585740551731647,0.15337625095212104,-1.9599875688579118,-2.4690451079138,24.933441955697816,3.160003662109375,1.3442579049514904,-0.4530002593994169,-3.321199378165815,2.4151988593669813,-1.887099818782616,0.9810992999837822,-2.3038746222355257,0.0,-51.2240891236372,1.4340995593831984,9,1.9099998474121094,-0.43000030517578125,-5.137500762939453,-2.25,3.3000030517577983,4,0.0862176134178676,1.0330649381766606,99.66000366210938,2.1607141640725067,99.1500015258789,-1.094119970200429,100.08999633789062,0.0862176134178676
3601,2016-09-12,99.0500030517578,99.29000091552734,95.70999908447266,95.91000366210938,7718400.0,0.02642490209075432,-1.0225950223708824,-1.2265634313234504,63.33568317984152,63.47553401827557,-1.0739142580155203,-2.3219261178786184,-4.3589358044734325,-5.033597326467799,24.80572896516364,3.5800018310546875,1.5133097425580502,1.9740024566650192,-1.036129787002892,4.98413470033293,0.46893633483107067,3.4790685784989677,-4.241490242287355,72.45126952446175,17.836712296662924,1.5050661218339545,9,-1.0350036621093608,-2.415004730224595,-7.687503814697251,-4.800003051757798,19.739997863769545,0,0.04321048609216516,-1.257814176382233,96.5,1.0330649381766606,99.66000366210938,2.1607141640725067,99.1500015258789,0.04321048609216516
3602,2016-09-13,96.08999633789062,98.0,95.33000183105469,97.16999816894531,11788100.0,-0.0298839638835795,-1.053851977487338,-0.34394969458118657,50.45480244547696,61.70863632637008,1.8957625082469889,0.7373148362733275,-1.4464700312631464,-2.0769186910396797,24.584625108451736,3.720001220703111,1.5546686414982673,-1.0250041961669893,-3.958020403930476,1.9080120115964974,-2.4915123000487256,0.4415039077147469,4.230003356933594,15.637745090343996,-38.412399605038246,1.4665081038817431,9,1.7350044250488281,0.5450019836425781,-2.687498092651367,-1.839996337890625,25.78000640869142,1,0.046831097632434204,-1.0225950223708824,99.0500030517578,-1.257814176382233,96.5,1.0330649381766606,99.66000366210938,0.046831097632434204
3603,2016-09-14,97.01000213623048,98.3499984741211,96.95999908447266,97.3499984741211,8481000.0,0.00957441808099091,-5.318143986683313,0.31481089023579123,55.49549797236925,61.334398902487436,1.0133437839802752,-0.03566557393328651,-2.4442816129639056,-3.009626313880446,24.718184106267746,2.2600021362304688,1.4626298056958689,-0.19949836730955894,-2.979679276346971,2.580682541727853,-1.589588821828258,1.19059208720914,3.2101976013183418,35.593217599327986,-22.83164000685285,1.390090454518704,9,0.8149986267089702,-0.37500381469727984,-3.607503890991225,-2.760002136230483,26.33999633789061,2,0.0256674343772596,-1.053851977487338,96.08999633789062,-1.0225950223708824,99.0500030517578,-1.257814176382233,96.5,0.0256674343772596
3604,2016-09-15,97.33999633789062,97.97000122070312,96.52999877929688,97.2300033569336,5293500.0,0.003401651318353016,1.1021891306405893,-0.3235122520420205,50.06737411630916,60.80468796837563,0.7443851182615902,-0.30489649940315644,-2.7431435371471053,-3.313169199931721,24.450492315491594,1.44000244140625,1.3447379592911943,0.08199615478515909,-2.670224241209894,2.834216550780212,-1.2941140432123603,1.4581063527826785,2.7823994415283124,49.507283633247646,-6.884093026023784,1.376110197997523,9,0.4850044250488281,-0.7049980163574219,-3.8374977111816406,-3.089996337890625,30.160003662109375,3,0.02968982050308555,-5.318143986683313,97.01000213623048,-1.053851977487338,96.08999633789062,-1.0225950223708824,99.0500030517578,0.02968982050308555
3605,2016-09-16,99.4800033569336,99.48999786376952,97.04000091552734,97.0999984741211,9445100.0,0.021984868497575194,1.0416693157687393,21.637788721648054,55.68181973739745,59.766913891190555,-1.1917328020783344,-2.301419481408061,-4.842628290610136,-5.3959694937668985,24.312912558449245,2.4499969482421733,1.2550149192759363,2.0560031890869084,-0.8152880337209751,4.927294411894792,0.6203575776829666,3.49164880049085,0.5465445435180527,99.75974720270584,44.432580095264015,1.4356456114039429,9,-1.6550025939941406,-2.1350021362304688,-6.335004806518555,-5.480003356933594,27.849998474121094,4,0.020003998759724917,1.1021891306405893,97.33999633789062,-5.318143986683313,97.01000213623048,-1.053851977487338,96.08999633789062,0.020003998759724917
3606,2016-09-19,98.05999755859376,100.3499984741211,97.81999969482422,99.9000015258789,8616200.0,-0.014274283779875385,-1.1810337173243184,-0.7731093245114573,52.12764230559592,57.06909041453394,0.3742290732619864,-0.7472440292710729,-3.4609516326371192,-3.904239133711272,24.280070380612273,2.529998779296875,1.256377314543215,0.5264976501464957,-2.2610788842281977,3.314074184521189,-0.867290617040851,1.9202859173338425,-2.7299957275390767,54.38242137690934,0.5721817110108205,1.3937882671873492,9,-0.21999740600587359,-0.6849975585937642,-4.914999008178725,-4.0849990844726705,28.45000457763672,0,0.017744294681675266,1.0416693157687393,99.4800033569336,1.1021891306405893,97.33999633789062,-5.318143986683313,97.01000213623048,0.017744294681675266
3607,2016-09-20,98.25,99.16000366210938,97.66000366210938,98.77999877929688,4736800.0,0.0019376141763893795,1.325565990868444,0.2880421937779127,52.23464234811129,55.620191349315434,-0.11647324939124815,-0.7396818641014562,-3.6108170215335065,-4.008548929418907,24.453063687481297,1.5,1.3216423027566435,0.567000198364255,-2.0207378848959365,3.1547382816244465,-0.7268688432658479,1.8608692399943578,-2.8195982360839906,45.02621356314723,-7.128853129951558,1.293869041630096,9,-0.4099998474121094,-0.875,-4.775001525878906,-4.924999237060547,28.720001220703125,1,0.20905853349137238,-1.1810337173243184,98.05999755859376,1.0416693157687393,99.4800033569336,1.1021891306405893,97.33999633789062,0.20905853349137238
3608,2016-09-21,94.87999725341795,97.0999984741211,93.26000213623048,96.9000015258789,20042200.0,-0.03430028240795979,2.173553093690285,3.8113375942880445,43.958635606306466,52.880369376146724,2.8878167337722545,2.6844703969339463,-0.2809188055272074,-0.5675881828623801,24.01520382766062,4.989997863769517,1.2279494979085825,-2.7500022888183793,-5.524716983625822,0.024712405989063768,-4.137359636222101,-1.3626449414146578,5.470001220703139,22.84902614871373,-28.33521270202201,1.387357347403725,9,1.9250030517578267,1.9250030517578267,-1.4049987792968608,-1.5549964904785014,31.59000396728517,2,0.28446465297712487,1.325565990868444,98.25,-1.1810337173243184,98.05999755859376,1.0416693157687393,99.4800033569336,0.28446465297712487
3609,2016-09-22,95.83000183105469,95.87999725341795,94.2300033569336,95.54000091552734,11215000.0,0.01001269609124611,7.461685936186157,-0.14356450601663254,46.50114406308246,52.20636019716561,1.494561798460424,1.8821583618595525,-1.2756450602805103,-1.489568997922106,23.809847705514137,1.6499938964843608,0.7526003866752404,-1.8324977874755888,-4.499521288170769,0.8345257132195911,-3.1660095378231716,-0.49898603712800593,4.378196716308594,36.248251372000304,-16.217812432749298,1.3335117503475884,9,0.9749984741210938,0.9749984741210938,-2.3550033569335938,-2.765003204345703,30.73999786376953,3,0.28717516557688594,2.173553093690285,94.87999725341795,1.325565990868444,98.25,-1.1810337173243184,98.05999755859376,0.28717516557688594
3610,2016-09-23,95.94000244140624,96.97000122070312,95.43000030517578,95.75,6179500.0,0.001147872359905433,-2.7108373931427523,0.6551787640419389,46.76551505020963,50.36523040498428,1.4491672331242285,1.753366933642468,-1.4812693716373104,-1.5455532761198185,22.9709220917826,1.5400009155273438,0.45347546639723646,-1.6534973144531335,-4.427105600251181,1.1201109713449142,-3.0403014573521574,-0.26669317155410965,4.129232177734394,37.79974174109512,-16.114730925185142,1.386804142899022,9,0.8649978637695455,0.8649978637695455,-2.18250465393065,-2.8750038146972514,28.93000030517581,4,0.3289555634300563,7.461685936186157,95.83000183105469,2.173553093690285,94.87999725341795,1.325565990868444,98.25,0.3289555634300563
3611,2016-09-26,94.55999755859376,95.37999725341795,94.04000091552734,95.37999725341795,6739200.0,-0.014384040522151142,2.2682849672960157,-4.315732412464034,36.7893248453893,48.84684400497454,2.375047127063553,3.0519975714603333,-0.2268236400569208,-0.10703297621030572,22.20621396643998,1.900001525878892,0.004956949992561022,-2.8825019836425696,-5.970244166124871,0.2052401988397321,-4.426373074883713,-1.3386308924014259,5.373052410888661,22.033815019558453,-25.75848711398433,1.5438710912411475,9,2.245002746582017,2.245002746582017,-0.9324989318847798,-1.4949989318847798,28.740005493164034,0,0.346552507598735,-2.7108373931427523,95.94000244140624,7.461685936186157,95.83000183105469,2.173553093690285,94.87999725341795,0.346552507598735
3612,2016-09-27,97.06999969482422,97.63999938964844,95.0,95.04000091552734,9680100.0,0.026544016508409207,-1.5023683658637124,-2.4756091887718457,45.377783112691674,47.72265346501037,0.020872559179650807,0.5521918212142083,-2.849347108935291,-2.5206567733492022,21.25824031126542,3.0800018310546733,0.01328190501043025,-0.360999679565424,-3.4526872374959225,2.7306878783650745,-1.9068434585306733,1.1848440993998253,2.729589317993174,86.98630017679997,39.920567143326856,1.5458437789652504,9,-0.2649993896484375,-0.2649993896484375,-3.4425010681152344,-4.185001373291016,25.269996643066406,1,0.30328631435007636,2.2682849672960157,94.55999755859376,-2.7108373931427523,95.94000244140624,7.461685936186157,95.83000183105469,0.30328631435007636
3613,2016-09-28,97.4800033569336,97.58999633789062,96.0199966430664,97.0999984741211,7235100.0,0.004223793792092145,4.233412171613133,0.18719463611900358,45.133938165931475,47.174493914968394,-0.35252164186383084,0.15236316489662727,-2.9513018954372683,-2.8543910994331156,20.144630664387396,1.5699996948242188,-0.3667561952608196,0.04750366210937784,-3.044251834916821,3.1392591591355767,-1.4983740864037145,1.5933814106224702,2.1887939183520615,95.5556638741658,50.55208275095116,1.545877748513097,9,-0.6750030517578125,-0.6750030517578125,-3.8525047302246094,-4.595005035400391,24.659996032714844,2,0.30252356225090304,-1.5023683658637124,97.06999969482422,2.2682849672960157,94.55999755859376,-2.7108373931427523,95.94000244140624,0.30252356225090304
3614,2016-09-29,96.66999816894531,98.30999755859376,96.5999984741211,97.30999755859376,6217600.0,-0.00830944973424308,-3.38461989905712,-1.684187279151981,50.42393455098935,46.590284449811946,0.3938692194044222,0.9496243625019787,-1.9030415951901034,-1.9672623431841885,19.26929002977661,1.7099990844726705,-0.329810496172243,-0.7235015869140682,-3.8339493384669083,2.386946164638772,-2.2787254626904883,0.8317222888623519,2.8706232035592336,61.59248995402685,10.446145287486594,1.5552238757764212,9,0.13500213623046875,0.13500213623046875,-3.2124977111816406,-3.7849998474121094,25.360000610351562,3,0.30826526964113343,4.233412171613133,97.4800033569336,-1.5023683658637124,97.06999969482422,2.2682849672960157,94.55999755859376,0.30826526964113343
3615,2016-09-30,98.5500030517578,99.52999877929688,96.79000091552734,96.9000015258789,9807900.0,0.01944765613346644,-1.9304746945186757,-2.578129842881927,48.71001369193231,46.21054793718266,-1.823712234361551,-0.8835314483515901,-3.4561362450245525,-3.7959513224931953,18.473070748799486,2.8600006103515625,-0.416682772598989,1.0980030059814254,-2.055093271760086,4.251099283722937,-0.4785451328893373,2.674551144852188,-5.290000915527315,82.1494333539468,32.305988018006346,1.5765481388707585,9,-2.1550025939941264,-1.745002746582017,-4.9575023651122905,-5.665004730224595,26.02999877929689,4,0.28432263597547025,-3.38461989905712,96.66999816894531,4.233412171613133,97.4800033569336,-1.5023683658637124,97.06999969482422,0.28432263597547025
3616,2016-10-03,102.62999725341795,103.38999938964844,98.0,98.0,15344500.0,0.04140024429545042,-1.3282948540280095,2.8060563464944277,65.95119206276487,47.73460901658861,-5.796883626768846,-4.795932173213799,-7.151846400870937,-7.754557923530243,17.980911951253606,5.3899993896484375,-0.30968143389712566,4.915497207641593,1.0045699429907842,8.826424472292402,2.9600335753161886,6.8709608399669975,-9.244595184326144,90.94157101884689,35.252348744931055,1.955463632325405,10,-4.304996490478501,-4.304996490478501,-8.65249633789061,-9.744998931884751,21.70999908447267,0,0.21670082907873622,-1.9304746945186757,98.5500030517578,-3.38461989905712,96.66999816894531,4.233412171613133,97.4800033569336,0.21670082907873622
3617,2016-10-04,102.33999633789062,104.44000244140624,101.86000061035156,103.19000244140624,12143100.0,-0.0028256934939913103,-1.8508345978755534,-0.18358674033513078,63.41214212075314,49.89610974041602,-5.4375176133341085,-4.562653708787565,-6.530069429024309,-7.307218318063875,16.909856682693995,2.5800018310546733,-0.48331126665704005,4.512996292114252,0.20505917083848146,8.820933413390023,2.3590277314763597,6.666964852752145,-8.554410375976545,75.05932710961234,16.132944135679793,2.1539685606378884,10,-3.099994659423828,-3.4899940490722656,-8.362495422363281,-9.454998016357422,19.85000610351561,1,0.20480757732944022,-1.3282948540280095,102.62999725341795,-1.9304746945186757,98.5500030517578,-3.38461989905712,96.66999816894531,0.20480757732944022
3618,2016-10-05,106.27999877929688,106.97000122070312,103.43000030517578,103.5,12942900.0,0.03849914581194391,-1.4246596817599875,-3.270563314544269,69.03745025305638,52.400143761524234,-8.482384612823921,-8.370253775583961,-10.206564342064155,-11.06760920516382,15.984896642145873,4.6300048828125,-0.37989269786518776,8.096498870849615,2.3783276086185907,13.81467013308064,5.237413239734096,10.955584501965134,-11.85514782861327,93.3461691547413,31.855705281869447,2.859085631115514,10,-5.774997711181641,-6.164997100830078,-12.09000015258789,-13.395000457763672,9.139999389648438,2,0.1511102535101101,-1.8508345978755534,102.33999633789062,-1.3282948540280095,102.62999725341795,-1.9304746945186757,98.5500030517578,0.1511102535101101
3619,2016-10-06,105.06999969482422,105.47000122070312,103.87999725341795,104.97000122070312,6587700.0,-0.011385012216507118,2.5333361590302523,0.03597068993907459,62.39465192081145,54.13671452492443,-6.508268929133607,-7.0980931161445255,-8.761994871645115,-9.703010552184452,15.009950611658764,2.4000015258789205,-0.3036774902758026,6.615999984741208,0.14186593747335507,13.090134032009061,3.3789329611072816,9.853067008375135,-9.641536722539058,81.33593841924646,23.666516686553223,3.2370670236339256,10,-4.564998626708984,-4.954998016357422,-9.392499923706055,-12.185001373291016,9.709999084472656,3,0.16246311739225305,-1.4246596817599875,106.27999877929688,-1.8508345978755534,102.33999633789062,-1.3282948540280095,102.62999725341795,0.16246311739225305
3620,2016-10-07,104.81999969482422,106.5,103.5500030517578,103.9800033569336,8659500.0,-0.002379366143771988,-2.470590875227719,8.40009155413138,65.8091519071856,57.36113975401291,-5.43804300688295,-6.527488087227795,-8.262920404773453,-9.290471205543668,15.414812466726218,2.9499969482422017,0.2667572071316897,5.950000000000003,-1.0438345266925495,12.943834526692555,2.4530827366537267,9.446917263346279,-8.468213662665619,76.03120141258603,17.20466564823073,3.4969172633462735,10,-3.8349990844726562,-4.704998016357422,-9.142499923706055,-11.935001373291016,8.559997558593736,4,0.16418621574678793,2.5333361590302523,105.06999969482422,-1.4246596817599875,106.27999877929688,-1.8508345978755534,102.33999633789062,0.16418621574678793
3621,2016-10-10,103.33000183105469,104.52999877929688,102.76000213623048,103.18000030517578,6699700.0,-0.014214824156721484,-2.575758509875923,0.17857402361489555,61.1992871165628,59.11908464333193,-2.8755936069442924,-4.954418502300243,-6.523131385913985,-7.674806740439195,16.10859202865025,2.059997558593736,0.7230320146043141,4.246002197265625,-3.027359075303707,11.519363469834957,0.609321560980959,7.882682833550291,-6.128758583812527,28.767143740164652,-30.491206576377213,3.636680636284669,10,-1.8350028991699219,-3.2150001525878906,-7.552501678466797,-10.445003509521484,10.259994506835938,0,0.20565179157495717,-2.470590875227719,104.81999969482422,2.5333361590302523,105.06999969482422,-1.4246596817599875,106.27999877929688,0.20565179157495717
3622,2016-10-11,100.58999633789062,102.9000015258789,99.86000061035156,102.30999755859376,9032900.0,-0.02651703711032538,1.0965457367604114,-11.466558160826095,62.94782849694884,61.098405791222746,0.46514794669604953,-1.960515293566317,-3.660606090752765,-4.80862310949901,16.566602661354604,3.470001220703125,1.1456604807096653,1.2809967041015682,-5.879934509866928,8.441927918070064,-2.29946890288268,4.861462311085816,-2.60725245277159,10.267168282324057,-51.382691594529184,3.580465606984248,10,1.1950035095214844,-0.4749946594238281,-4.812496185302734,-7.704998016357422,14.60000610351561,1,0.2361069774793676,-2.575758509875923,103.33000183105469,-2.470590875227719,104.81999969482422,2.5333361590302523,105.06999969482422,0.2361069774793676
3623,2016-10-12,99.5,102.47000122070312,99.22000122070312,100.87999725341795,7426500.0,-0.010836031191702511,-2.350524423959509,0.8023234151274669,58.26948003947068,61.97013306772068,2.0917877737820447,-0.7108557941846385,-2.4321168272969373,-3.6444492583933226,16.814067400232226,3.25,1.9557093979450855,0.0665004730224581,-7.012245066618362,7.145246012663279,-3.4728722967979593,3.6058732428428755,-0.7982755280342388,3.8461377231703073,-58.49631146223861,3.539372769820414,10,2.3800010681152344,0.6150016784667969,-2.987499237060547,-6.615001678466797,15.529998779296875,2,0.22804022554177128,1.0965457367604114,100.58999633789062,-2.575758509875923,103.33000183105469,-2.470590875227719,104.81999969482422,0.22804022554177128
3624,2016-10-13,100.2300033569336,100.5,97.62999725341795,98.01000213623048,8319300.0,0.007336717155111527,1.0797162744155036,-1.6086997384992239,59.403763853559965,63.15832753012375,2.1454994228264184,-1.2788111361357863,-2.9974597175750546,-4.333598284736851,17.08506125909932,2.8700027465820455,2.4388403522528677,0.6520034790039091,-6.364519699459464,7.668526657467282,-2.8562581102277846,4.160265068235603,6.739997863769531,29.312348347552902,-34.641905702202905,3.5082615892316893,10,2.069995880126953,-0.11500167846679688,-3.1050033569335938,-7.345005035400391,14.979995727539062,3,0.15155137487043624,-2.350524423959509,99.5,1.0965457367604114,100.58999633789062,-2.575758509875923,103.33000183105469,0.15155137487043624
3625,2016-10-14,101.47000122070312,102.0999984741211,100.3499984741211,101.58999633789062,9531100.0,0.012371523717840338,2.0701770823573504,-0.05405182486768885,65.24040487257875,63.079351175658616,1.523471428389911,-2.489728963466689,-4.065954310121853,-5.573017975764785,16.92178468954893,1.8699951171875,2.9735402822533388,1.792501449584961,-5.274428940085542,8.859431839255464,-1.7409637452502835,5.325966644420205,5.313199920654299,55.652219102894065,-13.042692901885289,3.53346519483525,10,0.8299980163574219,-1.3549995422363281,-4.212501525878906,-8.585002899169922,16.48999786376953,4,0.13117174927044428,1.0797162744155036,100.2300033569336,-2.350524423959509,99.5,1.0965457367604114,100.58999633789062,0.13117174927044428
3626,2016-10-17,99.8000030517578,100.7300033569336,98.37999725341795,100.5,26589500.0,-0.016458048180298945,3.051721869985029,5.833545269583028,56.25286801153178,62.28387627463402,3.0729748482258827,-0.7195835687044934,-2.3560563873398195,-3.949030796803413,16.16944175801401,3.0900039672851705,3.4324976895128145,0.03550300598142542,-6.990305987625305,7.061311999588156,-3.477401490821933,3.5484075027847837,6.800134011840839,41.17654723127025,-24.163450036683358,3.512904496803364,10,2.4999961853027486,0.3149986267089986,-2.5600032806396342,-6.915004730224595,18.239997863769545,0,0.13607208202806742,2.0701770823573504,101.47000122070312,1.0797162744155036,100.2300033569336,-2.350524423959509,99.5,0.13607208202806742
3627,2016-10-18,118.79000091552734,119.81999969482422,116.5,116.62999725341795,42168200.0,0.19028053389859156,-1.7438034767366344,-3.085732970027206,76.36723042242033,63.098296293452236,-14.905690913939651,-19.069584230081006,-21.022769666984615,-22.916755119958594,16.66442915035416,20.01999664306642,4.325851770543579,17.99850082397461,7.014772637575504,28.982229010373715,12.506636730775057,23.490364917174162,-21.16000366210939,95.3582755025979,32.44244661355182,5.491864093199549,10,-10.06500244140625,-12.25,-21.465002059936523,-25.90500259399414,-1.099998474121108,1,-0.04377476671066349,3.051721869985029,99.8000030517578,2.0701770823573504,101.47000122070312,1.0797162744155036,100.2300033569336,-0.04377476671066349
3628,2016-10-19,121.87000274658205,122.4499969482422,118.0,118.25,21981700.0,0.025928123641020262,-1.160191253238331,1.6759243560943173,79.52202951903533,65.00133824881044,-17.36813278824218,-21.106002831246713,-23.700925035562634,-25.96417121520723,18.68310868993505,4.449996948242202,4.635576054071194,19.729002380371114,5.616781161702264,33.841223599039964,12.672891771036689,26.78511298970554,-23.796205444335968,97.66319819181504,33.151512696025634,7.0561106093344215,10,-11.830005645751967,-14.015003204345703,-24.640003204345717,-28.985004425048842,-4.4599990844726705,2,-0.054812506397216354,-1.7438034767366344,118.79000091552734,3.051721869985029,99.8000030517578,2.0701770823573504,101.47000122070312,-0.054812506397216354
3629,2016-10-20,123.3499984741211,123.75,121.05999755859376,121.97000122070312,14492800.0,0.012144052631364755,1.46789180260168,0.3812144216522881,79.32828833198629,66.50346451823275,-17.86065945952481,-21.52200240535774,-24.75165722085667,-27.390988214991097,20.854027111985733,2.690002441406236,5.150813162150456,19.832998275756836,3.174757835656294,36.49123871585738,11.503878055706565,28.162118495807107,-24.301153186035165,98.42332880341215,34.64968214438196,8.32912022005027,10,-12.65999984741211,-14.84499740600586,-26.119998931884766,-30.46500015258789,-6.4199981689453125,3,-0.0674503429083525,-1.160191253238331,121.87000274658205,-1.7438034767366344,118.79000091552734,3.051721869985029,99.8000030517578,-0.0674503429083525
3630,2016-10-21,127.5,127.8499984741211,122.30999755859376,122.5,18832400.0,0.0336441149348663,-1.0594780250947349,3.623195616959404,79.36246002674523,68.52159484158635,-20.624010985719465,-24.439398804861057,-28.47850763567689,-31.44621393708529,23.508852544796984,5.5400009155273295,5.316842956029319,22.404999923706058,3.013833506508689,41.796166340903426,12.709416715107366,32.10058313230475,-26.969085429199225,98.81235677087379,36.88589611966307,9.695583208598686,10,-14.760002136230469,-16.94499969482422,-30.270000457763672,-34.6150016784668,-9.989997863769517,4,-0.09639216404335171,1.46789180260168,123.3499984741211,-1.160191253238331,121.87000274658205,-1.7438034767366344,118.79000091552734,-0.09639216404335171
3631,2016-10-24,127.33000183105469,129.28999328613278,126.1500015258789,127.41999816894531,15980700.0,-0.0013333189721200789,-1.5632617726375084,-0.017999267578125,79.5879801343048,70.37050057907035,-18.6531754633765,-22.86054841860266,-27.9011757363852,-31.177314819958283,26.00560173255935,3.139991760253878,5.846608262340908,20.596501541137698,-0.5087370568865168,41.70174013916191,10.04388224212559,31.149120840149806,-24.613560547988286,84.67558652119726,23.401978974709323,10.552619299012106,10,-13.870006561279325,-16.055004119873047,-29.7450008392334,-34.92000198364258,-10.330001831054688,0,-0.07358833434255685,-1.0594780250947349,127.5,1.46789180260168,123.3499984741211,-1.160191253238331,121.87000274658205,-0.07358833434255685
3632,2016-10-25,126.51000213623048,128.05999755859378,125.75,126.5199966430664,8253900.0,-0.006439956671894231,-2.0196070609355115,0.11105459477773291,75.86295958526986,72.3253316397147,-15.387973158776177,-20.78768656776961,-26.63370794053243,-30.23567284786266,28.594322211440122,2.3099975585937784,6.38988906208165,18.30450172424318,-4.033517797197035,40.64252124568341,7.135491963523066,29.473511484963296,-21.13620565285744,75.37650307270869,17.409693831268854,11.169009760720114,10,-13.05000686645512,-15.235004425048842,-28.902502059936538,-34.085002899169936,-9.290000915527358,1,-0.06695123767038069,-1.5632617726375084,127.33000183105469,-1.0594780250947349,127.5,1.46789180260168,123.3499984741211,-0.06695123767038069
3633,2016-10-26,126.97000122070312,128.72000122070312,125.75,126.29000091552734,8602400.0,0.003636068901313516,-2.3749972907012533,-68.03740458024942,78.54536696181185,74.45217642952046,-12.897925768705164,-19.94782582236374,-26.62554283375991,-30.58848209179901,31.34326925964512,2.970001220703125,7.265791565453881,17.290000915527344,-5.942354048087935,40.52235587914262,5.673823433719704,28.906178397334983,-19.204585057054103,71.81053135098776,16.10577903644173,11.616177481807643,10,-13.135005950927763,-15.695003509521484,-29.36250114440918,-34.54500198364258,-6.160003662109361,2,-0.07308812073779625,-2.0196070609355115,126.51000213623048,-1.5632617726375084,127.33000183105469,-1.0594780250947349,127.5,-0.07308812073779625
3634,2016-10-27,126.47000122070312,128.17999267578122,125.93000030517578,127.43000030517578,6914200.0,-0.003937938057753332,-1.2058738831730509,-1.411762725936564,78.03678510969553,75.87399645586677,-9.25791804540765,-18.024964260702305,-25.693833556119728,-29.969539462388738,33.96118210323566,2.2499923706054403,8.437282154844624,15.300000762939447,-8.239520193384209,38.839521719263104,3.5302402847776193,27.069761241101276,-16.552127344805726,59.59894281448334,6.198272684205449,11.769760478161825,10,-12.635005950927763,-14.805004119873061,-29.665000915527344,-34.04500198364258,-7.30999755859375,3,-0.07163752250451172,-2.3749972907012533,126.97000122070312,-2.0196070609355115,126.51000213623048,-1.5632617726375084,127.33000183105469,-0.07163752250451172
3635,2016-10-28,126.56999969482422,128.92999267578122,126.01000213623048,126.08000183105469,7077300.0,0.0007906892793223541,-8.26985165001542,-0.5104149281962028,81.21977682069834,78.64809743466306,-6.060366893227354,-16.778379179311358,-25.345289917572444,-29.916392999369833,36.29309122970996,2.9199905395507386,9.997014460865415,13.998999404907224,-9.71267928073408,37.71067809054853,2.143160062086565,25.854838747727882,-14.714913877903285,23.163877119100864,-31.97499996949171,11.855839342820653,10,-3.6750030517578267,-14.905002593994155,-29.764999389648438,-34.14500045776367,-2.0,4,-0.07616338321001548,-1.2058738831730509,126.47000122070312,-2.3749972907012533,126.97000122070312,-2.0196070609355115,126.51000213623048,-0.07616338321001548
3636,2016-10-31,124.87000274658205,126.9000015258789,124.4000015258789,126.8499984741211,6517500.0,-0.013431278757533915,1.403844037706782,-4.04082522382247,83.55447269748979,79.44667990967078,-0.48076880275816336,-14.046983447233814,-23.19790797639446,-28.059286982924604,37.37222942563632,2.5,11.620831853293126,11.18700218200685,-12.647376490178246,35.02138085419196,-0.7301871540856979,23.104191518099398,-11.27142618273993,10.375323155173808,-48.3559186384343,11.917189336092555,10,-1.2250061035156534,-13.205005645751982,-28.065002441406264,-32.4450035095215,0.519996643066392,0,-0.05894130254235952,-8.26985165001542,126.56999969482422,-1.2058738831730509,126.47000122070312,-2.3749972907012533,126.97000122070312,-0.05894130254235952
3637,2016-11-01,123.3000030517578,125.83000183105469,121.8000030517578,124.9800033569336,6978600.0,-0.012573073278539848,1.3846166000410898,0.8484868334861917,82.4604617845463,79.77317238361644,2.007346176868282,-11.411261217225402,-21.1698775613133,-26.28638247098175,37.940483054984114,4.029998779296889,13.150949705947198,8.569002151489244,-15.007192486559106,32.14519678953759,-3.219095167534931,20.35709947051342,-8.132284815686617,21.0378987782251,-42.792074935881644,11.788097319024178,11,1.874992370605483,-11.155006408691406,-26.495002746582017,-30.87500381469725,-0.06000518798828125,1,-0.05109491399698696,1.403844037706782,124.87000274658205,-8.26985165001542,126.56999969482422,-1.2058738831730509,126.47000122070312,-0.05109491399698696
3638,2016-11-02,122.33999633789062,124.06999969482422,121.83000183105469,122.83000183105469,4816500.0,-0.007785942336629104,-1.9668953809153287,0.2916698834246868,79.96746803936512,79.84419235110298,3.3984118883857803,-9.682833134948964,-19.775473684031454,-25.128590092933933,37.95501652021597,2.2399978637695312,15.261936719618376,6.805995559692377,-16.651947672689772,30.263938792074526,-4.9229760564986975,18.53496717588345,-5.7600505968132865,7.573549396389034,-58.11841174402853,11.728971616191078,11,3.205001831054659,-9.68500137329103,-25.534996032714844,-29.914997100830078,0.5400009155273295,2,-0.04185054169076963,1.3846166000410898,123.3000030517578,1.403844037706782,124.87000274658205,-8.26985165001542,126.56999969482422,-0.04185054169076963
3639,2016-11-03,122.13999938964844,123.72000122070312,121.83999633789062,122.30999755859376,5041300.0,-0.0016347633989608479,-3.883102471117452,0.3469311493787853,78.82845669120417,79.78485864715397,3.8093100520815852,-8.578234996298562,-19.10994633699579,-24.734273692255783,37.970335391968106,1.8800048828125,14.928166350626569,5.752498626708984,-17.3417311506617,28.846728404079656,-5.794616261976358,17.299613515394327,-4.289048894065559,4.768539027673658,-59.624237504279975,11.547114888685336,11,3.4049987792968466,-9.195003509521499,-25.334999084472656,-29.71500015258789,0.69000244140625,3,-0.010889158651554709,-1.9668953809153287,122.33999633789062,1.3846166000410898,123.3000030517578,1.403844037706782,124.87000274658205,-0.010889158651554709
3640,2016-11-04,122.02999877929688,123.43000030517578,121.62000274658205,122.0,5077700.0,-0.0009006108637731325,-3.58231124331228,-0.17646530832060278,82.41469827952562,80.09893844106739,3.4216117215960367,-7.497180808943227,-18.595084447670658,-24.431334894236755,37.73318327226743,1.8099975585937358,14.122919426191686,4.781998062133795,-17.773677532535686,27.337673656803275,-6.495839735200946,16.059835859468535,-3.035144004659003,7.765078172412548,-57.10385150274366,11.27783779733474,11,3.2449989318847656,-8.990001678466811,-25.224998474121094,-29.604999542236328,1.75,4,-0.023518767072825852,-3.883102471117452,122.13999938964844,-1.9668953809153287,122.33999633789062,1.3846166000410898,123.3000030517578,-0.023518767072825852
3641,2016-11-07,124.58000183105469,125.75,123.37000274658205,124.26000213623048,5827100.0,0.020896526077737176,-1.2666656978539759,10.667090539165345,66.21849134587237,79.02733085891212,0.4922652172723616,-8.826078137382865,-20.710629528021713,-26.78997511378776,38.01102066406927,3.720001220703125,13.274037051331135,6.269501113891607,-15.51447322079207,28.0534754485753,-4.622486053450245,17.161488281233446,-4.555633205267327,70.30878214177619,8.912518783848753,10.891987167341844,11,0.6949958801269531,-11.120006561279325,-27.98000144958496,-31.900001525878906,-1.1399993896484517,0,-8.028685249206191e-05,-3.58231124331228,122.02999877929688,-3.883102471117452,122.13999938964844,-1.9668953809153287,122.33999633789062,-8.028685249206191e-05
3642,2016-11-08,124.33999633789062,125.80999755859376,123.22000122070312,124.12000274658205,4690800.0,-0.001926517014259943,-1.5643570713651869,0.68748062847196,58.22782558220503,76.76982626117803,0.438161910541794,-7.078469240644296,-20.020970787478646,-26.34225209043788,39.62477285795655,2.589996337890639,12.06065116429518,4.841995620727545,-15.410139921516759,25.094131162971834,-5.284072150394593,14.968063391849682,-3.389065246068725,64.91639520676743,7.772736322768495,10.126067771122145,11,0.9350013732910156,-10.880001068115263,-26.014995574951172,-30.139995574951172,0.660003662109375,1,0.008444612213952984,-1.2666656978539759,124.58000183105469,-3.58231124331228,122.02999877929688,-3.883102471117452,122.13999938964844,0.008444612213952984
3643,2016-11-09,122.19000244140624,123.6500015258789,120.86000061035156,121.83999633789062,7705700.0,-0.017291249475686277,-1.4155877612492405,1.5909831801630345,46.30103313093699,73.24363159687152,2.0549027143269996,-3.3112064986869143,-17.441871376045157,-23.984555434784298,41.29304583642681,3.4799957275390625,10.730137518448402,1.5575016021728345,-16.38857406714355,19.50357727148922,-7.4155362324853655,10.530539436831035,7.099990844726548,26.868740424718276,-24.018391119965344,8.973037834658196,11,2.7049942016601562,-8.730007171630874,-23.145000457763658,-27.465000152587876,2.029998779296889,2,0.008593136929240908,-1.5643570713651869,124.33999633789062,-1.2666656978539759,124.58000183105469,-3.58231124331228,122.02999877929688,0.008593136929240908
3644,2016-11-10,115.41999816894531,122.97000122070312,113.6999969482422,122.76000213623048,19718700.0,-0.05540554985836377,1.389175701171639,-20.97107420001833,16.994536020324986,66.10749373016337,7.926145407018211,4.906712403484619,-10.31258240361079,-16.999239237548665,42.96485787566077,9.270004272460923,9.512515264978262,-5.972002410888678,-21.390134150499733,9.446129328722378,-13.681068280694205,1.7370634589168503,13.701395263671856,14.203147266837155,-29.356812052989987,7.709065869805531,11,4.880001068115234,-1.9600028991699503,-15.109996795654297,-19.429996490478516,10.02999877929689,3,0.06463350548275981,-1.4155877612492405,122.19000244140624,-1.5643570713651869,124.33999633789062,-1.2666656978539759,124.58000183105469,0.06463350548275981
3645,2016-11-11,114.77999877929688,116.62999725341795,113.11000061035156,114.9000015258789,11080300.0,-0.005544961010237048,-1.034680678883983,0.016349139198955552,16.568992554330407,58.66466260314566,7.507333071209601,6.951391983138407,-9.311070845968345,-16.12981586163974,44.19150920140207,3.519996643066392,8.048582902242273,-7.277501678466791,-19.98588219320149,5.430878836267908,-13.63169193583414,-0.9233114210994415,13.7245387939453,13.149595041252793,-24.168134939246258,6.354190257367351,11,4.69000244140625,-1.3200035095215128,-14.46999740600586,-16.244998931884766,10.34000396728517,4,0.07013419704975465,1.389175701171639,115.41999816894531,-1.4155877612492405,122.19000244140624,-1.5643570713651869,124.33999633789062,0.07013419704975465
3646,2016-11-14,113.37999725341795,115.9000015258789,110.68000030517578,114.75,9932400.0,-0.012197260330790716,1.8446828193374702,11.416428253544527,16.07234950580458,51.28820568328547,7.9411755509281505,9.930055946119566,-7.558371694372042,-14.532547952210095,46.04715087888652,5.220001220703125,6.497976386329199,-9.35650291442873,-17.78978287404287,-0.9232229548145909,-13.5731428942358,-5.139862934621661,14.200868102050777,17.845323452601576,-14.052711426517483,4.216639979807073,11,4.865001678466811,0.07999801635740766,-12.829996109008775,-14.844997406005845,13.120002746582045,0,0.09172695164768485,-1.034680678883983,114.77999877929688,1.389175701171639,115.41999816894531,-1.4155877612492405,122.19000244140624,0.09172695164768485
3647,2016-11-15,113.58999633789062,116.41000366210938,113.08999633789062,114.5500030517578,7445100.0,0.0018521704847398457,-2.3877509711874567,0.7007334228068143,14.973820400115741,44.06668927892443,6.938635428532308,9.813662610231077,-7.493325821078059,-14.490642593035986,44.60097713722978,3.32000732421875,4.730279520981014,-8.886503601074224,-18.11520796642327,0.3422007642748355,-13.500855783748747,-4.272151418399702,12.63879981355467,22.436358973273006,-4.230716492867405,4.614352182674527,11,4.655002593994141,-0.1300010681152628,-12.784996032714844,-14.854995727539062,11.990005493164062,1,0.08671543640353052,1.8446828193374702,113.37999725341795,-1.034680678883983,114.77999877929688,1.389175701171639,115.41999816894531,0.08671543640353052
3648,2016-11-16,115.19000244140624,116.12000274658205,111.80999755859376,112.95999908447266,5933700.0,0.014085801171752399,1.1075799546713527,-2.322903917984602,22.079227815093788,37.76121940380105,4.713408502372317,8.102992713541383,-8.763720446322381,-15.777225069530871,42.860139581400496,4.310005187988281,2.946517319842428,-6.952497482299819,-16.74021010130396,2.8352151367043206,-11.846353791801889,-2.058641172797749,9.7948900423375,36.69651586870478,13.60871519782578,4.893856309502066,11,3.05499649047853,-1.7300071716308736,-14.240001678466783,-16.455001831054673,10.39999389648439,2,0.08516361967770436,-2.3877509711874567,113.58999633789062,1.8446828193374702,113.37999725341795,-1.034680678883983,114.77999877929688,0.08516361967770436
3649,2016-11-17,115.02999877929688,116.80999755859376,113.55999755859376,115.12999725341795,6232700.0,-0.001389041225090204,-1.1381572508087607,-0.04484229757330271,21.520259112995163,30.99517060751989,4.200525901314975,8.01885447702493,-8.285610096448508,-15.34369951820716,40.84220524250315,3.25,1.1982050609644546,-6.696501159667974,-16.963620491397535,3.5706181720616,-11.830060825532755,-1.5629414938031942,8.810502330161427,70.96248651164743,45.90625758873164,5.133559665864785,11,3.2150001525878906,-1.5700035095215128,-14.03249740600586,-16.294998168945312,13.32000732421875,3,0.07989222410615437,1.1075799546713527,115.19000244140624,-2.3877509711874567,113.58999633789062,1.8446828193374702,113.37999725341795,0.07989222410615437
3650,2016-11-18,115.20999908447266,116.41999816894531,113.51000213623048,115.7300033569336,6746800.0,0.00156481184983015,2.063163558682264,5.200122072175913,24.226272772129676,26.329368543770702,3.298214325967777,7.242221585847787,-8.036981475058667,-15.295692824012235,38.358051988822886,2.9099960327148295,-0.46932304318303864,-5.902000808715826,-16.185298828970446,4.381297211538779,-11.043649818843136,-0.7603517985885162,7.5776619606430415,73.89887127226727,45.04467956664678,5.141649010127305,11,3.0349998474121094,-1.375003814697294,-14.002498626708984,-15.814998626708984,10.680000305175781,4,0.08888115567348898,-1.1381572508087607,115.02999877929688,1.1075799546713527,115.19000244140624,-2.3877509711874567,113.58999633789062,0.08888115567348898
3651,2016-11-21,117.95999908447266,118.72000122070312,116.19000244140624,116.1999969482422,7064500.0,0.023869455966089248,-1.8427093914884385,-3.3845916840282597,36.59638975287608,23.92587567384527,-0.5471221499314822,3.957136364593424,-10.399766705473041,-17.806086231753795,35.783026663726,3.5100021362304688,-2.0586083874510166,-2.6835006713867244,-12.622008975731887,7.255007632958453,-7.652754823559306,2.285753480785857,3.8590491014478516,89.00142209188832,56.71474438229832,4.969254152172587,11,-0.7949981689453125,-4.125003814697294,-16.752498626708984,-18.564998626708984,7.370002746582031,0,0.060698573395054245,2.063163558682264,115.20999908447266,-1.1381572508087607,115.02999877929688,1.1075799546713527,115.19000244140624,0.060698573395054245
3652,2016-11-22,118.04000091552734,119.45999908447266,116.9800033569336,118.31999969482422,7007200.0,0.0006782115265819844,-1.0666683620919852,-0.15909002241132053,38.70800480683503,23.08220586005616,-1.8045228518190441,3.383522839585254,-9.98821614604421,-17.726453149388647,33.254979970610464,2.4799957275390625,-3.826258574511286,-2.1799987792968807,-11.782098985392992,7.42210142679923,-6.981048882344936,2.6210513237511748,2.887923439933587,81.43793613450067,44.123959788792455,4.801050103048058,11,-1.2150001525878906,1.944995880126939,-16.832500457763672,-18.645000457763672,5.7600021362304545,1,0.07167061181681,-1.8427093914884385,117.95999908447266,2.063163558682264,115.20999908447266,-1.1381572508087607,115.02999877929688,0.07167061181681
3653,2016-11-23,117.69000244140624,118.88999938964844,117.30999755859376,117.76000213623048,4521300.0,-0.0029650836276389203,-2.8071899329908767,0.25000000000010153,38.40543813516934,25.46119498392775,-2.4138163327134095,3.1649066632586624,-9.170256623168925,-17.23703369285633,30.532068517614885,1.5800018310546733,-4.869174685472203,-2.065997314453142,-11.179134233305618,7.047139604399334,-6.622565773879373,2.4905711449730887,2.4180879900318786,70.2521420016974,27.630804960968568,4.556568459426237,11,-2.620002746582017,2.294994354248047,-10.057502746582017,-11.305004119873033,9.799995422363281,2,0.06704052362966517,-1.0666683620919852,118.04000091552734,-1.8427093914884385,117.95999908447266,2.063163558682264,115.20999908447266,0.06704052362966517
3654,2016-11-25,117.41000366210938,118.38999938964844,117.18000030517578,117.63999938964844,1616300.0,-0.002379121195415612,-2.5072313135780626,3.285667574930546,38.06820420908938,27.849996278900974,-2.0359515909584474,2.8789570256164154,-8.426540389337575,-16.764975335931865,27.648184474934634,1.2099990844726562,-5.783780861041379,-1.8929962158203182,-10.486821546250098,6.700829114609462,-6.189908881035208,2.403916449394572,2.0499954223632812,65.54627775113535,17.750987375434107,4.296912665214894,11,-2.3400039672851562,2.5749931335449077,-8.462505340576172,-9.710006713867173,12.0,4,0.06967032127281247,-2.8071899329908767,117.69000244140624,-1.0666683620919852,118.04000091552734,-1.8427093914884385,117.95999908447266,0.06967032127281247
3655,2016-11-28,116.93000030517578,117.62000274658205,115.70999908447266,117.0500030517578,5278900.0,-0.004088266263196583,2.031746704530959,0.5217607642804398,27.877402054595336,29.161668784322167,-1.3621418097172437,2.7402185555924063,-7.54782578687059,-16.101737345070774,24.382086388352977,1.9100036621093892,-6.400972338284532,-1.8909996032714815,-9.824686233134514,6.042687026591551,-5.857842918202991,2.0758437116600277,1.9599990844726562,32.533365885416664,-11.901304735635314,3.9668433149315128,11,-1.2950019836425781,3.0549964904785014,-7.332500457763672,-8.580001831054688,14.879997253417997,0,0.09766531915278165,-2.5072313135780626,117.41000366210938,-2.8071899329908767,117.69000244140624,-1.0666683620919852,118.04000091552734,0.09766531915278165
3656,2016-11-29,117.51000213623048,119.18000030517578,117.12999725341795,117.3000030517578,7082300.0,0.004960248264268774,-6.454411785104603,-1.7499523173759923,30.629638813554322,30.901204163593118,-1.4468446068526646,1.6659673214875568,-7.66837810338707,-16.524567222529157,21.65568285894692,2.25,-5.8402974665649765,-0.9429977416992017,-8.36133733734988,6.475341853951477,-4.652167539524541,2.7661720561261376,-6.830001831054702,48.00008138020871,5.901904438229309,3.7091697978253393,11,-1.8750038146972798,2.4749946594237997,-5.862503051757827,-7.110004425048842,13.560005187988295,1,0.07131305506830765,2.031746704530959,116.93000030517578,-2.5072313135780626,117.41000366210938,-2.8071899329908767,117.69000244140624,0.07131305506830765
3657,2016-11-30,117.0,120.37000274658205,116.38999938964844,119.0,7715100.0,-0.004340074265671734,-1.472050837337588,-9.523851044503706,33.771120369645885,32.20030333632113,-0.4495388099872457,1.7705670130403064,-6.701505152016438,-15.820601653828177,19.75022733590301,3.980003356933608,-5.182942243016086,-1.1379997253417997,-8.217014496940692,5.9410150462570925,-4.677507111141253,2.4015076604576535,-6.149999694824217,27.682401325483387,-15.667117614773264,3.5395073857994475,11,-0.05999755859373579,2.8049964904785014,-4.632503509521499,-5.725002288818359,13.949996948242216,2,0.07119659684662127,-6.454411785104603,117.51000213623048,2.031746704530959,116.93000030517578,-2.5072313135780626,117.41000366210938,0.07119659684662127
3658,2016-12-01,117.22000122070312,118.68000030517578,113.9499969482422,117.5199966430664,8636900.0,0.0018803523137018718,2.6106858003139006,0.14999771118164062,59.53389659280281,36.42404083407754,-0.39258709043532747,1.2093240748178289,-6.344017555023072,-15.864148332686483,17.481782002351647,4.7300033569335795,-4.334000054724214,-0.6619987487792969,-7.466167229181849,6.142169731623255,-4.064082988980573,2.740085491421979,-5.989200817871094,50.93459998597692,3.7372279072042147,3.4020842402012788,12,-0.2799987792968608,2.5849952697753764,-4.852504730224624,-5.945003509521484,12.669998168945312,3,0.05613378060511853,-1.472050837337588,117.0,-6.454411785104603,117.51000213623048,2.031746704530959,116.93000030517578,0.05613378060511853
3659,2016-12-02,120.80999755859376,120.9800033569336,116.75,116.75,8953600.0,0.030626141447749555,-1.083746749049144,-13.533531700618038,74.33410673996785,41.99157794161512,-3.438011592290735,-2.6197368069201445,-9.333528608309464,-19.26236794759656,15.300005727874815,4.230003356933594,-3.3360890569059194,2.9944976806640824,-3.658772697559016,9.64776805888718,-0.3321375084474596,6.321132869775624,-9.213629062011734,97.58171204325437,44.17411011999213,3.3266351891115478,12,-3.3449974060058736,-1.0050010681152628,-8.255001068115263,-9.534999847412124,9.690002441406236,4,0.0552934396173288,2.6106858003139006,117.22000122070312,-1.472050837337588,117.0,-6.454411785104603,117.51000213623048,0.0552934396173288
3660,2016-12-05,119.16000366210938,120.75,118.4000015258789,120.7300033569336,7626300.0,-0.013657759538353798,1.9192654898708683,-0.3866996647574364,72.8639367050329,46.02130538074365,-1.306140282017111,-1.2604015688703782,-7.093387985698655,-17.45363271497243,13.078828930739972,2.409996032714858,-2.568351001358252,1.4880035400390597,-4.901088773134148,7.877095853212268,-1.7065426165475515,4.682549696625671,-7.000617073906255,74.11098100032878,15.535578599100333,3.1945461565866045,12,-1.6950035095214844,0.6449928283691264,-6.410007476806669,-7.885005950927734,10.019989013671847,0,0.08601879561085735,-1.083746749049144,120.80999755859376,2.6106858003139006,117.22000122070312,-1.472050837337588,117.0,0.08601879561085735
3661,2016-12-06,124.56999969482422,124.79000091552734,119.41999816894531,120.0999984741211,11513200.0,0.04540110663352648,1.1873721960830625,-2.847135088904331,80.77354516587724,50.69525430952611,-6.3474005670603475,-7.031704503553584,-11.793716630116279,-22.677724864024725,10.722660431304435,5.629997253417969,-1.5814170884577408,6.8984996795654325,0.5116829405082797,13.285316418622585,3.705091310036849,10.091908049094016,-11.881376100497278,97.97046918647739,33.38518885460299,3.193408369528578,12,-5.200000762939453,-5.779998779296875,-7.290002822875991,-13.295001983642578,9.129997253417997,1,0.05811991556158258,1.9192654898708683,119.16000366210938,-1.083746749049144,120.80999755859376,2.6106858003139006,117.22000122070312,0.05811991556158258
3662,2016-12-07,125.38999938964844,125.75,123.25,124.4800033569336,8204700.0,0.006582641862672212,2.0674898313573324,0.20357847521386194,79.89448536909099,55.30514844662852,-6.722055978960469,-8.188854082267667,-11.960805915157565,-23.31187125724648,8.365223967677402,2.5,-0.6300360337053519,7.665999221801755,1.0357567503446035,14.296241693258906,4.350877986073172,10.981120457530338,-11.733265609625462,96.94914815892413,27.644936037258176,3.315121235728576,12,-5.540000915527344,-7.134998321533203,-7.7350025177002095,-14.115001678466797,7.5,2,0.04529873165498444,1.1873721960830625,124.56999969482422,1.9192654898708683,119.16000366210938,-1.083746749049144,120.80999755859376,0.04529873165498444
3663,2016-12-08,123.23999786376952,126.3499984741211,122.16000366210938,125.4000015258789,8987700.0,-0.017146515163444676,1.0640380943790495,-2.373640746174822,71.54855920551739,59.02518789067607,-4.137051124157438,-6.278034318264844,-9.182633252510186,-20.77953782590633,6.613911569000752,4.189994812011719,-0.14828706551131177,5.4634979248046704,-1.3302527190030702,12.257248568612411,2.0666226029008072,8.860373246708534,-8.373937461748838,67.60415515965687,-1.4287337970487641,3.3968753219038685,12,-3.0900001525878764,-4.7249984741210795,-4.580001831054673,-11.965000152587876,10.01999664306642,3,0.06256085052026195,2.0674898313573324,125.38999938964844,1.1873721960830625,124.56999969482422,1.9192654898708683,119.16000366210938,0.06256085052026195
3664,2016-12-09,122.87999725341795,124.3000030517578,121.7300033569336,123.77999877929688,4700800.0,-0.002921134506586931,1.6494704677109424,0.4166666666666705,69.94279738180376,63.69912070481034,-3.2626346293810258,-5.618560034166023,-8.15958033254337,-20.06846930186539,6.788250195982553,2.5699996948242045,0.28881661500348343,4.730497360229478,-2.3323257226929144,11.79332044315187,1.1990858187682818,8.261908901690674,-6.635864282745231,56.352169148060035,-11.566804566506129,3.5314115414611957,12,-2.729999542236314,-4.364997863769517,-3.780000686645522,-11.604999542236314,15.53000640869142,4,0.05704754470146689,1.0640380943790495,123.23999786376952,2.0674898313573324,125.38999938964844,1.1873721960830625,124.56999969482422,0.05704754470146689
3665,2016-12-12,122.83000183105469,124.02999877929688,122.3000030517578,122.83999633789062,3917600.0,-0.0004068637978577039,-2.233660853072399,0.011104988767854696,64.73080869317582,67.48813958032385,-2.55656089247762,-5.2012260346757415,-7.494050298544849,-19.63347555782687,7.115617561292336,1.7299957275390767,0.7971130778540925,4.27800178527832,-2.8929911754787554,11.448994746035396,0.6925053048997825,7.863498265656858,-5.373164999968154,49.20639988374256,-15.382951035075848,3.5854964803785405,12,-2.680004119873047,-4.31500244140625,-3.585004806518583,-11.555004119873047,15.770004272460938,0,0.06244401249374665,1.6494704677109424,122.87999725341795,1.0640380943790495,123.23999786376952,2.0674898313573324,125.38999938964844,0.06244401249374665
3666,2016-12-13,123.77999877929688,125.08999633789062,122.77999877929688,123.51000213623048,5564500.0,0.007734241912239481,-1.6705122268527706,-27.01450381679247,66.4942597530266,71.12404395625504,-2.8202009115579045,-5.620286945163656,-7.93631312849277,-20.18744472897491,8.06404935916685,2.30999755859375,1.4052092222600692,4.707998657226568,-2.391805216891129,11.807802531344265,1.1580967201677197,8.257900594285417,-5.255982551046188,44.37224218564219,-17.33876713457964,3.5499019370588494,12,-3.6300010681152344,-5.2649993896484375,-4.622501373291016,-12.505001068115234,13.610000610351562,1,0.04362573880868004,-2.233660853072399,122.83000183105469,1.6494704677109424,122.87999725341795,1.0640380943790495,123.23999786376952,0.04362573880868004
3667,2016-12-14,123.44000244140624,124.4000015258789,122.5,123.43000030517578,6110300.0,-0.0027467792958768555,-1.0320842088084698,0.03704540959050005,66.53250502338392,71.9016671152085,-1.6434481501473783,-4.747946152914707,-7.072716055195912,-19.477639045355076,8.97004576514783,1.9000015258789062,2.2871224510071784,3.8755020141601477,-2.9856812388939318,10.736685267214227,0.4449103876331151,7.30609364068718,-3.9768683436511054,37.01300631489916,-22.64198817378731,3.4305916265270393,12,-1.890003204345689,-4.925003051757798,-4.072505950927734,-12.165004730224595,16.669998168945327,2,0.08311725780875712,-1.6705122268527706,123.77999877929688,-2.233660853072399,122.83000183105469,1.6494704677109424,122.87999725341795,0.08311725780875712
3668,2016-12-15,125.0,127.43000030517578,122.9499969482422,123.44000244140624,7376200.0,0.012637698701717603,-2.527549831192733,155.96643783393773,70.32673616900239,71.45640371843456,-2.2169291758403915,-5.83445621584562,-8.207207545389608,-20.71487837871092,10.04664355099481,4.4800033569335795,3.1806021551301598,4.944999694824219,-2.0015153666901,11.891514756338537,1.4717421640670665,8.418257225581371,-4.7104421770809495,57.368392873873994,-1.4777205111827953,3.473257530757157,12,-2.0849990844726562,-5.944999694824219,-5.632503509521499,-13.72500228881836,14.520004272460938,3,0.06311999511718747,-1.0320842088084698,123.44000244140624,-1.6705122268527706,123.77999877929688,-2.233660853072399,122.83000183105469,0.06311999511718747
3669,2016-12-16,124.22000122070312,126.68000030517578,124.01000213623048,126.38999938964844,7868000.0,-0.006239990234375048,-1.0617775630677986,-1.3910266442348949,69.21457364827437,71.05091893435028,-1.0083966032518958,-4.564698858477868,-6.962985483271439,-19.623439583616744,11.351602269017791,2.6699981689452983,4.0640848403230905,3.705500793457034,-3.054764300564571,10.46576588747864,0.3253682464462315,7.085633340467837,-2.930781450268128,37.42688492993017,-23.7253156413635,3.3801325470108052,12,-0.7950019836425781,-5.165000915527344,-5.042505264282255,-12.945003509521484,14.740005493164091,4,0.07277405568585804,-2.527549831192733,125.0,-1.0320842088084698,123.44000244140624,-1.6705122268527706,123.77999877929688,0.07277405568585804
3670,2016-12-19,125.4499969482422,126.44000244140624,122.87000274658205,124.3000030517578,4867300.0,0.009901752660215646,1.2811464061464086,-0.5299515515459337,70.23447005769486,69.87991058899668,-1.3994985484183786,-5.257774009216135,-7.696834511437999,-20.52545395139917,12.5576501275072,3.5699996948241903,4.598228053472525,4.423496627807637,-2.1948055598289216,11.041798815444196,1.1143455339893507,7.7326477216259235,-3.301067902943501,59.837662588887376,-2.8551665422976384,3.30915109381828,12,-0.8699951171875142,-6.3949966430664205,-8.569999694824247,-14.174999237060561,16.999999999999986,0,0.1033081469042536,-1.0617775630677986,124.22000122070312,-2.527549831192733,125.0,-1.0320842088084698,123.44000244140624,0.1033081469042536
3671,2016-12-20,125.12000274658205,126.3000030517578,124.63999938964844,125.45999908447266,3937800.0,-0.0026304839353348264,-1.5538457926922091,-0.2956505586073099,70.88481908608001,68.87883655755101,-1.0988361486148932,-4.599695692285991,-6.816264268136706,-19.859680674770956,13.368036655078244,1.6600036621093608,4.637941709054658,3.7355022430420064,-2.9585514880226214,10.429555974106634,0.3884753775096925,7.08252910857432,-2.25,53.14406864907137,-13.399954471892485,3.3470268655323134,12,-0.540000915527358,-6.065002441406264,-8.655004501342802,-13.845005035400405,16.09999847412108,1,0.10773659735474883,1.2811464061464086,125.4499969482422,-1.0617775630677986,124.22000122070312,-2.527549831192733,125.0,0.10773659735474883
3672,2016-12-21,126.5,127.73999786376952,125.0,125.52999877929688,6514800.0,0.011029389571010517,-1.6995069078007647,-2.8529754959161053,72.5243122606087,68.98725356367227,-2.5756819455889115,-5.600536447963037,-7.529966025077812,-20.942282888895505,14.171203822863498,2.739997863769517,4.885834734770285,4.692499542236334,-2.178542151742988,11.563541236215642,1.2569786952466728,8.128020389225995,-3.6299972534179545,74.5380060157916,5.77083668363025,3.435520846989656,12,-1.7649993896484375,-6.725002288818359,-10.647502899169936,-15.22500228881836,14.210006713867216,2,0.08608695169682568,-1.5538457926922091,125.12000274658205,1.2811464061464086,125.4499969482422,-1.0617775630677986,124.22000122070312,0.08608695169682568
3673,2016-12-22,125.58000183105469,127.5,125.18000030517578,126.83999633789062,4160700.0,-0.007272712797986691,-1.2524295576427364,-1.298961774421897,63.30176893395893,68.24936151391174,-1.4403115427380158,-4.278492353954022,-5.905486033057755,-19.714286738649008,15.01777514240481,2.3199996948242188,4.399505737968866,3.3780014038085966,-3.4030657143599115,10.159068521977119,-0.012532155275664536,6.768534962892858,-1.9307998657226477,55.646854242386304,-9.084047366565507,3.390533559084261,12,-0.5600013732910298,-5.805004119873047,-9.727504730224624,-14.305004119873047,15.199996948242188,3,0.1157031260347039,-1.6995069078007647,126.5,-1.5538457926922091,125.12000274658205,1.2811464061464086,125.4499969482422,0.1157031260347039
3674,2016-12-23,125.58999633789062,126.27999877929688,125.08000183105469,125.61000061035156,2010400.0,7.95867709046938e-05,-1.3077013366198629,0.015876475930971842,69.73605700374395,68.80550021508597,-1.1459783577024893,-3.841180207188671,-5.21989148130524,-19.405753416482355,15.933955250017927,1.1999969482421875,3.877928756187231,2.9789962768554688,-3.5678118289064003,9.525804382617338,-0.29440777602546575,6.252400329736403,-1.2862670288085951,55.852080461210704,-7.3745430382256885,3.273404052880935,12,-0.4699974060058594,-4.964996337890625,-9.737499237060561,-14.314998626708984,13.610000610351591,4,0.11091654065418277,-1.2524295576427364,125.58000183105469,-1.6995069078007647,126.5,-1.5538457926922091,125.12000274658205,0.11091654065418277
3675,2016-12-27,128.35000610351562,129.05000305175778,125.6999969482422,126.23999786376952,5288200.0,0.021976350394974142,-1.1003106756178156,-105.47787948131268,63.856352348867496,68.51239939240162,-3.397963466521233,-6.0098950905029085,-7.27787404746644,-21.83338116744281,17.583265812652428,3.460006713867159,3.6989452564874483,5.168005752563474,-1.2839203292198533,11.619931834346787,1.9420427116718173,8.39396879345513,-3.4964738256835943,84.12706650888938,24.250382831720877,3.2259630408916586,12,-2.575004577636733,-7.070003509521484,-12.497509002685561,-17.075008392333984,11.899993896484375,1,0.08266458983877656,-1.3077013366198629,125.58999633789062,-1.2524295576427364,125.58000183105469,-1.6995069078007647,126.5,0.08266458983877656
3676,2016-12-28,125.88999938964844,129.07000732421878,125.76000213623048,129.07000732421878,4389200.0,-0.019166393431124362,1.0817590748782322,-1.5071068798067744,51.63612741901498,66.85724632524952,-0.6785323285098883,-3.046063569997756,-4.076114077800838,-19.109244855522405,18.896847891807873,3.3100051879882955,3.530107214981996,2.288999176025385,-3.682519023424078,8.260517375474862,-0.6967599236993465,5.274758275750116,-0.80999755859375,21.86726751945758,-31.943583950764538,2.985759099724737,12,0.08000564575198155,-4.37999725341794,-9.850002288818374,-14.615001678466797,15.080001831054688,2,0.13154339215888045,-1.1003106756178156,128.35000610351562,-1.3077013366198629,125.58999633789062,-1.2524295576427364,125.58000183105469,0.13154339215888045
3677,2016-12-29,125.33000183105469,126.13999938964844,124.1999969482422,125.9499969482422,3445100.0,-0.004448308533710255,2.8800048828124716,0.1949665315131622,57.63333487519043,65.44686840371486,0.1986452213500911,-1.9289012905306606,-3.377775191472608,-18.255035665202612,19.717741264114867,1.9400024414062358,3.536781608488951,1.3125015258789006,-3.824099580069742,6.449102631827543,-1.2557990270954207,3.880802078853222,3.740005493164091,23.20333624722283,-27.670464432306098,2.5683005529743226,12,0.6400032043457315,-3.8199996948241903,-9.830003738403335,-14.055004119873047,18.669998168945312,3,0.1267852801204632,1.0817590748782322,125.88999938964844,-1.1003106756178156,128.35000610351562,-1.3077013366198629,125.58999633789062,0.1267852801204632
3678,2016-12-30,123.8000030517578,126.56999969482422,123.5999984741211,126.23999786376952,4455400.0,-0.012207761565018793,-1.091547233676766,3.935506497341906,53.09558269716443,63.65586940914708,1.7215644738454898,0.12577892849408556,-1.823654361452597,-16.418851977423472,21.234851633337474,2.970001220703125,3.3896949184698855,-0.5464973449707173,-4.572823263871598,3.4798285739301633,-2.5596603044211577,1.466665614479723,5.27000427246098,3.6563849002389235,-44.60256242760004,2.01316295945044,12,2.1700019836426208,-2.290000915527301,-5.395004272460923,-12.525005340576158,20.940002441406264,4,0.13659130246579854,2.8800048828124716,125.33000183105469,1.0817590748782322,125.88999938964844,-1.1003106756178156,128.35000610351562,0.13659130246579854
3679,2017-01-03,127.48999786376952,128.19000244140622,124.30999755859376,124.95999908447266,9437900.0,0.02980609629281683,-1.0261112416982991,-1.036886950268118,62.59459945422949,62.80699489765093,-1.6268858337553382,-3.2022905417091607,-5.493863701694252,-19.777138301528808,22.386426926774504,4.389999389648423,3.365293526195785,2.8094974517822067,-1.0877966357412419,6.706791539305655,0.8608504080204824,4.758144495543931,1.3612091064453438,71.11504745698821,22.02683385551346,1.9486470437617207,1,-1.154994964599581,-5.97999572753902,-9.96249961853026,-16.215000152587876,16.65000152587892,1,0.10424347900396458,-1.091547233676766,123.8000030517578,2.8800048828124716,125.33000183105469,1.0817590748782322,125.88999938964844,0.10424347900396458
3680,2017-01-04,129.41000366210938,130.16999816894528,126.5500030517578,127.48999786376952,7843600.0,0.015060050439341,1.104651498047209,0.75889593862708,64.45816369314682,62.09292207621391,-3.2699631652972982,-4.548208199522236,-7.505152881323042,-21.382198898704473,23.767976132751702,3.619995117187486,3.167948958609955,4.217003250122076,0.6990351658417637,7.734971334402374,2.45801920798192,5.975987292262232,-5.810005187988281,88.43235095681011,37.146975355202486,1.7589840421401495,1,-2.525005340576186,-7.350006103515625,-11.882505416870117,-18.135005950927734,15.410003662109375,2,0.07565097758357697,-1.0261112416982991,127.48999786376952,-1.091547233676766,123.8000030517578,2.8800048828124716,125.33000183105469,0.07565097758357697
3681,2017-01-05,131.80999755859378,132.75,128.89999389648438,129.22000122070312,10185500.0,0.018545659752478016,-1.3838965996164057,1.3489523521908662,69.4379970361215,61.749998162382,-5.164261072075348,-6.722663395848002,-9.964943698354105,-23.46127131609012,24.470369611821813,3.850006103515625,3.120463057711902,6.254997253417997,1.676739362707167,10.833255144128813,3.965868308062582,8.544126198773412,-8.078599090576205,89.72675098744392,35.12262060113544,2.2891289453554107,1,-3.6349983215332315,-8.459999084472685,-14.000000000000028,-20.534999847412138,11.389999389648409,3,0.06403158028778777,1.104651498047209,129.41000366210938,-1.0261112416982991,127.48999786376952,-1.091547233676766,123.8000030517578,0.06403158028778777
3682,2017-01-06,131.07000732421878,133.8800048828125,129.80999755859378,132.08000183105472,10657900.0,-0.005614067582741966,-1.305943987931324,-0.3899598204291277,64.65479068321291,61.90033391229911,-4.143584798071117,-5.83445858858758,-9.268146933203923,-22.380966620616064,25.086269230421422,4.070007324218722,2.9404422545491258,5.2310066223144815,0.033090686663541646,10.428922557965421,2.6320486544890116,7.8299645901399515,-6.9778647949219135,72.66541043964757,17.65040369956087,2.598957967825473,1,-2.3300056457519815,-7.155006408691435,-13.260009765625028,-19.795009613037138,9.749999999999972,4,0.075532107601058,-1.3838965996164057,131.80999755859378,1.104651498047209,129.41000366210938,-1.0261112416982991,127.48999786376952,0.075532107601058
3683,2017-01-09,130.94999694824222,131.99000549316406,129.88999938964844,131.47999572753906,5771800.0,-0.0009156204262634748,1.7096532850308126,0.5247541206508156,66.7830419575098,61.572221129384204,-3.5556485883567177,-5.383218784268664,-9.208444527463769,-21.914851022978837,26.096239271429788,2.100006103515625,2.7844108903550335,4.725496292114286,-0.794464242360732,10.245456826589304,1.965516024876763,7.485476559351795,-6.27058267773441,69.38343059408807,11.642003294715181,2.7599802672375096,1,-2.209995269775419,-7.034996032714872,-12.577497482299833,-19.674999237060575,11.320007324218722,0,0.0996563830155397,-1.305943987931324,131.07000732421878,-1.3838965996164057,131.80999755859378,1.104651498047209,129.41000366210938,0.0996563830155397
3684,2017-01-10,129.88999938964844,132.22000122070312,129.28999328613278,131.27000427246094,5985800.0,-0.008094674175614824,-1.271308935203776,2.6037887948409297,61.16701398083432,61.273405755158294,-2.035617591123895,-3.974918384964468,-8.206196662501753,-20.531357284151227,27.199628430240413,2.930007934570341,2.434189499781496,3.3149986267089844,-2.2010163706461867,8.83101362406417,0.5569911280313988,6.07300612538657,-4.658549682402352,45.56610509618458,-11.418166008266368,2.758007498677591,1,-1.1499977111816406,-4.5749969482421875,-11.517499923706055,-18.615001678466797,12.1199951171875,1,0.11432755541839734,1.7096532850308126,130.94999694824222,-1.305943987931324,131.07000732421878,-1.3838965996164057,131.80999755859378,0.11432755541839734
3685,2017-01-11,130.5,131.5,129.25,130.91000366210938,5615100.0,0.004696286189991072,1.83019519778891,0.29710305174701457,63.34324978211178,62.574197128835706,-2.5798701135766606,-4.195969079162637,-8.871273122597557,-20.80767730675042,28.355570183629148,2.25,2.4560192168452772,3.541499328613284,-1.9446489762302406,9.027647633456823,0.7984251761915289,6.2845734810350535,-4.749636982219926,32.12856573827251,-24.294635364808556,2.7430741524217686,1,-1.7599983215332031,-4.359996795654297,-11.865001678466797,-19.22500228881836,11.720001220703125,2,0.10452106811991135,-1.271308935203776,129.88999938964844,1.7096532850308126,130.94999694824222,-1.305943987931324,131.07000732421878,0.10452106811991135
3686,2017-01-12,129.17999267578122,130.85000610351562,128.5,130.6300048828125,5388900.0,-0.01011499865301746,1.486759671898211,3.536583550428056,56.66664642283979,62.46678730079675,-0.8315448629971058,-2.5831019930766104,-7.56801142578486,-19.153647093995374,29.179453366669573,2.350006103515625,2.361122758182276,1.951492309570284,-3.406017246409533,7.309001865550115,-0.7272624684196387,4.630247087560193,-2.9418511460991965,12.639257595352635,-39.77852838470784,2.6787547779899143,1,-0.4399909973144247,-2.5299911499023153,-10.544994354248018,-17.514995574951158,13.420013427734403,3,0.12107149353763469,1.83019519778891,130.5,-1.271308935203776,129.88999938964844,1.7096532850308126,130.94999694824222,0.12107149353763469
3687,2017-01-13,133.69999694824222,133.92999267578122,130.58000183105472,131.14999389648438,10515000.0,0.03498997158023842,1.2259116002494175,-1.7586079892242137,67.13078256301162,64.02625395255754,-4.514113916890068,-6.63523386107903,-12.001970213371322,-23.300213836777885,30.392786565011605,4.75,2.345677090227369,5.958496856689479,0.1800797874758473,11.736913925903124,3.069288322082656,8.847705391296302,-7.003343617372366,95.7643455291417,41.947540433417835,2.8892085346068215,1,-4.580001831054716,-5.869998931884808,-14.619997024536161,-22.034999847412152,10.160003662109347,4,0.07105460147226172,1.486759671898211,129.17999267578122,1.83019519778891,130.5,-1.271308935203776,129.88999938964844,0.07105460147226172
3688,2017-01-17,132.88999938964844,135.39999389648438,132.08999633789062,135.03999328613278,12220200.0,-0.006058321444145864,1.3066224320530815,-0.843133852330981,64.89795613318847,64.28218247244189,-2.5469389433359595,-5.485051281002114,-11.082616720106117,-22.128555299240176,31.059733857550636,3.30999755859375,2.7258948610475784,4.753999328613276,-1.3067737838661913,10.814772441092728,1.7236127723735422,7.784385884853009,-5.614678911185678,63.623235839167805,9.648150912678922,3.030386556239729,1,-1.9150009155273438,-4.325000762939453,-13.837499618530273,-21.225002288818374,9.889999389648438,1,0.05967347408376944,1.2259116002494175,133.69999694824222,1.486759671898211,129.17999267578122,1.83019519778891,130.5,0.05967347408376944
3689,2017-01-18,133.25999450683594,133.64999389648438,131.05999755859378,133.21000671386722,16168600.0,0.0027842209262312068,5.241055998823331,-0.023250202268230265,61.10354651239016,63.909447230135584,-2.2488803832143844,-5.421005647308988,-11.330254358718406,-22.118931213100012,31.58422945450601,2.5899963378905966,3.106916497928836,4.671994781494135,-1.5063342236825008,10.85032378667077,1.582830278905817,7.761159284082453,-5.17220668657103,68.98548865762343,18.046808971414315,3.089164502588321,1,-1.30999755859375,-4.694995880126953,-13.927495956420898,-21.114997863769545,9.990005493164062,2,0.06761226277225152,1.3066224320530815,132.88999938964844,1.2259116002494175,133.69999694824222,1.486759671898211,129.17999267578122,0.06761226277225152
3690,2017-01-19,138.41000366210938,143.4600067138672,138.25,142.00999450683594,23203400.0,0.03864632573588511,-1.6581679323941907,-72.01739926744021,75.24194099156256,64.55432989185127,-6.69168493740267,-10.066411063577164,-16.291993541934232,-26.889689832437554,33.104418034973435,10.20001220703125,3.8725296516800256,9.174003601074219,1.7820816893112692,16.56592551283717,5.478042645192744,12.869964556955694,-9.590995234222532,66.24331025816514,11.146980992440774,3.6959609558814766,1,-2.4300003051757812,-5.529998779296875,-19.077505111694336,-25.75500869750978,5.0,3,0.02600961454718953,5.241055998823331,133.25999450683594,1.3066224320530815,132.88999938964844,1.2259116002494175,133.69999694824222,0.02600961454718953
3691,2017-01-20,138.60000610351562,140.7899932861328,137.66000366210938,139.36000061035156,9497400.0,0.0013727507866416744,-1.3712048088316042,0.21111012211300859,77.15923037765937,65.94371208012309,-6.5008713437674714,-9.691640817383643,-16.36984324451805,-26.699638149412266,34.622345898979745,3.1299896240234375,4.210974148933275,8.690005874633783,0.4668028732865537,16.913208875981013,4.578404373960154,12.801607375307398,-8.024077881311143,62.26709031114641,3.0069458496109007,4.1116015006736175,1,-2.6200027465820312,-5.620002746582031,-19.267507553100586,-25.655010223388686,3.529998779296875,4,0.02611828973862984,-1.6581679323941907,138.41000366210938,5.241055998823331,133.25999450683594,1.3066224320530815,132.88999938964844,0.02611828973862984
3692,2017-01-23,137.38999938964844,139.49000549316406,137.30999755859378,138.64999389648438,7433900.0,-0.008730206786307648,-2.0704376699155147,1.6578994920392716,78.18330027580967,67.21040744882308,-4.80543904597053,-8.035959222555846,-15.05169455088749,-25.108284274440038,35.810616055712345,2.180007934570284,4.363716397374219,6.93549919128418,-1.7652902787068854,15.636288661275245,2.585104456288633,11.285893926279712,-5.267981748444441,51.04836417288185,-14.615515045531524,4.350394734995534,1,-1.4099960327148438,-4.409996032714844,-18.0575008392334,-24.350002288818374,5.2599945068359375,0,0.03792129512346243,-1.3712048088316042,138.60000610351562,-1.6581679323941907,138.41000366210938,5.241055998823331,133.25999450683594,0.03792129512346243
3693,2017-01-24,140.11000061035156,140.92999267578125,137.02999877929688,138.11000061035156,7754700.0,0.01979766527976312,1.1428631314189897,-1.5873085074174993,77.26877829904213,68.99949237306839,-6.805076655135366,-10.131018558836729,-17.56040615304218,-27.42964512278715,37.12709947579539,3.899993896484375,4.260813533374034,8.929000473022455,-0.45749221091810455,18.315493156963015,4.235754131052175,13.622246814992735,-6.627424280427988,72.98384169264139,7.6786344701256155,4.693246341970279,1,-4.129997253417969,-6.944995880126953,-20.07750129699707,-26.6500053405762,-0.5800018310546875,1,0.026764684773850078,-2.0704376699155147,137.38999938964844,-1.3712048088316042,138.60000610351562,-1.6581679323941907,138.41000366210938,0.026764684773850078
3694,2017-01-25,139.52000427246094,141.38999938964844,139.05000305175778,140.8000030517578,7238100.0,-0.0042109509336982764,-1.1081036497353487,-0.6399993896484375,73.17742931882577,70.09217898825884,-5.258384638832268,-8.900231784785717,-16.54336880779701,-26.440392136668635,38.580032187745815,2.3399963378906534,4.3678442420635974,7.64250373840332,-2.0591735309035926,17.344181007710233,2.791665103749864,12.493342373056777,-4.840136296464124,38.72476548243105,-22.677849385951248,4.850838634653458,1,-3.5400009155273438,-6.354999542236328,-18.535003662109375,-26.060009002685575,-0.3800048828125,2,0.02336578560067748,1.1428631314189897,140.11000061035156,-2.0704376699155147,137.38999938964844,-1.3712048088316042,138.60000610351562,0.02336578560067748
3695,2017-01-26,138.96000671386722,141.2100067138672,138.50999450683594,140.44999694824222,6038300.0,-0.004013743846367213,-1.2594105929822232,1.1640559807357604,67.90186092889797,71.34053615559864,-3.7684236814808685,-7.910162009251707,-15.533400552093724,-25.479223260444883,39.34526927165803,2.70001220703125,4.46418527831031,6.552006149292026,-3.4918151502505737,16.59582744883464,1.530095499520712,11.573916799063326,-3.226522089325954,44.26623083464929,-12.993687255973427,5.021910649771306,1,-1.9400024414062784,-5.7950019836426065,-17.720006942749052,-25.500011444091854,2.979995727539034,3,0.030872143630262805,-1.1081036497353487,139.52000427246094,1.1428631314189897,140.11000061035156,-2.0704376699155147,137.38999938964844,0.030872143630262805
3696,2017-01-27,142.4499969482422,142.49000549316406,139.0,139.46000671386722,8323900.0,0.02511506955782772,1.2736137895385593,-2.0067180075372577,75.0439730849124,72.21977954692093,-5.7866362303654455,-10.641503005283539,-18.47845553817207,-28.543675283782562,40.20851560004068,3.5299987792968466,4.918047904720595,9.213996505737299,-1.2873098892599728,19.715302900734585,3.963343308238649,14.464649703235935,-5.789329672981808,99.26724366802952,42.140239041029744,5.250653197498642,1,-5.189994812011719,-8.919994354248047,-20.632495880126953,-28.990001678466825,-1.0200042724609375,4,0.006739254014979101,-1.2594105929822232,138.96000671386722,-1.1081036497353487,139.52000427246094,1.1428631314189897,140.11000061035156,0.006739254014979101
3697,2017-01-30,141.22000122070312,141.97000122070312,138.80000305175778,141.77000427246094,8122500.0,-0.008634578826884565,5.6737017941181795,-0.18394810974116285,71.54847562595914,72.9587261572288,-3.7746987500952685,-8.601009069466329,-16.71335176972721,-26.934244520811873,41.80871113003646,3.6499938964844034,5.304937055614744,7.18950080871582,-3.1970560024453505,17.57605761987699,1.9962224031352207,12.38277921429642,-3.7434132128099407,76.73987709144363,20.288996804864254,5.193278405580585,1,-3.9599990844726562,-7.689998626708984,-19.40250015258789,-27.760005950927763,-0.8999938964843466,0,0.006443872356913571,1.2736137895385593,142.4499969482422,-1.2594105929822232,138.96000671386722,-1.1081036497353487,139.52000427246094,0.006443872356913571
3698,2017-01-31,140.71000671386722,141.8300018310547,139.69999694824222,140.55000305175778,4411600.0,-0.0036113475600306755,-1.2903082905380303,-0.290914135108995,73.238848564376,74.30709305189389,-2.2783776361450805,-7.124479667378324,-15.714723504620906,-26.028919435339674,43.762245726568935,2.1300048828124716,6.0224569888654,5.834006118774454,-3.7695895715040137,15.437601809052921,1.0322082736352343,10.635803963913673,-2.5154084612571523,55.276536034413404,-2.445807870931418,4.801797845139232,1,-0.46500396728518467,-7.180004119873075,-18.455007553100614,-27.250011444091854,-0.18000793457034092,1,0.013787130197229658,5.6737017941181795,141.22000122070312,1.2736137895385593,142.4499969482422,-1.2594105929822232,138.96000671386722,0.013787130197229658
3699,2017-02-01,140.77999877929688,142.41000366210938,139.30000305175778,141.1999969482422,6033400.0,0.0004974206672592185,1.1901323318450903,-2.62492847606239,72.60334915130498,74.01391618075415,-1.3069140207506678,-6.480000953275379,-15.280035742847275,-25.707303727530302,45.416464624693646,3.110000610351591,6.130852834118116,5.239498138427734,-4.0461550892964055,14.52515136615186,0.5966715245656644,9.882324752289804,-1.979995727539091,57.035125788815876,-3.762535314392778,4.642826613862064,2,-1.0199966430664062,-7.249996185302734,-18.38249969482422,-27.320003509521513,0.1100006103515625,2,-0.0088791022221818,-1.2903082905380303,140.71000671386722,5.6737017941181795,141.22000122070312,1.2736137895385593,142.4499969482422,-0.0088791022221818
3700,2017-02-02,139.19999694824222,141.0399932861328,139.05000305175778,140.61000061035156,3462400.0,-0.011223198215334906,-1.327485588849384,3.357166212533992,71.78263243476715,73.41651640932167,0.4435802165165228,-4.3520852054469685,-13.20911127478152,-23.69044982890992,46.63294643006936,1.9899902343750284,6.356401109950042,3.1699966430664404,-5.781071060977553,12.121064347110448,-1.3055372089555703,7.645530495088451,4.260009765624972,10.839935822156047,-53.73409491318783,4.475533852022003,2,0.5600051879882528,-5.669994354248075,-16.327497482299833,-25.740001678466854,4.320007324218722,3,-0.0004310169533702224,1.1901323318450903,140.77999877929688,-1.2903082905380303,140.71000671386722,5.6737017941181795,141.22000122070312,-0.0004310169533702224
3701,2017-02-03,140.25,140.63999938964844,139.10000610351562,139.50999450683594,3512600.0,0.007543125537195161,1.0263012598504242,-0.5248252277990713,66.76909518351586,72.14827139906681,-0.38862569632948407,-4.993377305011194,-13.834523084047149,-24.33377636607844,47.368865918782014,1.5399932861328125,6.781973533761658,3.797999572753895,-5.1110845450253635,12.707083690533139,-0.6565424861357201,8.25254163164351,3.1218066406250102,40.16611365893912,-19.617265105851544,4.454542058889624,2,-0.48999786376953125,-6.719997406005859,-16.722497940063477,-26.790004730224638,2.94000244140625,4,0.0120499282809714,-1.327485588849384,139.19999694824222,1.1901323318450903,140.77999877929688,-1.2903082905380303,140.71000671386722,0.0120499282809714
3702,2017-02-06,140.97000122070312,141.0,139.16000366210938,140.0,3552100.0,0.0051336985433378945,2.5728126574027437,1.3108027300657772,70.781911415764,71.42750841203592,-0.6117291269484326,-5.20028894569532,-14.115391526244096,-24.59152277250155,47.949472469571056,1.839996337890625,6.396610953735319,4.023001098632818,-4.725676294160166,12.771678491425803,-0.3513375977636599,8.397339795029296,2.315369348144543,57.14279226706546,-2.0658549288635726,4.374338696396486,2,-0.470001220703125,-7.439998626708984,-17.229997634887667,-27.135005950927763,4.279998779296875,0,0.0032630449818749074,1.0263012598504242,140.25,-1.327485588849384,139.19999694824222,1.1901323318450903,140.77999877929688,0.0032630449818749074
3703,2017-02-07,144.0,144.27999877929688,141.0500030517578,141.49000549316406,8573500.0,0.02149392603432765,1.1042371828325754,2.587619946515652,74.29866502801492,71.55209015750137,-3.388209133719954,-7.5917171432316195,-16.650711486684912,-27.151644409667327,48.74039991515075,3.30999755859375,6.02380561166467,6.400499725341803,-2.411305428316382,15.212304878999987,1.9945971485127245,10.80640230217088,-4.949996948242216,94.6462904773992,35.15936848880706,4.405902576829085,2,-2.6050033569335938,-10.060001373291016,-20.259996414184542,-30.165004730224638,0.3899993896484375,1,-0.025555504692925113,2.5728126574027437,140.97000122070312,1.0263012598504242,140.25,-1.327485588849384,139.19999694824222,-0.025555504692925113
3704,2017-02-08,144.74000549316406,145.07000732421875,142.55999755859375,143.57000732421875,6887100.0,0.005138927035861496,1.7431773269630038,0.46613574880695463,67.89148224277639,71.55093697015454,-3.6988635301104296,-7.54920653147002,-16.868213448316993,-27.417968445802785,49.908920919831765,2.510009765625,5.751976385861269,6.398004913330084,-2.1779940265448943,14.974003853205062,2.1100054433925948,10.686004383267573,-5.585402526855489,94.51824589952021,34.403549531568856,4.287999469937493,2,-2.8050003051757812,-10.050003051757812,-21.000001907348604,-24.75500869750978,0.3699951171875,2,-0.029086683391524537,1.1042371828325754,144.0,2.5728126574027437,140.97000122070312,1.0263012598504242,140.25,-0.029086683391524537
3705,2017-02-09,144.13999938964844,145.08999633789062,143.5800018310547,144.97999572753906,4555100.0,-0.0041454061126449115,1.8490528012898024,-0.7179467115301851,65.30385659765939,70.4687018049042,-2.5555463503830538,-6.192419770968797,-15.726428735329733,-26.377130794112816,51.161840590168495,1.5099945068359375,5.330213620822917,5.115998840332026,-2.990777890365081,13.222775571029132,1.0626104749834724,9.169387205680579,-4.7487802490234685,84.14025881393927,23.294107683852538,4.053388365348557,2,-2.1949996948242188,-8.319999694824219,-20.217496871948214,-24.155002593994155,1.69000244140625,3,-0.022547523336769237,1.7431773269630038,144.74000549316406,1.1042371828325754,144.0,2.5728126574027437,140.97000122070312,-0.022547523336769237
3706,2017-02-10,144.82000732421875,145.3000030517578,143.97000122070312,144.67999267578125,6171900.0,0.004717690699665322,1.4181717297822167,-0.1666848319709355,71.14402757525855,70.42376313260414,-3.200590121810194,-5.945466956886918,-15.864284060795342,-26.585204114829907,52.87928720945114,1.3300018310546875,5.128517833859831,5.014006042480474,-2.0440671727047572,12.072079257665706,1.4849694348878586,8.54304265007309,-5.086861551757835,92.18247923040028,28.8536989962996,3.529036607592618,2,-2.6450042724609375,-7.920005798339844,-20.347509384155273,-24.395008087158217,-2.4000091552734375,4,-0.008976681300998712,1.8490528012898024,144.13999938964844,1.7431773269630038,144.74000549316406,1.1042371828325754,144.0,-0.008976681300998712
3707,2017-02-13,143.1999969482422,145.9499969482422,143.0500030517578,145.19000244140625,4790400.0,-0.01118637131642819,-1.5327531866974953,-14.212837837837839,59.38068035479702,68.88396666487314,-1.41945140806925,-3.770567454019016,-13.693326316842985,-24.500922030135186,53.80011238923048,2.899993896484375,5.130168124095746,2.9189956665039176,-3.6720877176546765,9.510079050662512,-0.3765460255753794,6.214537358583215,-3.021502593437532,43.877481113332465,-17.476936335428796,3.295541692079302,2,-0.6999969482421875,-5.974998474121094,-17.437498092651367,-21.484996795654297,-0.5500030517578125,0,-6.979404363782749e-05,1.4181717297822167,144.82000732421875,1.8490528012898024,144.13999938964844,1.7431773269630038,144.74000549316406,-6.979404363782749e-05
3708,2017-02-14,140.82000732421875,144.11000061035156,140.05000305175778,143.1999969482422,8367800.0,-0.016620039628098993,-1.0714282933892667,1.1959713840986987,53.55970274599794,66.76800595317235,1.092690843182055,-0.8074170461995891,-10.785778052980362,-21.611977507818352,53.913105196204604,4.059997558593778,4.547423861769289,0.14250564575195312,-5.455815025255049,5.740826316758955,-2.656654689751548,2.941665981255454,5.1299896240234375,13.050933373334233,-49.052368882743856,2.7991603355035024,2,1.67999267578125,-3.5950088500976562,-14.49250602722168,-18.54000473022461,1.019989013671875,1,0.03145854598332609,-1.5327531866974953,143.1999969482422,1.4181717297822167,144.82000732421875,1.8490528012898024,144.13999938964844,0.03145854598332609
3709,2017-02-15,142.27000427246094,142.42999267578125,140.50999450683594,140.72000122070312,5309100.0,0.010296810629357278,1.0534960955030968,-0.6512646257413047,58.64229403018611,65.30796835266335,-0.13826146099148673,-1.6314417990042216,-11.796224172527673,-22.554589749978675,54.543622940212884,1.9199981689453125,4.1397603473266145,1.1420021057128906,-3.266800361245288,5.550804572671069,-1.0623991277662128,3.346403339191994,3.67999267578125,37.62717825904826,-25.62810596704324,2.204401233479093,2,0.25499725341796875,-5.045005798339844,-15.942502975463867,-19.990001678466797,-0.25,2,0.01490120934506689,-1.0714282933892667,140.82000732421875,-1.5327531866974953,143.1999969482422,1.4181717297822167,144.82000732421875,0.01490120934506689
3710,2017-02-16,142.00999450683594,142.44000244140625,141.07000732421875,142.4199981689453,2847500.0,-0.0018275796571078917,5.088702020887021,-0.26451797088038115,48.6180839501061,63.29118932672893,0.6283411507852747,-1.1466928076619638,-11.037429955450477,-21.785312548731667,53.725211725955134,1.3699951171875,3.7203239309312437,0.7019927978515739,-3.529983450160813,4.933969045863961,-1.4139953261546339,2.8179809218577816,3.822002563476559,33.2202285199997,-24.427241394811738,2.115988124006196,2,0.5450057983398438,-4.784996032714844,-14.982492446899414,-19.729991912841797,2.0500030517578125,3,0.021829492454253918,1.0534960955030968,142.27000427246094,-1.0714282933892667,140.82000732421875,-1.5327531866974953,143.1999969482422,0.021829492454253918
3711,2017-02-17,142.22000122070312,142.89999389648438,141.27000427246094,141.75,4588100.0,0.0014788164353958244,-1.279717444193094,-1.1463342017119464,53.35569919958056,61.35494352493077,0.8126223644967467,-1.1295034785703137,-10.910335091863942,-21.45762572138912,53.146083936603695,1.6299896240234375,3.3268760313769974,0.7309997558593864,-3.3190553121349353,4.781054823853708,-1.2940277781377745,2.756027289856547,3.496355969238266,36.779668030476536,-17.69047709331892,2.025027533997155,2,0.779998779296875,-4.995002746582031,-14.779998779296875,-19.939998626708984,2.9499969482421875,4,0.025383213186374487,5.088702020887021,142.00999450683594,1.0534960955030968,142.27000427246094,-1.0714282933892667,140.82000732421875,0.025383213186374487
3712,2017-02-21,142.60000610351562,143.3800048828125,141.80999755859375,142.99000549316406,3571500.0,0.0026719510585770934,1.6837774039151245,-0.8297837802740082,56.398087128823285,59.365990425020584,0.769019784151169,-1.1585755396551747,-10.968307488472732,-21.332346159510905,52.72587519869241,1.57000732421875,3.0803818330575723,0.8505043029785213,-2.732769664609009,4.433778270566052,-0.941132680815258,2.6421412867723006,3.003024003662091,62.807994708279104,8.091211005888205,1.791636983793771,2,0.399993896484375,-4.3350067138671875,-14.905004501342773,-20.320003509521484,3.8699951171875,1,-0.0012623276778799264,-1.279717444193094,142.22000122070312,5.088702020887021,142.00999450683594,1.0534960955030968,142.27000427246094,-0.0012623276778799264
3713,2017-02-22,143.86000061035156,144.0,142.1699981689453,142.9199981689453,3482000.0,0.008835865728654246,2.0,-2.4102664423490747,59.64910603399569,58.45017084626718,-0.573200188977296,-2.2379664552696,-11.815677071040568,-22.081146257036778,52.15571941090068,1.8300018310546875,3.015557746768991,1.9229988098144588,-1.691370600888348,5.537368220517266,0.1158141044630554,3.730183515165862,1.6319689557177526,95.98856248442425,39.848024807004904,1.8071847053514065,2,-0.8600006103515625,-5.355003356933594,-15.385004043579102,-21.55500411987306,4.1999969482421875,2,-0.008411001728997114,1.6837774039151245,142.60000610351562,-1.279717444193094,142.22000122070312,5.088702020887021,142.00999450683594,-0.008411001728997114
3714,2017-02-23,142.77999877929688,144.49000549316406,141.52000427246094,144.4499969482422,4668000.0,-0.00750731145886685,2.3942575137981845,-1.7765891825206155,61.57824453285609,58.036213950177924,0.22298578839939864,-0.9499141388228054,-10.315486927999984,-20.478106954722563,51.36054238142563,2.970001220703125,2.7876702201822354,0.6799972534179801,-2.7655125101685485,4.125507017004509,-1.0427576283752842,2.4027521352112444,2.60313145648621,49.999776918169125,-11.380604198553137,1.722754881793263,2,0.220001220703125,-4.275001525878906,-13.010000228881836,-19.740001678466797,5.029998779296875,3,-0.006583572275128402,2.0,143.86000061035156,1.6837774039151245,142.60000610351562,-1.279717444193094,142.22000122070312,-0.006583572275128402
3715,2017-02-24,143.25,143.55999755859375,141.5500030517578,141.8800048828125,3302700.0,0.003291786137564312,1.0201048951048952,-0.820357257069761,60.08062117890272,56.80694657280505,-0.4319639640941091,-1.1405157039087896,-10.349563260235811,-20.44704600784756,50.766905001279184,2.0099945068359375,2.1671778876136045,0.9354988098144474,-2.207832651963912,4.078830271592807,-0.6361669210747323,2.507164540703627,2.0264676921025853,61.490527233611026,-2.467015010817832,1.5716657308891735,2,-0.25,-1.7600021362304688,-12.992502212524414,-20.210002899169922,3.6699981689453125,4,-0.008586357609347783,2.3942575137981845,142.77999877929688,2.0,143.86000061035156,1.6837774039151245,142.60000610351562,-0.008586357609347783
3716,2017-02-27,143.41000366210938,143.9199981689453,142.3800048828125,143.1199951171875,3907400.0,0.0011169540112347942,1.3511391697339608,0.21168582375478928,58.51953908349476,56.71126420932703,-0.9085544680623343,-1.2911061240327513,-10.09342087713739,-20.165116081005408,50.00330331902132,1.5399932861328125,1.739041208441023,1.047502136230463,-2.1336335810015328,4.228637853462459,-0.5430657223855349,2.638069994846461,1.7619347371863228,63.63631693056997,-1.1343667090417213,1.5905678586159975,2,-1.1399993896484375,-1.9200057983398438,-8.979999542236328,-16.34000015258789,2.089996337890625,0,0.004532416706548803,1.0201048951048952,143.25,2.3942575137981845,142.77999877929688,2.0,143.86000061035156,0.004532416706548803
3717,2017-02-28,142.1300048828125,143.57000732421875,141.85000610351562,143.3000030517578,3862200.0,-0.008925449735798785,1.0116894357839508,-4.034357571293276,42.56169654887775,55.48926352075812,0.22764357150578007,0.06383632345981027,-8.392608945198248,-18.441509758387298,49.17281994955718,1.720001220703125,1.3470026917536018,-0.27799682617188637,-3.416067254177676,2.8600736018339035,-1.8470320401747813,1.2910383878310085,2.939494809532448,20.53873264763001,-38.781820591507824,1.5690352140029002,2,0.3699951171875,-0.6400070190429688,-7.650001525878906,-15.060001373291016,1.489990234375,1,0.02138882137265319,1.3511391697339608,143.41000366210938,1.0201048951048952,143.25,2.3942575137981845,142.77999877929688,0.02138882137265319
3718,2017-03-01,142.64999389648438,143.25999450683594,142.10000610351562,142.83999633789062,4170600.0,0.003658544964524557,1.252407336078931,0.1623955032147841,41.53842922466952,53.58883409792294,-0.006105199453884325,-0.31975577874433725,-8.527357311054061,-18.573274531544,48.29745622685536,1.1599884033203125,0.767463828049415,0.14499282836914062,-2.8903344063878933,3.1803200631261745,-1.3726707890093621,1.6626564457476434,2.319115863048836,38.04677305000976,-16.126629609943663,1.517663617378513,3,0.13001251220703125,-1.1599960327148438,-8.169990539550781,-15.57999038696289,1.0900115966796875,2,0.02677888179224719,1.0116894357839508,142.1300048828125,1.3511391697339608,143.41000366210938,1.0201048951048952,143.25,0.02677888179224719
3719,2017-03-02,139.52999877929688,142.6999969482422,139.08999633789062,142.14999389648438,6119900.0,-0.021871680691774587,-1.0628574916294642,13.789270799871506,34.49900002154905,52.02004699474994,2.9998082127153225,2.8477990445706496,-5.025287795176553,-15.059936228739247,46.67055431788133,3.6100006103515625,0.4714434433216468,-2.9125022888183594,-6.1426117859625435,0.3176072083258248,-4.527557037390437,-1.2974475402462815,5.340728846080822,9.109777942054533,-39.5680731145484,1.6150547485720859,3,2.2600021362304688,2.6999969482421875,-4.957494735717773,-12.45999526977539,3.5800018310546875,3,0.061133798136050244,1.252407336078931,142.64999389648438,1.0116894357839508,142.1300048828125,1.3511391697339608,143.41000366210938,0.061133798136050244
3720,2017-03-03,139.13999938964844,140.91000366210938,138.25999450683594,139.69000244140622,5399800.0,-0.0027950934785381243,-1.2943674903724842,0.20992522014628742,30.52123723855722,49.48288455463623,3.2853785292194857,3.407792389590071,-4.289520792611654,-14.270876396009754,44.94550417267396,2.6500091552734375,0.44392703817351276,-3.299501800537115,-6.542377047187358,-0.05662655388687199,-4.920939423862251,-1.6780641772119793,5.499498984229774,15.547779389325326,-26.48578472790507,1.621437623325123,3,2.2350006103515625,2.964996337890625,-4.567495346069336,-12.069995880126953,4.7100067138671875,4,0.06231132820883367,-1.0628574916294642,139.52999877929688,1.252407336078931,142.64999389648438,1.0116894357839508,142.1300048828125,0.06231132820883367
3721,2017-03-06,141.94000244140625,142.83999633789062,140.53999328613278,141.0,7116100.0,0.02012363852264132,-1.4731004610411533,-1.7090858648911966,46.00255410530311,48.32782532980065,0.49336320334941774,0.7809305237937281,-6.693452645169145,-16.627694765614166,43.392749532530964,3.6999969482421875,0.2475556992969814,-0.583998870849598,-3.6709806189061,2.502982877206904,-2.1274897448778347,0.9594920031786387,2.316725700449439,69.3031836481349,26.36674774438555,1.5434908740282456,3,-0.56500244140625,0.1649932861328125,-6.847497940063477,-14.869998931884766,2.410003662109375,0,0.0350852165836395,-1.2943674903724842,139.13999938964844,-1.0628574916294642,139.52999877929688,1.252407336078931,142.64999389648438,0.0350852165836395
3722,2017-03-07,141.42999267578125,142.39999389648438,140.3800048828125,141.99000549316406,4241000.0,-0.0035931362325820615,1.9275423213436682,-0.5957567690409714,52.195769288231524,47.499676802493525,0.9163130962581363,1.3988904816920353,-5.829620150821768,-15.62921662610789,41.664818991309666,2.019989013671875,0.2869706083281187,-1.1170082092285156,-4.1618062404237435,1.9277898219667122,-2.6394072248261295,0.4053908063690983,2.466931447973252,63.39996337890626,15.99404610198912,1.5223990155976144,3,-0.05499267578125,0.6750030517578125,-6.034990310668945,-14.359989166259766,2.4000091552734375,1,0.028777540373271293,-1.4731004610411533,141.94000244140625,-1.2943674903724842,139.13999938964844,-1.0628574916294642,139.52999877929688,0.028777540373271293
3723,2017-03-08,140.32000732421878,142.05999755859375,139.77000427246094,141.47000122070312,4085500.0,-0.007848302404335428,-1.0355495876736112,2.0535135282416865,42.804440925977524,45.41369862395146,1.6442536815881112,2.3389641345902135,-4.3417563107281865,-14.014854250292501,39.22132027706796,2.2899932861328125,0.19164478966541765,-2.0429939270019304,-5.161949659061861,1.0759618050580002,-3.6024717930318957,-0.4835160609719651,3.2387010225206154,44.9784278122976,-3.5130601882310586,1.5594778660299604,3,0.7699890136718466,1.784988403320284,-4.925004959106474,-13.250003814697294,2.599990844726534,2,0.02351758566648221,1.9275423213436682,141.42999267578125,-1.4731004610411533,141.94000244140625,-1.2943674903724842,139.13999938964844,0.02351758566648221
3724,2017-03-09,140.52999877929688,141.24000549316406,139.74000549316406,140.03999328613278,2652700.0,0.0014965182733557292,-1.752341354836,-0.42609399463952785,44.5185281468462,43.68457717594518,1.2086365853580787,1.894531445098579,-4.163960324496543,-13.725783128050637,36.53156157869314,1.5,0.006722038648149464,-1.6225021362304801,-4.6323454315893855,1.3873411591284253,-3.127423783909933,-0.11758048855102743,2.7107867370483234,49.563392247338875,-0.8242896165140081,1.5049216476794485,3,0.55999755859375,1.5749969482421875,-3.642496109008789,-12.894996643066406,6.720001220703125,3,0.02284214574646448,-1.0355495876736112,140.32000732421878,1.9275423213436682,141.42999267578125,-1.4731004610411533,141.94000244140625,0.02284214574646448
3725,2017-03-10,140.88999938964844,141.8000030517578,140.27999877929688,141.38999938964844,3318500.0,0.0025617349567970127,1.303023997780552,-1.0203967240680751,45.12819079664415,42.19664958851734,0.5349170115491688,1.347660148933528,-4.212971895062481,-13.599360423548603,33.77730707353253,1.5200042724609375,-0.35991717283539515,-1.1000015258788949,-4.007220456155096,1.8072174043973064,-2.5536109910169955,0.35360793925920575,2.0519386661262047,37.0966868641127,-14.39217389106767,1.4536094651380955,3,0.02500152587890625,1.214996337890625,-4.244997024536133,-13.254997253417969,2.470001220703125,4,0.01575698225793465,-1.752341354836,140.52999877929688,-1.0355495876736112,140.32000732421878,1.9275423213436682,141.42999267578125,0.01575698225793465
3726,2017-03-13,143.52000427246094,143.7100067138672,140.32000732421878,140.89999389648438,4922400.0,0.018667079950358323,1.259988098205048,-5.240020751953125,52.89307988994465,43.344581070858105,-2.32202957622863,-1.4595639456378535,-6.415709428910873,-15.696045266722592,31.103980483190163,3.389999389648409,-0.6354372714010026,1.59500350952149,-1.0958817945298165,4.285888813572797,0.249560857495851,2.940446161547129,-5.260009765625,95.21404576866607,43.29159109700031,1.3454426520256484,3,-2.535003662109375,-1.415008544921875,-6.875001907348633,-15.03499984741211,-3.760009765625,0,0.0022993437934144545,1.303023997780552,140.88999938964844,-1.752341354836,140.52999877929688,-1.0355495876736112,140.32000732421878,0.0022993437934144545
3727,2017-03-14,143.19000244140625,143.30999755859375,141.6999969482422,142.9499969482422,4660300.0,-0.0022993437934143435,5.708395587627555,0.09160478728051018,47.76219506601445,44.03611060878532,-2.0404274048578657,-1.191434748483232,-5.635412414732173,-15.132444090330353,28.858695519823783,1.82000732421875,-0.9350023647855892,1.2655014038085994,-1.4243904604779232,3.955393268095122,-0.07944452833464766,2.6104473359518465,-4.8210076904296955,86.90165963302047,38.878057434214035,1.3449459321432597,3,-2.2050018310546875,-1.0850067138671875,-6.545000076293945,-14.704998016357422,-2.010009765625,1,0.00810114981724408,1.259988098205048,143.52000427246094,1.303023997780552,140.88999938964844,-1.752341354836,140.52999877929688,0.00810114981724408
3728,2017-03-15,145.25,145.52000427246094,143.22999572753906,144.1999969482422,5987200.0,0.014386462207350625,1.880492884082032,4.374912581855172,57.74295942401117,46.61877276461444,-4.126806512394211,-3.0593880585867623,-7.162569347447231,-16.993670818888972,28.397722055231988,2.3300018310546875,-1.179098453976792,3.10399932861327,0.08732612167057141,6.120672535555968,1.5956627251419206,4.612335932084619,-6.774185009765631,95.32864481861044,45.59056679779049,1.5083366034713503,3,-3.3600006103515625,-3.1450042724609375,-8.23499870300293,-16.544998168945312,-2.3800048828125,2,-0.009776235242308529,5.708395587627555,143.19000244140625,1.259988098205048,143.52000427246094,1.303023997780552,140.88999938964844,-0.009776235242308529
3729,2017-03-16,144.38999938964844,146.5,144.22000122070312,145.5,5286500.0,-0.0059208303638661475,-2.1448325212834245,-1.0571403659192304,53.488374264724435,49.17067687863302,-2.79929156942228,-2.142253756684397,-5.887693135623351,-15.961513591262161,28.01484466249054,2.279998779296875,-1.0853261934259422,2.1379989624023494,-1.0416051595201168,5.317603084324816,0.5481969014411163,3.7278010233635825,-5.632416828125002,66.07716726278966,17.08933395346712,1.5898020609612298,3,-1.2699966430664062,-2.0100021362304688,-6.722501754760742,-15.275001525878906,-0.55999755859375,3,-0.010180768937717133,1.880492884082032,145.25,5.708395587627555,143.19000244140625,1.259988098205048,143.52000427246094,-0.010180768937717133
3730,2017-03-17,145.11000061035156,145.75999450683594,143.39999389648438,144.0500030517578,6281300.0,0.00498650338490636,1.0000129312574355,-0.9549522303938415,55.029583127550104,50.17368010332713,-2.886988832045006,-2.759587892251517,-6.237795437030513,-16.569687346297542,27.436764152970817,2.3600006103515625,-0.9943102381774338,2.702999877929699,-0.7198655746813358,6.125865330540734,0.9915671516241673,4.41443260423523,-5.887873002519541,77.50807383484923,29.118490650320418,1.71143272630552,3,-1.9899978637695312,-2.7300033569335938,-6.797496795654297,-15.599998474121094,7.0500030517578125,4,0.014747428713715927,-2.1448325212834245,144.38999938964844,1.880492884082032,145.25,5.708395587627555,143.19000244140625,0.014747428713715927
3731,2017-03-20,145.8300018310547,146.25,144.5800018310547,145.4499969482422,3421000.0,0.004961761544171273,1.7376991770267904,0.358495998157425,61.32191319662666,51.187696093148816,-3.3493889200296962,-3.3679463550450635,-6.649275560805421,-17.169824648794986,26.763057710255477,1.6699981689453125,-0.47102302056504186,3.2425010681152457,-0.5042561274015043,6.989258263631996,1.3691224703568707,5.115879665873621,-6.171201879692575,86.04171368807876,32.719343782342634,1.8733785977583806,3,-2.7099990844726562,-3.4500045776367188,-6.947502136230469,-16.31000518798828,4.339996337890625,0,-0.016937538158743548,1.0000129312574355,145.11000061035156,-2.1448325212834245,144.38999938964844,1.880492884082032,145.25,-0.016937538158743548
3732,2017-03-21,142.4199981689453,147.6999969482422,142.10000610351562,146.75,7669800.0,-0.023383416438956695,-1.2535238077694166,-11.394595245743655,49.401987055021316,51.92075677415368,0.24117776550247072,0.029386783662232574,-2.9401585587821444,-13.645476134169883,25.45181438979338,5.5999908447265625,0.11132776397300859,-0.15850219726561932,-3.9059976593708257,3.588993264839587,-2.0322499283182083,1.7152455337869696,-2.350726214664917,5.714153367429517,-47.494010811261234,1.8737477310525967,3,1.3000030517578125,0.55999755859375,-2.882495880126953,-12.794998168945312,10.660003662109375,1,-0.01867717803895741,1.7376991770267904,145.8300018310547,1.0000129312574355,145.11000061035156,-2.1448325212834245,144.38999938964844,-0.01867717803895741
3733,2017-03-22,142.64999389648438,143.8000030517578,140.75999450683594,142.5399932861328,6486900.0,0.0016149117434072213,1.5228088614246913,-0.025404287259797514,59.54711082141614,53.59059929355034,0.4206878368874811,-0.311898766473945,-2.8583324218182042,-13.765973617525077,23.687778416575522,3.040008544921875,0.24351533598482433,0.1319938659667912,-3.5671480905764668,3.831135822510049,-1.7175771123048378,1.9815648442384202,-1.9702639426870405,27.233411019744075,-30.249484586349446,1.8495709782716228,3,1.3400039672851562,0.3300018310546875,-2.787494659423828,-12.699996948242188,9.550003051757812,2,-0.010304951164385234,-1.2535238077694166,142.4199981689453,1.7376991770267904,145.8300018310547,1.0000129312574355,145.11000061035156,-0.010304951164385234
3734,2017-03-23,141.83999633789062,142.88999938964844,141.25999450683594,142.13999938964844,3712600.0,-0.005678216566777694,-1.2328731331584504,-2.727285337772229,58.054886137167124,55.026898775830674,1.6048136276141065,0.44698239923431515,-1.7053240321063186,-12.842092688872867,22.219127325352154,1.6300048828125,0.28772875920569163,-0.6310035705566293,-4.340002831330196,3.0779956902169374,-2.4855032009434126,1.223496059830154,-1.0800018310546875,15.561980563739503,-45.274591611817755,1.854499630386781,3,2.1700057983398438,1.1399993896484375,-1.9774971008300781,-11.889999389648438,13.510009765625,3,0.007261694908981875,1.5228088614246913,142.64999389648438,-1.2535238077694166,142.4199981689453,1.7376991770267904,145.8300018310547,0.007261694908981875
3735,2017-03-24,142.02000427246094,142.8000030517578,141.5800018310547,142.36000061035156,3546600.0,0.0012690915060480368,1.0,1.1333095976806877,50.28289191834497,54.73687789009737,1.79021374071678,0.17929404319295372,-1.5528224388949639,-12.907611040069526,20.671108504225266,1.220001220703125,0.5959829583454166,-0.389495849609375,-4.084873336189645,3.305881636970895,-2.237184592899496,1.4581928936807458,-1.260009765625,18.155753924629522,-39.89098890682456,1.847688743290134,3,2.209991455078125,0.959991455078125,-2.1450042724609375,-12.07000732421875,14.42999267578125,4,0.012744666273360572,-1.2328731331584504,141.83999633789062,1.5228088614246913,142.64999389648438,-1.2535238077694166,142.4199981689453,0.012744666273360572
3736,2017-03-27,144.05999755859375,144.38999938964844,140.0,140.8300018310547,4771700.0,0.014364126353771711,1.2570694490752545,-9.500089758549501,58.391856257571014,55.91795135582588,-0.18453166862803982,-1.907294521017377,-3.1871913789030657,-14.792945856426002,19.158102611612975,4.3899993896484375,0.9397757379911127,1.617997741699213,-2.125547721054886,5.361543204453312,-0.2537749896778223,3.4897704730762484,3.6399993896484375,52.72726191820889,-4.450564466331265,1.871772731377045,3,-0.20999908447265625,-1.0800018310546875,-4.1699981689453125,-12.709999084472656,11.529998779296875,0,0.056226615582310346,1.0,142.02000427246094,-1.2328731331584504,141.83999633789062,1.5228088614246913,142.64999389648438,0.056226615582310346
3737,2017-03-28,145.1699981689453,146.11000061035156,143.9199981689453,144.10000610351562,4638000.0,0.007705127232839892,-2.062923482399138,0.331267331503536,65.47540335498641,56.777111792600905,-1.099787909294605,-2.9279885707895517,-4.016021784835573,-15.715194855649912,18.123277822608085,2.19000244140625,1.3100065807689134,2.5759986877441463,-1.3563151138241096,6.508312489312402,0.6098417869600041,4.5421555885282885,2.375998840332045,84.61534619466816,24.82470789462046,1.966156900784129,3,-1.3199996948242188,-2.19000244140625,-5.057498931884766,-12.994998931884766,12.080001831054688,1,0.03444237833619801,1.2570694490752545,144.05999755859375,1.0,142.02000427246094,-1.2328731331584504,141.83999633789062,0.03444237833619801
3738,2017-03-29,146.47000122070312,147.17999267578125,144.91000366210938,145.5,3855000.0,0.008955039389370922,-1.1116236817078538,0.906549919427292,67.72076068114612,58.3584880610922,-2.4680794399554316,-4.13935976604111,-4.987838725223867,-16.802652180540463,17.154297517846484,2.269989013671875,1.400282926821916,3.6850013732910156,-0.6128638868669611,7.982866633448992,1.536068743212013,5.833934003370018,0.9250758483886727,90.11152953577532,27.82812914933399,2.1489326300789897,3,-2.6200027465820312,-3.4900054931640625,-5.837501525878906,-13.785003662109375,10.1300048828125,2,0.04512869908693129,-2.062923482399138,145.1699981689453,1.2570694490752545,144.05999755859375,1.0,142.02000427246094,0.04512869908693129
3739,2017-03-30,148.05999755859375,148.2899932861328,146.52999877929688,146.80999755859375,4461100.0,0.010855440190068677,1.0584833937144182,1.2886581720937549,69.92772645808753,60.01383732004081,-3.8920279606597603,-5.330860069921613,-6.236334442100315,-18.165505853210647,18.01707307430164,1.8199920654296875,1.6716332401151703,4.848497772216803,0.22970680568278112,9.467288738750824,2.5391022889497776,7.1578932554838275,-8.05999755859375,97.22562227011944,30.444453174211034,2.309395483267015,3,-3.9150009155273438,-4.785003662109375,-7.307498931884766,-14.21999740600586,8.32000732421875,3,0.027961633512860518,-1.1116236817078538,146.47000122070312,-2.062923482399138,145.1699981689453,1.2570694490752545,144.05999755859375,0.027961633512860518
3740,2017-03-31,147.80999755859375,148.22999572753906,147.3300018310547,148.0,3888200.0,-0.0016885046881151,1.7692379923940091,-0.152001953125,63.74116950158209,60.28264357614697,-3.597021666755893,-4.635696459871099,-5.806723428712758,-17.685754532489625,19.337706318067728,0.899993896484375,1.6013483986491508,4.164997863769543,-0.47223055829911686,8.802226285838202,1.846383652735227,6.483612074803858,-7.644197692871103,94.20993828376217,29.743712201915486,2.3186142110343266,3,-3.6650009155273438,-4.535003662109375,-7.057498931884766,-13.96999740600586,9.650009155273438,4,0.051011492249926516,1.0584833937144182,148.05999755859375,-1.1116236817078538,146.47000122070312,-2.062923482399138,145.1699981689453,0.051011492249926516
3741,2017-04-03,146.9199981689453,148.00999450683594,145.74000549316406,146.6999969482422,4609300.0,-0.006021239458417815,-1.1215007914664232,-1.1578862833279795,61.53369248582405,61.63061084623616,-2.8341919248308045,-3.5347050191589915,-4.749876990047568,-16.609562922337773,19.660309645293932,2.269989013671875,1.6601828861474246,3.025998687744135,-1.7582308180959103,7.81022819358418,0.6338839348240981,5.418113440664172,-6.591714434814463,68.64996228944943,6.7316098163383415,2.392114752920025,4,-2.7750015258789062,-3.6450042724609375,-4.674999237060547,-13.079998016357422,13.360000610351562,0,0.06486522527953076,1.7692379923940091,147.80999755859375,1.0584833937144182,148.05999755859375,-1.1116236817078538,146.47000122070312,0.06486522527953076
3742,2017-04-04,145.5,147.08999633789062,144.88999938964844,146.83999633789062,4368900.0,-0.009665111534458593,1.3913057900585475,-6.090858648911083,50.804893817291465,60.659253401333416,-1.0408011855512598,-1.891116717204909,-3.137084149186734,-15.005907289367855,19.9293191319307,2.1999969482421875,1.5982892643975788,1.4025001525878906,-3.2857091785541,6.090709483729881,-0.9416045129831048,3.746604818158886,-5.012482074829109,17.941226629327446,-38.10887787861454,2.3441046655709994,4,-1.3550033569335938,-2.225006103515625,-3.6199989318847656,-11.375,13.039993286132812,1,0.06934705386866402,-1.1215007914664232,146.9199981689453,1.7692379923940091,147.80999755859375,1.0584833937144182,148.05999755859375,0.06934705386866402
3743,2017-04-05,143.6199951171875,146.25,143.25999450683594,146.19000244140625,4607600.0,-0.012920995758161524,1.2230503936650556,1.9179211551162632,47.67370353330795,59.50578866757129,1.1077612095583333,0.2622360421129599,-1.169842591704196,-12.91698328006413,20.256068454184085,2.9900054931640625,1.2992708025674915,-0.6425041198730526,-4.990904237346427,3.7058959976003223,-2.81670417860974,1.5316959388636349,-2.9764276847973576,7.157071525211895,-45.657350700070324,2.174200058736689,4,0.5250015258789062,-0.345001220703125,-1.6249961853027344,-9.394996643066406,17.19000244140625,2,0.09490325404684086,1.3913057900585475,145.5,-1.1215007914664232,146.9199981689453,1.7692379923940091,147.80999755859375,0.09490325404684086
3744,2017-04-06,143.74000549316406,144.13999938964844,143.00999450683594,144.0,3312400.0,0.0008356105003251013,3.1852553053208625,0.10116488944831026,45.70534774705826,58.997172648539426,1.4366940953673293,0.4163903155001094,-1.1804028753135185,-12.717158021763026,20.576553814168104,1.1300048828125,1.4998637783664037,-0.6829940795898324,-4.673562035548883,3.3075738763692186,-2.6782780575693437,1.312289898389679,-2.943509543699065,13.984881525176995,-34.23098347639699,1.9952839779795233,4,0.40499114990234375,-0.4650115966796875,-1.6050033569335938,-9.515007019042969,16.279998779296875,3,0.08946709419016363,1.2230503936650556,143.6199951171875,1.3913057900585475,145.5,-1.1215007914664232,146.9199981689453,0.08946709419016363
3745,2017-04-07,143.11000061035156,143.88999938964844,142.7100067138672,143.7899932861328,3040500.0,-0.004382947396245007,1.6817866555694272,2.6154117025647046,41.42497320574715,57.111963420559,2.500532606811049,1.2872370205310233,-0.42795883099930165,-11.757514952366648,20.62608275564977,1.17999267578125,1.4753446303649298,-1.4239990234374886,-5.112885907703031,2.264887860828054,-3.2684424655702458,0.4204444186952685,-2.163634714153204,7.54707203316635,-34.401743277052525,1.8444434421327671,4,2.3899993896484375,0.1649932861328125,-1.1000022888183594,-8.700000762939453,16.300003051757812,4,0.09272590465981079,3.1852553053208625,143.74000549316406,1.2230503936650556,143.6199951171875,1.3913057900585475,145.5,0.09272590465981079
3746,2017-04-10,143.85000610351562,144.64999389648438,141.2100067138672,143.0399932861328,5807400.0,0.005170885961903515,1.8547748842922358,-1.1912081500762948,55.42079611670702,55.994784838527956,1.9306340959753925,0.6041996898172215,-1.1469118337157624,-12.137878578553398,20.021308189846245,3.4399871826171875,1.5710566357612947,-0.7004936218261832,-4.373200241990389,2.9722129983380228,-2.5368469319082863,1.1358596882559198,-2.756767659518573,44.89802803158679,-1.5667200355664193,1.8363533100821097,4,0.899993896484375,0.1649932861328125,-2.1100082397460938,-9.440006256103516,9.349990844726562,0,0.09461244374614552,1.6817866555694272,143.11000061035156,3.1852553053208625,143.74000549316406,1.2230503936650556,143.6199951171875,0.09461244374614552
3747,2017-04-11,144.35000610351562,144.5399932861328,141.97999572753906,144.27999877929688,4621500.0,0.003475842744422142,10.37822990844354,0.08642742771027598,56.31504246607022,54.72748281463063,1.4551059980750267,0.20612843489499255,-1.5799627376193826,-12.275031167316314,19.383850855018775,2.55999755859375,1.8544492149681275,-0.2584938049316463,-3.8769738730943857,3.359986263231093,-2.067733839013016,1.5507462291497234,-3.1399993896484375,62.30165818450444,12.850558532646048,1.8092400340813766,4,0.399993896484375,-0.3350067138671875,-2.6100082397460938,-9.940006256103516,11.349990844726562,1,0.11035671632987398,1.8547748842922358,143.85000610351562,1.6817866555694272,143.11000061035156,3.1852553053208625,143.74000549316406,0.11035671632987398
3748,2017-04-12,143.8300018310547,145.74000549316406,143.5500030517578,144.85000610351562,4387000.0,-0.003602384831823513,-1.7721517764879717,-14.56996512641674,57.55505375322525,53.35274140297927,1.7447203690372248,0.6474927216869446,-0.9812303561363933,-11.417067119922677,17.832935317400914,2.19000244140625,1.833154858844921,-0.7074981689453068,-4.328703483451392,2.913707145560778,-2.5181008261983493,1.1031044883077357,-2.6199951171875,57.83655238852323,3.9293937279207327,1.810602657253043,4,0.8899993896484375,0.18499755859375,-2.0900039672851562,-9.055004119873047,13.19000244140625,2,0.10227345663498455,10.37822990844354,144.35000610351562,1.8547748842922358,143.85000610351562,1.6817866555694272,143.11000061035156,0.10227345663498455
3749,2017-04-13,142.9199981689453,144.5500030517578,142.75999450683594,144.25,3685800.0,-0.006326939098410644,-1.1696952882970362,1.3039179020748874,53.237382430687894,52.185653950657695,2.066225258851091,1.519633322615249,-0.0037061026860953916,-10.168409473128605,15.954059263562186,1.790008544921875,1.5648850283280353,-1.5440017700195199,-5.236779022713051,2.1487754826740115,-3.3903903963662856,0.3023868563272458,-1.5683917236328,37.74816591327077,-19.8269816274304,1.8463886263467648,4,1.69000244140625,1.095001220703125,-1.3225021362304688,-8.145000457763672,14.240005493164062,3,0.12517492036699251,-1.7721517764879717,143.8300018310547,10.37822990844354,144.35000610351562,1.8547748842922358,143.85000610351562,0.12517492036699251
3750,2017-04-17,147.25,147.32000732421875,144.42999267578125,144.42999267578125,16364700.0,0.03029668266533414,-1.0496504555981214,-2.120303339719835,59.85174782993883,51.998771211114885,-2.627919783235967,-2.7845923385875153,-4.163544240122974,-14.13401457959037,14.697936570536951,4.4000091552734375,1.2205841859649809,2.679000091552723,-1.2113217144793964,6.569321897584842,0.7338391885366491,4.624160994568797,-5.759625817871068,98.85421739401885,38.98598081983782,1.9451609030160604,4,-2.9849929809570312,-3.1050033569335938,-5.652503967285156,-12.47500228881836,10.699996948242188,0,0.08672328877732394,-1.1696952882970362,142.9199981689453,-1.7721517764879717,143.8300018310547,10.37822990844354,144.35000610351562,0.08672328877732394
3751,2017-04-18,143.36000061035156,147.39999389648438,140.0,147.33999633789062,19671000.0,-0.026417652900838307,2.6097611808096106,-1.411342337077679,45.22932385257637,51.37926343725766,0.7867199935514577,0.9600975547552082,-0.17892479842481634,-9.942448853497297,13.178771857973617,7.399993896484375,0.5535860154003842,-1.0874992370605412,-4.966342146219148,2.7913436720980656,-3.0269206916398446,0.8519222175187622,4.92999267578125,45.40545110378872,-10.864311026040937,1.939421454579302,4,0.339996337890625,0.7849960327148438,-1.8500022888183594,-8.585002899169922,14.389999389648438,1,0.11195593598929499,-1.0496504555981214,147.25,-1.1696952882970362,142.9199981689453,-1.7721517764879717,143.8300018310547,0.11195593598929499
3752,2017-04-19,139.75999450683594,144.0,138.66000366210938,143.3699951171875,12395100.0,-0.025111649610691233,1.1930123041349037,0.9070363029217928,34.22662026625001,49.88514307425122,3.896655178047638,4.585717213217151,3.4526084896447173,-6.060026113531421,13.088516806598506,5.339996337890625,-0.05767119830369438,-4.5545051574707145,-8.882478264663888,-0.22653205027754098,-6.718491711067287,-2.390518603874142,8.364198913574228,12.585721668203023,-37.77557544748782,2.1639865535965814,4,3.2700042724609375,3.7150039672851562,1.785003662109375,-4.984996795654297,23.290008544921875,2,0.0961648752837414,2.6097611808096106,143.36000061035156,-1.0496504555981214,147.25,-1.1696952882970362,142.9199981689453,0.0961648752837414
3753,2017-04-20,141.17999267578125,141.8000030517578,139.27000427246094,140.30000305175778,7248200.0,0.010160262054645708,1.3867796195397915,-0.24376439757381854,33.69669918976693,48.55084879010774,2.340245994374982,3.2147663340271606,1.9836071687123535,-7.18089479878617,13.626930104994962,2.529998779296875,-0.5863137172116524,-3.06100692749024,-7.554755279879288,1.4327414248988077,-5.307881103684764,-0.8141327512957162,6.565633154296876,28.83285845973351,-14.955979583325817,2.246874176194522,4,1.850006103515625,2.2950057983398438,0.3650054931640625,-6.404994964599609,21.25,3,0.10284746441236914,1.1930123041349037,139.75999450683594,2.6097611808096106,143.36000061035156,-1.0496504555981214,147.25,0.10284746441236914
3754,2017-04-21,142.8699951171875,143.02999877929688,140.89999389648438,141.38999938964844,6824800.0,0.01197055198385888,1.3666680795151105,1.681833157045948,39.04171721329232,48.286042568723865,0.5742419484230368,1.6926693414963836,0.23937297380086875,-8.554432871000813,14.014388823590505,2.1300048828125,-0.7879441333556372,-1.4225044250488281,-5.8230359588661145,2.978027108768458,-3.6227701919574713,0.777761341859815,4.512205826171879,48.169292438336264,10.313966708553998,2.2002657669086485,4,0.160003662109375,0.6050033569335938,-0.87249755859375,-8.09499740600586,20.350006103515625,4,0.0990411537682705,1.3867796195397915,141.17999267578125,1.1930123041349037,139.75999450683594,2.6097611808096106,143.36000061035156,0.0990411537682705
3755,2017-04-24,143.8300018310547,144.5,143.39999389648438,143.61000061035156,4800900.0,0.0067194424769159156,-2.4374403967194356,0.14864990257028857,43.16676249787417,46.92448327774244,-0.3049620508271005,0.9225135118898322,-0.7454853235340124,-9.181515729701118,14.222193411339411,1.6300048828125,-0.7736994402353901,-0.5529975891113281,-4.829446787100437,3.723451608877781,-2.6912221881058827,1.5852270098832264,3.2033112210546903,59.15336322243638,24.152640531232706,2.138224598994561,4,-0.8000030517578125,-0.35500335693359375,-1.0800018310546875,-8.78000259399414,19.240005493164062,0,0.0926788685347606,1.3666680795151105,142.8699951171875,1.3867796195397915,141.17999267578125,1.1930123041349037,139.75999450683594,0.0926788685347606
3756,2017-04-25,152.16000366210938,153.52000427246094,146.22000122070312,147.4600067138672,20674200.0,0.05791560679279728,-1.0334247867915987,21.363503953391593,61.28047488248375,47.47619799067727,-8.193903513624576,-7.13537646258257,-9.025977816951695,-17.136036218076754,14.554100442788975,9.69000244140625,-0.5156509496361821,7.372003936767584,1.866694650328128,12.87731322320704,4.619349293547856,10.124658579987312,-13.5,90.84791013128103,51.471427313560625,2.7526546432197225,4,-6.069999694824219,-6.069999694824219,-9.410003662109375,-16.7550048828125,10.830001831054688,1,0.03805200543363707,-2.4374403967194356,143.8300018310547,1.3666680795151105,142.8699951171875,1.3867796195397915,141.17999267578125,0.03805200543363707
3757,2017-04-26,150.1699981689453,152.14999389648438,148.89999389648438,151.52999877929688,9274100.0,-0.013078374377429203,1.5000088031785344,-0.2893620198753973,61.05297308988663,47.864855694750766,-5.913366559729184,-5.008358381096116,-6.956340481874378,-14.770165926386824,14.286596171549288,3.260009765625,-0.14206775643555147,5.131998443603521,-0.8773806914692841,11.141377578676327,2.1273088760671044,8.136688011139938,-11.212794494628895,76.49118523848685,31.67434981378031,3.0046895675364027,4,-4.079994201660156,-4.079994201660156,-7.4199981689453125,-13.644996643066406,15.009994506835938,2,0.0504761398646818,-1.0334247867915987,152.16000366210938,-2.4374403967194356,143.8300018310547,1.3666680795151105,142.8699951171875,0.0504761398646818
3758,2017-04-27,153.0800018310547,153.49000549316406,149.3000030517578,150.60000610351562,7719400.0,0.019378062846052257,1.5393930706666235,-1.8235254518731276,64.40466329047197,49.10566467917122,-8.23977161939672,-7.7975511925661465,-9.674530051480303,-17.28708019917687,13.75134922751687,4.19000244140625,0.022966603092726245,7.7115020751953125,0.7231871253723909,14.699817025018234,4.2173446002838375,11.205659550106787,-13.83154214477537,96.5134542025113,45.8221563862722,3.4941574749114626,4,-6.989997863769531,-6.989997863769531,-9.730003356933594,-14.980003356933594,11.979995727539062,3,0.06512935132902875,1.5000088031785344,150.1699981689453,-1.0334247867915987,152.16000366210938,-2.4374403967194356,143.8300018310547,0.06512935132902875
3759,2017-04-28,152.1999969482422,152.97000122070312,150.94000244140625,152.7100067138672,6366200.0,-0.005748659996644867,2.941749874077805,-0.2056494533283291,63.91182141215769,49.556783966084424,-6.598911312039149,-6.947697200187946,-8.655726905932966,-16.072434396830204,12.846980018420409,2.1399993896484375,0.14118375930905813,6.624497222900402,-0.9224339268446329,14.171428372645437,2.8510316480278846,10.39796279777292,-12.666106370239248,86.95646273888951,29.535075780366185,3.7734655748725108,4,-6.109992980957031,-6.109992980957031,-8.71500015258789,-14.099998474121094,12.970001220703125,4,0.06721416512917489,1.5393930706666235,153.0800018310547,1.5000088031785344,150.1699981689453,-1.0334247867915987,152.16000366210938,0.06721416512917489
3760,2017-05-01,155.35000610351562,157.6999969482422,151.61000061035156,151.91000366210938,9031600.0,0.020696512604692296,-2.014843295589313,-6.744973671613212,66.39108379882435,51.908090626778645,-9.475559764156259,-10.017465402590034,-11.619090523061345,-18.839742444356943,12.196305641656307,6.089996337890625,0.3915972244602699,9.397505950927723,0.7130102151503763,18.08200168670507,5.0552580830390355,13.73975381881641,-15.536393251623537,79.52968885616194,19.67634846299748,4.34224786788868,5,-7.170005798339844,-7.170005798339844,-11.85500717163086,-17.25000762939453,10.259994506835938,0,0.05065976702919106,2.941749874077805,152.1999969482422,1.5393930706666235,153.0800018310547,1.5000088031785344,150.1699981689453,0.05065976702919106
3761,2017-05-02,156.4499969482422,156.5,154.61000061035156,155.75999450683594,5384800.0,0.0070807261120646725,3.784756827751381,0.20058196270470716,66.95624692354833,55.5447158109229,-9.525135432695834,-10.927124874442939,-12.522575793121916,-19.633132742246943,12.39477040690559,1.8899993896484375,0.8594804693074138,10.020996856689464,0.1484665768095681,19.89352713656936,5.084731716749502,14.957261996629427,-15.920928732496094,85.79545947145654,25.167379422365116,4.936265139939954,5,-7.964996337890625,-8.269996643066406,-12.845001220703125,-18.349998474121094,9.430007934570312,1,0.04231390543373825,-2.014843295589313,155.35000610351562,2.941749874077805,152.1999969482422,1.5393930706666235,153.0800018310547,0.04231390543373825
3762,2017-05-03,155.58999633789062,156.5399932861328,154.8800048828125,156.2899932861328,3931200.0,-0.0054969678947074385,1.7666543748331065,-1.014484741264927,66.32424090563072,59.169998223796654,-6.910186213698523,-9.773543467523751,-11.484261938498037,-18.4815128344261,13.043412552113882,1.6599884033203125,0.8830489012471503,8.656496429443365,-2.0150394128095854,19.328032271696316,3.3207285083168756,13.992264350569855,-14.374090972844698,74.88092686311766,13.325553527502976,5.335767921126479,5,-6.290000915527344,-7.409996032714844,-12.174999237060547,-17.48999786376953,2.44000244140625,2,0.04756095719163733,3.784756827751381,156.4499969482422,-2.014843295589313,155.35000610351562,2.941749874077805,152.1999969482422,0.04756095719163733
3763,2017-05-04,157.25,157.89999389648438,154.5500030517578,155.58999633789062,5582300.0,0.010669089923393216,1.26351386182508,-2.3714441416893735,69.48597807002437,62.55269387454466,-6.762036724196264,-10.919935834262049,-12.983606139422704,-19.802954387931152,14.583736946029408,3.3499908447265625,1.5973793533317746,9.634999847412104,-1.8550413813752868,21.125041076199494,3.8899792330184084,15.380020461805799,-15.374730971626235,90.66099576875014,25.016247527853068,5.745020614393695,5,-6.600006103515625,-8.970001220703125,-13.835002899169922,-19.150001525878906,-5.80999755859375,3,0.05042920620528624,1.7666543748331065,155.58999633789062,3.784756827751381,156.4499969482422,-2.014843295589313,155.35000610351562,0.05042920620528624
3764,2017-05-05,156.60000610351562,158.58999633789062,155.89999389648438,158.5500030517578,5341700.0,-0.0041335064959260315,1.6502702255763435,-1.1746943652909274,64.1281331447006,64.88173505752538,-4.4249558370471505,-9.757369850312955,-12.14237630374592,-18.808992732960746,16.361209218072315,2.69000244140625,2.977926385900588,8.342005920410145,-3.6627803433142105,20.3467921841345,2.3396127885479814,14.344399052272308,-13.763253583055217,71.49009380444691,9.631125207380279,6.002393131862172,5,-4.19500732421875,-7.975006103515625,-13.185009002685547,-17.460006713867188,-3.8800048828125,4,0.05402293183491902,1.26351386182508,157.25,1.7666543748331065,155.58999633789062,3.784756827751381,156.4499969482422,0.05402293183491902
3765,2017-05-08,156.3800048828125,157.63999938964844,155.3000030517578,156.5500030517578,4818800.0,-0.0014048608692754927,-1.0085789690829672,0.08717868461207402,72.12778989985327,66.08699228167754,-2.5004746681393044,-8.951170930285599,-11.744904568728316,-18.24201273717304,18.27850780656265,2.339996337890625,4.393543259843,7.458504486083996,-4.812180760088637,19.72918973225663,1.3231618629976936,13.593847109170298,-12.282992856957662,45.297150303098974,-17.872951295442427,6.1353426230863155,5,-2.635009765625,-7.7550048828125,-12.67000961303711,-16.70500946044922,-4.1800079345703125,0,0.05620918922927398,1.6502702255763435,156.60000610351562,1.26351386182508,157.25,1.7666543748331065,155.58999633789062,0.05620918922927398
3766,2017-05-09,157.4600067138672,157.85000610351562,155.97000122070312,156.10000610351562,3911000.0,0.006906265490041585,-1.3209788167920957,-8.000089758549501,82.89962108320287,68.51439761426825,-3.072740160650824,-9.443436066522395,-12.6363852977114,-18.980401780685668,20.05786485250311,1.8800048828125,5.721095429316307,7.858006286621105,-4.733808789944987,20.449821363187198,1.5620987483380588,14.153913824904151,-12.20355594304948,72.02991331935867,2.3595570757399145,6.295907538283043,5,-3.5150070190429688,-8.835006713867188,-13.750011444091797,-17.785011291503906,-5.70001220703125,1,0.05175913596456505,-1.0085789690829672,156.3800048828125,1.6502702255763435,156.60000610351562,1.26351386182508,157.25,0.05175913596456505
3767,2017-05-10,160.27999877929688,161.10000610351562,156.55999755859375,157.82000732421875,6869900.0,0.017909259146381862,1.214635017752272,1.8088164346060205,83.74557198854782,70.66338746961,-4.814063770845422,-11.603731229127419,-15.189936310497956,-21.433486049701685,22.128185107292182,4.540008544921875,7.063824701911784,9.881498718261724,-3.3124277471434027,23.07542518366685,3.284535485559161,16.478461950964288,-13.95686436311334,87.48081004330699,12.122441954438855,6.596963232702567,5,-4.2599945068359375,-10.399993896484375,-16.570003509521484,-17.62000274658203,-7.899993896484375,2,0.03493889534667849,-1.3209788167920957,157.4600067138672,-1.0085789690829672,156.3800048828125,1.6502702255763435,156.60000610351562,0.03493889534667849
3768,2017-05-11,158.5399932861328,160.52000427246094,157.5500030517578,160.3300018310547,5677400.0,-0.010856036351485243,1.7373113758139143,-0.7276482774876255,77.63666024918902,72.18836956261347,-2.4787796803700246,-9.175624293447271,-13.214978708017014,-19.35787459979076,24.662689124371536,2.970001220703125,7.222634939859148,7.405993652343739,-5.885856676141827,20.697843980829305,0.7600684881009556,14.051918816586522,-10.739171701216065,55.86187120010313,-21.98828066674762,6.645925164242789,5,-2.1849899291992188,-8.659988403320312,-14.829998016357422,-15.879997253417969,-5.1399993896484375,3,-0.0032168192786251604,1.214635017752272,160.27999877929688,-1.3209788167920957,157.4600067138672,-1.0085789690829672,156.3800048828125,-0.0032168192786251604
3769,2017-05-12,160.80999755859375,160.83999633789062,158.50999450683594,159.11000061035156,5092900.0,0.01431818070260693,1.6477376173673304,-0.9497144318472424,78.62438451712343,73.54762519798005,-3.7984656300634185,-10.579026867982634,-15.118226863245042,-21.263211456931117,27.20656797036911,2.3300018310546875,7.6417715859545865,8.781497955322266,-4.59051221796517,22.1535081286097,2.095492868678548,15.467503041965983,-11.679257521817107,94.9998553046626,14.173945313791847,6.686005086643724,5,-2.9849929809570312,-10.92999267578125,-17.10000228881836,-18.150001525878906,-8.759994506835938,4,-0.05826749119732677,1.7373113758139143,158.5399932861328,1.214635017752272,160.27999877929688,-1.3209788167920957,157.4600067138672,-0.05826749119732677
3770,2017-05-15,160.02000427246094,161.77999877929688,159.75999450683594,160.25,4972000.0,-0.004912588135852491,-4.386568469879763,-0.13529184730412616,67.76671998962513,73.63767776087747,-2.5438855298231715,-9.257943652171946,-13.950522764688571,-20.129081876982468,29.27891902539651,2.0200042724609375,7.701029553250379,7.353004455566406,-6.275348762456446,20.981357673589258,0.5388278465549661,14.167181064577846,-9.69233762901041,69.70748285026946,-9.443788792929922,6.8141766090114295,5,-1.8550033569335938,-9.800003051757812,-16.310009002685547,-17.360008239746094,-4.9900054931640625,0,-0.04561931544088904,1.6477376173673304,160.80999755859375,1.7373113758139143,158.5399932861328,1.214635017752272,160.27999877929688,-0.04561931544088904
3771,2017-05-16,159.41000366210938,161.17999267578125,159.3300018310547,160.5,3464900.0,-0.003812027209504021,-1.9599853515625,4.739202547601672,72.2758029071149,74.29896242770903,-1.6425879847509464,-7.782898174892978,-13.052378301031979,-19.16972929048643,31.492115129980743,1.8499908447265625,7.8664639744840485,5.940503692626947,-7.263919737222494,19.14492712247639,-0.6617080222977734,12.542715407551668,-7.708057162357278,54.597805307251136,-23.861771241792596,6.602211714924725,5,-1.2450027465820312,-9.19000244140625,-15.022506713867188,-16.135009765625,-4.5200042724609375,1,-0.045229324058920106,-4.386568469879763,160.02000427246094,1.6477376173673304,160.80999755859375,1.7373113758139143,158.5399932861328,-0.045229324058920106
3772,2017-05-17,153.1999969482422,158.77999877929688,153.0,158.08999633789062,8184500.0,-0.03895619202813716,-1.185257510420122,4.486253044768597,50.24957378231225,72.16158417351882,4.6854721482662285,-0.5421711267325691,-6.6040059977961505,-12.664969417686848,32.460256499704585,6.410003662109375,7.515127521402803,-0.9415031433105412,-12.469822504203137,10.586816217582054,-6.705662823756853,4.822656537135771,-0.2886841749447058,2.2778698866539453,-70.84536188735531,5.764159680446305,5,4.19000244140625,-2.9799957275390625,-8.817497253417969,-9.925003051757812,4.82000732421875,2,-0.009399493930099423,-1.9599853515625,159.41000366210938,-4.386568469879763,160.02000427246094,1.6477376173673304,160.80999755859375,-0.009399493930099423
3773,2017-05-18,155.6999969482422,156.88999938964844,153.24000549316406,153.61000061035156,6802700.0,0.016318538184074693,-1.5795132261438753,-0.4274021674348069,56.81995226128561,71.3495640753616,2.1707608680829082,-2.0011961761972543,-8.795891987731352,-14.837996740841731,33.48071743205283,3.69000244140625,7.092698833253877,0.8324966430664062,-8.956561817884307,10.62155510401712,-4.0620325874089644,5.727025873541777,6.0800018310546875,30.75167794565924,-38.94370083817027,4.894529230475361,5,1.69000244140625,-5.4799957275390625,-11.317497253417969,-12.425003051757812,1.8000030517578125,3,-0.021323006618512164,-1.185257510420122,153.1999969482422,-1.9599853515625,159.41000366210938,-4.386568469879763,160.02000427246094,-0.021323006618512164
3774,2017-05-19,157.02000427246094,158.0500030517578,155.91000366210938,156.14999389648438,4091500.0,0.008477889210604994,-2.170390966735614,0.41627363656275096,53.50398246039791,69.28025213764433,1.024313030388413,-2.3260229380852024,-9.792863745980867,-15.820195702602916,35.17372323719014,2.350006103515625,6.780723561909326,1.4450035095214844,-6.579353044584195,9.469360063627164,-2.5671747675313554,5.457181786574324,4.589194641113295,45.78593202017358,-21.729185382718974,4.012178277052835,5,0.3699951171875,-6.8000030517578125,-12.652503967285156,-13.745010375976562,-5.9900054931640625,4,-0.02305445342935497,-1.5795132261438753,155.6999969482422,-1.185257510420122,153.1999969482422,-1.9599853515625,159.41000366210938,-0.02305445342935497
3775,2017-05-22,157.16000366210938,158.60000610351562,156.42999267578125,157.86000061035156,3744100.0,0.0008916022534650736,-1.0092540919333988,-0.8045845975761615,51.55226583240426,65.79721266533336,1.1248857938986703,-1.4926995921830155,-9.613146142204869,-15.662212629360738,37.58047798828482,2.170013427734375,6.177933116062832,0.9185028076171875,-4.913111627147686,6.750117242382061,-1.9973044097652348,3.83431002499961,4.281811383056663,50.855836025697464,-13.754283712613422,2.9158072173824316,5,0.2299957275390625,-6.94000244140625,-12.847503662109375,-13.885009765625,-3.75,0,-0.03251463789309872,-2.170390966735614,157.02000427246094,-1.5795132261438753,155.6999969482422,-1.185257510420122,153.1999969482422,-0.03251463789309872
3776,2017-05-23,157.9499969482422,158.30999755859375,156.8000030517578,157.75,3370900.0,0.005026681520263088,2.2826032872804474,-0.28571117166212534,55.175439242253994,62.62275347130071,0.46009043618303735,-1.9253963431626744,-10.152436661998536,-16.107325210308034,37.93499176264906,1.5099945068359375,5.939777319073812,1.4189964294433537,-4.127379178163352,6.965372037050059,-1.3541913743599991,4.1921842332467065,3.3277819058838247,85.64010369642922,21.40677692247506,2.7731878038033497,5,-0.55999755859375,-7.7299957275390625,-13.7449951171875,-14.675003051757812,-7.8600006103515625,1,-0.018486851695870277,-1.0092540919333988,157.16000366210938,-2.170390966735614,157.02000427246094,-1.5795132261438753,155.6999969482422,-0.018486851695870277
3777,2017-05-24,157.75,158.47999572753906,157.1699981689453,158.35000610351562,2970800.0,-0.001266204191872955,2.0465578424414477,-3.0000762951094835,51.171509104507706,59.68218112189168,0.2944282885744087,-1.1893885292600999,-9.688253408485195,-15.551167668040193,38.32449063936493,1.30999755859375,5.482444727802346,0.8399993896484261,-3.8452884184072786,5.525287197704131,-1.5026445143794263,3.1826432936762785,3.367023386906766,84.14167897902772,22.29078842688527,2.3426439040278586,5,-0.3600006103515625,-7.529998779296875,-13.827503204345703,-14.475006103515625,-8.339996337890625,2,-0.018129956325524943,2.2826032872804474,157.9499969482422,-1.0092540919333988,157.16000366210938,-2.170390966735614,157.02000427246094,-0.018129956325524943
3778,2017-05-25,163.0500030517578,164.10000610351562,160.5500030517578,161.0,8561000.0,0.03359748368784676,-1.4067842198095495,-3.4166369971008597,62.408610205832154,57.880428420637095,-4.803714026550722,-6.012427055147725,-14.723446745896126,-20.43614533583377,38.9005333930195,6.350006103515625,4.773165509527757,5.641502380371094,0.566645433991738,10.71635932675045,3.10407390718143,8.178930853560757,-9.80999755859375,87.1794537392406,25.451192959441855,2.5374284731896757,5,-4.5,-11.364997863769531,-19.797504425048828,-19.775009155273438,-16.8800048828125,3,-0.030849424625279953,2.0465578424414477,157.75,2.2826032872804474,157.9499969482422,-1.0092540919333988,157.16000366210938,-0.030849424625279953
3779,2017-05-26,162.42999267578125,163.0500030517578,161.1199951171875,162.83999633789062,4834300.0,-0.0038025781316897156,3.650525773953967,-0.20000148866013145,61.462645765009,57.17997572901308,-4.391560725217317,-4.8345868314144695,-13.81264679582921,-19.459420182262647,39.50770621286757,1.9300079345703125,3.7228499678000446,4.509992218017572,-0.4144164221177675,9.434400858152912,2.0477878979498882,6.972196538085257,-8.972787170410157,78.22672093772753,13.824358409358823,2.4622043200676718,5,-3.8799896240234375,-9.92999267578125,-19.177494049072266,-19.154998779296875,-14.819992065429688,4,-0.03035149232335299,-1.4067842198095495,163.0500030517578,2.0465578424414477,157.75,2.2826032872804474,157.9499969482422,-0.03035149232335299
3780,2017-05-30,163.22000122070312,164.75,162.7100067138672,163.60000610351562,4828600.0,0.004863686391335165,-1.9142888283378747,0.9268328991440268,61.0344632038403,55.930937984204796,-5.229893147805399,-5.2752281238840055,-14.319901689801554,-19.915155667695387,39.39179746649336,2.32000732421875,3.00268957299366,4.906501007080067,-0.39642466228804096,10.209426676448174,2.255038172396013,7.557963841764121,-9.549939703369148,80.75472494822566,16.601840780633765,2.651462834684051,5,-4.345001220703125,-9.145004272460938,-19.96750259399414,-19.94500732421875,-16.970001220703125,1,-0.07468448934100391,3.650525773953967,162.42999267578125,-1.4067842198095495,163.0500030517578,2.0465578424414477,157.75,-0.07468448934100391
3781,2017-05-31,163.07000732421875,164.0,160.74000549316406,163.61000061035156,5328900.0,-0.0009189676226111221,3.9394153074317684,1.4210167041439126,55.95391759089814,56.564753962936564,-5.035686120593738,-4.852648318525155,-13.906278659332145,-19.46668837226963,38.98155750037409,3.2599945068359375,1.99643050504082,4.425506591796875,-1.2040271219903502,10.0550403055841,1.6107397349032624,7.240273448690488,-8.95674826757812,77.83651358897502,15.947302971370306,2.814766856893606,5,-4.075004577636719,-7.5850067138671875,-19.817508697509766,-19.795013427734375,-12.8900146484375,2,-0.0592383836894248,-1.9142888283378747,163.22000122070312,3.650525773953967,162.42999267578125,-1.4067842198095495,163.0500030517578,-0.0592383836894248
3782,2017-06-01,162.99000549316406,163.92999267578125,161.6999969482422,163.52000427246094,3896300.0,-0.0004905980711439328,2.303757120897007,0.981491423888779,60.22050577548502,56.94259324229205,-3.8229544285952386,-4.416254727003775,-13.448210431901543,-19.07383265399642,38.54226967433787,2.2299957275390625,1.580985746959243,3.9755043029785213,-1.7800558365586028,9.731064442515645,1.0977242332099593,6.853284372747083,-8.451276798789053,58.095338436554265,-4.368074437756448,2.877780069768563,6,-2.660003662109375,-6.165008544921875,-16.900001525878906,-17.100006103515625,-10.32000732421875,3,-0.07914601337819127,3.9394153074317684,163.07000732421875,-1.9142888283378747,163.22000122070312,3.650525773953967,162.42999267578125,-0.07914601337819127
3783,2017-06-02,165.17999267578125,165.36000061035156,162.8000030517578,163.4199981689453,4259100.0,0.013436328049630353,1.4150802162131038,-3.3207520009212876,60.07375432297134,57.6725678936891,-5.058770971050876,-6.304943360337234,-15.234303049761678,-20.933138902789608,37.95062524304292,2.55999755859375,1.167352835297578,5.768991851806646,-0.5406720158954101,12.078655719508703,2.614159917955618,8.923823785657675,-10.232813129181238,96.10372024202711,36.19628922749793,3.1548319338510313,6,-4.284996032714844,-7.8499908447265625,-19.089988708496094,-19.289993286132812,-10.849990844726562,4,-0.09547154445408856,2.303757120897007,162.99000549316406,3.9394153074317684,163.07000732421875,-1.9142888283378747,163.22000122070312,-0.09547154445408856
3784,2017-06-05,165.05999755859375,165.5,163.42999267578125,165.49000549316406,3875200.0,-0.0007264506750707111,8.20009494422027,-0.2443234526585922,61.98856389562177,58.832156567379926,-4.110645115434693,-5.816884630085269,-14.677367653197791,-20.462878340715434,37.221332091874466,2.07000732421875,1.8182851370669653,5.225997161865223,-1.4157721982149098,11.867766521945356,1.9051124818251708,8.546881841905275,-9.488048748168637,90.75624056342181,30.762909419136903,3.320884680040065,6,-3.9099960327148438,-6.839996337890625,-18.969993591308594,-19.169998168945312,-6.30999755859375,0,-0.11444323075882012,1.4150802162131038,165.17999267578125,2.303757120897007,162.99000549316406,3.9394153074317684,163.07000732421875,-0.11444323075882012
3785,2017-06-06,165.1699981689453,166.82000732421875,164.50999450683594,164.9499969482422,4382100.0,0.0006664280381594168,-3.2,-0.5116213051346652,64.035071412159,59.81656014181382,-3.3133765069793526,-5.517480491312881,-14.345944087031825,-20.228157864487457,36.821656666314965,2.3100128173828125,2.144823850509681,4.896498107910162,-1.9432743447655412,11.736270560585865,1.4766118815722962,8.316384334248028,-8.803805263354207,72.86169969808688,11.68248506879668,3.419886226337855,6,-3.1749954223632812,-5.954994201660156,-19.079994201660156,-19.279998779296875,-6.959991455078125,1,-0.10631469245784197,8.20009494422027,165.05999755859375,1.4150802162131038,165.17999267578125,2.303757120897007,162.99000549316406,-0.10631469245784197
3786,2017-06-07,165.61000061035156,166.39999389648438,164.41000366210938,165.60000610351562,3353100.0,0.0026639368304417488,1.5031621577528047,0.04542932445554168,92.06780902409957,64.36059346621292,-2.8525120717135906,-5.602861248363752,-14.396073417433911,-20.296304196766442,36.34470671607526,1.989990234375,2.552260588562916,4.9290008544921875,-2.1711575943472496,12.029159303331625,1.3789216300724547,8.47908007891192,-8.198426262897698,76.36710426321358,7.4176471958640775,3.5500792244197235,6,-1.9249954223632812,-5.6999969482421875,-17.43000030517578,-17.6300048828125,-4.4900054931640625,2,-0.11690115656663702,-3.2,165.1699981689453,8.20009494422027,165.05999755859375,1.4150802162131038,165.17999267578125,-0.11690115656663702
3787,2017-06-08,165.8800048828125,166.8699951171875,164.83999633789062,166.1199951171875,3719100.0,0.0016303621246653854,1.3333450259576258,-24.012213740458016,90.65496989071445,67.49907787564428,-2.0651712958509165,-5.725358155863205,-14.300812878772604,-20.26127872220809,35.31910728411446,2.029998779296875,3.0745090693736756,4.919004821777349,-2.5468336808873744,12.384843324442073,1.1860855704449875,8.651924073109711,-7.527587237682155,75.67586819679752,1.8163829714887925,3.732919251332356,6,-2.0750045776367188,-5.94500732421875,-17.547504425048828,-17.900009155273438,-4.1800079345703125,3,-0.09464680338129161,1.5031621577528047,165.61000061035156,-3.2,165.1699981689453,8.20009494422027,165.05999755859375,-0.09464680338129161
3788,2017-06-09,158.02999877929688,166.27000427246094,154.5,166.27000427246094,10292000.0,-0.04732340169064586,1.8567952490384563,34.33475330620549,52.65090379274964,66.51999543428214,5.585205752920075,2.1971293862597463,-6.211138147573848,-12.135860200489333,33.20527936868976,11.770004272460938,3.293259952138129,-2.905501556396473,-10.409542946024857,4.598539833231911,-6.657522251210651,0.8465191384177047,8.839996337890625,28.536783934474762,-46.85489000095604,3.7520206948141865,6,2.654998779296875,1.904998779296875,-9.290000915527344,-10.050003051757812,25.57000732421872,4,-0.033917614704517485,1.3333450259576258,165.8800048828125,1.5031621577528047,165.61000061035156,-3.2,165.1699981689453,-0.033917614704517485
3789,2017-06-12,151.44000244140625,155.52999877929688,148.30999755859375,155.3000030517578,14114500.0,-0.041700920007562314,2.3425992971054166,0.4684463637255864,38.784311331954655,64.04775633740596,11.680677751890016,8.484143092696485,0.49563375621846717,-5.3118836774105205,31.3836918314667,9.720001220703125,3.507239526558976,-9.026998138427729,-17.650520626434542,-0.4034756504209156,-13.338759382431135,-4.715236894424322,15.42999267578125,16.864252664533506,-59.08512507468839,4.311761244003409,6,6.149993896484375,6.149993896484375,-1.975006103515625,-3.3600082397460938,32.41999816894534,0,0.019083461060868778,1.8567952490384563,158.02999877929688,1.3333450259576258,165.8800048828125,1.5031621577528047,165.61000061035156,0.019083461060868778
3790,2017-06-13,152.72000122070312,155.67999267578125,150.1300048828125,154.3800048828125,8484700.0,0.008452184090475878,1.605640764805754,0.4300526942036376,39.93844820672573,62.26825973916458,9.7834560021345,6.98745572007067,-0.6422486200526691,-6.430314690112539,29.293379065056012,5.54998779296875,2.9720250441460507,-7.381999206542957,-16.677001900399347,1.913003487313432,-12.029500553471166,-2.7344978596147484,13.550003051757812,23.760798718787715,-48.857548010365335,4.647501346928199,6,4.8699951171875,4.8699951171875,-2.2050018310546875,-4.295005798339844,30.88000488281247,1,0.039484014740038154,2.3425992971054166,151.44000244140625,1.8567952490384563,158.02999877929688,1.3333450259576258,165.8800048828125,0.039484014740038154
3791,2017-06-14,152.1999969482422,155.6199951171875,150.27999877929688,154.33999633789062,6461800.0,-0.003404951992564853,1.2723403426412008,1.2891534148359225,39.45267892820833,59.960723422800505,9.60998992134742,7.314633998314548,0.045451422825181,-5.753159979895543,27.31701684115296,5.339996337890625,2.4490522950015645,-7.5415031433105355,-17.486083219574425,2.403076932953354,-12.51379318144248,-2.5692131051785907,13.351607055664061,20.95905119258633,-48.12789224016423,4.972290038131939,6,5.3899993896484375,5.3899993896484375,-1.0149993896484375,-3.7750015258789062,36.339996337890625,2,0.03948758138062769,1.605640764805754,152.72000122070312,2.3425992971054166,151.44000244140625,1.8567952490384563,158.02999877929688,0.03948758138062769
3792,2017-06-15,151.75999450683594,152.55999755859375,147.3000030517578,149.44000244140625,7319700.0,-0.002890949081660543,1.6836719203117154,-1.084108750989326,23.68297874156677,55.917303913755546,9.263665981247357,8.054164875315308,0.6972720802795607,-5.137649914027094,28.133604406003386,5.2599945068359375,1.8217344076468578,-7.909505462646479,-18.07196666387935,2.252955738586394,-12.990736063262915,-2.8282748620300424,13.101945239257816,23.510759979343927,-41.49943636855559,5.081230600616436,6,5.325004577636719,5.325004577636719,-0.4749946594238281,-3.3349990844726562,36.15000915527344,3,0.06167633730330646,1.2723403426412008,152.1999969482422,1.605640764805754,152.72000122070312,2.3425992971054166,151.44000244140625,0.06167633730330646
3793,2017-06-16,152.3800048828125,153.52999877929688,150.38999938964844,151.4499969482422,6909700.0,0.0040854665156739856,-1.0590139330114816,0.40086686003301697,26.573468359905192,51.98229329867593,7.417012692199592,7.560296418264414,0.3612591769270921,-5.620196211400469,28.89107444530779,3.1399993896484375,1.347895320227309,-7.123495483398443,-17.660526433772304,3.413535466975418,-12.39201095858536,-1.8549800082115269,11.428218661621088,60.62062196940591,-2.60550450905977,5.26851547518693,6,4.704994201660156,4.704994201660156,0.5699996948242188,-2.7000045776367188,34.589996337890625,4,0.061162828237190325,1.6836719203117154,151.75999450683594,1.2723403426412008,152.1999969482422,1.605640764805754,152.72000122070312,0.061162828237190325
3794,2017-06-19,153.39999389648438,155.5800018310547,152.41000366210938,154.2899932861328,6544300.0,0.006693719523478858,-1.2090734606857465,-0.956980426258019,27.352373981222115,47.90643802857183,5.106073153349797,6.593238706035265,-0.3608934750277797,-6.485973838365112,29.188578144338557,3.1999969482421875,0.7455898238638383,-5.922505950927729,-16.759262754128002,4.914250852272545,-11.340884352527866,-0.5041275493275919,9.417736418388671,72.79234364729211,11.29670412202158,5.418378401600143,6,3.6850051879882812,3.6850051879882812,-0.2824897766113281,-3.7199935913085938,35.68000793457031,0,0.19687101309411026,-1.0590139330114816,152.3800048828125,1.6836719203117154,151.75999450683594,1.2723403426412008,152.1999969482422,0.19687101309411026
3795,2017-06-20,152.0500030517578,154.5,151.39999389648438,153.67999267578125,4878700.0,-0.008800462180184598,-1.1160393915248854,1.8314502717437893,25.917811909997127,40.55643834922711,4.916275088183966,7.948285019862709,1.2976975081412547,-4.979114589077426,29.43870308294444,3.100006103515625,-0.12406777825964355,-7.016996765136724,-18.300192282412326,4.266198752138877,-12.658594523774525,-1.3753990064989239,9.836663627328306,57.091400600448594,-2.2406797663785056,5.641597758637796,6,5.034996032714844,5.034996032714844,1.8025016784667969,-2.3700027465820312,30.629989624023438,1,0.20920747727815336,-1.2090734606857465,153.39999389648438,-1.0590139330114816,152.3800048828125,1.6836719203117154,151.75999450683594,0.20920747727815336
3796,2017-06-21,155.02999877929688,155.3800048828125,152.25999450683594,152.5,5803400.0,0.019598787686473607,-1.0730898694135778,-1.5521563708190185,34.56165282740571,34.32384756441503,0.3103124632420702,4.994378271043672,-1.3565638425997406,-7.839046016362602,29.611626219843558,3.3300018310546875,-1.0464104821803346,-3.8910011291503963,-15.30980595773977,7.5278036994389765,-9.600403543445083,1.8184012851442901,5.981468082149547,93.35745008642962,32.46983961367415,5.709402414294692,6,1.7550048828125,2.0550003051757812,-0.8374977111816406,-5.010002136230469,29.009994506835938,2,0.1842869609054918,-1.1160393915248854,152.0500030517578,-1.2090734606857465,153.39999389648438,-1.0590139330114816,152.3800048828125,0.1842869609054918
3797,2017-06-22,154.88999938964844,155.1999969482422,153.6999969482422,155.1300048828125,3769200.0,-0.0009030470925033285,6.894952415371642,-0.09486387706114374,28.318594313544054,31.620257622281077,-1.4221133410871971,5.174422956494766,-0.9018599046211477,-7.558937974882099,29.748547867973308,1.5,-2.1228910321202648,-3.88800048828125,-15.43941404371509,7.6634130671525895,-9.66370726599817,1.8877062894356698,5.298779643216676,86.70516152552538,29.021640719438118,5.7757067777169215,6,-3.4000015258789062,2.1949996948242188,-0.6974983215332031,-4.870002746582031,26.770004272460938,3,0.21725091373932348,-1.0730898694135778,155.02999877929688,-1.1160393915248854,152.0500030517578,-1.2090734606857465,153.39999389648438,0.21725091373932348
3798,2017-06-23,158.02000427246094,158.19000244140625,153.75999450683594,155.00999450683594,6250800.0,0.020207921073964963,1.6447760378235086,-12.541420306440333,36.83621570696284,31.40380255283754,-5.0888298618128545,1.737335790017596,-3.6575369261411197,-10.521067811319597,28.33159801475551,4.4300079345703125,-3.6829142089970617,-0.5064956665038949,-11.884003382638753,10.871012049630963,-6.195249524571324,5.182258191563534,1.3954482015377323,97.49634823254455,42.178862111376546,5.688753858067422,6,-5.275001525878906,-0.9350051879882812,-4.215003967285156,-7.8000030517578125,24.009994506835938,4,0.1891532627610335,6.894952415371642,154.88999938964844,-1.0730898694135778,155.02999877929688,-1.1160393915248854,152.0500030517578,0.1891532627610335
3799,2017-06-26,157.5,159.97000122070312,156.55999755859375,158.77999877929688,6016000.0,-0.003290749641825963,-1.1582276647319574,-0.42524738421607594,35.87477793270736,30.952283633502162,-4.044095237924012,1.9700663509287892,-2.73219283160239,-9.835625565050918,26.741312835147742,3.410003662109375,-5.267800852496322,-0.7800003051757756,-12.014137134126287,10.454136523774736,-6.397068719651031,4.83706810929948,-10.199996948242188,71.1785401428663,17.333401370074156,5.61706841447525,6,-3.8649978637695312,-0.41500091552734375,-3.6949996948242188,-7.279998779296875,23.24000549316409,0,0.18711111886160725,1.6447760378235086,158.02000427246094,6.894952415371642,154.88999938964844,-1.0730898694135778,155.02999877929688,0.18711111886160725
3800,2017-06-27,151.02999877929688,156.97999572753906,150.72000122070312,156.6199951171875,7424300.0,-0.04107937282986107,-1.016104064593172,4.367188803852848,28.028935587047044,29.682978817817578,2.4149236888149233,7.884226674728978,3.9367332033829143,-3.2109014288017192,25.140200044393506,6.779998779296875,-5.952890752003441,-6.640501403808599,-18.067218010896056,4.786215203278857,-12.353859707352342,-0.9271431002648569,-3.4765957641601517,3.35132495777027,-45.67677346348411,5.713358303543735,6,2.6050033569335938,6.055000305175781,2.7750015258789062,-0.80999755859375,28.199996948242188,1,0.251936723560205,-1.1582276647319574,157.5,1.6447760378235086,158.02000427246094,6.894952415371642,154.88999938964844,0.251936723560205
3801,2017-06-28,153.41000366210938,154.1999969482422,150.1199951171875,151.63999938964844,5589900.0,0.015758491041838907,1.4358286456079619,-0.31663782325997825,32.33210796077077,30.64399317550691,0.2510042081428594,4.999751903210637,1.9128158916743132,-5.437538561070056,24.319122508529066,4.0800018310546875,-5.691013812338213,-3.777496337890625,-15.058949852768421,7.503957176987171,-9.418223095329523,1.8632304195482732,-5.608268682861336,33.401081282047315,-11.749960290861864,5.6407267574389,6,1.6349945068359375,3.6749954223632812,0.39499664306640625,-3.19000244140625,26.860000610351534,2,0.19079583022590896,-1.016104064593172,151.02999877929688,-1.1582276647319574,157.5,1.6447760378235086,158.02000427246094,0.19079583022590896
3802,2017-06-29,150.08999633789062,152.82000732421875,148.0,152.82000732421875,7142500.0,-0.021641400462587668,2.5311266865644946,-1.5423753653048733,37.09362821744066,31.812899826344186,3.698105536266752,7.698475535027143,5.673730478878838,-1.9934085138103796,23.59554100521679,5.410003662109375,-5.623773939678529,-6.452503204345703,-17.811924474952576,4.90691806626117,-12.132213839649154,-0.7727925690422524,9.8800048828125,17.46028508565062,-28.56165716247077,5.679710635303442,6,3.8950042724609375,6.995002746582031,3.7150039672851562,0.1300048828125,31.240005493164062,3,0.2261975999507131,1.4358286456079619,153.41000366210938,-1.016104064593172,151.02999877929688,-1.1582276647319574,157.5,0.2261975999507131
3803,2017-06-30,149.41000366210938,150.7100067138672,148.4199981689453,149.75999450683594,5213300.0,-0.004530566276052195,1.0355493465891752,0.12820125870529975,45.91549641710212,33.87546898588641,4.372292003839789,7.522105944966995,6.750041607050264,-1.24036756196341,22.531066869506944,2.290008544921875,-5.512788539133311,-6.343996429443365,-17.36316372330691,4.675170864420181,-11.853580076375124,-0.8344127825116061,10.320597534179683,11.779478014343516,-36.36383712277385,5.509583646931769,6,4.5749969482421875,7.674995422363281,4.394996643066406,0.80999755859375,28.949996948242188,4,0.21584900080006264,2.5311266865644946,150.08999633789062,1.4358286456079619,153.41000366210938,-1.016104064593172,151.02999877929688,0.21584900080006264
3804,2017-07-03,146.1699981689453,150.4499969482422,145.8000030517578,149.8000030517578,3908200.0,-0.021685331729803914,-1.1281460375988157,10.37171382482452,37.78440895128744,35.19397976825199,7.240260473470386,9.775556659466503,10.302405468289635,2.042771556145908,21.549171836203325,4.649993896484375,-5.084736598187476,-8.639501953125006,-19.537735778524507,2.2587318722744953,-14.088618865824742,-3.1903850404252694,13.325991003417954,3.3094397100009285,-45.93865249882931,5.449116912699749,7,6.715003967285156,10.165000915527344,8.947505950927734,5.2100067138671875,29.610000610351562,0,0.24533078647852258,1.0355493465891752,149.41000366210938,2.5311266865644946,150.08999633789062,1.4358286456079619,153.41000366210938,0.24533078647852258
3805,2017-07-05,147.61000061035156,148.25999450683594,145.5800018310547,146.5800018310547,4627800.0,0.00985155955014716,1.3004361550249512,-0.2837458385176716,41.72377475769185,35.98977109383935,5.704052356786519,7.328275328549978,9.166985881340509,0.6642945714012001,20.25386251800304,2.67999267578125,-4.736571028517801,-6.321499633789074,-16.511689190046553,3.8686899224684055,-11.4165944119178,-1.2264048556603484,11.338149117187498,23.549883169298308,-28.06719705043302,5.095094778128737,7,5.165000915527344,8.614997863769531,7.915000915527344,3.7700042724609375,21.529998779296875,2,0.2244428205800657,-1.1281460375988157,146.1699981689453,1.0355493465891752,149.41000366210938,2.5311266865644946,150.08999633789062,0.2244428205800657
3806,2017-07-06,146.25,147.27000427246094,144.25,146.1300048828125,5486500.0,-0.009213472019023783,1.7962955113804941,0.1165002518443898,40.38395681311371,37.330366927124864,6.356040825203081,7.5506313776550655,10.553503917100556,2.0676791319755807,19.01941938814958,3.3600006103515625,-4.513875471895346,-6.7135002136230355,-15.85700431192808,2.4300038846820087,-11.285252262775572,-2.141748164470499,11.896060853749987,23.337202925696705,-30.52006107520584,4.571752049152527,7,5.8600006103515625,9.30999755859375,10.224998474121094,5.4550018310546875,25.149993896484375,3,0.22550424429086546,1.3004361550249512,147.61000061035156,-1.1281460375988157,146.1699981689453,1.0355493465891752,149.41000366210938,0.22550424429086546
3807,2017-07-07,150.17999267578125,150.75,146.64999389648438,146.64999389648438,5561300.0,0.026871744791666652,-1.322950437015328,29.417853509664294,46.55817772960997,38.41058492964121,1.88600626622042,2.512966539541196,6.7603958969237965,-1.7697694888581736,17.245028368255884,4.5,-4.017124714482009,-1.99850692749024,-8.891748794995493,4.894734940015013,-5.445127861242867,1.4481140062623865,6.854383309668748,91.23065655048077,36.649714931876545,3.4466209337526212,7,1.9300079345703125,5.3800048828125,7.060009002685547,1.5250091552734375,20.82000732421875,4,0.20035965550777468,1.7962955113804941,146.25,1.3004361550249512,147.61000061035156,-1.1281460375988157,146.1699981689453,0.20035965550777468
3808,2017-07-10,152.6699981689453,153.22999572753906,149.64999389648438,150.33999633789062,5360600.0,0.016580141261157477,1.0753652161221412,0.6600574041894685,48.908172966982505,39.85873993344956,-1.6122513195755914,-0.4207583776149306,4.345218937356776,-4.11381049279629,18.099606439847985,3.5800018310546875,-3.869585597079009,0.7594985961914062,-5.569545054264495,7.088542246647307,-2.4050232290365443,3.924020421419357,3.341627737668688,93.76394404201777,39.77285272816077,3.1645218252279568,7,-2.0550003051757812,2.8899993896484375,5.907501220703125,-0.964996337890625,15.830001831054688,0,0.18772518507790958,-1.322950437015328,150.17999267578125,1.7962955113804941,146.25,1.3004361550249512,147.61000061035156,0.18772518507790958
3809,2017-07-11,154.3300018310547,155.22999572753906,151.5500030517578,152.3699951171875,4898600.0,0.010873149158437734,-1.0444455747279902,0.8412039371574143,53.37877501033381,42.6753887582592,-4.212161153891628,-1.953295805334136,2.809245526674175,-5.6398672819624664,17.508915769105162,3.67999267578125,-3.5334008725301373,2.2750022888183707,-4.14019000953823,8.690194587174972,-0.9325938603599297,5.482598437996671,-10.080001831054688,91.80333108666801,36.6262233589989,3.207596149178305,7,-4.590003967285156,1.2299957275390625,4.782497406005859,-2.3199996948242188,15.649993896484375,1,0.15570529705301595,1.0753652161221412,152.6699981689453,-1.322950437015328,150.17999267578125,1.7962955113804941,146.25,0.15570529705301595
3810,2017-07-12,158.75,158.8000030517578,155.77000427246094,155.77000427246094,8481800.0,0.028639915223897194,-1.0335591432536086,1.5204007753929514,55.28709318958794,45.225942672572224,-8.294131165348801,-6.217134557487668,-1.5343541374573988,-9.894705034531484,17.020196134076414,4.470001220703125,-3.540344288659327,6.393500518798817,-0.685713646650612,13.472714684248245,2.853893436074088,9.933107601523545,-14.28040008544923,99.6563364861166,47.27189023154476,3.539607082724716,7,-7.224998474121094,-3.19000244140625,0.9350013732910156,-6.6699981689453125,7.339996337890625,2,0.10727558286171268,-1.0444455747279902,154.3300018310547,1.0753652161221412,152.6699981689453,-1.322950437015328,150.17999267578125,0.10727558286171268
3811,2017-07-13,158.2100067138672,160.1300048828125,156.97999572753906,158.50999450683594,6700100.0,-0.00340153251107278,-1.2826072534276869,-0.10066718894811492,54.665550491214404,47.178378480769304,-7.824481628706394,-5.485020284750078,-0.9581233620669423,-9.194367833903783,16.601480558195934,3.1500091552734375,-3.5091661082516907,5.55300674438476,-1.9930705316062358,13.099084020375756,1.7799681063892479,9.326045382380272,-13.167190673828145,85.75670174977871,36.15568544291153,3.773038637995502,7,-6.0200042724609375,-2.6500091552734375,2.3949966430664062,-5.470001220703125,8.329986572265625,3,0.06908534360629193,-1.0335591432536086,158.75,-1.0444455747279902,154.3300018310547,1.0753652161221412,152.6699981689453,0.06908534360629193
3812,2017-07-14,161.1199951171875,161.35000610351562,157.97000122070312,159.3000030517578,5549200.0,0.018393200681567468,1.9648983088279581,-6.066887080366226,54.38347114142731,48.11926456124988,-10.063623083108638,-8.07166525838872,-3.7695881862899228,-11.931530633515365,15.681145563345428,3.3800048828125,-2.475822326630407,7.9949951171875,-0.4270033731210674,16.416993607496067,3.7839958720332163,12.205994362341784,-15.171947746582049,98.03409618504588,52.24052888301745,4.210999245154281,7,-8.319992065429688,-5.55999755859375,0.6775093078613281,-8.379989624023438,5.6399993896484375,4,0.06380337072267106,-1.2826072534276869,158.2100067138672,-1.0335591432536086,158.75,-1.0444455747279902,154.3300018310547,0.06380337072267106
3813,2017-07-17,161.6999969482422,163.5500030517578,160.02000427246094,162.91000366210938,17496700.0,0.0035998128639020965,1.8353341299751815,-0.6648417522531964,55.92884975347706,50.13531353927094,-9.741362764632697,-8.345515106682797,-4.295810490607039,-12.353698138525658,15.156748413930515,3.529998779296875,-1.6833697179038154,8.108997344970703,-1.1310780767294375,17.349072766670844,3.488959634120647,12.72903505582076,-14.519792879003916,84.58328247070312,40.26573611925568,4.620037710850069,7,-7.799995422363281,-6.439994812011719,0.17000198364257812,-8.93499755859375,7.6399993896484375,0,0.057513934615191165,1.9648983088279581,161.1199951171875,-1.2826072534276869,158.2100067138672,-1.0335591432536086,158.75,0.057513934615191165
3814,2017-07-18,183.6000061035156,185.0,174.24000549316406,176.1199951171875,41587400.0,0.13543605175381224,1.0933843938786718,-6.181792960819155,82.02556874616279,54.613290649101046,-28.802451726386465,-29.372976994748768,-25.865496830083515,-33.9496785677816,16.105245921579275,23.300003051757812,-0.3012157038720318,28.499005889892544,12.209182320492914,44.788829459292174,20.35409410519273,36.64391767459236,-34.78282213602537,95.21042045461061,43.82265154982133,8.144911784699818,7,-18.975006103515597,-18.975006103515597,-23.290008544921847,-30.83500671386716,-14.540008544921847,1,-0.0822440392240622,1.8353341299751815,161.6999969482422,1.9648983088279581,161.1199951171875,-1.2826072534276869,158.2100067138672,-0.0822440392240622
3815,2017-07-19,183.8600006103516,187.1699981689453,181.75,182.97000122070312,17344300.0,0.0014160920380874575,-2.255252365569226,0.11898370086289975,81.24358672068774,59.153249527720384,-26.127179367717815,-28.59366824312133,-25.778244439349635,-33.90855051294295,16.95393749364404,5.4199981689453125,0.9212373376400933,27.16850051879885,6.507681283328338,47.82931975426936,16.838090901063595,37.49891013653411,-30.700878718960183,89.03611364385321,33.91192139558352,10.330409617735256,7,-16.950004577636747,-18.150001525878935,-26.270004272460966,-31.095001220703153,-15.729995727539091,2,-0.07549224864971016,1.0933843938786718,183.6000061035156,1.8353341299751815,161.6999969482422,1.9648983088279581,161.1199951171875,-0.07549224864971016
3816,2017-07-20,183.6000061035156,185.9199981689453,182.6999969482422,183.83999633789062,7907200.0,-0.0014140895571244094,-2.156850718805631,-0.2696521336602493,86.68712755109532,63.61202173010765,-22.363703148533347,-27.493122490655765,-25.201681728847745,-33.348443046355186,18.108419393034307,3.220001220703125,2.842761666986462,25.48000564575193,1.6025785702474025,49.35743272125646,13.54129210799968,37.41871918350418,-25.679361533266643,87.77399849815866,26.733650947640626,11.938713537752262,7,-15.190010070800753,-17.89000701904294,-26.01000976562497,-30.83500671386716,-17.65000915527341,3,-0.09537042038959764,-2.255252365569226,183.8600006103516,1.0933843938786718,183.6000061035156,1.8353341299751815,161.6999969482422,-0.09537042038959764
3817,2017-07-21,188.5399932861328,191.5,182.7100067138672,182.72000122070312,9277400.0,0.026906247376876413,-2.0102814262833495,-24.25095371312022,89.18486613485491,68.08720985987125,-23.79208388165401,-31.392382127935377,-29.85208135625254,-37.93610674783156,19.466490923110534,8.789993286132812,4.8769938864966775,28.737493133544916,1.336180486885013,56.13880578020482,15.036836810214965,42.43814945687487,-26.52443921206637,90.59718197077854,22.362106532895126,13.700656323329953,7,-17.014991760253906,-20.664993286132812,-30.949996948242188,-35.774993896484375,-21.419998168945312,4,-0.11668611850755861,-2.156850718805631,183.6000061035156,-2.255252365569226,183.8600006103516,1.0933843938786718,183.6000061035156,-0.11668611850755861
3818,2017-07-24,187.91000366210938,190.25,187.00999450683597,188.69000244140625,8797300.0,-0.0033414110876059944,-1.5116155283764616,-0.1340205915279522,94.10401459324416,72.61223648019462,-19.71036504496186,-29.943513142195144,-28.877759883625288,-36.96218288594599,21.764074617627294,3.240005493164034,7.306576913669517,26.613003540039074,-3.5047846953454496,56.7307917754236,11.554109422346812,41.671897657731336,-21.17693823989356,79.20047809708872,2.6390332766259945,15.058894117692258,7,-14.275001525878906,-20.035003662109375,-30.82500457763672,-35.14500427246094,-19.100006103515625,0,-0.11255392870570291,-2.0102814262833495,188.5399932861328,-2.156850718805631,183.6000061035156,-2.255252365569226,183.8600006103516,-0.11255392870570291
3819,2017-07-25,186.97000122070312,188.66000366210938,185.80999755859372,187.7899932861328,5374500.0,-0.005002407658383778,1.226556120472327,1.0512735240032864,92.033354267201,76.69515437770718,-15.258017750944049,-28.124445314499155,-27.670429345939255,-35.63040316065593,24.35862247264001,2.8500061035156534,9.472761577230898,24.199501037597656,-7.951122352594837,56.35012442779015,8.12418934250141,40.2748127326939,-16.274226266041836,53.53847405849359,-28.50051994548066,16.075311695096243,7,-12.730003356933594,-19.095001220703125,-29.88500213623047,-34.20500183105469,-12.279998779296875,1,-0.09429322761784487,-1.5116155283764616,187.91000366210938,-2.0102814262833495,188.5399932861328,-2.156850718805631,183.6000061035156,-0.09429322761784487
3820,2017-07-26,189.0800018310547,189.6999969482422,187.50999450683597,187.6999969482422,4479300.0,0.011285236115824215,-1.4886253294493477,-1.6829490686466066,95.01790671826699,81.17874951404636,-14.095561128638906,-28.70963324886918,-29.457604001102254,-37.326152357888276,25.99539543193502,2.7299957275390625,11.659791112529831,24.407001495361328,-9.284658078311224,58.09866106903388,7.561171708525052,41.252831282197604,-15.05555086913921,72.50003034417227,-16.26356582721118,16.84582978683628,7,-14.345001220703125,-21.205001831054688,-31.99500274658203,-36.31500244140625,-14.3699951171875,2,-0.10588113009618572,1.226556120472327,186.97000122070312,-1.5116155283764616,187.91000366210938,-2.0102814262833495,188.5399932861328,-0.10588113009618572
3821,2017-07-27,182.67999267578125,190.0,179.3800048828125,189.88999938964844,11221000.0,-0.033848154713854495,1.8586766557206023,-5.224624060150376,82.47403504278188,84.29992328086355,-4.313015070366305,-21.085416763815203,-22.78281643277319,-30.589610033501856,26.95738633554289,10.6199951171875,13.620407914213445,16.54349288940429,-17.62764824077334,50.71463401958192,-0.54207767568451,33.62906345449309,-5.85945386777226,27.227633023457248,-58.69480058707303,17.085570565088812,7,-6.919990539550781,-14.80499267578125,-25.594993591308594,-29.914993286132812,-7.9399871826171875,3,-0.07964740735889964,-1.4886253294493477,189.0800018310547,1.226556120472327,186.97000122070312,-1.5116155283764616,187.91000366210938,-0.07964740735889964
3822,2017-07-28,184.0399932861328,185.02999877929688,181.17999267578125,182.0,6201900.0,0.007444715704391758,-1.092390110004022,-0.28293916595240365,82.0691191390431,87.20439765703753,-2.3243354547229558,-20.840037783272948,-23.646372262055593,-31.593609184559767,27.564886665285105,3.850006103515625,15.41034484490774,16.20599365234375,-17.981823202240093,50.39381050692759,-0.8879147749481717,33.29990207963567,-4.8707406874052595,42.8701977607331,-40.32286836079931,17.09390842729193,7,-1.1699905395507812,-16.164993286132812,-27.104991912841797,-31.274993896484375,-9.519989013671875,4,-0.09829383285058879,1.8586766557206023,182.67999267578125,-1.4886253294493477,189.0800018310547,1.226556120472327,186.97000122070312,-0.09829383285058879
3823,2017-07-31,181.66000366210938,184.97000122070312,180.6499938964844,184.25999450683597,4883600.0,-0.01293191540342642,1.1492550910022443,-1.2745095105951834,77.53377427980325,86.70530938299758,3.558999724884387,-16.78041945234878,-20.867952731127303,-28.850120126485194,28.165799533917692,4.320007324218722,17.42421471914497,12.213504028320301,-21.351967064264272,45.778975120904875,-4.569231517971986,28.996239574612588,9.839996337890625,21.468924930171614,-58.13023125305865,16.782735546292287,7,3.779998779296875,-13.785003662109375,-27.37250518798828,-28.895004272460938,-2.410003662109375,0,-0.08003967990646155,-1.092390110004022,184.0399932861328,1.8586766557206023,182.67999267578125,-1.4886253294493477,189.0800018310547,-0.08003967990646155
3824,2017-08-01,182.02999877929688,184.6199951171875,181.42999267578125,182.4900054931641,5112700.0,0.0020367450717202473,-2.843332628618176,0.17692628218296252,75.53753973716553,86.07130416260624,3.288722967526809,-15.100327558824915,-20.869558096216792,-28.854126952810645,28.313870146689844,3.19000244140625,19.465844589009407,10.79049911499024,-21.340142053550636,42.921140283531116,-5.274821469280198,26.855819699260678,9.253001098632808,24.952873021528983,-49.95660807583235,16.065320584270438,8,3.410003662109375,-14.154998779296875,-27.11499786376953,-29.264999389648438,-3.029998779296875,1,-0.0726253986120814,1.1492550910022443,181.66000366210938,-1.092390110004022,184.0399932861328,1.8586766557206023,182.67999267578125,-0.0726253986120814
3825,2017-08-02,180.7400054931641,182.57000732421875,177.80999755859375,182.22000122070312,5771300.0,-0.007086707107529233,3.3669655418600257,3.2173350582144873,74.31472064499978,84.69659228415117,4.5702089733299545,-11.806375674396435,-19.223082783297286,-27.20767922171521,28.156784035277195,4.760009765625,21.590101090603127,7.844005584716825,-22.525031653957086,38.21304282339074,-7.34051303462013,23.02852420405378,10.330334265136685,24.036155436834616,-47.456380648460524,15.184518619336957,8,3.914993286132784,-12.865005493164091,-25.38000488281253,-27.975006103515653,-4.320007324218778,2,-0.033473513709651126,-2.843332628618176,182.02999877929688,1.1492550910022443,181.66000366210938,-1.092390110004022,184.0399932861328,-0.033473513709651126
3826,2017-08-03,179.22999572753906,181.22000122070312,178.02000427246094,180.52999877929688,4627700.0,-0.00835459621407475,1.3880503538548257,0.878382976091075,70.15358303240816,82.5820052727682,6.02917573569087,-8.114961098558979,-17.392255290361504,-25.38837052742724,27.751626099976423,3.1999969482421875,20.370014235868524,4.684996032714849,-23.060268880797707,32.430260946227406,-9.187636424041443,18.557628489471142,11.309930342773441,19.667561341589703,-46.46549743724242,13.872632456756284,8,4.8000030517578125,-11.354995727539062,-23.8699951171875,-26.464996337890625,2.5100097656250284,3,-0.025218931659983124,3.3669655418600257,180.7400054931641,-2.843332628618176,182.02999877929688,1.1492550910022443,181.66000366210938,-0.025218931659983124
3827,2017-08-04,180.2700042724609,181.0,178.5,179.60000610351562,4491100.0,0.005802647825215779,1.347429275526359,-0.5153819970186525,70.45606280747018,79.95445507434889,4.1266653106926015,-7.1517942946493065,-18.086299065419183,-26.104623292605936,28.390894545068022,2.5,19.234957976247443,4.220503997802695,-21.12095512525346,29.56196312085885,-8.450225563725382,16.89123355933077,9.760724657382838,34.357618095720746,-28.22540887100127,12.670729561528082,8,3.634994506835966,-12.395004272460909,-24.205005645751925,-27.50500488281247,4.879989624023494,4,-0.03067620041179331,1.3880503538548257,179.22999572753906,3.3669655418600257,180.7400054931641,-2.843332628618176,182.02999877929688,-0.03067620041179331
3828,2017-08-07,181.3300018310547,182.2700042724609,179.10000610351562,181.0,4609800.0,0.005880055103297588,1.8687679083095037,0.492541392425264,45.37676820350719,74.77038995616067,2.274305361052825,-6.276358064454428,-18.951742626012674,-26.864306692130384,29.803072162957257,3.169998168945284,17.90386483529062,3.84750137329101,-19.0509616975732,26.74596444415522,-7.601730162141081,15.2967329087231,8.211897843939056,51.6887743670177,-6.487564556094725,11.449231535432101,8,2.5749969482421875,-13.455001831054688,-25.795001983642578,-28.56500244140625,2.30999755859375,0,-0.03755582358036169,1.347429275526359,180.2700042724609,1.3880503538548257,179.22999572753906,3.3669655418600257,180.7400054931641,-0.03755582358036169
3829,2017-08-08,178.36000061035156,181.91000366210938,177.4499969482422,181.3699951171875,6104000.0,-0.016378984121283358,1.1809261946777196,-9.121144865214777,39.91195123452987,68.64750601352323,4.3522216168802,-1.490186948694685,-15.797699953416668,-23.594481118263673,31.65770660255388,4.4600067138671875,15.690430596874819,-0.3239997863769588,-20.462848988214176,19.81484941546026,-10.393424387295568,9.74542481454165,10.712622979986179,17.7734730066012,-34.991563031476936,10.06942460091861,8,5.364997863769531,-10.485000610351562,-22.825000762939453,-25.595001220703125,4.2700042724609375,1,0.004989904612036522,1.8687679083095037,181.3300018310547,1.347429275526359,180.2700042724609,1.3880503538548257,179.22999572753906,0.004989904612036522
3830,2017-08-09,175.77999877929688,175.9600067138672,170.00999450683594,171.42999267578125,9670500.0,-0.014465136926585909,1.5265326750379038,-1.445187389424271,36.781590814596925,63.570567765947104,5.416856658913019,2.562454599394812,-13.085310214242753,-20.738110009350493,32.840923127323705,8.350006103515625,13.159054746675764,-3.7555015563964957,-21.66192930402093,14.150926191227938,-12.708715430208713,5.197712317415721,12.595267212515125,47.06361889400015,-1.2204317469317871,8.95321387381222,8,1.7399978637695312,-7.904998779296875,-21.169998168945312,-22.709999084472656,6.570007324218722,2,0.018318359557767616,1.1809261946777196,178.36000061035156,1.8687679083095037,181.3300018310547,1.347429275526359,180.2700042724609,0.018318359557767616
3831,2017-08-10,169.13999938964844,174.4499969482422,167.60000610351562,174.02999877929688,9693100.0,-0.03777448763090152,1.3909235435568184,-1.1241362134403434,18.989778367055848,56.56175212461519,11.101687282338418,10.607119005910079,-6.382515246236181,-13.869043225445438,33.95526573865318,8.17999267578125,10.52544252094782,-10.942000579833973,-26.63884746028333,4.754846300615384,-18.79042402005865,-3.0935771396092946,17.76604488336548,10.497569722897463,-31.094332916732288,7.848423440224672,8,7.1450042724609375,-1.2649993896484375,-14.639999389648438,-15.2550048828125,15.479995727539062,3,0.043041260527179714,1.5265326750379038,175.77999877929688,1.1809261946777196,178.36000061035156,1.8687679083095037,181.3300018310547,0.043041260527179714
3832,2017-08-11,171.39999389648438,172.5800018310547,169.0,169.86000061035156,5022300.0,0.013361679762275314,-1.196323842600177,-0.3149270916869233,24.916426726755958,50.7153801742766,7.666351467235216,9.651607226377052,-8.549579039579896,-15.830055007173769,34.88112195830496,3.5800018310546875,7.386363029569168,-9.19600601196288,-22.814050868404735,4.422038844478976,-16.00502844018382,-2.3869835837419373,13.575446559579717,25.903123839598642,-10.479976009518872,6.809022428220934,8,4.7100067138671875,-2.3249969482421875,-17.56499481201172,-16.264999389648438,14.279998779296875,4,0.0603267909269849,1.3909235435568184,169.13999938964844,1.5265326750379038,175.77999877929688,1.1809261946777196,178.36000061035156,0.0603267909269849
3833,2017-08-14,171.0,172.4499969482422,168.8000030517578,169.8000030517578,7468400.0,-0.002333686760373821,-1.2812483608707055,0.779222194699034,25.33209201470727,45.13699709400347,7.146762547235198,11.366841573055979,-8.129986997629544,-15.134041374887317,35.44013460793981,3.649993896484375,5.188943251858916,-10.061000061035145,-21.408086175888428,1.2860860538181385,-15.7345431184618,-4.387457003608489,12.237897020809243,23.75957006675055,-10.02166741944756,5.6735430574266426,8,4.0850067138671875,-0.4250030517578125,-17.165000915527344,-15.44000244140625,14.509994506835966,0,0.0827485023186223,-1.196323842600177,171.39999389648438,1.3909235435568184,169.13999938964844,1.5265326750379038,175.77999877929688,0.0827485023186223
3834,2017-08-15,168.5,171.8800048828125,168.25,171.52999877929688,5656100.0,-0.014619883040935644,-1.056660701472279,-2.525005404168203,18.589735528251822,38.94533208103147,8.410112780593039,13.362696431905562,-5.63516660616159,-12.336620414818327,33.4877385307898,3.6300048828125,2.755112967336885,-11.805999755859375,-24.38438043398503,0.7723809222662794,-18.095190094922202,-5.516809416796548,13.174107929079867,10.765476444702408,-17.369654364432474,6.289190339062833,8,6.435005187988281,3.0250015258789062,-15.41250228881836,-12.94000244140625,20.279998779296875,1,0.08985162842521333,-1.2812483608707055,171.0,-1.196323842600177,171.39999389648438,1.3909235435568184,169.13999938964844,0.08985162842521333
3835,2017-08-16,169.97999572753906,170.5,166.25,167.5,7013600.0,0.008783357433466144,1.414769796304083,-0.8184807678749484,27.191081933285503,34.17172084779561,5.859485616461626,11.372608484833307,-7.106797245877601,-13.510443816466363,31.39355429141084,4.25,0.6402361406074419,-9.632003784179688,-22.89760709055517,3.6335995221957944,-16.264805437367443,-2.9992021309919323,10.286702018984386,45.487769703849125,16.525768869243294,6.632801653187746,8,4.280006408691406,3.6550064086914062,-17.329998016357422,-14.419998168945312,17.370010375976534,2,0.07442057579263706,-1.056660701472279,168.5,-1.2812483608707055,171.0,-1.196323842600177,171.39999389648438,0.07442057579263706
3836,2017-08-17,166.08999633789062,170.5800018310547,165.72000122070312,169.22999572753906,5229200.0,-0.022885042283938617,-1.505161653144774,-1.2661309673965877,20.447795764213623,28.615246731878223,8.59323130598537,14.633825306989365,-3.267647195179336,-9.36635681187633,29.2196989903545,4.8600006103515625,-1.4850985373144,-12.646502685546864,-27.06503935702608,1.772033985932353,-19.855771021286472,-5.437234349807255,12.494697679050006,5.3935143479315,-20.90827784282987,7.209268335739601,8,7.905006408691406,8.150001525878906,-12.547496795654297,-10.529998779296875,12.460006713867188,3,0.09789879056018447,1.414769796304083,169.97999572753906,-1.056660701472279,168.5,-1.2812483608707055,171.0,0.09789879056018447
3837,2017-08-18,166.5399932861328,169.97000122070312,165.8000030517578,165.9499969482422,7385700.0,0.002709356121164186,-8.370949490793128,-0.1878969594184165,23.4176912969601,26.17534929781743,6.694851104124126,13.124010819898103,-3.7730172581650265,-9.574793432052218,26.52380228471229,4.1699981689453125,-3.602200649221288,-11.096505737304682,-25.72124110145043,3.5282296268410676,-18.408873419377557,-3.784138055231807,10.243643739334573,12.184139464967112,-14.120539046207751,7.312367682072881,8,7.2750091552734375,8.19500732421875,-12.664993286132812,-10.979995727539062,12.840011596679688,4,0.10856252287696067,-1.505161653144774,166.08999633789062,1.414769796304083,169.97999572753906,-1.056660701472279,168.5,0.10856252287696067
3838,2017-08-21,166.75999450683594,168.99000549316406,164.22999572753906,166.91000366210938,6480700.0,0.0013210113460562223,1.2088146682196834,-0.2542543836962706,23.011650943116365,24.297538154327047,4.683240195435161,11.845591025210638,-3.7939089564864616,-9.57026000222993,23.786293110853308,4.760009765625,-5.46256827007349,-9.81900405883789,-24.37438656706692,4.73637844939114,-17.09669531295239,-2.5413128047233897,8.474733505964451,33.07183988862094,6.323686216681132,7.277691254114513,8,3.3350067138671875,9.000007629394531,-12.579994201660156,-11.199996948242188,15.210006713867188,0,0.11345645713708463,-8.370949490793128,166.5399932861328,-1.505161653144774,166.08999633789062,1.414769796304083,169.97999572753906,0.11345645713708463
3839,2017-08-22,169.33999633789062,169.92999267578125,167.0399932861328,167.75999450683594,4886300.0,0.015471347541624825,1.0942066243179143,-10.532702675211066,30.730208841121325,23.625162379496423,0.7701892088611828,8.302758894780482,-5.928268429459649,-11.93383278585074,21.1153821817344,3.1699981689453125,-7.500900866934927,-6.357501983642578,-20.389198233150807,7.674194265865651,-13.373350108396693,0.6583461411115366,4.133974509267944,80.47237320799512,51.17604892976615,7.015848124754122,8,0.0,8.525001525878906,-14.759994506835938,-13.779998779296875,11.360000610351562,1,0.09548835785186105,1.2088146682196834,166.75999450683594,-8.370949490793128,166.5399932861328,-1.505161653144774,166.08999633789062,0.09548835785186105
3840,2017-08-23,169.05999755859375,169.63999938964844,166.6999969482422,168.35000610351562,4632300.0,-0.0016534710366840066,2.1443958482929695,0.4493611596666248,32.063489500496516,25.07779694987872,-0.0036758009899529043,7.38462059323183,-5.237957221971897,-11.432844120745813,18.24210195607219,2.94000244140625,-8.462152045058872,-5.636500549316395,-18.452160056956558,7.179158958323768,-12.044330303136462,0.7713292045036724,2.9349372694256886,76.06294785103591,43.667082079006015,6.407829753820081,8,-0.654998779296875,8.805000305175781,-4.43499755859375,-4.43499755859375,12.290008544921847,2,0.11664498701928849,1.0942066243179143,169.33999633789062,1.2088146682196834,166.75999450683594,-8.370949490793128,166.5399932861328,0.11664498701928849
3841,2017-08-24,168.1300048828125,171.24000549316406,166.14999389648438,169.86000061035156,5361700.0,-0.005500962316404401,1.267262970804433,-2.4366430260047283,28.505647756161807,25.476599286479367,0.8582352490199128,7.55607856240988,-3.883235104016478,-10.270815135612281,16.913775697187443,5.0900115966796875,-9.122548191716646,-5.83899383544923,-18.39575256444195,6.717764893543489,-12.117373199945604,0.43938552904714356,-3.9000091552734375,55.63486051614252,22.51691356058455,6.278379364496362,8,0.209991455078125,9.734992980957031,-1.82000732421875,-2.4200057983398438,8.879989624023438,3,0.11431630680139171,2.1443958482929695,169.05999755859375,1.0942066243179143,169.33999633789062,1.2088146682196834,166.75999450683594,0.11431630680139171
3842,2017-08-25,165.9499969482422,168.75,165.5,168.5800018310547,4064000.0,-0.012966203956811806,1.1885512890331995,1.5202377907335702,23.807880524037813,25.307242454182763,2.4405065732120192,8.760496281564087,-1.280887844928742,-7.846418531089057,15.563509127835424,3.25,-9.57752336111787,-7.114501953125,-19.21461035518294,4.985606448932941,-13.164556154153985,-1.0644477520960152,-1.5798010253906227,24.536359837007627,-5.975044104238961,6.0500542010289715,8,2.1050033569335938,11.915000915527344,1.1100006103515625,-0.23999786376953125,13.240005493164062,4,0.07592652205619155,1.267262970804433,168.1300048828125,2.1443958482929695,169.05999755859375,1.0942066243179143,169.33999633789062,0.07592652205619155
3843,2017-08-28,167.1199951171875,168.6699981689453,165.60000610351562,166.42999267578125,3657300.0,0.007050305456228534,-1.6127863487611034,-0.2623578556509631,29.60810465897194,26.531505690929443,0.7400770675238562,6.793659750119957,-2.0262313320225758,-8.732725148197972,14.253210850323434,3.0699920654296875,-8.813867045176039,-5.217503356933605,-16.88250987978455,6.44750316591734,-11.050006618359077,0.6149999044918673,-2.612403002929682,28.22288444003754,-3.7386861210521687,5.832503261425476,8,0.6150054931640625,10.120002746582031,2.580005645751953,0.7550048828125,17.330001831054688,0,0.07336052012823524,1.1885512890331995,165.9499969482422,1.267262970804433,168.1300048828125,2.1443958482929695,169.05999755859375,0.07336052012823524
3844,2017-08-29,168.80999755859375,169.67999267578125,164.72999572753906,165.0,4620900.0,0.0101125089204388,-1.2758574725868346,5.52171605484299,36.93287272777204,27.613926890316833,-1.0072510674727368,4.282007341947519,-3.296067981275769,-10.128244886872636,12.771383746641007,4.9499969482421875,-8.346022362283662,-2.8665008544921875,-13.68659979873945,7.953598089755076,-8.27655032661582,2.543548617631444,-4.167757176757817,62.67274517157322,31.2739223791207,5.410049472123625,8,-1.0749969482421875,8.305000305175781,1.9450035095214844,-0.93499755859375,25.580001831054688,1,0.07795748979583728,-1.6127863487611034,167.1199951171875,1.1885512890331995,165.9499969482422,1.267262970804433,168.1300048828125,0.07795748979583728
3845,2017-08-30,174.69000244140625,174.85000610351562,169.3699951171875,169.5,8034700.0,0.034832089140760525,-1.011008701689942,1.362206238085321,60.71016120379003,32.087523050269766,-6.8714910533052205,-2.186596110191317,-8.635397094687562,-15.666526097190882,12.035154320206761,6.040008544921875,-7.73005898605544,3.316004180908209,-6.749130948965529,13.381139310781947,-1.7165633840286603,8.348571745845078,-9.960006713867188,98.41893776621811,61.7169306704335,5.032567564936867,8,-5.150001525878906,2.4249954223632812,-3.6325035095214844,-6.81500244140625,23.33000183105466,2,0.034403769092920866,-1.2758574725868346,168.80999755859375,-1.6127863487611034,167.1199951171875,1.1885512890331995,165.9499969482422,0.034403769092920866
3846,2017-08-31,174.7100067138672,176.24000549316406,173.86000061035156,175.4499969482422,6941000.0,0.00011451297831222007,1.0517218699850044,-0.14257993955287948,56.992000577603555,35.81800185923015,-6.191232831494915,-2.7010745427161282,-8.199414450378697,-15.353036904838007,11.363618255919802,2.3800048828125,-6.601297744991712,3.5620079040527344,-5.948083476127465,13.072099284232934,-1.1930377860373653,8.317053594142834,-9.980010986328125,86.70723300456041,46.63000297980583,4.755045690090106,8,-4.475006103515625,2.4049911499023438,-3.4050064086914062,-6.8350067138671875,22.159988403320312,3,0.03800583329221152,-1.011008701689942,174.69000244140625,-1.2758574725868346,168.80999755859375,-1.6127863487611034,167.1199951171875,0.03800583329221152
3847,2017-09-01,174.74000549316406,176.47999572753906,173.9199981689453,175.5500030517578,3813000.0,0.00017170613098316245,-1.0897835131162652,1.0946057406796437,58.02576180967905,39.70845862218156,-5.515780071245729,-3.3377365775980365,-7.759162972758986,-15.053965660722213,10.673902187956994,2.55999755859375,-6.026964900475946,3.8685066223144418,-4.810096403879754,12.547109648508638,-0.47079489078265624,8.20780813541154,-9.319409179687511,85.19157247340425,41.271906034405774,4.339301513097097,9,-4.135009765625,-0.11000823974609375,-2.922504425048828,-6.8650054931640625,20.339996337890625,4,0.012990665802403711,1.0517218699850044,174.7100067138672,-1.011008701689942,174.69000244140625,-1.2758574725868346,168.80999755859375,0.012990665802403711
3848,2017-09-05,174.52000427246094,175.8800048828125,172.44000244140625,173.39999389648438,4589500.0,-0.0012590203375707487,-1.2631644991442008,-1.3827330269007612,64.31970278033663,43.4406246154277,-4.558653246839327,-3.851553364222468,-7.162677237388323,-14.494529943546382,9.610835607275156,3.44000244140625,-4.7867995998429365,3.9890052795410043,-3.4005138839247593,11.378524443006768,0.2942456978081225,7.683764861273886,-8.214656005859382,83.31922165890957,33.751458987058584,3.6947595817328844,9,-3.915008544921875,0.07999420166015625,0.8524971008300781,-6.6450042724609375,20.42999267578125,1,0.026759099556601607,-1.0897835131162652,174.74000549316406,1.0517218699850044,174.7100067138672,-1.011008701689942,174.69000244140625,0.026759099556601607
3849,2017-09-06,179.25,179.4600067138672,173.72999572753906,175.25,8742600.0,0.027102885696441925,1.5927572755204198,3.571395485075135,69.09765686151849,47.5555320999857,-8.644103074052737,-8.971423399130401,-11.436699334818172,-18.839610310346302,9.147611983048234,5.730010986328125,-3.553628254357335,8.67450103759765,1.07863199048262,16.27037008471268,4.8765665140401495,12.472435561155152,-12.13067993652345,97.91866726955702,45.85880614746509,3.7979345235575086,9,-7.154998779296875,-4.825004577636719,-2.592498779296875,-11.375,16.61000061035159,2,0.029009745875828052,-1.2631644991442008,174.52000427246094,-1.0897835131162652,174.74000549316406,1.0517218699850044,174.7100067138672,0.029009745875828052
3850,2017-09-07,179.0,180.3500061035156,177.10000610351562,178.8000030517578,6036100.0,-0.001394700139469962,1.2413722343532378,0.049999237060546875,81.28938586162212,53.42039188948129,-7.639175469065123,-8.925431665507972,-10.515650149196631,-18.271378733850298,10.176859682297446,3.2499999999999716,-2.237621025082831,8.263500976562511,0.08871554233041934,16.438286410794603,4.176108259446465,12.350893693678557,-10.646611271484375,82.93292694689356,23.938598278872846,4.0873927171160505,9,-6.459999084472656,-5.599998474121094,-2.342498779296875,-11.125,20.49000549316409,3,0.08597765022149972,1.5927572755204198,179.25,-1.2631644991442008,174.52000427246094,-1.0897835131162652,174.74000549316406,0.08597765022149972
3851,2017-09-08,176.4199981689453,180.38999938964844,176.25,178.4499969482422,4590800.0,-0.014413418050584825,-2.4936775688900337,-10.150148775463492,71.70474658085277,58.74226589579406,-4.2013942903485315,-6.0839958976451385,-7.357469808303534,-15.32280496248211,10.763651094732014,4.1399993896484375,-1.3364472400313332,5.319499206542957,-3.1971376092764103,13.836136022362325,1.0611807986332735,9.577817614452641,-6.627015355429677,50.062858557688806,-14.239096815062403,4.258318407909684,9,-3.8600006103515625,-3.1699981689453125,-0.154998779296875,-8.544998168945312,26.259994506835938,4,0.12243513392869865,1.2413722343532378,179.0,1.5927572755204198,179.25,-1.2631644991442008,174.52000427246094,0.12243513392869865
3852,2017-09-11,181.7400054931641,182.47000122070312,178.02999877929688,178.10000610351562,5979400.0,0.0301553530179961,-1.349198916549266,-1.7931042258602945,76.88442651413001,63.995190546367176,-7.874087128884668,-11.161914017205987,-11.918528750223544,-20.1820811153392,11.530355034240646,6.0500030517578125,-0.2891805026703196,10.122505950927774,0.3644232271296346,19.880588674725914,5.24346458902869,15.001547312826858,-10.463440358989857,92.72187620754418,23.45871057861065,4.879041361899073,9,-8.140007019042997,-8.390007019042997,-5.787506103515653,-13.865005493164091,17.739990234374943,0,0.0832507382343648,-2.4936775688900337,176.4199981689453,1.2413722343532378,179.0,1.5927572755204198,179.25,0.0832507382343648
3853,2017-09-12,185.1499938964844,185.3300018310547,180.63999938964844,182.5500030517578,6689600.0,0.018763003742995776,2.1689133807935583,0.7142833188710194,77.55314780973373,68.50855444436293,-9.451483658109339,-14.184724874572368,-14.49237498628517,-23.129505319185824,12.487810388963608,4.69000244140625,1.1335998724847514,12.82499465942385,1.3539158865787044,24.296073432268997,7.089455273001278,18.560534045846424,-12.082478988465539,98.44820827709971,29.338756466324995,5.735539386422574,9,-7.79999542236331,-10.369995117187528,-9.259994506835966,-17.274993896484403,10.389999389648409,1,0.05363223473894396,-1.349198916549266,181.7400054931641,-2.4936775688900337,176.4199981689453,1.2413722343532378,179.0,0.05363223473894396
3854,2017-09-13,183.63999938964844,184.5,182.5500030517578,184.07000732421875,4320300.0,-0.00815552015454124,2.0232668172839214,-0.16538824951729056,74.36497781304612,70.02575628983583,-6.276688956083433,-12.102842014461487,-12.042094098658652,-21.188015634480337,13.39532752604108,2.599990844726591,3.0210677417753686,10.558000183105463,-1.8131841555907897,22.929184521801716,4.372408013757337,16.74359235245359,-8.365236835483131,81.38764206383483,12.614227213572676,6.185592169348123,9,-4.754997253417969,-8.860000610351562,-7.75,-15.764999389648438,11.490005493164062,2,0.061587876258897944,2.1689133807935583,185.1499938964844,-1.349198916549266,181.7400054931641,-2.4936775688900337,176.4199981689453,0.061587876258897944
3855,2017-09-14,182.6300048828125,185.2899932861328,182.07000732421875,183.25,4510700.0,-0.005499861196867739,-2.7011540620176793,1.441822504524325,74.16666666666663,71.93405252195394,-4.494617852735701,-10.642178693157177,-10.1305854522748,-19.76334696426636,14.036701389468268,3.2199859619140625,4.689980224296562,8.91550521850587,-4.06634696832478,21.89735740533652,2.4245791250905597,15.406431311921182,-5.545299258807091,70.26435678671477,-0.1639331223350382,6.490926093415319,9,-3.7450027465820312,-7.850006103515625,-6.830005645751953,-14.7550048828125,11.529998779296875,3,0.07244152315512631,2.0232668172839214,183.63999938964844,2.1689133807935583,185.1499938964844,-1.349198916549266,181.7400054931641,0.07244152315512631
3856,2017-09-15,182.3500061035156,184.92999267578125,181.42999267578125,182.72999572753903,5591700.0,-0.0015331477402991123,-2.1531297468572745,0.6128913171884229,79.1815204600878,74.28469237199937,-3.3714612668007646,-9.572340837420683,-8.88989528270318,-19.19909872492039,14.540808466987503,3.5,6.096762131003743,7.822505950927706,-5.185425508573218,20.83043741042863,1.3185402211772441,14.326471680678168,-3.781147162241325,59.178157784173536,-16.35062187470588,6.503965729750468,9,-3.465003967285128,-7.570007324218722,-9.652507781982393,-14.475006103515597,10.119995117187528,4,0.09399505794323115,-2.7011540620176793,182.6300048828125,2.0232668172839214,183.63999938964844,2.1689133807935583,185.1499938964844,0.09399505794323115
3857,2017-09-18,184.6199951171875,185.4499969482422,182.72999572753903,183.6100006103516,5359600.0,0.012448527215202176,1.0374554951680681,-2.6579528570854167,79.96577221539977,76.02314453145081,-4.573547162827651,-10.98139333737683,-10.27970285388571,-21.136977932840864,15.10825789851517,3.099990844726591,6.433752775306402,9.188494873046864,-3.993979133394305,22.370968879488032,2.5972578698262794,15.779731876267448,-4.8341304557527565,82.7442359181291,1.1807034208783875,6.591237003220587,9,-5.029998779296875,-9.779998779296875,-12.539993286132812,-16.7449951171875,11.400009155273409,0,0.09782254379938737,-2.1531297468572745,182.3500061035156,-2.7011540620176793,182.6300048828125,2.0232668172839214,183.63999938964844,0.09782254379938737
3858,2017-09-19,185.67999267578125,186.22999572753903,184.1699981689453,184.97999572753903,4982100.0,0.005741510056486154,1.288882295596192,0.6930700548413403,79.52399162127824,77.18162617142414,-4.340468822806031,-11.121479621191838,-10.509326871739574,-21.901794668504806,15.46273528302407,2.0599975585937216,6.994968892827387,9.302492523193365,-3.9749673500259632,22.579952396412693,2.663762586583715,15.941222459803015,-4.761301556985018,88.54161037342736,4.398973286004789,6.638729936609662,9,-4.439994812011719,-10.449996948242188,-13.087493896484375,-17.80499267578125,8.090011596679659,1,0.07432143255118606,1.0374554951680681,184.6199951171875,-2.1531297468572745,182.3500061035156,-2.7011540620176793,182.6300048828125,0.07432143255118606
3859,2017-09-20,185.50999450683597,186.5,183.1999969482422,186.1000061035156,4625000.0,-0.000915543815440123,3.748207914814205,-0.8428773841960698,73.66580538276847,76.33456167377372,-3.5638884202606107,-10.200961272824486,-9.547325119116664,-21.420556304834093,15.954323417272198,3.3000030517578125,7.59519790049103,8.323994445800821,-5.117375467174412,21.765364358776054,1.6033094893132045,15.044679402288438,-3.5290424662911732,80.4732926432885,-1.786509637610763,6.720684956487624,9,-4.134994506835966,-10.144996643066435,-12.679992675781278,-17.634994506835966,9.700012207031222,2,0.054067161211237336,1.288882295596192,185.67999267578125,1.0374554951680681,184.6199951171875,-2.1531297468572745,182.3500061035156,0.054067161211237336
3860,2017-09-21,188.77999877929688,189.9499969482422,184.50999450683597,185.82000732421875,7148100.0,0.017627105650851682,1.0528358380837113,-5.016836061758571,76.94371539958956,76.91666932030004,-5.923641750856547,-12.56189803493487,-12.11349022658311,-24.40744235997991,16.641675531867488,5.440002441406222,8.232237764253625,10.607998657226574,-3.211358374087922,24.42735568854107,3.698320141569326,17.517677172883822,-5.895237146861035,86.2676340113223,4.381603222068051,6.909678515657246,9,-4.790000915527344,-11.69000244140625,-15.549995422363281,-20.904998779296875,10.759994506835938,3,0.033637070370677424,3.748207914814205,185.50999450683597,1.288882295596192,185.67999267578125,1.0374554951680681,184.6199951171875,0.033637070370677424
3861,2017-09-22,187.3500061035156,189.8500061035156,186.38999938964844,188.3999938964844,5464300.0,-0.007574916225384087,-1.3299698934453832,-0.3547266297568058,72.91896967817823,76.47606300519429,-3.1069041130758137,-10.13793961275806,-9.964355125808396,-22.717336249883374,17.791329953914637,3.460006713867159,8.343467168132065,8.217005920410116,-5.332538175000025,21.766550015820258,1.4422338727050317,14.991777968115201,-4.150009155273409,63.989052560390306,-16.756816196478,6.774772047705075,9,-2.055007934570284,-10.260009765624972,-13.402503967285128,-19.475006103515597,11.019989013671903,4,0.03634906504796742,1.0528358380837113,188.77999877929688,3.748207914814205,185.50999450683597,1.288882295596192,185.67999267578125,0.03634906504796742
3862,2017-09-25,178.5500030517578,186.5500030517578,177.6999969482422,186.4600067138672,9367200.0,-0.046970924820229576,1.187888778655038,7.533424402720048,55.583267658608676,74.03496521062483,5.803288250066714,-0.36425123923649494,-0.6264512709660437,-13.692018871649651,17.9472013333355,9.650009155273409,8.057816594998599,-1.2129974365234375,-13.271307463382357,10.845312590335482,-7.242152449952897,4.816157576906022,11.399993896484375,6.938825334821429,-70.44608531469083,6.02915501342946,9,5.274993896484375,-1.4600067138671875,-4.432502746582031,-10.675003051757812,17.879989624023438,0,0.07796134377499953,-1.3299698934453832,187.3500061035156,1.0528358380837113,188.77999877929688,3.748207914814205,185.50999450683597,0.07796134377499953
3863,2017-09-26,179.3800048828125,180.9499969482422,176.5500030517578,180.6999969482422,5602500.0,0.0046485680026233656,3.8351792077132676,0.16687629005189145,50.20193382448443,71.35018254522909,4.546894692475689,-0.2410276985188773,-0.9165153090884246,-14.31609804588092,18.070796093034836,4.399993896484375,8.197976963950595,-0.9959960937499943,-11.4936068714552,9.50161468395521,-6.244801482602611,4.252809295102622,10.470001220703097,21.119426269269923,-51.45112832074193,5.248805388852609,9,3.8699951171875,-2.290008544921875,-5.105003356933594,-11.5050048828125,18.6199951171875,1,0.09276395883988964,1.187888778655038,178.5500030517578,-1.3299698934453832,187.3500061035156,1.0528358380837113,188.77999877929688,0.09276395883988964
3864,2017-09-27,181.97000122070312,183.33999633789062,180.6999969482422,181.00999450683597,5710500.0,0.014438601111548932,-2.3417675065429226,-0.7272821852566629,54.30061388732259,69.14284334752419,1.894303280993995,-1.8915388389285113,-3.6313562898915848,-16.67264190789706,18.62614819100033,3.959991455078125,7.704102380773804,0.9360000610351449,-8.050051341414132,9.922051463484422,-3.5570256401894937,5.4290257622597835,7.348004760742157,40.44776595284349,-29.5392055354992,4.4930257012246395,9,1.279998779296875,-4.6300048828125,-9.042499542236328,-14.095001220703125,17.350006103515625,2,0.0648458700478114,3.8351792077132676,179.3800048828125,1.187888778655038,178.5500030517578,-1.3299698934453832,187.3500061035156,0.0648458700478114
3865,2017-09-28,180.6999969482422,181.9499969482422,179.36000061035156,181.25,4077000.0,-0.006979195823165418,1.656410657693963,-0.5729158388301846,56.441906312238636,66.61621955331873,3.1980548231669275,-0.15620357818315256,-2.5119099294356033,-15.170687324596429,18.979627251641883,2.6100006103515625,6.842626368869276,-0.6345039367675724,-9.115039625691367,7.846031752156222,-4.8747717812294695,3.6057639076943246,8.107288916015591,31.202954468013406,-39.59804597120912,4.240267844461901,9,2.5500030517578125,-3.3600006103515625,-7.097499847412109,-12.824996948242188,19.30999755859378,3,0.08029889325222905,-2.3417675065429226,181.97000122070312,3.8351792077132676,179.3800048828125,1.187888778655038,178.5500030517578,0.08029889325222905
3866,2017-09-29,181.3500061035156,182.8999938964844,180.6499938964844,180.72999572753903,4227900.0,0.003597173028506484,-4.769126939103718,-1.1272853377722292,49.31698815264779,63.210799101901834,2.6722990430769755,-0.2985621489819721,-3.2996463291378006,-15.599856141991893,19.129204149602003,2.25,6.143861732020866,-0.3164947509766023,-8.204252010190658,7.571262508237453,-4.260373380583616,3.627383878630411,6.9669884482421764,48.00003051757784,-19.20078531470938,3.9438786296070214,9,1.8999938964844034,-4.010009765624972,-8.215007781982393,-13.475006103515597,18.779998779296903,4,0.10030320689503736,1.656410657693963,180.6999969482422,-2.3417675065429226,181.97000122070312,3.8351792077132676,179.3800048828125,0.10030320689503736
3867,2017-10-02,177.00999450683594,182.8000030517578,176.5800018310547,182.1100006103516,7342000.0,-0.0239316870725792,-1.0872517242968402,-8.225678635591807,36.194028885078154,58.396358797879614,6.50319044412808,4.448297458107504,0.6901121547273306,-11.10702638112241,19.308075810899883,6.220001220703125,5.384667506941071,-4.770005798339838,-12.295100169148725,2.755088572469049,-8.532552983744267,-1.0074586129354088,10.836320384921834,6.774549483245654,-54.14081183298306,3.7625471854044377,10,6.2400054931640625,0.3300018310546875,-3.9074974060058594,-9.134994506835938,18.8800048828125,0,0.12067115571559817,-4.769126939103718,181.3500061035156,1.656410657693963,180.6999969482422,-2.3417675065429226,181.97000122070312,0.12067115571559817
3868,2017-10-03,179.19000244140625,179.6999969482422,177.5500030517578,177.64999389648438,3956900.0,0.012315733586931055,-1.471271222113091,-0.30196209841009425,42.62023947434878,54.94685147472187,3.6942537463914675,2.77855044632679,-1.8017289146432631,-13.092205145040623,19.909352807238225,2.69000244140625,4.54341541543738,-2.823497772216797,-9.658216686390858,4.0112211419572645,-6.240857229303828,0.5938616848702338,8.204459976751536,38.60950785850847,-18.90178977566844,3.4173594570870325,10,4.05999755859375,-1.850006103515625,-6.230003356933594,-11.31500244140625,17.25,1,0.09621067023542418,-1.0872517242968402,177.00999450683594,-4.769126939103718,181.3500061035156,1.656410657693963,180.6999969482422,0.09621067023542418
3869,2017-10-04,184.4499969482422,186.6999969482422,181.25,181.41000366210938,9235900.0,0.02935428559166353,-2.2440452132369972,1.9740106612765789,52.64533660036932,52.247031608141846,-1.9354467423400195,-2.1838668120328464,-7.2885605597346625,-18.161051421369848,19.89844409457351,7.5099945068359375,3.5492732609835684,2.176496887207037,-4.611048239349259,8.964042013763333,-1.2172756760711252,5.570269450485199,2.5106870952596125,77.76678769163962,20.965294225183854,3.3937725632781515,10,-1.2499923706054688,-7.1100006103515625,-11.96249771118164,-16.574996948242188,9.449996948242216,2,0.07346166048221736,-1.471271222113091,179.19000244140625,-1.0872517242968402,177.00999450683594,-4.769126939103718,181.3500061035156,0.07346166048221736
3870,2017-10-05,194.38999938964844,194.4900054931641,184.4900054931641,185.6499938964844,19412700.0,0.05388995720176393,1.2371320360543507,2.8750081564430787,63.66317497005218,51.218609973905615,-12.288221658608279,-11.501457939596776,-17.412595366173548,-27.837550488108548,20.137397900896413,10.040008544921903,2.7189025454816544,11.346999359130848,2.8482403006879906,19.845758417573705,7.0976198299094335,15.596378888352262,-17.839996337890625,99.44161874334382,41.16691893810854,4.249379529221423,10,-8.8699951171875,-12.459999084472656,-21.96500015258789,-26.514999389648438,-2.3699951171875284,3,0.025361427800039582,-2.2440452132369972,184.4499969482422,-1.471271222113091,179.19000244140625,-1.0872517242968402,177.00999450683594,0.025361427800039582
3871,2017-10-06,198.0200042724609,198.9199981689453,192.0500030517578,194.3000030517578,15348400.0,0.01867382526987016,1.4891336197126255,0.4256291627748613,64.75121168213767,52.23727042096439,-15.919638545374,-14.156062107144606,-20.981922998652266,-31.170528586177113,20.8329631307185,6.8699951171875,2.353829162179153,13.897003936767561,3.6351092670872163,24.158898606447906,8.766056601927374,19.027951271607748,-21.111201171874967,95.97137849589558,39.106838698912526,5.130947334840175,10,-10.285003662109347,-12.340003967285128,-24.69250488281247,-30.14500427246091,-2.9400024414062216,4,0.010049440417327693,1.2371320360543507,194.38999938964844,-2.2440452132369972,184.4499969482422,-1.471271222113091,179.19000244140625,0.010049440417327693
3872,2017-10-09,196.8699951171875,199.3999938964844,196.55999755859372,199.1000061035156,6971700.0,-0.005807540301287384,1.007074072875891,-0.599465122193324,62.29399311863091,53.58083256475844,-13.295852467783163,-12.452900643092903,-19.82719235881723,-29.62800831794459,21.16141551643691,2.839996337890682,1.498477617903319,11.990495300292963,0.3324989684867319,23.648491632099194,6.161497134389833,17.819493466196093,-19.080744213867177,88.42105336667677,34.09436052339399,5.828998165903116,10,-8.879997253417969,-10.949996948242188,-23.194995880126953,-28.9949951171875,-1.1599884033203125,0,0.01655920072372874,1.4891336197126255,198.0200042724609,1.2371320360543507,194.38999938964844,-2.2440452132369972,184.4499969482422,0.01655920072372874
3873,2017-10-10,195.0800018310547,198.3000030517578,192.1000061035156,197.8500061035156,6233800.0,-0.009092260529936613,2.3787466166632867,1.242148262696211,60.152769081242226,54.231072030749516,-10.107525484931813,-10.414804850879705,-17.976454201998422,-27.491845663951977,20.62552244997192,6.199996948242216,0.7640692555658575,9.70400161743163,-2.8164153434972548,22.224418578360513,3.4437931369672015,15.964210097896057,-15.994106348144527,76.19838282002682,24.13893805033961,6.260208480464442,10,-7.090003967285156,-9.160003662109375,-22.462505340576172,-27.205001831054688,-2.9600067138671875,1,0.0041521301568123725,1.007074072875891,196.8699951171875,1.4891336197126255,198.0200042724609,1.2371320360543507,194.38999938964844,0.0041521301568123725
3874,2017-10-11,194.9499969482422,196.22000122070312,193.80999755859372,195.57000732421875,6450200.0,-0.000666418298094329,1.5104228754897815,0.22383011540474518,57.01294966823696,54.294521292527115,-8.876096567055725,-9.901704277386102,-17.79789056234776,-27.033989758798327,20.06066905629883,2.4100036621094034,1.2448221717655201,9.008496856689447,-4.185328705081474,22.20232241846037,2.4115840758039724,15.605409637574922,-14.645255560517569,70.1542561411299,21.49569097397712,6.596912780885467,10,-6.959999084472656,-8.385002136230469,-22.34749984741211,-27.074996948242188,0.5599975585937784,2,0.007643013677808064,2.3787466166632867,195.0800018310547,1.007074072875891,196.8699951171875,1.4891336197126255,198.0200042724609,0.007643013677808064
3875,2017-10-12,195.8600006103516,198.6199951171875,194.7100067138672,196.75,7753300.0,0.00466788241269378,-1.4514132374114483,1.4354588634852985,59.78834288747095,55.458005151951895,-8.280263798246096,-10.297698427950309,-18.606173267407797,-27.609757754409145,19.43704229334906,3.9099884033203125,2.0179132450989528,9.257000732421915,-4.550128770006694,23.064130234850523,2.3534359812076104,16.16056548363622,-14.409544072101397,51.83676604614199,4.906009732258653,6.903564751214302,10,-7.87000274658206,-8.035003662109403,-22.600002288818388,-27.98500061035159,-2.6600036621094034,3,-0.010007182210554966,1.5104228754897815,194.9499969482422,2.3787466166632867,195.0800018310547,1.007074072875891,196.8699951171875,-0.010007182210554966
3876,2017-10-13,199.4900054931641,200.82000732421875,197.19000244140625,199.6999969482422,12081300.0,0.018533671354541204,1.963254527789542,0.23594561695267333,77.33678295734885,60.02942227109309,-10.131995372070804,-13.257497240620694,-22.041499377819946,-30.893639383205567,19.099543003944653,4.960006713867159,2.6014995649222215,12.03000564575197,-2.758488444608588,26.81849973611253,4.635758600571677,19.424252690932263,-16.96257671341985,84.74768755883944,31.405012621703094,7.394247045180281,10,-10.30500030517581,-10.955001831054716,-26.520004272460966,-31.61500549316409,-5.389999389648494,4,-0.03744549107729189,-1.4514132374114483,195.8600006103516,1.5104228754897815,194.9499969482422,2.3787466166632867,195.0800018310547,-0.03744549107729189
3877,2017-10-16,202.67999267578125,202.8300018310547,197.8600006103516,201.9499969482422,22105400.0,0.015990711788949508,8.650356280461555,-3.476311582619276,78.65219897504264,64.03297332672574,-10.390427700806754,-15.83707683892277,-25.02925371712172,-33.7122463993075,18.72997746895703,4.970001220703097,3.378767448562229,14.316992950439442,-1.8798051553271762,30.51379105620606,6.218593897556133,22.41539200332275,-18.68915761247905,98.60196444544306,39.482027059338556,8.098399052883307,10,-10.639991760253906,-12.989990234375,-29.774993896484375,-34.80499267578125,-6.449996948242216,0,-0.03749748924100249,1.963254527789542,199.4900054931641,-1.4514132374114483,195.8600006103516,1.5104228754897815,194.9499969482422,-0.03749748924100249
3878,2017-10-17,199.47999572753903,204.3800048828125,197.7700042724609,200.1100006103516,23900100.0,-0.015788420484902588,-2.2642076708612446,-0.8630254384315488,71.21393233119124,66.09615063015039,-4.480827810424898,-12.174396609031845,-21.69421068420459,-30.240332722851093,18.251307413114816,6.610000610351591,4.440826917416615,10.426995849609341,-6.45004770695644,27.30403940617512,1.9884740713264364,18.865517627892245,-13.605243987461591,53.642329612712714,-7.515669732661053,8.438521778282897,10,-5.044990539550753,-9.014991760253878,-26.00499725341794,-31.604995727539034,-3.159988403320284,1,-0.018899083088116275,8.650356280461555,202.67999267578125,1.963254527789542,199.4900054931641,-1.4514132374114483,195.8600006103516,-0.018899083088116275
3879,2017-10-18,195.5399932861328,200.00999450683597,194.25,199.9900054931641,11198900.0,-0.019751366181036456,1.5657046925126221,7.06345669443847,66.88664679853903,66.45431416664894,1.3384802147993184,-7.846751054585582,-17.5664143079905,-26.038664125005027,17.81069716745455,5.759994506835966,6.370155686294936,5.985493469238293,-11.043661090802686,23.01464802927927,-2.529083810782197,14.500070749258782,-7.4446111689271675,12.734379707175997,-50.05587728177821,8.514577280020486,10,2.6750106811523438,-5.074989318847656,-19.474994659423828,-27.664993286132812,0.2100067138671875,2,-0.017490018852260314,-2.2642076708612446,199.47999572753903,8.650356280461555,202.67999267578125,1.963254527789542,199.4900054931641,-0.017490018852260314
3880,2017-10-19,195.1300048828125,195.25,191.16000366210938,193.00999450683597,7034600.0,-0.0020966984627046603,2.466097695018265,-0.47640551920886737,65.76658458813858,66.56713337842682,2.0835890125221965,-7.311509006152733,-16.88635027134086,-25.379351325237025,16.430668987136993,4.3799896240234375,8.080313756422015,5.258004760742182,-11.946234465304684,22.462243986789048,-3.344114852281251,13.860124373765615,-5.080468033734036,30.030263646919504,-33.20029251877477,8.60211961302343,10,2.6399993896484375,-4.665000915527344,-18.297504425048828,-27.2550048828125,-0.0800018310546875,3,0.0019473664455227357,1.5657046925126221,195.5399932861328,-2.2642076708612446,199.47999572753903,8.650356280461555,202.67999267578125,0.0019473664455227357
3881,2017-10-20,194.16000366210938,196.3800048828125,193.7700042724609,195.8999938964844,5995600.0,-0.004971051075848942,-1.0714380865879263,-0.8207460935532176,71.26209816096228,67.56358949424141,2.736209572583533,-6.118879031512336,-15.437916765317539,-24.160740052495385,15.035510892865178,2.610000610351591,9.131469435775045,3.9475036621093693,-13.316029501246362,21.2110368254651,-4.684262919568511,12.57927024378725,-3.0,22.692887465863944,-45.70940462782531,8.631766581677871,10,3.6100006103515625,-3.6949996948242188,-17.327503204345703,-26.285003662109375,5.019989013671875,4,-0.0049444102583448,2.466097695018265,195.1300048828125,1.5657046925126221,195.5399932861328,-2.2642076708612446,199.47999572753903,-0.0049444102583448
3882,2017-10-23,192.47000122070312,194.8999938964844,191.02999877929688,194.1699981689453,6980000.0,-0.008704173926301073,1.4493729870154695,0.977015223796813,66.66666666666669,68.28735589262192,4.175538850402205,-3.512650412096093,-13.352113301900147,-22.228153501317166,15.979973852173485,3.8699951171875284,8.820843880240261,1.5615013122558707,-14.822281756655173,17.945284381166914,-6.630390222199651,9.753392846711392,11.910003662109375,10.78653021010257,-58.84862459455337,8.191891534455522,10,5.2350006103515625,-2.0049972534179688,-15.637500762939453,-24.595001220703125,-4.320007324218722,0,0.008468877604169478,-1.0714380865879263,194.16000366210938,2.466097695018265,195.1300048828125,1.5657046925126221,195.5399932861328,0.008468877604169478
3883,2017-10-24,196.0200042724609,196.7400054931641,191.3999938964844,192.75,7069100.0,0.01844444863741157,1.2675176156151018,-1.9235353780147215,65.17178841148542,69.19389353076063,0.8637277549671296,-6.062959052440732,-16.444008454687804,-25.547434437991484,17.194672426079492,5.3400115966796875,8.219301004497652,4.279504394531216,-11.310043059528283,19.869051848590715,-3.515269332498548,12.07427812156098,8.093000488281291,55.56801633948564,-12.499932889760402,7.794773727029752,10,1.6849975585937784,-5.555000305175753,-18.805007934570284,-28.14500427246091,-8.440002441406222,1,0.0010712756376958232,1.4493729870154695,192.47000122070312,-1.0714380865879263,194.16000366210938,2.466097695018265,195.1300048828125,0.0010712756376958232
3884,2017-10-25,193.7700042724609,197.05999755859372,193.00999450683597,195.3800048828125,5315300.0,-0.011478420319145477,-1.5878447221017125,-0.49235428342115034,48.981611255812226,67.99314557168744,3.2729265411740585,-3.0394392475555208,-13.672005757059253,-23.075537646780134,18.101814360160688,4.050003051757756,7.755480504846616,1.4395042419433253,-13.471499763447838,16.35050824733449,-6.015997760752242,8.895006244638893,10.081340368652377,45.43956961602477,-17.88900344530427,7.455502002695577,10,3.9349975585937784,-3.305000305175753,-15.535007476806612,-24.69500732421872,-6.949996948242159,2,0.013159947337216593,1.2675176156151018,196.0200042724609,1.4493729870154695,192.47000122070312,-1.0714380865879263,194.16000366210938,0.013159947337216593
3885,2017-10-26,195.2100067138672,197.6100006103516,194.0800018310547,194.66000366210938,5185800.0,0.007431503378518167,-3.128637333024028,-0.341616672827039,45.02655299363942,64.40312002016417,1.9344548260930026,-3.5169683191933814,-14.610221967321138,-24.28477340908222,19.41350530302592,3.839996337890682,7.546378289705785,2.154006195068348,-11.752460530538684,16.06047292067538,-4.799227167735154,9.10723955787185,8.384911010009773,63.525938774705395,4.147739421169582,6.9532333628035135,10,2.4949951171875,-4.745002746582031,-16.840007781982422,-24.635009765625,-11.170013427734375,3,0.0027662172407192376,-1.5878447221017125,193.7700042724609,1.2675176156151018,196.0200042724609,1.4493729870154695,192.47000122070312,0.0027662172407192376
3886,2017-10-27,199.5399932861328,200.6499938964844,196.22000122070312,197.1999969482422,8128600.0,0.02218117116615015,-1.0604675590126602,4.25451518934665,54.247534342009764,61.69149061649385,-2.6682950157402843,-6.760972920103711,-18.2523562476849,-28.36349743707649,20.74680390800382,5.439987182617216,7.673104110745186,5.574493408203125,-7.460437032129619,18.60942384853587,-0.9429718119632469,12.091958628369497,3.803626058852558,88.46152626035733,31.403892560761875,6.517465220166373,10,-1.834991455078125,-9.074989318847656,-18.999996185302734,-28.014991760253906,-15.329986572265625,4,-0.022501705850698883,-3.128637333024028,195.2100067138672,-1.5878447221017125,193.7700042724609,1.2675176156151018,196.0200042724609,-0.022501705850698883
3887,2017-10-30,198.3699951171875,201.1000061035156,197.07000732421875,199.6199951171875,5439600.0,-0.005863477038748677,-1.093519135039143,-0.5341888701957562,55.33916776406857,59.92762788681355,-2.4294462639282415,-4.119918253402972,-16.408426209709717,-26.950800537533524,21.96699989515361,4.029998779296847,7.574652320759611,3.3364952087402457,-7.0878451303057375,13.760835547786229,-1.8756749607827317,8.548665378263223,4.727351816484088,71.85559226050037,16.507829907213107,5.212170169522987,10,-2.30499267578125,-7.904991149902344,-17.17749786376953,-24.73499298095703,-13.069992065429688,0,0.004083266514753214,-1.0604675590126602,199.5399932861328,-3.128637333024028,195.2100067138672,-1.5878447221017125,193.7700042724609,0.004083266514753214
3888,2017-10-31,196.42999267578125,198.58999633789062,195.22000122070312,198.2100067138672,5518600.0,-0.009779717140488864,1.6535464763518182,1.42401123046875,52.26854175564124,58.303393993158245,-1.0812946047838352,-0.8665439711595013,-13.810232263912837,-24.65157424471093,23.09388359731144,3.3699951171875,6.35874670674616,0.5344932556152457,-6.752706142063431,7.821692653293923,-3.109106443224107,4.178092954454598,6.426007294802844,42.27432962332153,-10.737829295940912,3.6435996988393393,10,-0.364990234375,-5.964988708496094,-15.972496032714844,-22.18999481201172,-11.229995727539062,1,-0.04215241606694686,-1.093519135039143,198.3699951171875,-1.0604675590126602,199.5399932861328,-3.128637333024028,195.2100067138672,-0.04215241606694686
3889,2017-11-01,198.0,199.1999969482422,196.0,197.2400054931641,5017400.0,0.007992706728906285,1.0253219568020164,-0.426959838841011,53.215144905840624,56.90878958401402,-2.53191046255111,-1.4433725148014105,-14.773407873928335,-25.74435783841858,23.94896348536026,3.1999969482421875,4.709177949074132,1.4270004272460994,-3.5251883129467387,6.379189167438938,-1.0490939428503054,3.9030947973425043,4.619479946758361,55.84039577188364,2.5688678004109065,2.4760943700964155,11,-1.93499755859375,-7.519996643066406,-17.830001831054688,-23.264999389648438,-9.460006713867188,2,-0.05262625337851168,1.6535464763518182,196.42999267578125,-1.093519135039143,198.3699951171875,-1.0604675590126602,199.5399932861328,-0.05262625337851168
3890,2017-11-02,199.32000732421875,199.44000244140625,197.08999633789062,197.4499969482422,3606300.0,0.006666703657670414,1.227493292643241,2.4605577529263876,49.72554367774916,54.51583908587923,-3.5705426249777474,-2.50345187908772,-15.449706749568179,-26.59505871523794,23.63944377118001,2.350006103515625,3.605992339856158,2.500507354736328,-2.4848424696203892,7.4858571790930455,0.007832442557969443,4.993182266914687,3.0676829991903674,69.72793705495269,19.593661710048913,2.492674912178366,11,-3.2550048828125,-8.840003967285156,-19.025009155273438,-23.56000518798828,-13.100006103515625,3,-0.06271322266041857,1.0253219568020164,198.0,1.6535464763518182,196.42999267578125,-1.093519135039143,198.3699951171875,-0.06271322266041857
3891,2017-11-03,200.00999450683597,200.5500030517578,197.9900054931641,199.8000030517578,3678800.0,0.003461705585304564,2.9689621726478705,0.11229427268203848,45.310854433653226,52.14297105998884,-3.7363600207562513,-3.2008175054496917,-15.444714867993099,-26.79865973134949,22.82637590489322,2.5599975585937216,2.941957891160257,3.0909950256347827,-2.0715253276939336,8.253515378963499,0.5097348489704245,5.672255202299141,2.150541985690893,81.46240320538193,35.91157338055608,2.5812601766643617,11,-3.759994506835966,-9.529991149902372,-19.714996337890653,-22.144996643066435,-14.279998779296932,4,-0.07984601599575225,1.227493292643241,199.32000732421875,1.0253219568020164,198.0,1.6535464763518182,196.42999267578125,-0.07984601599575225
3892,2017-11-06,200.1300048828125,202.47999572753903,198.08999633789062,200.0,5846600.0,0.000600021895267977,-1.2227776318432417,0.619096061618867,51.28004956852909,50.59944452188259,-2.9676069791588873,-3.229659947302139,-14.783743762142024,-26.419622613491725,22.028902220262065,4.389999389648409,2.3663627119806847,3.0480049133300895,-2.310155591346671,8.40616541800685,0.36892466099169496,5.727085165668484,-9.100006103515625,67.63095560866037,22.14925830042209,2.679080252338385,11,-2.385009765625,-9.650001525878906,-19.835006713867188,-22.26500701904297,-12.270004272460909,0,-0.07954828251899249,2.9689621726478705,200.00999450683597,1.227493292643241,199.32000732421875,1.0253219568020164,198.0,-0.07954828251899249
3893,2017-11-07,195.88999938964844,200.6100006103516,194.8000030517578,200.0,6468000.0,-0.021186255882254312,1.1801109053067806,-31.61420187793427,50.68121072451029,50.788288907293484,1.3991539717703745,1.132187794249262,-9.83364218374453,-21.710058420751153,21.888083738716848,5.809997558593778,1.5401944449355653,-1.2325004577636776,-6.538941687751219,4.073940772223864,-3.8857210727574625,1.4207201572301074,-4.631000671386715,14.192674184806418,-33.96770651337877,2.6532206149937743,11,2.3899993896484375,-4.924995422363281,-15.595001220703125,-18.025001525878906,-6.330001831054716,1,-0.054060934049143916,-1.2227776318432417,200.1300048828125,2.9689621726478705,200.00999450683597,1.227493292643241,199.32000732421875,-0.054060934049143916
3894,2017-11-08,196.44000244140625,197.08999633789062,194.7400054931641,196.0,4237400.0,0.002807713785652588,1.7011540620176466,-0.10705653918835134,52.53580466872559,51.62265020452528,1.41670087001728,0.7373394844819927,-9.706999589099922,-21.798823795635457,21.734245527052618,2.349990844726534,1.0897930786444476,-0.7569976806640568,-5.97613334309446,4.462137981766347,-3.3665655118792586,1.852570150551145,-4.9565837829589725,21.963812572942416,-27.313017371028955,2.6095678312152057,11,2.1699981689453125,-3.625,-16.145004272460938,-18.57500457763672,-6.32000732421875,2,-0.05721851635853403,1.1801109053067806,195.88999938964844,-1.2227776318432417,200.1300048828125,2.9689621726478705,200.00999450683597,-0.05721851635853403
3895,2017-11-09,193.8999938964844,194.4900054931641,190.80999755859372,194.4600067138672,5979900.0,-0.012930200129067315,10.870794674278622,-1.2727493411013364,49.525530047536144,51.09798306069487,4.192196316927124,3.291750098957749,-6.695468685028516,-18.78610951903198,20.901164333280438,5.630004882812528,0.41023866691460853,-3.199005889892561,-8.594474594762488,2.196462814977366,-5.896740242327525,-0.5012715374575976,8.58000183105463,26.478121874203715,-25.080697640031744,2.6977343524349675,11,2.7450027465819744,0.5350112915038778,-13.629993438720732,-16.659996032714872,-3.479995727539091,3,-0.027643119025641094,1.7011540620176466,196.44000244140625,1.1801109053067806,195.88999938964844,-1.2227776318432417,200.1300048828125,-0.027643119025641094
3896,2017-11-10,192.0200042724609,192.58999633789062,189.5,191.6100006103516,6622200.0,-0.009695666236210099,2.9871234494979326,-0.7321326394375531,49.18449300634514,50.414130309836715,5.46835234993992,4.831105067952137,-4.356725472096031,-16.48712924430012,19.632006169111843,4.399993896484403,0.6045251366533364,-4.705495452880882,-10.428337649192798,1.017346743431034,-7.566916551036854,-1.8440743547249099,10.226591491699224,19.41452312741781,-35.76082133142745,2.86142109815596,11,3.969993591308622,4.919998168945341,-8.29500198364255,-12.660003662109347,-5.0,4,-0.03020520218053968,10.870794674278622,193.8999938964844,1.7011540620176466,196.44000244140625,1.1801109053067806,195.88999938964844,-0.03020520218053968
3897,2017-11-13,195.0800018310547,196.0500030517578,191.0,191.1199951171875,4607000.0,0.015935826947758525,-1.4047651053038863,9.658466691478823,48.265678542994365,49.96936773065373,2.1150065755164746,1.235907379711989,-6.913920595861498,-19.103853348746668,18.284367802723295,5.0500030517578125,0.921436105113969,-1.2654983520507699,-6.290290933258063,3.7592942291565237,-3.7778946426544167,1.246897938552877,6.656730102539029,50.225036224170836,-4.698197586829622,2.5123962906036414,11,0.9099960327148438,1.8600006103515625,-8.372501373291016,-13.5050048828125,-6.2599945068359375,0,-0.047929085584144326,2.9871234494979326,192.0200042724609,10.870794674278622,193.8999938964844,1.7011540620176466,196.44000244140625,-0.047929085584144326
3898,2017-11-14,195.7100067138672,195.8800048828125,193.0,193.63999938964844,3450500.0,0.003229469330014112,1.3900419141203733,0.5227282360330299,53.80691052772156,50.03511946641828,1.5333829513012631,0.3256807116054574,-7.0163432530694365,-19.332398383562463,16.671367872231347,2.8800048828125,0.5853509241911183,-0.44699401855467613,-5.254854163489455,4.3608661263801025,-2.8509240910220797,1.9569360539127274,5.537255942382785,81.81830975155704,24.634003411064256,2.4039300724673933,11,0.27999114990234375,1.2299957275390625,-8.755008697509766,-13.895011901855469,-7.0900115966796875,1,-0.040110397190842195,-1.4047651053038863,195.0800018310547,2.9871234494979326,192.0200042724609,10.870794674278622,193.8999938964844,-0.040110397190842195
3899,2017-11-15,192.1199951171875,195.4199981689453,191.52999877929688,194.5399932861328,4203100.0,-0.018343526000325405,-1.1611162680297886,-1.1690771045260209,44.408234990702816,49.4443073900798,4.695369645177578,3.8433901551287306,-3.0820733056517327,-15.34942399596261,15.688859442093218,4.1800079345703125,0.1773772713320625,-3.8660057067871207,-8.998576886549927,1.2665654729756852,-6.432291296668524,-1.2997201169057178,8.657377032812462,39.99990681659876,-15.705492827129554,2.5662855898813994,11,3.8700027465820312,4.82000732421875,-5.164997100830078,-10.305000305175781,-2.17999267578125,2,-0.013324992836025507,1.3900419141203733,195.7100067138672,-1.4047651053038863,195.0800018310547,2.9871234494979326,192.0200042724609,-0.013324992836025507
3900,2017-11-16,195.50999450683597,197.6999969482422,193.75,194.3300018310547,5678400.0,0.01764521900794702,-2.3760710512930867,-0.4876006481837731,42.45036754827187,49.12647551392632,0.791297801536615,0.5094373914771495,-6.073264913762699,-18.21945100602713,15.491272927457722,5.5800018310546875,0.08779587851938686,-0.49500579833980396,-5.617037595129204,4.6270259984495965,-3.05602169673449,2.066010100054882,4.816282757164004,73.29264321402356,20.833001591320155,2.5610158983946945,11,0.48000335693356533,1.430007934570284,-8.232498168945341,-13.694999694824247,-7.75,3,-0.02756891995851396,-1.1611162680297886,192.1199951171875,1.3900419141203733,195.7100067138672,-1.4047651053038863,195.0800018310547,-0.02756891995851396
3901,2017-11-17,193.1999969482422,195.9499969482422,192.6499938964844,195.7400054931641,3906300.0,-0.0118152402613515,1.2297382285319367,-2.152562975223683,40.711476536966224,47.95218962153044,2.2727092886995592,2.8921057936398142,-3.2999054990899026,-15.435636620589833,15.018274509265433,3.300003051757784,-0.23312880112499101,-2.757003021240223,-7.969037612952519,2.455031570472073,-5.363020317096357,-0.15098572538408916,6.693229225197797,32.835790303149004,-16.461102744500998,2.6060172958561423,11,1.8550033569335938,3.7400054931640625,-5.292499542236328,-11.385002136230469,-6.959991455078097,4,-0.014389227863402243,-2.3760710512930867,195.50999450683597,-1.1611162680297886,192.1199951171875,1.3900419141203733,195.7100067138672,-0.014389227863402243
3902,2017-11-20,194.1000061035156,194.32000732421875,191.8999938964844,193.3000030517578,3827500.0,0.0046584325542951,2.9032301728911127,-0.3149607718277898,45.65139385047202,47.39332107997064,0.47761959834454615,2.2350668157016003,-3.8880470719260813,-15.798774106974662,15.031746374835109,2.4200134277343466,-0.5227318359210926,-1.938494110107456,-6.968752383859197,3.091764163644285,-4.453623246983312,0.5766350267684004,5.3774910229867885,41.65329152209512,-8.179464227037613,2.515129136875867,11,-0.5000076293945028,2.8399963378906534,-5.2400016784667685,-11.57500457763669,-1.389999389648409,0,-0.03647605156322786,1.2297382285319367,193.1999969482422,-2.3760710512930867,195.50999450683597,-1.1611162680297886,192.1199951171875,-0.03647605156322786
3903,2017-11-21,196.22999572753903,197.5200042724609,194.97000122070312,195.0399932861328,4787300.0,0.01097367108215086,-2.834629769853793,1.4874973774056517,46.76416290683326,46.75202755087149,-1.7869908570822304,0.12818812715053696,-5.784919351120237,-17.363198304952988,14.988176738735815,3.4199981689453125,-0.6951700501266771,0.18099594116208095,-4.849976352425699,5.211968234749861,-2.334490205631795,2.696482087955957,2.8484015139032692,76.17501366366804,25.982620710163523,2.5154861467938874,11,-2.6299972534179403,0.7100067138672159,-5.364994049072237,-12.699996948242159,-4.269989013671847,1,-0.0377617518455684,2.9032301728911127,194.1000061035156,1.2297382285319367,193.1999969482422,-2.3760710512930867,195.50999450683597,-0.0377617518455684
3904,2017-11-22,196.32000732421875,196.75,193.6300048828125,196.5800018310547,5895400.0,0.00045870457442553914,9.400142417537703,-0.21848233061497163,44.25727975548576,46.16666640731034,-2.1186080481898273,0.25192805380072514,-5.587282201926399,-16.829645681065216,14.772401307479521,3.1199951171875,-1.1225268904839538,0.14350738525391193,-4.77220832093721,5.059223091445034,-2.314350467841649,2.601365238349473,2.375254027565859,76.20708796687255,27.309090532216587,2.457857853095566,11,-2.7200088500976562,-0.33000946044921875,-3.8700027465820312,-12.015007019042969,4.75,2,-0.03922173960759301,-2.834629769853793,196.22999572753903,2.9032301728911127,194.1000061035156,1.2297382285319367,193.1999969482422,-0.03922173960759301
3905,2017-11-24,195.75,196.8999938964844,195.3300018310547,196.6499938964844,2160500.0,-0.002903460182116846,1.2428555858310122,3.461588121368734,41.807717295043986,45.347024661610206,-1.406487198811277,0.9111813113697735,-4.697758849505732,-15.656050887079346,14.465311143048504,1.569992065429716,-1.2577882542417456,-0.45349960327149574,-5.352768135157731,4.44576892861474,-2.903133869214628,1.9961346626716363,2.57745089771322,68.50532020319693,22.746383804253284,2.4496342659431245,11,-1.4000015258789062,0.23999786376953125,-1.4099960327148438,-11.444999694824219,9.300003051757812,4,-0.02968070272589396,9.400142417537703,196.32000732421875,-2.834629769853793,196.22999572753903,2.9032301728911127,194.1000061035156,-0.02968070272589396
3906,2017-11-27,195.0500030517578,195.8500061035156,194.0,195.55999755859372,3210100.0,-0.0035759741928080846,2.3944704976553357,0.5666644060899441,40.443950999713586,44.47794382346789,-0.2586890869249032,1.3255119489544995,-3.6707655918599755,-14.328693845961709,13.535263048947089,1.8500061035155966,-1.52778102438171,-0.9289970397949219,-5.590232843496295,3.7322387639064516,-3.2596149416455944,1.4016208620557506,2.924349810046891,56.04988148667036,12.51821208506312,2.330617901850681,11,-0.43500518798828125,0.9399948120117188,-0.9324989318847656,-10.745002746582031,10.580001831054688,0,-0.03737507526717343,1.2428555858310122,195.75,9.400142417537703,196.32000732421875,-2.834629769853793,196.22999572753903,-0.03737507526717343
3907,2017-11-28,199.17999267578125,199.67999267578125,194.00999450683597,195.33999633789062,6981100.0,0.021174004406077973,1.342976222753256,-7.5294856835117745,56.21456599523038,44.74546109763554,-4.186152376825419,-2.888793213808782,-7.492205837395943,-17.863689382885525,12.771514100387401,5.669998168945284,-1.412506355817527,3.1604927062988395,-1.601207737285307,7.922193149882986,0.779642484506752,5.541342928090927,-9.67999267578125,91.73552051491582,42.65471941675497,2.3808502217920773,11,-3.5749969482421875,-3.1899948120117188,-5.062488555908203,-14.874992370605469,10.810012817382841,1,-0.06496630012272597,2.3944704976553357,195.0500030517578,1.2428555858310122,195.75,9.400142417537703,196.32000732421875,-0.06496630012272597
3908,2017-11-29,188.1499938964844,199.02999877929688,184.32000732421875,198.91000366210938,14202700.0,-0.05537704179581493,1.6745439009232954,-2.8020885487447176,38.782130167545226,44.120338339506915,6.323685836944833,7.893802614780128,3.690362273015438,-6.33655321184321,12.287814439735174,14.8599853515625,-1.398490057863114,-7.455506134033186,-13.367727381501169,-1.5432848865652034,-10.411616757767177,-4.499395510299195,11.529998779296847,24.934832192896895,-26.43694593107598,2.9561106237339905,11,3.8500061035155966,5.250007629394503,5.9350090026855185,-3.844993591308622,23.90000915527341,2,0.02423605083873448,1.342976222753256,199.17999267578125,2.3944704976553357,195.0500030517578,1.2428555858310122,195.75,0.02423605083873448
3909,2017-11-30,187.5800018310547,190.8600006103516,186.67999267578125,190.30999755859372,6630100.0,-0.0030294556679247853,1.1827707238558727,0.253716844780249,40.96627667616596,43.95543935371737,6.908452458035384,8.056172869919124,4.41492634861828,-5.294196719085619,11.673719882038181,4.180007934570341,-1.6095631948271603,-7.504498291015636,-14.298913699492317,-0.7100828825389556,-10.901705995253963,-4.10729058677731,12.099990844726562,21.22394281127562,-31.921262441246704,3.397207704238339,11,4.4199981689453125,5.819999694824219,6.505001068115234,-3.2750015258789062,21.729995727539034,3,0.02335006312004073,1.6745439009232954,188.1499938964844,1.342976222753256,199.17999267578125,2.3944704976553357,195.0500030517578,0.02335006312004073
3910,2017-12-01,186.82000732421875,189.8000030517578,185.0,186.9900054931641,6219500.0,-0.004051575324753642,-1.5196781647863578,0.06227048900863536,42.32132773994631,44.134311709604056,7.047231826425872,8.254916943928237,5.21843046333376,-4.132036347058431,11.088252579492238,4.8000030517578125,-2.1026806491644265,-7.639492797851574,-15.063907762934122,-0.21507783276902614,-11.351700280392834,-3.927285315310314,12.552785644531241,16.27605718872438,-39.43657286601895,3.71220748254127,12,5.17999267578125,6.579994201660156,7.264995574951172,-2.5150070190429688,25.69999694824216,4,0.07627662692074355,1.1827707238558727,187.5800018310547,1.6745439009232954,188.1499938964844,1.342976222753256,199.17999267578125,0.07627662692074355
3911,2017-12-04,184.0399932861328,189.72000122070312,178.3800048828125,189.3600006103516,9069800.0,-0.014880708324035874,2.7549603625725676,31.294497800910474,33.561639478347814,42.79100566825692,9.37738830325631,10.305523258697121,8.056647168204222,-0.9533170693894988,10.628295611654694,11.339996337890625,-2.11278759972285,-9.621006774902355,-17.916031172120796,-1.3259823776839141,-13.76851897351159,-5.47349457629312,15.031743969726563,26.57273073737961,-28.601629487524978,4.147512198609221,12,4.9900054931640625,6.390007019042969,10.04500961303711,0.26500701904296875,33.20001220703128,0,0.1141600224520769,-1.5196781647863578,186.82000732421875,1.1827707238558727,187.5800018310547,1.6745439009232954,188.1499938964844,0.1141600224520769
3912,2017-12-05,184.2100067138672,188.13999938964844,181.19000244140625,183.5,5783700.0,0.0009237852311265726,-1.607877883924456,-0.13345972488326396,32.63890232631857,41.22153227042195,8.556782278857156,9.36164727266214,8.23170579509889,-0.7660531210296995,9.809360272402008,6.9499969482421875,-2.3440562667463496,-8.654993438720709,-17.380470063840704,0.07048318639928652,-13.017731751280706,-4.292255126160711,14.034061247070326,28.232462732336376,-22.59789788218698,4.362738312559999,12,4.8199920654296875,6.219993591308594,9.874996185302734,0.09499359130859375,37.01998901367185,1,0.11628031805143424,2.7549603625725676,184.0399932861328,-1.5196781647863578,186.82000732421875,1.1827707238558727,187.5800018310547,0.11628031805143424
3913,2017-12-06,185.3000030517578,186.47999572753903,182.8800048828125,183.3800048828125,5490100.0,0.005917139667573679,-1.465748700128008,2.7041972018654232,38.86350464665353,40.62222392499615,6.42944392788479,7.839533045536456,7.4798044692212216,-1.498067632304867,9.829634516295275,3.599990844726534,-2.3392266265302055,-7.035497283935541,-16.259121251749093,2.1881266838780107,-11.647309267842303,-2.4236853000287795,12.149502386054706,55.44872225937737,3.1141947656616153,4.611811983906774,12,3.7299957275390625,5.129997253417969,7.965000152587891,-0.9950027465820312,36.22999572753906,2,0.13324340007976088,-1.607877883924456,184.2100067138672,2.7549603625725676,184.0399932861328,-1.5196781647863578,186.82000732421875,0.13324340007976088
3914,2017-12-07,185.1999969482422,187.33999633789062,183.22000122070312,185.7100067138672,4659500.0,-0.0005396983371214192,1.1856801716112844,-0.26563033958785337,31.137959912902645,39.43669532698044,5.348663864245054,7.435513038428894,7.840218194244358,-1.3867076337835442,9.789547902242237,4.1199951171875,-2.6109642763466354,-6.573503112792963,-16.108579306625558,2.9615730810396315,-11.34104120970926,-1.8059650158766658,11.486728467370341,59.71972993809634,9.621675453954332,4.7675380969163,12,3.8300018310546875,5.230003356933594,8.065006256103516,-0.8949966430664062,32.30000305175781,3,0.14497843707318947,-1.465748700128008,185.3000030517578,-1.607877883924456,184.2100067138672,2.7549603625725676,184.0399932861328,0.14497843707318947
3915,2017-12-08,188.5399932861328,189.4199981689453,186.3000030517578,186.5,4987300.0,0.018034537758788716,-1.5573864808920186,-3.9999102441359504,41.78420124373051,39.5856120207601,0.9815990139714472,3.8718832446213582,4.845751865693444,-4.699964264875632,10.52501163176755,4.220001220703125,-3.045854377573619,-2.9655067443847543,-12.550100526067638,6.619087037298129,-7.757803635226196,1.8267901464566876,7.414463308167711,89.59428293087255,35.77132029210296,4.792296890841438,12,0.4900054931640625,1.8900070190429688,4.732509613037109,-4.234992980957031,31.790008544921875,4,0.11016232636085777,1.1856801716112844,185.1999969482422,-1.465748700128008,185.3000030517578,-1.607877883924456,184.2100067138672,0.11016232636085777
3916,2017-12-11,186.22000122070312,189.4199981689453,185.91000366210938,187.8500061035156,5298600.0,-0.012305039503787474,-2.1199951171875,-0.7990246310577078,36.76963531595129,37.42506416750687,2.1426578566623675,6.045004890675614,7.4704845663867445,-2.3623002955866923,11.605233793899462,3.5099945068359375,-3.5310935795966714,-4.9954986572265625,-14.861398051690003,4.870400737236878,-9.928448354458283,-0.06254895999484233,9.031477305137884,61.11787837830322,5.517779008782554,4.932949697231713,12,2.4850006103515625,4.209999084472656,7.052501678466797,-1.6650009155273438,34.24000549316406,0,0.1412308177390016,-1.5573864808920186,188.5399932861328,1.1856801716112844,185.1999969482422,-1.465748700128008,185.3000030517578,0.1412308177390016
3917,2017-12-12,185.72999572753903,187.8500061035156,184.82000732421875,186.00999450683597,4265900.0,-0.002631325797186279,-1.88574667209205,0.1717778776305329,31.343293293944683,36.59852673710681,0.5857387445308007,6.111980028222149,8.405732831343784,-1.9361703579748735,12.104315851503756,3.0299987792968466,-3.9775266663623654,-5.018003845214878,-14.998311944292055,4.9623042538623,-10.00815789475348,-0.02784979567627488,8.846623852580848,43.57788639889832,-9.03050970766899,4.990154049538595,12,-1.1099929809570028,4.700004577636747,7.635005950927763,-1.1749954223632528,41.85000610351565,1,0.16965493183906277,-2.1199951171875,186.22000122070312,-1.5573864808920186,188.5399932861328,1.1856801716112844,185.1999969482422,0.16965493183906277
3918,2017-12-13,187.8600006103516,188.69000244140625,185.41000366210938,186.1000061035156,4710000.0,0.011468286931623162,-1.0891716030964658,-6.2857220708436135,35.98408798929367,36.044950216343224,-1.776550948393492,3.5454980418582807,6.684622580807485,-4.108254261092071,12.551801155535152,3.279998779296875,-4.33522716550732,-2.495498657226534,-12.269459818032857,7.278462503579789,-7.3824792376296955,2.3914819231766273,6.068754381876005,74.83873667008805,24.17379353307134,4.886980580403159,12,-3.7699966430664347,1.6350021362304403,6.252498626708956,-3.3050003051758097,62.42999267578122,2,0.17763225278808314,-1.88574667209205,185.72999572753903,-2.1199951171875,186.22000122070312,-1.5573864808920186,188.5399932861328,0.17763225278808314
3919,2017-12-14,189.55999755859372,192.63999938964844,187.1999969482422,187.97999572753903,7792800.0,0.009049275751724206,-2.4649703814212685,0.8977311150221223,40.11497457030736,35.799799864161116,-3.538231970317753,1.732716156090902,5.2521336115559905,-5.825862866061385,13.034319017347432,5.44000244140625,-5.573365288744981,-0.6675018310547216,-10.411171329621965,9.076167667512522,-5.539336580338357,4.204332918228914,3.7468074292572737,60.61374736336796,11.701295659671501,4.8718347492836225,12,-4.049995422363253,-0.5299987792968466,5.062503814697294,-5.00499725341794,71.73999023437503,3,0.1686537330262472,-1.0891716030964658,187.8600006103516,-1.88574667209205,185.72999572753903,-2.1199951171875,186.22000122070312,0.1686537330262472
3920,2017-12-15,190.1199951171875,191.42999267578125,188.00999450683597,189.6100006103516,7285600.0,0.0029541969076078978,1.1853095886938154,0.32278095937108886,42.091741700065164,36.747588999907485,-4.001722875093378,0.78864315260887,4.651221673112104,-6.434085213465465,13.065976794226653,3.419998168945284,-5.314920310586302,0.16199569702149574,-9.259311626461397,9.583303020504388,-4.5486579647199505,4.872649358762942,2.5897378664619453,67.77484872905085,18.948752467062036,4.710653661741452,12,-3.2049942016601562,-1.089996337890625,5.592506408691406,-5.564994812011719,79.58001708984375,4,0.14401433613511205,-2.4649703814212685,189.55999755859372,-1.0891716030964658,187.8600006103516,-1.88574667209205,185.72999572753903,0.14401433613511205
3921,2017-12-18,190.4199981689453,191.6499938964844,188.8999938964844,191.1999969482422,5011000.0,0.0015779668602078356,2.2738237965484815,-1.5294258444784385,33.97953403227565,36.896548078347166,-3.6895440034686544,0.28426531543513534,4.195922926294401,-6.67886824049674,13.350962503617298,2.75,-5.120068050253508,0.600998687744152,-8.700176967519866,9.90217434300817,-4.049589139887843,5.251586515376147,2.220001220703125,71.61120878220301,27.047421708537556,4.650587827632004,12,-2.6599960327148438,-1.3899993896484375,5.120002746582031,-5.864997863769531,84.18000793457026,0,0.15707385752400072,1.1853095886938154,190.1199951171875,-2.4649703814212685,189.55999755859372,-1.0891716030964658,187.8600006103516,0.15707385752400072
3922,2017-12-19,187.0200042724609,190.3000030517578,185.75,190.17999267578125,7033000.0,-0.017855235422635785,1.6764651763956144,4.051273524003323,47.133462102708286,37.81543224013103,0.1687073328592419,3.295615047743496,7.434984945178428,-3.2645798453387727,14.069644581838991,4.6699981689453125,-5.013161734444907,-2.444995117187517,-11.597876870921453,6.707886636546419,-7.021435994054485,2.131445759679451,5.049595336914081,22.268348018782913,-23.754800936272712,4.576440876866974,12,0.9099960327148722,2.009994506835966,9.444995880126982,-0.14500427246090908,97.56999206542972,1,0.17880441491536425,2.2738237965484815,190.4199981689453,1.1853095886938154,190.1199951171875,-2.4649703814212685,189.55999755859372,0.17880441491536425
3923,2017-12-20,188.82000732421875,189.1100006103516,185.25999450683597,187.94000244140625,6545400.0,0.009624655173975372,4.274011830856173,-0.2784835798409385,52.96085111034193,40.24019792873539,-1.206332486687927,0.9612967926474312,5.549353804178338,-5.0016746996303425,14.185113404471156,3.850006103515625,-4.264997039762761,-0.27449264526367756,-8.856454803377261,8.307469512849906,-4.565473724320469,4.016488433793114,2.8299865722656534,48.2386241460871,-0.8833931385571177,4.290981079056786,12,-0.09000396728515625,0.209991455078125,7.644992828369141,-0.410003662109375,89.97998046875,2,0.20527482789618778,1.6764651763956144,187.0200042724609,2.2738237965484815,190.4199981689453,1.1853095886938154,190.1199951171875,0.20527482789618778
3924,2017-12-21,188.6199951171875,190.9499969482422,187.5800018310547,189.44000244140625,4729800.0,-0.0010592744374160468,-1.324139455102234,-0.9318213344430573,54.41605659069228,41.643737411731145,-0.525430643000135,0.5848513308654333,5.6638393840947,-4.745186466976492,14.476162999317971,3.3699951171875,-3.4509506832071395,-0.08950424194335938,-7.968731330910913,7.789722847024194,-4.029117786427122,3.850109302540403,2.4991992187500216,52.58217419855487,-0.6659414337559681,3.939613544483776,12,0.11000823974609375,0.410003662109375,7.845005035400391,-0.209991455078125,81.67999267578125,3,0.3269536622065461,4.274011830856173,188.82000732421875,1.6764651763956144,187.0200042724609,2.2738237965484815,190.4199981689453,0.3269536622065461
3925,2017-12-22,189.94000244140625,190.9499969482422,186.8000030517578,188.3300018310547,3878900.0,0.00699823644570996,1.2865045503268249,-1.963397841458876,65.5919667275027,44.8462186796813,-1.817043704282895,-1.2572014854803513,4.242544033160129,-5.97987111696068,14.8102166114887,4.149993896484375,-2.9267463845948782,1.5210029602050668,-5.663017724584989,8.705023644995123,-2.0710073821899755,5.113013302600109,-11.55999755859375,73.23956778699736,15.930756168448369,3.5920103423950307,12,-1.2099990844726562,-0.910003662109375,6.524997711181641,-1.529998779296875,75.1300048828125,4,0.3756975067617787,-1.324139455102234,188.6199951171875,4.274011830856173,188.82000732421875,1.6764651763956144,187.0200042724609,0.3756975067617787
3926,2017-12-26,187.75999450683597,189.94000244140625,186.3999938964844,189.77999877929688,3045700.0,-0.011477350250339136,2.025633334420112,-1.2546605631533378,58.48061122573217,47.86147622765769,0.6754117637925958,0.367496246078133,6.176819907654561,-3.7022403848049237,15.539423455285936,3.5400085449218466,-2.186083287174341,-0.2945045471191179,-6.766388608142847,6.1773795139046115,-3.5304465776309826,2.941437483392747,-9.128589782714869,43.93671225529655,-16.345741475742578,3.235942030511868,12,1.1900024414062216,1.270004272460909,8.705005645751925,1.2950057983398153,79.66999816894528,1,0.4364082876941713,1.2865045503268249,189.94000244140625,-1.324139455102234,188.6199951171875,4.274011830856173,188.82000732421875,0.4364082876941713
3927,2017-12-27,186.2400054931641,188.1000061035156,185.22000122070312,187.8000030517578,4002100.0,-0.008095382712724475,1.6666666666667105,0.7722743856839592,52.200378611994196,49.663286296846636,2.5427511383904857,0.9152747148699234,7.32550943825467,-2.1090821206978774,15.579981329693176,2.8800048828124716,-2.0585833111242664,-1.1674942016601335,-5.009059420226464,2.674071016906197,-3.0882768109432845,0.7532884076230175,-7.362228924560583,17.80113495650093,-41.3126361093277,1.9207826092831581,12,2.6899948120116903,2.789993286132784,9.757495880126925,4.074996948242159,68.01998901367188,2,0.47444157003955145,2.025633334420112,187.75999450683597,1.2865045503268249,189.94000244140625,-1.324139455102234,188.6199951171875,0.47444157003955145
3928,2017-12-28,192.7100067138672,194.4900054931641,186.8500061035156,187.17999267578125,10107400.0,0.03474012580471375,-1.4685024909593294,-3.544886341406223,63.541303264047905,52.266211707262244,-3.539101478151167,-5.476361520287128,0.6548965720714364,-8.484473659482404,15.721131829069568,8.25,-1.3772210022656282,5.074506378173822,0.5643002208332462,9.584712535514399,2.8194032995035343,7.329609456844111,-13.590785737670899,80.79829602037113,20.862242997797296,2.2551030786702913,12,-2.8550033569335938,-3.6800079345703125,2.5599937438964844,-2.3950042724609375,73.00999450683588,3,0.476778508759254,1.6666666666667105,186.2400054931641,2.025633334420112,187.75999450683597,1.2865045503268249,189.94000244140625,0.476778508759254
3929,2017-12-29,191.9600067138672,193.9499969482422,191.22000122070312,192.50999450683597,5187600.0,-0.00389185809698811,-1.6896525804657316,-0.09945504463116003,56.80193205047899,53.900677301752665,-2.696415093406472,-4.6181740141385035,1.3184511713497784,-7.595842243602192,15.869910276824712,2.7299957275390625,-0.456220153292918,4.105506134033192,-0.8012745922532076,9.012286860319591,1.652115770889992,6.5588964971763914,-12.22595435699219,72.70768486253083,15.840642175551253,2.4533903631432006,12,-2.1050033569335938,-2.9300079345703125,3.3099937438964844,-1.4950027465820312,72.5999908447265,4,0.4523857993427973,-1.4685024909593294,192.7100067138672,1.6666666666667105,186.2400054931641,2.025633334420112,187.75999450683597,0.4523857993427973
3930,2018-01-02,201.07000732421875,201.6499938964844,195.4199981689453,196.1000061035156,10966900.0,0.0474578052288297,1.032633533631697,-9.036566418821025,73.25398577631478,58.26450527331258,-11.275555705816657,-13.287098976763815,-7.760700979799253,-16.471634542492723,16.2381838789094,9.689987182617216,0.4690107338572318,12.503006744384777,4.85565180544242,20.150361683327134,8.679329274913613,16.32668421385594,-20.745716841892175,96.46995233831976,38.482444511085305,3.8236774694711744,1,-7.635009765625,-11.055007934570312,-6.2750091552734375,-10.605003356933594,49.02999877929685,1,0.3443078427759687,-1.6896525804657316,191.9600067138672,-1.4685024909593294,192.7100067138672,1.6666666666667105,186.2400054931641,0.3443078427759687
3931,2018-01-03,205.0500030517578,206.2100067138672,201.5,202.0500030517578,8591400.0,0.01979407958702395,-1.2975608303746213,0.6036215821241914,77.2727272727273,61.6133125144258,-14.485330607400698,-16.456084715478994,-11.63169349883131,-20.085878890769038,15.840079699339732,5.1399993896484375,1.2962952642317305,15.432501983642567,5.102023537954324,25.76298042933081,10.267262760798445,20.59774120648669,-23.446170364581775,94.47354283691274,33.231409030635,5.165239222844124,1,-9.334999084472656,-12.754997253417969,-9.8800048828125,-14.584999084472656,44.41999816894531,2,0.29270911182240233,1.032633533631697,201.07000732421875,-1.6896525804657316,191.9600067138672,-1.4685024909593294,192.7100067138672,0.29270911182240233
3932,2018-01-04,205.6300048828125,207.0500030517578,204.0,206.1999969482422,6029600.0,0.002828587283211448,1.6872223006446323,-0.18999735514322916,76.23265253716144,64.19906822851685,-13.575499498157399,-16.178557416526417,-12.039222874035602,-20.329129148370157,15.46005933176891,3.0500030517578125,2.090069513907679,14.941503906250006,2.7058124087752162,27.177195403724795,8.823658157512597,21.059349654987415,-22.057678273501182,92.97030503230408,32.06634560069703,6.117845748737398,1,-9.495002746582031,-12.915000915527344,-10.327507019042969,-15.165000915527344,52.32000732421875,3,0.30053973800267264,-1.2975608303746213,205.0500030517578,1.032633533631697,201.07000732421875,-1.6896525804657316,191.9600067138672,0.30053973800267264
3933,2018-01-05,209.9900054931641,210.0200042724609,205.58999633789062,207.25,7033200.0,0.02120313430346088,2.164287933035831,-4.8070940971757965,77.96331793531499,66.81543060014161,-16.3344791458631,-19.59884751489767,-16.286976150381207,-24.31721946390033,15.194151276263861,4.430007934570284,3.289901151767367,18.067004394531267,3.3832141826039503,32.750794606458584,10.725109288567609,25.408899500494925,-24.069911239608132,99.84043205091919,37.29285367143652,7.341895105963656,1,-12.37000274658206,-15.790000915527372,-14.192508697509794,-19.525001525878935,48.27998352050784,4,0.21081950500312274,1.6872223006446323,205.6300048828125,-1.2975608303746213,205.0500030517578,1.032633533631697,201.07000732421875,0.21081950500312274
3934,2018-01-08,212.0500030517578,212.5,208.44000244140625,210.0200042724609,5580200.0,0.00980997906903136,1.7713363191334237,0.7408739815892526,78.83250044636856,68.28660101334891,-16.451461824964355,-20.60036363538603,-18.135939404015858,-25.949634363790835,15.238436174933694,4.05999755859375,4.439476647411567,18.784501647949213,1.938347424197758,35.63065587170067,10.361424536073486,27.20757875982494,-23.23791959593325,97.36535772833463,34.0133932522275,8.423077111875726,1,-13.19000244140625,-16.610000610351562,-19.35000228881836,-21.584999084472656,53.94999694824219,0,0.25310067152342985,2.164287933035831,209.9900054931641,1.6872223006446323,205.6300048828125,-1.2975608303746213,205.0500030517578,0.25310067152342985
3935,2018-01-09,209.30999755859372,212.97999572753903,208.58999633789062,212.1100006103516,6125900.0,-0.012921506501913593,-1.0707517463013545,-1.3793126775808502,73.33826500814588,69.93745143361711,-11.929373254704387,-17.10133289457937,-15.25881032399272,-22.81726961848605,15.826413700587198,4.389999389648409,5.365074355574393,15.00599594116207,-3.1253500397993434,33.13734192212348,5.940322950681377,24.071668931642762,-17.181605786584583,68.0313629373445,5.487679111149177,9.065672990480701,1,-10.209999084472628,-13.62999725341794,-16.60999679565427,-18.844993591308565,70.95999145507821,1,0.26396254667450103,1.7713363191334237,212.0500030517578,2.164287933035831,209.9900054931641,1.6872223006446323,205.6300048828125,0.26396254667450103
3936,2018-01-10,212.5200042724609,213.63999938964844,206.91000366210938,207.57000732421875,5951500.0,0.015336136597911887,-1.146727636884873,-1.7678541261355063,81.65340299538751,73.2100096984386,-12.580825361400201,-19.22569578515413,-18.43115546669256,-25.55015554036308,16.21374234894064,6.7299957275390625,6.4735936539303225,16.901002502441372,-2.5300052235398027,36.33201022842255,7.185498639450799,26.616506365431945,-17.055355867566988,88.38179265457013,19.88665507510983,9.71550386299058,1,-12.275001525878878,-16.51000213623044,-19.820003509521456,-22.055000305175753,65.99998474121102,2,0.17683042102180324,-1.0707517463013545,209.30999755859372,1.7713363191334237,212.0500030517578,2.164287933035831,209.9900054931641,0.17683042102180324
3937,2018-01-11,217.2400054931641,217.75,213.3500061035156,214.2899932861328,7659500.0,0.02220967968103338,1.216620928748794,0.5959624294473324,82.89349548612105,75.36025327866894,-13.903095667103656,-22.623949843064167,-23.02015348099249,-29.76793073592131,16.60466860990403,5.229995727539091,7.483881396355457,20.045503234863304,-1.048075816295011,41.13908228602162,9.498713709284146,30.59229276044246,-18.503793911014355,95.80596748975451,23.72618147746472,10.546789525579152,1,-12.755004882812528,-17.770004272460966,-27.510005950927763,-26.775001525878935,61.30998229980466,3,0.14836123601807416,-1.146727636884873,212.5200042724609,-1.0707517463013545,209.30999755859372,1.7713363191334237,212.0500030517578,0.14836123601807416
3938,2018-01-12,221.22999572753903,222.5500030517578,216.0,217.17999267578125,8199400.0,0.018366737863576788,-1.0436863968006476,1.3728767094945253,84.69886869357309,78.45991290567939,-14.999431310318158,-25.281981465383467,-26.767533825873016,-33.23090744099653,17.418340217331632,6.5500030517578125,9.072379583750092,22.36699371337889,-0.7953841903122623,45.52937161707004,10.785804761533313,33.948182665224465,-18.691026461819234,91.56005514237779,16.31112354295233,11.581188951845569,1,-12.244995117187472,-18.514991760253878,-31.499996185302706,-30.764991760253878,59.8100128173829,4,0.16598118333246092,1.216620928748794,217.2400054931641,-1.146727636884873,212.5200042724609,-1.0707517463013545,209.30999755859372,0.16598118333246092
3939,2018-01-16,221.52999877929688,226.07000732421875,217.1999969482422,224.2400054931641,13516100.0,0.0013560686053049054,1.7849280778029295,-0.6691369560057535,84.35935990759089,79.69384336471006,-11.917025614964757,-24.310478189774074,-26.867052608344295,-33.0379973878465,19.368833008596447,8.870010375976562,11.168829812985479,21.068496704101562,-3.744477893354542,45.88147130155767,8.66200940537351,33.474984002829615,-14.988822756369473,76.30476160137616,0.7685432873628315,12.40648729872805,1,-7.7449951171875,-16.884994506835938,-31.799999237060547,-31.06499481201172,56.610015869140625,1,0.16584656902823314,-1.0436863968006476,221.22999572753903,1.216620928748794,217.2400054931641,-1.146727636884873,212.5200042724609,0.16584656902823314
3940,2018-01-17,217.5,221.1499938964844,216.32000732421875,221.0,9123100.0,-0.018191661632751766,1.5421063621323594,1.2915097154890267,81.09578672919086,80.11862774876158,-5.93552295767347,-19.10351154864813,-22.72181923831249,-28.52904481659766,21.341192752645444,5.209991455078125,12.488761300134001,15.669497680664051,-9.754809076032728,41.09380443736083,2.9573443023156756,28.381651059012427,-7.0530577168143225,55.27136906989894,-23.25973711206423,12.712153378348384,1,-2.464996337890625,-12.05499267578125,-27.770000457763672,-27.034996032714844,68.42999267578125,2,0.22298850574712636,1.7849280778029295,221.52999877929688,-1.0436863968006476,221.22999572753903,1.216620928748794,217.2400054931641,0.22298850574712636
3941,2018-01-18,220.3300018310547,220.5800018310547,216.5500030517578,220.33999633789062,8225300.0,0.013011502671515851,15.448790209572447,0.0028555733816964285,84.6936626804779,81.05873998690785,-7.11872926843256,-20.635849765426315,-25.42356947482142,-30.843924768254652,23.474194139377165,4.029998779296875,14.3852468733825,17.003999328613276,-9.103791353956154,43.111790011182705,3.9501039873285606,30.05789466989799,-6.758446539662401,54.87417498182631,-30.04428797643869,13.05389534128471,1,-4.5,-14.884994506835938,-30.60000228881836,-29.849998474121094,73.83000183105469,3,0.2720464153065192,1.5421063621323594,217.5,1.7849280778029295,221.52999877929688,-1.0436863968006476,221.22999572753903,0.2720464153065192
3942,2018-01-19,220.4600067138672,223.4900054931641,218.5,222.75,10548600.0,0.0005900462112835569,1.6472147682244935,229.12519083969465,82.42579394541066,81.55457065469626,-5.502522033585564,-19.112046577178916,-25.42503670997138,-30.418013669651202,25.150562690697292,4.990005493164091,15.067536978271107,15.462004089355474,-10.531745450506321,41.45575362921727,2.4651293194245625,28.458878859286386,-4.388761015909608,44.290004667034374,-39.449782860339916,12.996874769930905,1,-3.970001220703125,-15.014999389648438,-30.892505645751953,-29.980003356933594,70.14997863769531,4,0.2633583440608356,15.448790209572447,220.3300018310547,1.5421063621323594,217.5,1.7849280778029295,221.52999877929688,0.2633583440608356
3943,2018-01-22,227.5800018310547,227.7899932861328,221.1999969482422,222.0,17703300.0,0.032296085005696584,1.1966710323868621,-2.436689166228003,86.22863350663455,82.37636321694804,-11.024301971648725,-24.431994204038233,-32.194420083771035,-36.95372814708725,26.947940831951,7.329986572265625,15.461619329558744,20.643999481201178,-6.041532255913324,47.32953121831568,7.301233612643927,33.98676534975843,-11.029998779296875,98.16920913612799,12.495516414449156,13.342765868557256,1,-10.230003356933594,-21.07500457763672,-40.05500030517578,-37.099998474121094,63.80000305175781,0,0.22396513556473185,1.6472147682244935,220.4600067138672,15.448790209572447,220.3300018310547,1.5421063621323594,217.5,0.22396513556473185
3944,2018-01-23,250.2899932861328,257.70999145507807,248.0200042724609,255.0500030517578,27705300.0,0.0997890468070961,-1.083870946571179,-0.8530480651697745,89.21286669054192,84.14020784832537,-30.99943015170254,-44.57006435219648,-54.30040981095874,-58.96843425785909,29.84405703183457,30.12998962402338,16.60829274743466,40.27049102783204,8.692712048943946,71.84827000672013,24.48160153838799,56.05938051727608,-31.789993286132812,82.07296203476172,-2.142747751767459,15.788889489444042,1,-17.97999572753909,-28.824996948242216,-63.49748992919922,-59.80998992919922,40.10002136230469,1,0.12285754957704409,1.1966710323868621,227.5800018310547,1.6472147682244935,220.4600067138672,15.448790209572447,220.3300018310547,0.12285754957704409
3945,2018-01-24,261.29998779296875,261.70999145507807,249.30999755859372,250.8800048828125,17352400.0,0.0439889520243395,1.206406524902817,-2.1890675488536697,90.2994627830031,85.10088115806045,-37.83817664083037,-52.65972755814454,-64.48412768954074,-69.3059490777581,32.766827263167855,12.399993896484347,17.73152614148532,47.712486267089844,10.132029130872553,85.29294340330713,28.922257698981213,66.50271483519847,-40.09999084472656,99.09210857529986,15.50581666927745,18.790228568108642,1,-23.769989013671932,-37.83499145507815,-74.02998733520508,-70.3349838256836,39.75,2,0.0644471015774073,-1.083870946571179,250.2899932861328,1.1966710323868621,227.5800018310547,1.6472147682244935,220.4600067138672,0.0644471015774073
3946,2018-01-25,269.70001220703125,272.29998779296875,260.23001098632807,263.0,15336400.0,0.03214705245496585,1.0285737732665288,0.6429964679213453,91.27689358564754,86.03236983578562,-41.654672696223145,-57.55724907236879,-71.8826234664524,-76.9781403372964,35.85215973633298,12.069976806640682,19.03095317907946,52.01550979614257,8.840891242908754,95.19012834937641,30.42820051952566,73.60281907275947,-40.39801635742188,95.16733052813574,12.24061806535785,21.587309276616917,1,-25.550018310546875,-40.94001770019531,-81.72751235961914,-78.32000732421875,45.29998779296875,3,0.06017790038619397,1.206406524902817,261.29998779296875,-1.083870946571179,250.2899932861328,1.1966710323868621,227.5800018310547,0.06017790038619397
3947,2018-01-26,274.60000610351557,274.60000610351557,268.760009765625,271.489990234375,11021800.0,0.01816831173416089,2.7556054911735988,0.46418062729449927,91.33716765277674,86.76995860903045,-41.9767959482773,-58.49730755712571,-75.80214897754121,-81.11489774282444,38.85909736301717,5.839996337890568,21.117256147047556,52.497503662109324,5.0035257545105765,99.99148156970807,28.750514708309936,76.24449261590871,-36.698411865234334,100.0,18.41910004472004,23.746988953799377,1,-29.13999938964841,-44.69000244140622,-86.2050056457519,-83.22000122070307,50.61999511718756,4,0.07123087080784796,1.0285737732665288,269.70001220703125,1.206406524902817,261.29998779296875,-1.083870946571179,250.2899932861328,0.07123087080784796
3948,2018-01-29,284.5899963378906,286.80999755859375,273.92001342773443,274.20001220703125,17529700.0,0.03638015299464037,-1.3543389379865194,3.340813863348735,92.13521825226242,87.63394286954951,-46.97379931943743,-64.56102226762519,-84.69568118073704,-90.27229886057287,42.93900690953622,12.889984130859318,23.120569663093903,57.893494415283214,4.912580936897712,110.87440789366872,31.403037676090463,84.38395115447597,-39.348719726562535,94.27687134584589,14.085663027236578,26.490456739192755,1,-33.024993896484375,-48.57499694824219,-96.1099967956543,-93.20999145507812,36.57000732421875,0,0.021153199659640798,2.7556054911735988,274.60000610351557,1.0285737732665288,269.70001220703125,1.206406524902817,261.29998779296875,0.021153199659640798
3949,2018-01-30,278.79998779296875,282.7300109863281,272.70001220703125,277.0,12482900.0,-0.020345088089630092,1.0765969545713021,0.17324259308756706,88.98237766605081,88.51023075142284,-35.990508989325974,-54.73805427146988,-77.73815390981895,-83.75044175233666,47.163410170870975,11.889984130859375,24.766554664382795,47.76148681640626,-7.420950686337449,102.94392431915,20.170268065034406,75.35270556777812,-25.24496699218753,78.63997395833336,-2.9617542084308894,27.591218751371866,1,-27.11998748779297,-42.78498840332031,-89.91998672485352,-87.41998291015625,38.20001220703125,1,0.04512201449300424,-1.3543389379865194,284.5899963378906,2.7556054911735988,274.60000610351557,1.0285737732665288,269.70001220703125,0.04512201449300424
3950,2018-01-31,270.29998779296875,282.2900085449219,269.57998657226557,281.94000244140625,11695100.0,-0.030487806212932567,1.0599666632043974,-6.466718659930148,80.5973229405927,88.0550818914356,-21.471107581898224,-42.98969171691729,-68.25462075234054,-74.55659861601697,49.96185592006758,12.710021972656307,25.923092538310414,35.79998779296875,-20.147254116368742,91.74722970230624,7.826366838299975,63.773608747637496,-10.093971640625,37.88556017235909,-41.0880935460069,27.97362095466875,1,-17.644989013671875,-34.28498840332031,-81.41998672485352,-78.91998291015625,61.1400146484375,2,0.0743249269802273,1.0765969545713021,278.79998779296875,-1.3543389379865194,284.5899963378906,2.7556054911735988,274.60000610351557,0.0743249269802273
3951,2018-02-01,265.07000732421875,271.95001220703125,263.3800048828125,266.41000366210943,9669000.0,-0.019348800240256758,-2.6313580965312124,0.11511981542656878,75.19225387622038,87.2513552170811,-10.311741788085214,-34.81773436066419,-62.00713211395629,-68.61494778673392,51.88351861932783,8.57000732421875,27.24963366712143,27.56900711059569,-28.16541747582494,83.30343169701635,-0.2982051826146517,55.436219403806035,21.739990234375,7.212987493389809,-66.75508663966139,27.86721229321033,2,-11.065010070800781,-29.055007934570312,-76.19000625610352,-73.69000244140625,56.22998046875,3,0.1357376522223479,1.0599666632043974,270.29998779296875,1.0765969545713021,278.79998779296875,-1.3543389379865194,284.5899963378906,0.1357376522223479
3952,2018-02-02,267.42999267578125,270.6199951171875,262.70999145507807,263.0,9123600.0,0.008903253051469884,-2.157679937624823,-3.3059737183719475,74.75884809682941,85.97693461599165,-5.932197684656046,-34.05652600782631,-63.33022166978526,-70.32725990816436,53.75764162311679,7.910003662109432,29.35343369779619,26.838993072509766,-28.304973951167767,81.9829600961873,-0.7329904393290008,54.41097658434853,18.911405029296873,19.585062345750334,-50.00316187915355,27.57198351183876,2,-0.01499176025390625,-31.414993286132812,-78.43999481201172,-76.04998779296875,48.45001220703125,4,0.17787835555860876,-2.6313580965312124,265.07000732421875,1.0599666632043974,270.29998779296875,1.0765969545713021,278.79998779296875,0.17787835555860876
3953,2018-02-05,254.25999450683597,267.89999389648443,250.02999877929688,262.0,11896100.0,-0.04924652630459414,-1.206172652288873,-1.7471824582190867,65.41396142975918,83.33261180923805,12.762463416702559,-18.34019013185113,-49.3236521268104,-56.634043891377814,54.702732364701575,17.869995117187557,30.982386440202333,11.455495452880882,-42.04610355037252,64.95709445613429,-15.295304048745805,38.2062949545076,31.136146948242157,12.93576192191618,-53.497706684465,26.750799501626705,2,13.800003051757784,-17.42999267578128,-65.27999496459964,-62.879989624023466,67.28999328613278,0,0.2790844342284422,-2.157679937624823,267.42999267578125,-2.6313580965312124,265.07000732421875,1.0599666632043974,270.29998779296875,0.2790844342284422
3954,2018-02-06,265.72000122070307,266.70001220703125,245.0,247.6999969482422,12595800.0,0.04507200094963815,1.1721705408004057,-2.3281642743504682,71.22359664779376,81.2130711275481,4.158712222870463,-26.955223449126663,-59.799574684640675,-67.4747712596382,55.18207590944599,21.70001220703125,33.614764768692396,20.232002258300724,-32.14669567286563,72.61070018946708,-5.957346707282454,46.4213512238839,17.554171673828193,55.56448504360748,-11.773602191747152,26.189348965583182,2,0.18499755859380684,-26.70500183105463,-76.27750015258783,-74.33999633789057,55.36999511718756,1,0.20864068262350588,-1.206172652288873,254.25999450683597,-2.157679937624823,267.42999267578125,-2.6313580965312124,265.07000732421875,0.20864068262350588
3955,2018-02-07,264.5599975585937,272.45001220703125,264.32998657226557,266.57998657226557,8981500.0,-0.004365511277963252,-5.548378760844198,-0.11209703300453311,69.75788646984238,78.82207033690308,6.51488942048104,-22.602648655619532,-57.630300675747264,-65.67981983789977,55.758866724305264,8.120025634765682,35.56098770966321,16.30949859619136,-33.81460676232416,66.43360395470691,-8.7525540830664,41.37155127544912,15.65224150437507,71.25679001914415,2.245351902863405,25.06205267925777,2,1.3450012207031818,-23.444999694824162,-75.11749649047846,-73.1799926757812,53.89001464843756,2,0.19821591671201966,1.1721705408004057,265.72000122070307,-1.206172652288873,254.25999450683597,-2.157679937624823,267.42999267578125,0.19821591671201966
3956,2018-02-08,250.1000061035156,267.6199951171875,250.0,267.07998657226557,9306700.0,-0.0546567568359444,-1.0512226576239048,8.405976643350291,61.73768724984359,75.53323918102163,20.006092928893025,-5.462993946095196,-42.285689823364635,-50.65804787087242,56.292800963546476,17.6199951171875,34.808175123569185,-0.029492950439475862,-47.24715869995353,47.18817279907458,-23.638325825196517,23.579339924317537,27.29525383441566,18.579248945504087,-51.34680545614772,23.608832874757024,2,15.804992675781278,-5.945007324218722,-58.3750076293945,-59.670005798339815,63.38000488281253,3,0.3252298854571971,-5.548378760844198,264.5599975585937,1.1721705408004057,265.72000122070307,-1.206172652288873,254.25999450683597,0.3252298854571971
3957,2018-02-09,249.47000122070312,255.8000030517578,236.1100006103516,253.8500061035156,16906900.0,-0.0025190118650045834,3.7560399382276883,0.2579511143062532,59.138350248973005,71.86692051398946,18.658692707855664,-2.4185978039586757,-40.89328959902025,-49.5004678692369,55.93245298731514,19.69000244140622,32.7676506366721,-2.2709976196289006,-46.890890100880995,42.348894861623194,-24.580943860254933,20.038948620997132,25.333637922193645,36.76388648035605,-28.367282990027277,22.309946240626047,2,9.950004577636719,-4.06500244140625,-55.464996337890625,-57.17499542236328,68.02999877929688,4,0.2879303572405023,-1.0512226576239048,250.1000061035156,-5.548378760844198,264.5599975585937,1.1721705408004057,265.72000122070307,0.2879303572405023
3958,2018-02-12,257.95001220703125,259.14999389648443,249.0,252.13999938964844,8534900.0,0.03399210704627342,1.4726000791749247,-1.3264854658454421,53.62896504083108,67.93876355563171,6.707796678843579,-8.43927223883989,-48.14106360450626,-57.41516197840414,55.13604465196802,10.149993896484432,29.70233279633362,4.373012542724609,-37.922073346920456,46.6680984323697,-16.774530402097923,25.520555487547142,12.984263082610994,60.099077124882236,-2.7697250444393617,21.147542944822543,2,1.2499923706054688,-11.750015258789062,-63.52500915527344,-65.2350082397461,58.529998779296875,0,0.22457836764623407,3.7560399382276883,249.47000122070312,-1.0512226576239048,250.1000061035156,-5.548378760844198,264.5599975585937,0.22457836764623407
3959,2018-02-13,258.26998901367193,261.41000366210943,254.6999969482422,257.29000854492193,6855200.0,0.0012404605214124675,-1.1785723132409331,0.16867096503092457,48.4027414026314,64.36158782919156,3.5418481455739084,-6.182640714494482,-47.18130385543634,-57.159507663726316,54.032492928229395,6.710006713867244,26.057206370610288,2.855989837646547,-36.679937643829476,42.39191731912257,-16.91197390309145,22.623953578384544,9.181858808041227,60.97958539271647,2.581551578386012,19.767963740738008,2,-3.9899826049805256,-11.40998840332037,-62.35998535156256,-64.06998443603521,48.43002319335932,1,0.24501491257641628,1.4726000791749247,257.95001220703125,3.7560399382276883,249.47000122070312,-1.0512226576239048,250.1000061035156,0.24501491257641628
3960,2018-02-14,266.0,269.8800048828125,260.32998657226557,260.47000122070307,10972000.0,0.029929962113867115,-2.2874258731083734,5.642968360737477,48.03566909444283,61.34418952010517,-5.433669187904229,-10.638282844157715,-53.49086884455747,-64.31530661565898,53.322339230484836,11.610015869140568,21.084622330862715,8.161000823974632,-27.32555704197341,43.647558689922704,-9.58227810899939,25.904279756948654,-29.88999938964841,88.51049928360061,33.32748847623185,17.743278932974032,2,-11.719993591308594,-19.139999389648438,-68.8499984741211,-70.55999755859375,34.94000244140625,2,0.2071052493905663,-1.1785723132409331,258.26998901367193,1.4726000791749247,257.95001220703125,3.7560399382276883,249.47000122070312,0.2071052493905663
3961,2018-02-15,280.26998901367193,280.5,267.6300048828125,270.02999877929693,10759700.0,0.05364657523936822,1.4056038195415208,1.8517165451665585,52.7378006999448,58.897406476006886,-19.356320174017924,-21.278429832557947,-66.0556849493201,-77.89944188526019,52.80955732200724,14.5,16.79284696299723,19.433990478515682,-12.678441344925773,51.546422301957136,3.377774566794926,35.49020639023641,-43.48458831787113,99.48184052829316,47.90375596743468,16.056215911720727,2,-21.96498870849615,-33.40998840332037,-82.8799896240235,-84.58998870849615,40.08001708984369,3,0.13622587037492928,-2.2874258731083734,266.0,-1.1785723132409331,258.26998901367193,1.4726000791749247,257.95001220703125,0.13622587037492928
3962,2018-02-16,278.51998901367193,281.9599914550781,275.69000244140625,278.73001098632807,8312400.0,-0.006243979264988764,-1.136284234824381,-0.020509977827039897,46.81564923760464,56.83092734354526,-17.732535647302484,-15.763923000383159,-62.59117110125928,-75.32629042566182,52.0185814099442,6.269989013671875,13.628798893860107,14.780991363525459,-12.021184687686912,41.58316741473783,1.379903337919302,28.182079389131644,-39.98600434570315,89.56309668315707,41.59388555937979,13.401088025606182,2,-19.484992980957088,-28.439987182617244,-80.39248657226568,-82.50998687744146,22.170013427734318,4,0.12552069277490907,1.4056038195415208,280.26998901367193,-2.2874258731083734,266.0,-1.1785723132409331,258.26998901367193,0.12552069277490907
3963,2018-02-20,278.54998779296875,285.80999755859375,276.6099853515625,277.739990234375,7769000.0,0.00010770781444824351,-4.993478995606274,-3.8567276954394605,49.86041311039872,54.45724028383471,-15.594592947598187,-12.416173295520366,-60.90609709855107,-74.53785927040283,50.894645664337446,9.20001220703125,11.365888704445354,12.262490844726585,-9.230173862581694,33.75515555203489,1.5161584910724173,23.008823198380725,-37.41044271777341,76.66342133336603,31.228263067620105,10.74633235365415,2,-17.589988708496094,-27.144989013671875,-76.5724868774414,-80.4849853515625,7.220001220703125,1,0.13983131902335866,-1.136284234824381,278.51998901367193,1.4056038195415208,280.26998901367193,-2.2874258731083734,266.0,0.13983131902335866
3964,2018-02-21,281.04000854492193,286.6400146484375,280.010009765625,282.07000732421875,9371100.0,0.008939224056990103,-3.2912703821121347,-1.2716072639589382,56.42807252620886,52.976149845653204,-17.525979709435774,-13.159031830406263,-61.61352573548197,-76.2280167329778,48.256334943077064,8.09002685546875,9.009759502045881,13.21501083374028,-7.854437364858768,34.28445903233933,2.680286734440756,23.749734933039804,-36.326827271054725,78.71531688486758,30.989865176464384,10.534724099299527,2,-19.6650009155274,-29.475006103515682,-75.19000625610357,-80.57500457763678,14.309997558593693,2,0.12610305068269811,-4.993478995606274,278.54998779296875,-1.136284234824381,278.51998901367193,1.4056038195415208,280.26998901367193,0.12610305068269811
3965,2018-02-22,278.1400146484375,284.5,274.45001220703125,283.8800048828125,8891500.0,-0.010318793795584758,1.8796607205316544,5.572812657403051,58.04704389819357,52.566078362136544,-13.965726990777682,-9.415474837833926,-57.035559256998624,-72.51662415296107,45.163823143585844,10.04998779296875,8.40019638807695,9.473015594482433,-11.843014053981165,30.789045242946003,-1.1849992297493372,20.131030418714204,-29.234150037113267,55.28671418480704,2.3360503128575374,10.658014824231788,2,-16.76500701904297,-26.57501220703125,-68.92501068115234,-75.91500854492188,2.149993896484432,3,0.10268208835284964,-3.2912703821121347,281.04000854492193,-4.993478995606274,278.54998779296875,-1.136284234824381,278.51998901367193,0.10268208835284964
3966,2018-02-23,285.92999267578125,286.0,277.8099975585937,281.0,7301800.0,0.028007397774786558,2.23076552662311,-0.8588852026710901,60.676363913027714,52.73696876925372,-18.035339124996938,-16.787925643475944,-62.94765659620725,-79.45204646773226,41.67135307408928,8.190002441406307,6.177666891107947,16.45149459838865,-6.222606273655856,39.12559547043318,5.1144441623663965,27.7885450344109,-33.25071306074568,94.17537464763345,35.47558180264356,11.337050436022267,2,-18.1099853515625,-34.24999237060547,-75.68998718261719,-83.70498657226562,-2.259979248046875,4,0.05249540149726428,1.8796607205316544,278.1400146484375,-3.2912703821121347,281.04000854492193,-4.993478995606274,278.54998779296875,0.05249540149726428
3967,2018-02-26,294.1600036621094,295.6499938964844,287.010009765625,288.75,10268600.0,0.028783307792618285,1.0595948683813285,1.097365456278707,74.41861116625898,55.04692944985683,-21.5227622014487,-24.746164483573807,-69.1496388574709,-86.70167140010079,38.15224569105457,9.720001220703125,4.470605497853455,23.703505706787098,-1.4522731100238957,48.85928452359812,11.125616298381601,36.281395115192595,-38.08465054373363,92.97173810713119,27.30649552234432,12.57788940840551,2,-18.985008239746094,-37.08500671386719,-83.52249908447266,-91.93499755859375,-5.220001220703125,0,0.08903318641337021,2.23076552662311,285.92999267578125,1.8796607205316544,278.1400146484375,-3.2912703821121347,281.04000854492193,0.08903318641337021
3968,2018-02-27,290.6099853515625,297.3599853515625,290.5899963378906,294.7699890136719,9416500.0,-0.012068324266900188,-2.2238183469573114,-0.7689465519672825,66.86541621397623,57.09833776222848,-14.36316441628901,-21.841863068161274,-63.63969671509,-82.21676565694048,34.236637580583924,6.769989013671875,4.766571800935139,19.852487945556618,-6.145317636921732,45.85029352803497,6.853585154317443,32.85139073679579,-29.785675339813736,70.53684891982832,3.4454669611694015,12.99890279123918,2,-11.764999389648438,-31.329994201660156,-79.6424789428711,-88.38497924804688,3.360015869140625,1,0.0346857217505776,1.0595948683813285,294.1600036621094,2.23076552662311,285.92999267578125,1.8796607205316544,278.1400146484375,0.0346857217505776
3969,2018-02-28,291.3800048828125,295.75,290.7799987792969,293.1000061035156,7653500.0,0.0026496664604227504,-2.404094771275984,0.4134614679235594,68.26975368081786,59.34656938293682,-11.111058787327863,-22.78952714368097,-62.4552397040749,-82.12191608227488,30.32714930353001,5.1400146484375,5.829499316814292,19.99350662231444,-7.395124608268702,47.382137852897586,6.299191007022841,33.68782223760604,-25.440700323489807,73.89791585077673,7.030493569117439,13.694315615291577,2,-8.885009765625,-24.64501190185547,-79.45250701904297,-88.29500579833984,-2.529998779296875,2,-0.01925326300751784,-2.2238183469573114,290.6099853515625,1.0595948683813285,294.1600036621094,2.23076552662311,285.92999267578125,-0.01925326300751784
3970,2018-03-01,290.3900146484375,295.25,283.8299865722656,292.75,11932100.0,-0.003397591522359744,2.103270694773854,1.3720835329394439,83.6142107061509,62.7772816058486,-7.037586320301614,-21.309838079058636,-59.500032785185,-80.42274666220376,26.49912328629334,11.420013427734375,7.349258433746797,17.999015045166004,-10.665740480561283,46.66377057089326,3.6666372823023607,32.33139280802965,-20.05181477820122,64.3479536819365,-8.271200605159322,14.332377762863631,3,-4.485015869140625,-23.65502166748047,-63.50251770019534,-72.34501647949222,-0.46002197265625,3,0.017080447690610123,-2.404094771275984,291.3800048828125,-2.2238183469573114,290.6099853515625,1.0595948683813285,294.1600036621094,0.017080447690610123
3971,2018-03-02,301.04998779296875,301.17999267578125,283.2300109863281,284.6499938964844,13345300.0,0.03670915874100156,1.1548592729637397,-6.949193089536027,86.86391714712077,67.2270891513504,-16.136900158137962,-30.710622698680254,-68.0400723897767,-90.36231449790722,23.64226082592037,17.949981689453125,10.028635569062146,26.859989166259766,-4.279549824993069,57.99952815751257,11.290219670633348,42.42975866188618,-26.928737955346776,99.27573807560547,21.207332343367256,15.569769495626407,3,-13.2349853515625,-32.404991149902344,-70.55249023437506,-81.00498962402347,-2.97998046875,4,-0.06895857860762777,2.103270694773854,290.3900146484375,-2.404094771275984,291.3800048828125,-2.2238183469573114,290.6099853515625,-0.06895857860762777
3972,2018-03-05,315.0,316.9100036621094,297.6000061035156,302.8500061035156,18986100.0,0.046337860065367664,1.4182837924346223,0.7408535620911992,87.81651420687864,71.44443371762594,-27.231744047618974,-43.1251285788245,-79.55473352400509,-103.48512669147175,21.05346408604605,19.30999755859375,12.815149199558789,38.4315010070801,2.558772844773614,74.30422916938659,20.495136925926886,56.367865088233316,-36.54935130827255,94.32896651583054,13.409749825875878,17.93636408115324,3,-19.319992065429688,-38.48999786376953,-78.54500579833984,-89.66000366210938,-11.329986572265625,0,-0.09946027483258923,1.1548592729637397,301.04998779296875,2.103270694773854,290.3900146484375,-2.404094771275984,291.3800048828125,-0.09946027483258923
3973,2018-03-06,325.2200012207031,325.7900085449219,316.5,319.8800048828125,18525800.0,0.0324444483196924,1.8672817266891781,0.4395060922158787,89.2300473446171,75.08909758633797,-33.67689282911152,-50.337224368097054,-87.22844305767563,-112.7815201032578,20.318717724301333,10.790008544921875,14.455424268097204,45.10350189208987,4.762630253789155,85.44437353039058,24.933066072939482,65.27393771124025,-41.989990234375,98.66069699972608,14.590559490665484,20.170435819150363,3,-25.099990844726562,-44.269996643066406,-87.53499603271487,-98.72999572753909,-15.970001220703125,1,-0.11155525073218442,1.4182837924346223,315.0,1.1548592729637397,301.04998779296875,2.103270694773854,290.3900146484375,-0.11155525073218442
3974,2018-03-07,321.1600036621094,323.739990234375,314.54998779296875,320.0,17132200.0,-0.012483849527564983,1.9082392934575287,0.21722929918105394,83.77418637546779,77.94766897270178,-26.068800054933604,-44.17575574219546,-80.6103843420185,-107.81007096729351,20.098541732649394,10.670013427734375,17.086672959748455,38.27150421142579,-5.386770553104611,81.9297789759562,16.442366829160562,60.10064159369102,-29.417993164062523,89.12122850468161,5.380909286069809,21.829137382265206,3,-19.360000610351562,-40.209999084472656,-77.37000274658203,-88.56500244140625,-9.510009765625,2,-0.08466185742734234,1.8672817266891781,325.2200012207031,1.4182837924346223,315.0,1.1548592729637397,301.04998779296875,-0.08466185742734234
3975,2018-03-08,317.0,322.9200134277344,314.1300048828125,322.20001220703125,11340100.0,-0.012953056466165958,1.647587094402059,-4.482754991976007,75.66736658746167,79.61333593652776,-17.675594415520948,-37.82494803540669,-73.93047174121648,-102.76808287354635,19.483112781841402,8.790008544921875,19.512660703336564,31.48950042724607,-13.802247010977794,76.78124786546996,8.843626708134138,54.135374146358004,-18.44838989257812,79.34678324917576,-2.303101229578971,22.645873719111947,3,-12.489990234375,-36.04999542236328,-73.15250015258789,-84.40499877929688,-9.220001220703125,3,-0.08880124257566047,1.9082392934575287,321.1600036621094,1.8672817266891781,325.2200012207031,1.4182837924346223,315.0,-0.08880124257566047
3976,2018-03-09,331.44000244140625,331.44000244140625,320.2300109863281,321.3299865722656,14500200.0,0.04555205817478303,1.2176011591228098,-1.9442292568987172,81.4102566424803,80.39018543388569,-27.91686693873828,-48.33697632869905,-85.56053716664783,-116.29113972124023,20.535454010648213,14.44000244140625,21.686360532072058,41.86250305175781,-4.63295857023752,88.35796467375314,18.614772240760146,65.11023386275548,-27.44071264648437,100.0,18.55171034124274,23.24773081099766,3,-24.104995727539062,-47.665000915527344,-87.1050033569336,-98.84500122070312,4.6199951171875,4,-0.12524139952890379,1.647587094402059,317.0,1.9082392934575287,321.1600036621094,1.8672817266891781,325.2200012207031,-0.12524139952890379
3977,2018-03-12,321.29998779296875,333.9800109863281,318.6000061035156,333.55999755859375,20369200.0,-0.030593816599521984,1.3480857844393401,-1.2126597944368143,72.65499915579385,81.03347242742099,-15.111301887591367,-34.29820907246631,-72.62147725829365,-105.33476915659648,22.879447145178013,15.3800048828125,23.975941117109528,28.13098907470703,-16.374268525833884,72.63624667524795,5.878360274436545,50.38361787497752,-11.81255546875002,36.120809599581825,-44.03529987271914,22.252628800270458,3,-12.694976806640625,-36.254981994628906,-76.28998947143555,-88.70498657226562,13.220001220703125,0,-0.07229997308222236,1.2176011591228098,331.44000244140625,1.647587094402059,317.0,1.9082392934575287,321.1600036621094,-0.07229997308222236
3978,2018-03-13,315.8800048828125,325.8399963378906,313.2799987792969,323.8699951171875,12917200.0,-0.016868917261362082,1.1056169772998194,0.6517115717784814,67.9070707108732,80.99317431964936,-6.403164410093211,-25.629785025970705,-64.61629890226831,-99.0705646327666,24.884365095349626,12.55999755859375,25.47060278973754,19.81450653076172,-22.527531481713936,62.15654454323737,-1.3565124754761086,40.985525536999546,18.100006103515625,12.56040855199337,-64.97811423095628,21.17101900623782,3,-7.274993896484375,-30.834999084472656,-64.16500473022461,-83.28500366210938,16.82000732421875,1,-0.038653891561157505,1.3480857844393401,321.29998779296875,1.2176011591228098,331.44000244140625,1.647587094402059,317.0,-0.038653891561157505
3979,2018-03-14,321.54998779296875,323.8800048828125,317.70001220703125,318.1600036621094,10475100.0,0.017949799995285343,-1.8677679513414385,-0.42427888287957954,71.69414214940164,79.66872225778832,-8.206475581115058,-27.738059352406594,-67.55772109907141,-103.79187394572202,26.825623919884496,8.0,25.326984529236995,22.320489501953148,-17.512767254387427,62.15374625829372,2.4038611237828604,42.237117880123435,12.430023193359375,39.95161418727462,-38.73266378423609,19.916628378170284,3,-12.944976806640625,-36.504981994628906,-69.10498809814453,-88.95498657226562,6.220001220703125,2,-0.03825217931865743,1.1056169772998194,315.8800048828125,1.3480857844393401,321.29998779296875,1.2176011591228098,331.44000244140625,-0.03825217931865743
3980,2018-03-15,321.0899963378906,323.3999938964844,318.1400146484375,323.1700134277344,5642900.0,-0.0014305441534467889,3.1417517721975248,-0.6135772350404652,68.9603123377972,77.67943283453016,-3.278496164640444,-24.178914418928116,-64.61194454131612,-102.36970625377575,28.259565153609636,5.259979248046875,26.529182059614357,19.105998229980457,-18.615156148984283,56.8271526089452,0.24542104049805857,37.966575419462856,12.476014404296848,37.729434555313446,-37.384467265911724,18.860577189482385,3,-5.29998779296875,-36.04499053955078,-68.62999725341797,-88.4949951171875,-2.399993896484375,3,-0.029399864676794008,-1.8677679513414385,321.54998779296875,1.1056169772998194,315.8800048828125,1.3480857844393401,321.29998779296875,-0.029399864676794008
3981,2018-03-16,318.45001220703125,324.1099853515625,318.3699951171875,321.4200134277344,7333700.0,-0.008221944504559597,-2.667683907765807,1.4278734704656826,63.93895081565283,75.02637023550507,2.334770975194999,-19.533407524487927,-59.59390743833694,-98.7576409080352,29.10997683951837,5.739990234375,27.69908546174497,14.557012939453102,-22.3937417349955,51.507767613901706,-3.9183643977711995,33.032390276677404,14.710278295898433,24.975895550333334,-45.90127343266518,18.475377337224295,3,5.17999267578125,-33.405006408691406,-64.94001388549805,-85.85501098632812,-11.430023193359375,4,-0.033506085786542794,3.1417517721975248,321.0899963378906,-1.8677679513414385,321.54998779296875,1.1056169772998194,315.8800048828125,-0.033506085786542794
3982,2018-03-19,313.4800109863281,317.0,307.3399963378906,315.79998779296875,9925200.0,-0.01560684889367192,3.0932208321210357,0.7811366508769947,62.91362883645431,72.10232373459809,7.896934466627727,-12.448225847645006,-52.27327284641012,-92.80760550628307,29.47006497691683,11.110015869140625,28.19121819196465,7.839010620117165,-27.32216047240246,43.00018171263679,-9.741574926142619,25.419596166376948,19.282673682128916,33.189268369932435,-36.17232223711564,17.580585546259805,3,7.17999267578125,-28.43500518798828,-58.45001220703125,-80.885009765625,-7.720001220703125,0,0.07203006820505187,-2.667683907765807,318.45001220703125,3.1417517721975248,321.0899963378906,-1.8677679513414385,321.54998779296875,0.07203006820505187
3983,2018-03-20,317.5,319.5,312.79998779296875,313.260009765625,5991900.0,0.012823749115688177,-1.59688675451255,-1.8276002683469041,64.22658821182806,69.93036838308257,2.980088989810781,-14.12474372359236,-53.98800825295689,-95.87091822502632,29.67875392480978,6.70001220703125,27.424785452729623,9.9114990234375,-23.185870922517324,43.008868969392324,-6.637185949539912,26.460183996414912,14.245777135234391,60.5844383906653,-7.864466168073363,16.548684972977398,3,3.160003662109375,-26.009994506835938,-65.08749771118164,-84.90499877929688,-3.519989013671875,1,0.053606264609990184,3.0932208321210357,313.4800109863281,-2.667683907765807,318.45001220703125,3.1417517721975248,321.0899963378906,0.053606264609990184
3984,2018-03-21,316.4800109863281,319.3999938964844,314.510009765625,316.3500061035156,5263900.0,-0.00321256382258861,-1.5669224484564983,0.030661599585420626,64.20560682440464,68.65683952052066,3.6502728196073804,-10.870901346931646,-50.69349869679559,-93.85454565145972,29.84858690593186,4.889984130859375,25.266875551398982,7.119509887695301,-23.710268347233352,37.949288122623955,-8.295379229769026,22.534399005159628,14.289534917012531,54.50221011466392,-13.867884862219348,15.414889117464334,3,4.17999267578125,-22.14000701904297,-63.78001022338867,-83.885009765625,-4.720001220703125,2,0.051251265980914784,-1.59688675451255,317.5,3.0932208321210357,313.4800109863281,-2.667683907765807,318.45001220703125,0.051251265980914784
3985,2018-03-22,306.70001220703125,314.1199951171875,305.6600036621094,313.07000732421875,8063300.0,-0.030902421763753574,-1.0023619487883275,-48.9981220657277,53.10611734325465,65.51193515394003,13.204123786877688,1.2210509232415916,-38.61739604803489,-83.14791077851118,30.251191127130646,10.82000732421875,21.35494901613913,-4.088488769531239,-31.257871992869354,23.080894453806877,-17.673180381200268,9.49620284213779,23.132351713691378,5.63690827680546,-56.3938789326896,13.584691611669049,3,13.1199951171875,-9.545013427734375,-56.130008697509766,-74.10501098632812,5.759979248046875,3,0.06869897609400089,-1.5669224484564983,316.4800109863281,-1.59688675451255,317.5,3.0932208321210357,313.4800109863281,0.06869897609400089
3986,2018-03-23,300.94000244140625,309.3699951171875,300.3599853515625,307.4100036621094,9529900.0,-0.018780598423115857,-1.3617216153843077,1.0156995573270988,41.5055544534083,62.050885742563864,15.849468213105695,8.604381330769684,-30.684357485031626,-76.55448924195039,30.393968613369328,9.010009765625,18.133175284727656,-10.5989990234375,-35.62158059877146,14.423582551896459,-23.11028981110445,1.912291764229451,27.4420198637996,3.030389999681112,-52.646417089682366,12.511290787666976,3,12.159988403320312,-0.1349945068359375,-50.369998931884766,-68.34500122070312,12.3599853515625,4,0.05898185637004505,-1.0023619487883275,306.70001220703125,-1.5669224484564983,316.4800109863281,-1.59688675451255,317.5,0.05898185637004505
3987,2018-03-26,320.3500061035156,321.0299987792969,302.0,309.3599853515625,11988300.0,0.06449791820510309,2.0817796557816575,-1.6986118513836677,47.351822891083216,59.766969318142756,-4.145394101235922,-9.215409431574699,-47.80314629187944,-94.99107041305783,30.24443110084265,20.089996337890625,16.716742484315432,7.501504516601585,-16.408079437245874,31.411088470449045,-4.453287460322144,19.456296493525315,5.7902532453987305,96.71024560212014,44.55095847682329,11.95479197692374,3,-8.115020751953125,-16.134994506835938,-67.76750564575195,-87.7550048828125,-6.990020751953125,0,-0.0416107908096508,-1.3617216153843077,300.94000244140625,-1.0023619487883275,306.70001220703125,-1.5669224484564983,316.4800109863281,-0.0416107908096508
3988,2018-03-27,300.69000244140625,322.8999938964844,297.0,322.489990234375,12068600.0,-0.061370386413404865,1.290008796403728,-1.9836166177479235,40.48349170037884,56.29911926825133,14.67672670838698,11.845825355309671,-26.16176783817633,-74.43110753725563,29.819478803855016,25.899993896484375,12.570833169144407,-12.662500000000023,-34.9695493125929,9.644549312592858,-23.816024656296463,-1.5089753437035824,23.38783498771994,14.247117030815692,-31.863757934126653,11.153524656296433,3,9.864990234375,3.5250091552734375,-46.132503509521484,-68.09500122070312,11.0,1,0.01686124341698636,2.0817796557816575,320.3500061035156,-1.3617216153843077,300.94000244140625,-1.0023619487883275,306.70001220703125,0.01686124341698636
3989,2018-03-28,285.7699890136719,298.79998779296875,281.6099853515625,298.3900146484375,18972900.0,-0.04961925340581208,1.5580414213410052,0.5789005826340884,36.80161453535807,52.725930623535874,26.806602778420483,27.74658269425902,-9.402571297129612,-58.713826022806586,29.195792302145566,19.08001708984375,9.17894031073115,-27.302012634277332,-50.877432112779104,-3.7265931557755607,-39.08972237352822,-15.514302895026447,37.1300048828125,10.075085495764569,-30.51673711873012,11.787709739250875,3,17.089996337890625,18.445022583007812,-29.58749008178711,-51.769989013671875,34.32000732421875,2,0.09871583111306559,1.290008796403728,300.69000244140625,2.0817796557816575,320.3500061035156,-1.3617216153843077,300.94000244140625,0.09871583111306559
3990,2018-03-29,295.3500061035156,295.3500061035156,275.89999389648443,287.0,19145500.0,0.033523524016321415,3.6586821532602483,-0.6616473171427674,34.094313722905724,49.40985983545286,14.741634208341395,19.560062904419624,-16.864245883773833,-67.45385042408952,29.4335283241466,19.450012207031193,6.709500052742101,-17.969995117187523,-40.62725110893484,4.687260874559797,-29.298623113061183,-6.641367121313863,27.54998779296875,41.383004695811096,7.962808114243444,11.328627995873664,3,4.04998779296875,8.865005493164062,-38.880001068115234,-60.5050048828125,30.910003662109375,3,0.055561209828984826,1.5580414213410052,285.7699890136719,1.290008796403728,300.69000244140625,2.0817796557816575,320.3500061035156,0.055561209828984826
3991,2018-04-02,280.29000854492193,292.8699951171875,275.04998779296875,291.94000244140625,13405800.0,-0.05099034111181089,1.6380510283603835,-1.3952078300373087,32.67720219957633,46.050256875799754,26.61861864986821,34.76758258131423,0.09153794838374552,-51.64392268433238,29.30533200534765,20.300018310546875,2.690066851005213,-31.99199371337886,-58.57769142290266,-5.406296003855061,-45.28484256814073,-18.69914485861699,36.02998535156246,10.950930164182756,-21.213586346415184,13.292848854761893,4,18.68498229980463,24.224990844726506,-23.82000350952154,-45.275009155273494,46.60000610351557,0,0.11477391961690397,3.6586821532602483,295.3500061035156,1.5580414213410052,285.7699890136719,1.290008796403728,300.69000244140625,0.11477391961690397
3992,2018-04-03,283.6700134277344,291.25,278.010009765625,285.45001220703125,12694900.0,0.012058956009024957,-1.021371613074563,0.15278967483700012,36.15576585016241,42.93127661339247,20.747163288925037,30.48294363480278,-1.3185087897973062,-54.24864560668459,28.271207968812785,13.239990234375,-1.0028298714472612,-27.045489501953114,-56.494738524711124,2.403759520804897,-41.77011401333215,-12.32086499057408,26.04677949218751,18.014680324423818,-15.94267138394724,14.724624511379014,4,15.304977416992188,20.844985961914062,-23.92000961303711,-47.855010986328125,46.629974365234375,1,0.10445226129896423,1.6380510283603835,280.29000854492193,3.6586821532602483,295.3500061035156,1.5580414213410052,285.7699890136719,0.10445226129896423
3993,2018-04-04,288.94000244140625,290.30999755859375,271.22000122070307,273.6300048828125,12914000.0,0.01857788544510508,1.1152364818027256,-8.60112812248187,35.93548373510119,39.79015182569208,12.292594879473597,23.563711159614,-4.746219497397021,-58.6371363169946,26.929429090002266,19.089996337890682,-3.9691248711285425,-19.961500549316384,-50.11010375791665,10.18710265928388,-35.03580215361649,-4.88719894501628,15.230101658203125,64.24949183449691,29.76771509442341,15.074301604300121,4,8.1199951171875,13.660003662109375,-22.815006256103516,-48.70500183105469,40.660003662109375,2,0.0845157565716721,-1.021371613074563,283.6700134277344,1.6380510283603835,280.29000854492193,3.6586821532602483,295.3500061035156,0.0845157565716721
3994,2018-04-05,293.9700012207031,299.1600036621094,289.1099853515625,293.1499938964844,10655200.0,0.01740845413163905,-1.2584248858165659,0.05356025179497606,38.74688999286825,38.19468212009359,4.172547990453609,17.278120103839058,-8.569630070229664,-62.75622043105997,25.445316901564663,10.220001220703125,-6.575573337892365,-13.572001647949207,-43.845042992041044,16.70103969614263,-28.708522319995097,1.5645190240966826,-22.750000000000057,81.42447391588338,45.3973796415855,15.136520672045911,4,3.089996337890625,8.6300048828125,-24.907512664794922,-52.8800048828125,32.489990234375,3,0.06027826358853372,1.1152364818027256,288.94000244140625,-1.021371613074563,283.6700134277344,1.6380510283603835,280.29000854492193,0.06027826358853372
3995,2018-04-06,288.8500061035156,298.8500061035156,285.6499938964844,289.1000061035156,11444800.0,-0.017416726522865744,-2.9699139086219875,-0.3048753256419799,37.965521442827686,37.801345118917965,7.2574412186949075,21.271666418103848,-2.632603636360159,-56.70527869068687,24.01567545278056,13.20001220703125,-10.046476114395091,-17.28449707031251,-48.31414953902413,13.745155398399106,-32.79932330466835,-1.7696708359566742,-17.630004882812557,63.09951088867973,24.61392659763034,15.514826234355814,4,8.209991455078125,13.75,-14.23501205444336,-47.56001281738281,39.67999267578125,4,0.10815298450497335,-1.2584248858165659,293.9700012207031,1.1152364818027256,288.94000244140625,-1.021371613074563,283.6700134277344,0.10815298450497335
3996,2018-04-09,289.92999267578125,299.54998779296875,289.1199951171875,291.7699890136719,9853600.0,0.0037389182947726862,-5.02891238963811,7.3599853515625,40.11251195115957,36.996977236704225,4.974573380028573,17.836911272795533,-3.1369632620676953,-56.80856934262542,22.074623617960683,10.699981689453125,-13.699874428740827,-14.129010009765636,-43.54275778122934,15.284737761698068,-28.83588389549749,0.5778638759662158,-18.151191406250064,66.04306503058768,25.77683616717352,14.70687388573185,4,7.1300048828125,12.670013427734375,-13.609996795654297,-48.63999938964844,36.20001220703125,0,0.1253061704811973,-2.9699139086219875,288.8500061035156,-1.2584248858165659,293.9700012207031,1.1152364818027256,288.94000244140625,0.1253061704811973
3997,2018-04-10,298.07000732421875,298.95001220703125,291.69000244140625,297.67999267578125,10660500.0,0.028075793653884684,5.753420768750355,-0.2119649047153069,42.11509243943917,37.178266207710934,-7.440686860663959,8.292492932584082,-10.752860718492286,-63.96349810888003,19.91242200935445,9.02001953125,-15.373859259588073,-4.827496337890636,-33.19050244633121,23.535509770549936,-19.008999392110923,9.35400671632965,-25.180358593750043,94.77592244890486,54.721902352264266,14.18150305422028,4,-12.685012817382812,4.529998779296875,-19.840007781982422,-54.87001037597656,30.1199951171875,1,0.09668871948216662,-5.02891238963811,289.92999267578125,-2.9699139086219875,288.8500061035156,-1.2584248858165659,293.9700012207031,0.09668871948216662
3998,2018-04-11,303.6700134277344,311.6400146484375,301.82000732421875,302.8800048828125,14877400.0,0.018787553144937297,-5.74913743380001,2.025586854460094,44.98787321274368,38.08785050519822,-14.051153207496327,1.8243801396538402,-16.074927425640453,-68.5459131631352,18.113757092557837,13.57000732421875,-15.339053695130417,1.3830093383788835,-26.32138053792272,29.087399214680488,-12.469185599771947,15.235204276529714,-29.713951134765693,69.33437915741492,29.822920274707812,13.852194938150804,4,-12.240005493164062,-1.07000732421875,-17.575008392333984,-52.605010986328125,21.54998779296875,2,0.0876937899288881,5.753420768750355,298.07000732421875,-5.02891238963811,289.92999267578125,-2.9699139086219875,288.8500061035156,0.0876937899288881
3999,2018-04-12,309.25,311.1300048828125,306.75,309.7200012207031,10249400.0,0.018375164901138774,1.6626100345988666,-0.5949318190597597,51.031631701136696,39.96977472500166,-17.8246963296466,-4.9796471371493,-21.119746323155027,-73.00820830204512,16.21789008865125,7.459991455078125,-17.316224923647383,7.577995300292969,-18.842248426965227,33.998239027551165,-5.632126563336101,20.78811716392204,-33.03290056570319,90.80410642512514,45.065903266172754,13.210121863629087,4,-17.819992065429688,-6.649993896484375,-18.71499252319336,-53.7449951171875,14.92999267578125,3,0.06580438513667142,-5.74913743380001,303.6700134277344,5.753420768750355,298.07000732421875,-5.02891238963811,289.92999267578125,0.06580438513667142
4000,2018-04-13,311.6499938964844,317.489990234375,308.2300109863281,317.2900085449219,12046600.0,0.007760691662035191,2.0662294485595045,12.0,54.453959276563666,42.38941440022248,-19.74587269090364,-8.562107484997341,-22.67162807864827,-74.31933651798795,14.395314317855384,9.259979248046875,-16.910536688318757,10.449989318847656,-14.821943355595067,35.72192199329038,-2.1859770183737055,23.085955656069018,-33.30751954933913,79.4148842332632,27.106442401782225,12.635966337221351,4,-17.294998168945312,-9.04998779296875,-20.27499008178711,-56.144989013671875,20.170013427734375,4,0.04752125091814685,1.6626100345988666,309.25,-5.74913743380001,303.6700134277344,5.753420768750355,298.07000732421875,0.04752125091814685
4001,2018-04-16,307.7799987792969,316.1000061035156,304.0,315.989990234375,20307900.0,-0.01241776092725655,1.8706934313175376,1.4556684630868126,43.99655791810013,43.260613518882224,-12.925608620746686,-5.831450750560862,-17.812400569041188,-69.3350410990576,12.296388794563823,12.100006103515625,-14.728035242775547,7.113494873046875,-17.051405124066093,31.278394870159843,-4.968955125509581,19.19594487160333,-26.305723161173262,62.364356398167054,15.025031623487969,12.082449998556477,4,-13.425003051757812,-5.17999267578125,-15.049991607666016,-52.274993896484375,23.839996337890625,0,0.06741828605594158,2.0662294485595045,311.6499938964844,1.6626100345988666,309.25,-5.74913743380001,303.6700134277344,0.06741828605594158
4002,2018-04-17,336.05999755859375,338.6199951171875,323.7699890136719,329.6600036621094,33866500.0,0.0918838095115333,1.5781285183330818,-0.7795372177306942,65.60762328094543,46.55751791286492,-36.8698203644293,-34.0803978355209,-44.83023609187512,-96.33935074661426,11.895430967536205,30.839996337890625,-12.098189486222452,34.264494323730446,5.843793932598373,62.68519471486252,20.05414412816441,48.47484451929648,-51.704464771170024,93.04348258755977,39.80314141180147,14.210350195566047,4,-23.925003051757812,-31.139999389648438,-40.5049934387207,-77.72999572753906,8.660003662109375,1,-0.029548273367614675,1.8706934313175376,307.7799987792969,2.0662294485595045,311.6499938964844,1.6626100345988666,309.25,-0.029548273367614675
4003,2018-04-18,334.5199890136719,338.82000732421875,331.1000061035156,336.29998779296875,11221100.0,-0.004582540487144349,1.263917415059133,-0.27812507450587703,74.39207623989698,50.51809416253477,-31.496554173197865,-32.8859985560382,-41.59536289032485,-93.55366695759446,11.304608467972912,7.720001220703125,-7.785478480334916,31.87348632812501,0.5970490883253206,63.1499235679247,16.235267708225194,47.51170494802483,-44.73800999327176,87.65072542774557,27.75436393309726,15.638218619899833,4,-22.284988403320312,-29.499984741210938,-37.69498062133789,-74.91998291015625,14.77001953125,2,-0.018922595899065753,1.5781285183330818,336.05999755859375,1.8706934313175376,307.7799987792969,2.0662294485595045,311.6499938964844,-0.018922595899065753
4004,2018-04-19,332.70001220703125,335.30999755859375,326.7699890136719,332.8800048828125,8438800.0,-0.005440562197813081,2.3889070541931576,0.10111955012258474,70.26148714085875,54.10653479564934,-26.37900805975488,-31.398365320163748,-38.436172071109866,-90.4873888706444,10.540253805481873,8.540008544921875,-3.9505910635168107,29.24250946044924,-4.303113239773438,62.78813216067192,12.469698110337902,46.01532081056058,-37.03346979017289,82.42391203366924,19.351883505776982,16.772811350111354,4,-18.730010986328125,-27.680007934570312,-35.875003814697266,-73.10000610351562,18.589996337890625,3,-0.022482749359424403,1.263917415059133,334.5199890136719,1.5781285183330818,336.05999755859375,1.8706934313175376,307.7799987792969,-0.022482749359424403
4005,2018-04-20,327.7699890136719,336.510009765625,326.0,332.2200012207031,9158700.0,-0.014818223662377061,-1.630794145506768,24.723296032553407,78.93709969846957,58.42037787868378,-17.15123525969176,-26.14960082022685,-32.159214367041216,-84.31797815286899,10.719038000328306,10.510009765625,-0.2743784778102736,23.258987426757812,-11.995285135202835,58.51325998871846,5.631851145777489,40.886123707738136,-26.925030807930284,68.26531882185695,-1.3418588547245491,17.62713628098031,4,-12.514984130859375,-22.749984741210938,-30.94498062133789,-67.35498046875,21.96002197265625,4,-0.01095279146420225,2.3889070541931576,332.70001220703125,1.263917415059133,334.5199890136719,1.5781285183330818,336.05999755859375,-0.01095279146420225
4006,2018-04-23,318.69000244140625,331.2200012207031,317.0799865722656,329.1499938964844,8968000.0,-0.027702312220802106,-1.0672500987134899,2.350553429617743,69.95669312289853,61.51388906573482,-3.9812915590728153,-16.51856176915885,-21.34387258593813,-74.02764427283296,11.140227619562037,14.1400146484375,2.7429408005144182,13.291500854492199,-22.47423294118755,49.05723465017195,-4.591366043347648,31.174367752332046,-13.288038341447418,7.405769697786425,-65.88844929040714,17.882866897839875,4,1.6300048828125,-13.669998168945312,-18.27249526977539,-56.089996337890625,34.850006103515625,0,0.041199927146213344,-1.630794145506768,327.7699890136719,2.3889070541931576,332.70001220703125,1.263917415059133,334.5199890136719,0.041199927146213344
4007,2018-04-24,307.0199890136719,320.25,302.30999755859375,319.2200012207031,13893200.0,-0.03661869948330121,1.516127651560547,1.166350112179908,59.60271384108878,63.137760246662054,10.16024577507784,-6.217160831669787,-8.018021212133306,-61.26880056972766,10.484497359785639,17.94000244140625,6.278310482444795,2.2879882812500227,-32.79488775645507,37.370864318955114,-15.253449737602523,19.82942630010257,31.800018310546875,12.900548329934134,-58.9957061029316,17.541438018852556,4,13.545013427734375,-1.9999847412109375,-2.682483673095703,-42.319984436035156,44.58001708984375,1,0.080125096032168,-1.0672500987134899,318.69000244140625,-1.630794145506768,327.7699890136719,2.3889070541931576,332.70001220703125,0.080125096032168
4008,2018-04-25,305.760009765625,309.9800109863281,292.6199951171875,306.3699951171875,14919700.0,-0.004103899723580384,3.4342217060185365,0.04999874928083648,56.523189755112966,63.74793336377053,13.128466900829721,-4.804187351422229,-5.3560832206022155,-58.74014611324668,10.488663596800924,17.360015869140625,9.607809909719379,0.7745086669921761,-34.258626659408606,35.80764399339296,-16.742058996208186,18.29107633019254,32.32979736328127,29.9385059533246,-39.06904935569238,17.516567663200384,4,9.959991455078125,-0.7400054931640625,-2.9075050354003906,-38.02000427246094,54.16998291015625,2,0.1274201668326156,1.516127651560547,307.0199890136719,-1.0672500987134899,318.69000244140625,-1.630794145506768,327.7699890136719,0.1274201668326156
4009,2018-04-26,313.9800109863281,316.6300048828125,305.5799865722656,310.0,9266700.0,0.02688383358897717,1.3814697767415247,-6.524764858915349,63.44282270218596,64.74669596661745,6.31395735832217,-11.386177896439904,-12.060018600238664,-65.62169223005603,10.822670078171933,11.050018310546875,12.526237146880078,7.584008789062523,-26.44894040877648,41.616957986901525,-9.432465809856978,24.600483387982024,22.291003662109404,48.667142265128064,-20.21662810377481,17.016474598919505,4,1.739990234375,-8.960006713867188,-7.905006408691406,-44.99000549316406,47.829986572265625,3,0.11245938060729377,3.4342217060185365,305.760009765625,1.516127651560547,307.0199890136719,-1.0672500987134899,318.69000244140625,0.11245938060729377
4010,2018-04-27,311.760009765625,317.45001220703125,306.5,316.25,7074400.0,-0.0070705176859166,2.178516379356165,-1.1281351357568414,61.536846247637236,66.69561689212158,9.556135187708037,-8.299252359975185,-8.567689637450428,-62.05042189836945,10.750726873019225,10.95001220703125,14.765752273158682,4.543507385253918,-29.15778693384982,38.244801704357656,-12.307139774297923,21.394154544805758,22.764964101562555,49.58552233672901,-18.84554387632037,16.850647159551865,4,3.959991455078125,-6.7400054931640625,-4.260005950927734,-41.975006103515625,54.03997802734381,4,0.1267962456410454,1.3814697767415247,313.9800109863281,3.4342217060185365,305.760009765625,1.516127651560547,307.0199890136719,0.1267962456410454
4011,2018-04-30,312.4599914550781,317.8800048828125,310.1199951171875,311.07000732421875,6088800.0,0.0022452581072838207,-3.7173189125010437,-0.30957397640150075,58.25398186869067,65.87854562409328,10.716811035744286,-6.814973808081277,-8.421011874500891,-61.33695686896729,10.603878587232648,7.760009765625,15.786572476320202,3.6349899291992074,-27.63852198912923,34.908501847527646,-12.001766029964983,19.271745888363398,20.388783262109428,71.80598201859992,6.430288695439302,15.636755959164207,4,3.260009765625,-7.4399871826171875,-3.9724884033203125,-42.014984130859375,54.990020751953125,0,0.11927933351623432,2.178516379356165,311.760009765625,1.3814697767415247,313.9800109863281,3.4342217060185365,305.760009765625,0.11927933351623432
4012,2018-05-01,313.29998779296875,313.4800109863281,306.69000244140625,310.3599853515625,6036600.0,0.002688332461314058,3.115095805282237,2.115133817814565,55.84272604631373,63.81750671369513,7.050189478512436,-5.608922935452824,-8.330715283414065,-60.746986989706954,10.535961452544212,6.790008544921875,16.21885999534129,2.9934875488281136,-25.98566978311925,31.972644880775476,-11.496091117145568,17.483066214801795,17.93963574021882,81.86850625815492,16.291573632040823,14.489578665973669,5,1.2650146484375,-8.279983520507812,-6.3474884033203125,-42.85498046875,48.100006103515625,1,0.1284392669001444,-3.7173189125010437,312.4599914550781,2.178516379356165,311.760009765625,1.3814697767415247,313.9800109863281,0.1284392669001444
4013,2018-05-02,313.3599853515625,317.1000061035156,310.3999938964844,311.6499938964844,5697100.0,0.0001915019499885151,-2.182910121563141,0.5816292636342876,52.67264132596159,61.86319051203989,4.104639475294675,-3.948051955060066,-7.441509209507728,-59.37955628244322,9.872892891498191,6.70001220703125,18.49455143732615,1.8324859619140739,-25.35880394810846,29.023775871936607,-11.763158993097193,15.42813091692534,16.33485304498504,63.251928435145274,0.8302874365053654,13.595644955011279,5,1.20501708984375,-8.339981079101562,-5.134986877441406,-42.91497802734375,47.21002197265631,2,0.12203223940367236,3.115095805282237,313.29998779296875,-3.7173189125010437,312.4599914550781,2.178516379356165,311.760009765625,0.12203223940367236
4014,2018-05-03,311.69000244140625,312.5899963378906,305.7300109863281,312.5899963378906,6135800.0,-0.005329279385441255,14.244515275846869,-0.526314850177574,50.026266133837474,58.65087567152522,2.7724948586895266,-0.9301534311134674,-4.902430584038257,-56.275767629574005,10.088457706079785,7.629974365234375,15.605218645618095,-0.7234970092773665,-26.630417101825685,25.183423083270952,-13.676957055551497,12.229963036996764,16.52184222396687,49.053452255664595,-10.75522658036786,12.953460046274154,5,0.2299957275390625,-6.6699981689453125,-4.305000305175781,-38.024993896484375,49.760009765625,3,0.15476912912355445,-2.182910121563141,313.3599853515625,3.115095805282237,313.29998779296875,-3.7173189125010437,312.4599914550781,0.15476912912355445
4015,2018-05-04,320.0899963378906,320.9800109863281,307.6700134277344,308.7099914550781,8209500.0,0.026949834228524816,1.0227907278748134,-12.644535621036926,57.627962881157984,57.281016755776264,-7.634299846259012,-7.240973361187059,-12.224311456855617,-63.23188416779715,9.863436342345691,13.30999755859375,11.955652916064821,6.11449737548827,-17.473831373160692,29.702826124137232,-5.679666998836183,17.908661749812723,6.69817434555506,94.16383837090164,33.24590515715167,11.794164374324472,5,-13.289993286132812,-15.069992065429688,-16.55249786376953,-45.09999084472656,43.739990234375,4,0.1303383476460258,14.244515275846869,311.69000244140625,-2.182910121563141,313.3599853515625,3.115095805282237,313.29998779296875,0.1303383476460258
4016,2018-05-07,326.260009765625,329.0199890136719,319.3399963378906,321.989990234375,7117800.0,0.01927587084359006,-1.0229854268312126,0.3752212389380531,41.63537457776519,55.28464572651809,-14.100389349779164,-11.119798052382976,-17.473420107768675,-67.87043972372703,9.89418445054282,9.67999267578125,9.064652325663758,10.468009948730469,-10.8055133953618,31.741533292822737,-0.16875172331566546,21.104771620776603,-33.6400146484375,88.14949827429419,30.00245728828621,10.636761672046148,5,-15.440017700195312,-21.240005493164062,-24.45250701904297,-51.11000061035156,53.66998291015625,0,0.12119161663652278,1.0227907278748134,320.0899963378906,14.244515275846869,311.69000244140625,-2.182910121563141,313.3599853515625,0.12119161663652278
4017,2018-05-08,326.8900146484375,327.3500061035156,323.04998779296875,325.8999938964844,4735700.0,0.0019309902039943427,3.5026283413488426,0.23185391652372783,43.38479221094665,53.82482377716628,-12.980455152900731,-9.992284963037832,-17.42153088523071,-66.94195163370404,9.926594224714272,4.300018310546875,5.729623969592922,9.657014465332054,-10.433520371658688,29.747549302322795,-0.38825295316331676,19.702281883827425,-33.542019653320324,90.85454540689706,34.93424300976556,10.045267418495378,5,-9.59002685546875,-21.870010375976562,-25.14501953125,-51.74000549316406,65.97998046875,1,0.12407842314245987,-1.0229854268312126,326.260009765625,1.0227907278748134,320.0899963378906,14.244515275846869,311.69000244140625,0.12407842314245987
4018,2018-05-09,330.29998779296875,331.95001220703125,327.510009765625,328.7900085449219,5633400.0,0.010431561050277427,-1.1818318149439508,1.5251995931074875,47.9750029611243,52.10617713927053,-14.017443212407557,-11.915846377490993,-19.98148134906438,-68.79179095418749,10.426565145596197,5.05999755859375,3.7936352579059758,11.735488891601562,-8.098423223008922,31.569401006212047,1.8185328342963203,21.652444948906805,-36.23855291748049,93.70700100212179,39.43980794622427,9.916956057305242,5,-11.459976196289062,-25.279983520507812,-28.55499267578125,-55.03498077392578,61.680023193359375,2,0.09415684908535038,3.5026283413488426,326.8900146484375,-1.0229854268312126,326.260009765625,1.0227907278748134,320.0899963378906,0.09415684908535038
4019,2018-05-10,329.6000061035156,332.05999755859375,327.3399963378906,331.5,5302300.0,-0.002119230140244177,2.125839994341091,-1.2582913963499667,51.662747751245,51.009055084115836,-12.146041213405454,-10.132628891378033,-18.44690902989788,-66.5470511174446,10.948124155554705,4.720001220703125,3.771330496727046,10.018006896972679,-9.891740641210504,29.92775443515586,0.0631331278810876,19.97288066606427,-34.02302813476564,89.91392761110646,35.87172898724476,9.95487376909158,5,-10.705001831054688,-17.365005493164062,-29.770004272460938,-53.36000061035156,60.79998779296875,3,0.0939623806043759,-1.1818318149439508,330.29998779296875,3.5026283413488426,326.8900146484375,-1.0229854268312126,326.260009765625,0.0939623806043759
4020,2018-05-11,326.4599914550781,331.260009765625,324.8699951171875,329.6499938964844,4589700.0,-0.0095267432957854,-1.0062855719295556,1.6789540468044781,57.91403468527191,50.97128317484709,-7.4891081191415765,-6.141052364456641,-14.459668318401611,-61.87379622820623,10.913482235530505,6.3900146484375,4.260416469846632,6.137492370605457,-13.631244197709236,25.90622893892015,-3.7468759135518894,16.021860654762804,-28.69403231093753,55.974799008658636,-3.802738309873831,9.884368284157345,5,-7.5649871826171875,-14.224990844726562,-26.629989624023438,-48.86998748779297,78.52001953125,4,0.10718011905838032,2.125839994341091,329.6000061035156,-1.1818318149439508,330.29998779296875,3.5026283413488426,326.8900146484375,0.10718011905838032
4021,2018-05-14,328.5299987792969,330.5,327.0400085449219,327.25,4089800.0,0.0063407687876007035,-3.070622026748048,-0.40125322873816127,77.23480416628671,53.348180743732975,-7.867179903502517,-6.932235016458662,-15.98458332065104,-62.38775075561233,11.267988729272103,4.040008544921875,3.427761044524914,7.1699996948242415,-11.995949296443882,26.335948686092365,-2.4129748008098204,16.752974190458303,-28.706397330289064,60.821365668608586,-4.683968318569406,9.58297449563407,5,-9.634994506835938,-14.55999755859375,-28.699996948242188,-43.48499298095703,88.23001098632812,0,0.10744829368438569,-1.0062855719295556,326.4599914550781,2.125839994341091,329.6000061035156,-1.1818318149439508,330.29998779296875,0.10744829368438569
4022,2018-05-15,326.1300048828125,326.94000244140625,322.42999267578125,325.94000244140625,4746100.0,-0.007305250374096461,3.9834429269937615,0.14843954891161815,75.06771261309846,55.83652199785929,-3.8619864949724274,-5.601507064407315,-13.50586601095904,-58.375574346217434,9.98132308055365,6.100006103515625,2.942931093287484,5.266505432128895,-12.777693903744307,23.310704768002097,-3.7555942358077345,14.288605100065524,-24.372219667229558,38.42170644830078,-30.27794778314295,9.022099667936612,5,-7.2350006103515625,-10.875,-26.300003051757812,-41.084999084472656,89.3099975585938,1,0.16496485140120898,-3.070622026748048,328.5299987792969,-1.0062855719295556,326.4599914550781,2.125839994341091,329.6000061035156,0.16496485140120898
4023,2018-05-16,328.19000244140625,329.7200012207031,325.1400146484375,326.2799987792969,3671700.0,0.00631649197483064,-1.1861657574455378,10.052521683263732,70.61214985954099,58.123842411826345,-4.019850826778111,-8.601025471895639,-15.791051291475014,-58.823784327733165,8.698520385763835,4.579986572265625,2.978980091859171,7.643002319335949,-9.596742875595396,24.882747514267294,-0.976870278129752,16.26287491680165,-24.614084485242643,59.81315519273917,-10.948708948252879,8.619872597465683,5,-8.324996948242188,-12.470001220703125,-34.19750213623047,-43.144996643066406,82.89999389648438,2,0.19708093541736993,3.9834429269937615,326.1300048828125,-3.070622026748048,328.5299987792969,-1.0062855719295556,326.4599914550781,0.19708093541736993
4024,2018-05-17,325.2200012207031,330.45001220703125,323.1700134277344,327.5299987792969,4935700.0,-0.009049639533834863,-1.2714599937155426,-1.209420486682538,69.10848142297763,59.39945558313965,1.1971013634671408,-6.556284655163154,-12.954506468417662,-54.23970913168455,7.68407319308895,7.279998779296875,3.2538320557727047,5.04700164794923,-11.388425918564621,21.48242921446308,-3.1707121353076673,13.264715431206128,-19.93503848839373,31.596864610046243,-40.11514573816045,8.217713783256917,5,0.4799957275390625,-9.5,-28.204994201660156,-40.17499542236328,59.260009765625,3,0.20527645752119605,-1.1861657574455378,328.19000244140625,3.9834429269937615,326.1300048828125,-3.070622026748048,328.5299987792969,0.20527645752119605
4025,2018-05-18,324.17999267578125,326.4200134277344,322.79998779296875,324.8999938964844,3577700.0,-0.003197861573760008,-1.080467934720651,0.3116891695510873,66.47920709148158,62.15988141799703,3.216541807299336,-6.1124059490060745,-11.92868102328407,-51.59636456584241,6.525622903130972,3.620025634765625,3.9309854421297246,4.186492919921875,-11.975730208322943,20.348716048166693,-3.894618644200534,12.267604484044284,-17.288527853894777,21.68523434604709,-47.94882573569203,8.081111564122407,5,3.06500244140625,-8.459991455078125,-27.16498565673828,-39.134986877441406,75.21002197265625,4,0.20426924152265946,-1.2714599937155426,325.2200012207031,-1.1861657574455378,328.19000244140625,3.9834429269937615,326.1300048828125,0.20426924152265946
4026,2018-05-21,331.82000732421875,331.8800048828125,325.45001220703125,327.1099853515625,6657300.0,0.02356719976879762,1.6625134264232009,-6.5416860933327685,71.86027612798368,65.32382407544559,-3.9692560595107693,-13.405631588596748,-19.959909217962945,-57.53753098602954,6.295374338775684,7.70001220703125,5.302128940591729,11.170007324218773,-5.815003050124631,28.155017698562176,2.6775021370470995,19.662512511390446,-23.418430538129826,99.36510602019001,29.98653352522288,8.49250518717169,5,-4.57501220703125,-16.100006103515625,-33.342506408691406,-46.775001525878906,58.57000732421875,0,0.2204809898356288,-1.080467934720651,324.17999267578125,-1.2714599937155426,325.2200012207031,-1.1861657574455378,328.19000244140625,0.2204809898356288
4027,2018-05-22,331.6199951171875,336.6300048828125,331.1499938964844,334.04998779296875,5964400.0,-0.0006027731981689266,-2.25223675154852,-0.5159196050227423,71.48236443014706,67.93575312755922,-3.383553863760312,-11.877098796256973,-19.834607700163303,-55.59831667858987,6.779120894714074,5.480010986328125,5.394654484727198,9.73999481201173,-6.641225636690763,26.121215260714223,1.5493845876604837,17.930605036362977,-21.79891308474828,63.774377623118305,-6.1156570377624675,8.190610224351245,5,-2.089996337890625,-15.899993896484375,-33.142494201660156,-46.574989318847656,63.800018310546875,1,0.2567396897112637,1.6625134264232009,331.82000732421875,-1.080467934720651,324.17999267578125,-1.2714599937155426,325.2200012207031,0.2567396897112637
4028,2018-05-23,344.7200012207031,345.0,328.0899963378906,329.0400085449219,10049100.0,0.03950306464146225,1.0825140185510906,-6.452691331976992,80.62301555190504,71.1535606609659,-15.894442085196488,-23.092636325867716,-32.68391266860408,-66.96859553377556,6.882065876771096,16.910003662109375,6.794154172242884,20.892001342773426,3.3567537046748726,38.42724898087198,12.12437752372415,29.659625161822703,-32.75420536023404,98.73874493092309,25.130189800447,8.767623819049266,5,-11.0050048828125,-25.910003662109375,-36.1925048828125,-57.355003356933594,46.709991455078125,2,0.20515201024098828,-2.25223675154852,331.6199951171875,1.6625134264232009,331.82000732421875,-1.080467934720651,324.17999267578125,0.20515201024098828
4029,2018-05-24,349.2900085449219,354.0,341.1199951171875,344.3399963378906,14758600.0,0.01325715742642064,-1.2616309601637605,0.31568970148033676,79.14170744811102,73.51219096794802,-19.419909521664692,-26.226309045840935,-37.12773452073469,-69.75276534581866,7.701416710577126,12.8800048828125,8.237607804347192,23.696508789062477,3.4374262256170596,43.955591352507895,13.566967507339768,33.826050070785186,-34.02079227049967,84.90387944778855,13.321423549447687,10.129541281722714,5,-11.07501220703125,-25.980010986328125,-40.662506103515625,-61.82500457763672,48.889984130859375,3,0.17693030513645724,1.0825140185510906,344.7200012207031,-2.25223675154852,331.6199951171875,1.6625134264232009,331.82000732421875,0.17693030513645724
4030,2018-05-25,351.2900085449219,354.3599853515625,348.8299865722656,349.8999938964844,7817400.0,0.005725900973611031,-2.133117781312677,0.2808103475912751,77.24797097741913,73.51365394696273,-19.587172275127102,-26.470112362886255,-38.96087803459051,-70.08262849067967,8.633890107682577,5.529998779296875,9.256774396765763,23.720008850097656,1.523002871593519,45.91701482860179,12.62150586084556,34.81851183934975,-31.37309822343036,89.38090744224245,19.07226743326416,11.098502989252072,5,-12.89501953125,-27.800018310546875,-41.795005798339844,-63.82500457763672,39.22998046875,4,0.09448034852708309,-1.2616309601637605,349.2900085449219,1.0825140185510906,344.7200012207031,-2.25223675154852,331.6199951171875,0.09448034852708309
4031,2018-05-29,349.7300109863281,356.1000061035156,346.7099914550781,351.5,9717900.0,-0.00444076836985885,-1.4046045819184976,-1.2733599718977782,74.37045305498047,73.4361806627274,-16.431669091744936,-23.162318963881773,-37.16360347837758,-66.90815901112683,9.559589386368234,9.3900146484375,10.120278345766849,20.29651031494143,-2.7989877065470523,43.39200833642991,8.74876130419716,31.844259325685698,-24.99107016062669,77.25814746053744,9.153990663711326,11.54774901074425,5,-10.280014038085938,-25.370010375976562,-39.592506408691406,-62.26500701904297,48.660003662109375,1,0.14199525949190184,-2.133117781312677,351.2900085449219,-1.2616309601637605,349.2900085449219,1.0825140185510906,344.7200012207031,0.14199525949190184
4032,2018-05-30,353.5400085449219,354.0,349.260009765625,352.3699951171875,5685500.0,0.010894110996790385,3.53588377016865,-0.6610286384248004,74.58738990983568,73.87787400164902,-17.81847405787022,-25.089410075565013,-40.52693688994515,-69.07440023651111,10.286424870056077,4.739990234375,11.054692216475132,22.094506835937523,-2.0695384756216413,46.25855214749669,10.012484180157912,34.17652949171713,-23.783297274770177,90.8604189001909,24.92102927885631,12.082022655779593,5,-14.090011596679688,-29.180007934570312,-40.87000274658203,-66.07500457763672,54.709991455078125,2,0.10423150198807929,-1.4046045819184976,349.7300109863281,-2.133117781312677,351.2900085449219,-1.2616309601637605,349.2900085449219,0.10423150198807929
4033,2018-05-31,351.6000061035156,355.5299987792969,350.2099914550781,353.79998779296875,6921700.0,-0.005487363224860431,-1.1365444127830377,-1.8803046506168652,72.6803838288501,74.27475204674596,-13.643282722152094,-21.225936372250544,-38.28320014090343,-65.55485152067865,11.389473043729167,5.32000732421875,11.044452468878092,18.242503356933582,-5.947678834934095,42.43268554880126,6.147412260999772,30.337594452867393,-17.628367660025674,69.95996862681186,6.761836537597588,12.095091095933833,5,-12.150009155273438,-27.240005493164062,-38.80750274658203,-64.13500213623047,67.3699951171875,3,0.12463028032860035,3.53588377016865,353.5400085449219,-1.4046045819184976,349.7300109863281,-2.133117781312677,351.2900085449219,0.12463028032860035
4034,2018-06-01,359.92999267578125,359.989990234375,352.82000732421875,353.8800048828125,7112300.0,0.023691656506436898,1.3241500064299776,-2.7500173396773433,81.16965978235848,75.90702456795452,-18.474683945289655,-27.148520605867702,-46.17351256498256,-72.27370977460879,12.31626942974462,8.389984130859375,11.60231785967045,24.160490417480446,-0.5474676545844659,48.86844848954536,11.80651138144799,36.5144694535129,-22.41781540668717,99.54821111363891,33.97253583161809,12.353979036032452,6,-17.209991455078125,-27.145004272460938,-49.55998992919922,-72.4649887084961,55.70001220703125,4,0.08751701897867314,-1.1365444127830377,351.6000061035156,3.53588377016865,353.5400085449219,-1.4046045819184976,349.7300109863281,0.08751701897867314
4035,2018-06-04,361.80999755859375,363.0,355.510009765625,362.67999267578125,7682000.0,0.005223251524098416,8.920452708164914,-0.14380113596239016,81.10278485576032,76.93396998215192,-16.15433056732462,-27.133878601302513,-47.267645521137524,-72.47154763430092,13.933132952196626,7.489990234375,12.593076629915629,23.954495239257824,-2.1829057788659725,50.09189625738162,10.885794730195926,37.02319574831972,-20.251813955749128,92.69489369434854,25.422406008151043,13.068700509061898,6,-16.264999389648438,-27.444992065429688,-51.43999481201172,-67.89999389648438,56.839996337890625,0,0.1005223608042991,1.3241500064299776,359.92999267578125,-1.1365444127830377,351.6000061035156,3.53588377016865,353.5400085449219,0.1005223608042991
4036,2018-06-05,365.7999877929688,369.8299865722656,361.4100036621094,363.3200073242188,8358000.0,0.011027860648678889,-1.6730156269678549,-2.8505682615406203,86.00468648729498,78.54756132183502,-16.55869017616982,-29.52343145731419,-50.22350607665874,-74.79034620973351,15.204913417648298,8.41998291015625,14.15274523237423,25.96748657226567,-2.3662242576510266,54.30119740218237,11.800631157307294,40.13434198722405,-19.953440910693132,80.40834553592782,9.094553498634312,14.16685541495835,6,-16.839996337890682,-28.019989013671932,-55.429985046386776,-69.03998565673834,47.70001220703119,1,0.067577917019215,8.920452708164914,361.80999755859375,1.3241500064299776,359.92999267578125,-1.1365444127830377,351.6000061035156,0.067577917019215
4037,2018-06-06,367.45001220703125,369.67999267578125,363.3299865722656,367.7799987792969,7712300.0,0.004510728455781932,2.075082575315338,-0.13306014963575508,85.89975420760416,79.13386561691271,-14.071504338793602,-29.4910213515152,-51.42464403683232,-74.81798284704871,16.545422479756954,6.350006103515625,16.198727073092186,25.589511108398426,-4.589810285135172,55.768832501932025,10.499850411631598,40.679171805165254,-16.806777386757574,87.8696485344715,14.47729228322737,15.089660696766813,6,-11.975021362304688,-29.670013427734375,-57.08000946044922,-67.87501525878906,28.349975585937557,2,0.08420193608259785,-1.6730156269678549,365.7999877929688,8.920452708164914,361.80999755859375,1.3241500064299776,359.92999267578125,0.08420193608259785
4038,2018-06-07,361.3999938964844,368.70001220703125,357.79998779296875,368.5400085449219,8278000.0,-0.016464874430697107,1.9222499488647986,21.63728844908906,81.31920734703453,79.37581005012643,-6.041986024643279,-22.126018029180557,-44.352988300614015,-67.227995287417,17.34988071969139,10.9000244140625,17.34710775335799,17.98449249267577,-12.883802026057197,48.852787011408736,2.550345233309258,33.41863975204228,-6.919408725812332,50.44089970451198,-27.07180989069802,15.434147259366494,6,-3.1300048828125,-23.6199951171875,-51.60749053955078,-58.17498779296875,39.08001708984375,3,0.12963477281334668,2.075082575315338,367.45001220703125,-1.6730156269678549,365.7999877929688,8.920452708164914,361.80999755859375,0.12963477281334668
4039,2018-06-08,360.5700073242188,362.3900146484375,356.25,358.05999755859375,5225700.0,-0.002296587123084781,-1.0032658263137981,-0.35154126275838105,81.61597200127275,79.86114349722128,-3.848359259080098,-19.875921866304054,-42.00895465290728,-64.85202191886805,18.13855953814095,6.1400146484375,18.715692045355297,15.606005859375045,-15.45080878412324,46.66282050287333,0.07759853762593139,31.13441318112416,9.259979248046818,35.33523571244422,-47.20525042046776,15.528407321749128,6,-2.300018310546932,-22.790008544921932,-50.77750396728521,-55.55000305175787,18.910003662109318,4,0.16196575619217257,1.9222499488647986,361.3999938964844,2.075082575315338,367.45001220703125,-1.6730156269678549,365.7999877929688,0.16196575619217257
4040,2018-06-11,361.45001220703125,365.6700134277344,360.9100036621094,361.8800048828125,4432400.0,0.002440593684823966,-5.304607922392886,-0.1713111565022819,79.16911015401188,80.39432761933587,-3.504100170150764,-18.97290744497957,-41.64231019086418,-64.10088006677529,19.28962255657238,5.100006103515568,18.357266266629097,14.736509704589821,-15.870239916305536,45.34325932548518,-0.5668651058578575,30.0398845150375,8.108374633789083,38.29173305407549,-40.38059526815239,15.303374810447671,6,-1.9050140380859375,-22.70001220703125,-52.980010986328125,-56.43000793457031,13.67999267578125,0,0.14989622588461282,-1.0032658263137981,360.5700073242188,1.9222499488647986,361.3999938964844,2.075082575315338,367.45001220703125,0.14989622588461282
4041,2018-06-12,363.8299865722656,365.9800109863281,362.0,363.6000061035156,4291000.0,0.0065845187020527884,-1.3207110699859423,-0.534847409510291,80.40399349895526,81.04061690701583,-4.10538261095536,-19.576390796034616,-42.23677347922518,-64.86449559858193,20.51125356069809,4.529998779296875,18.01525383017963,15.351484680175759,-14.909492774888747,45.612462135240264,0.2209959526435341,30.481973407707983,5.462232531738323,56.440734967300955,-23.119873373055853,15.130488727532253,6,-3.80999755859375,-19.2449951171875,-57.91998291015625,-58.80998229980469,0.4000244140625,1,0.15067479137905027,-5.304607922392886,361.45001220703125,-1.0032658263137981,360.5700073242188,1.9222499488647986,361.3999938964844,0.15067479137905027
4042,2018-06-13,379.92999267578125,384.25,364.1099853515625,367.5299987792969,18222800.0,0.04425145451917767,-1.0935543581877907,53.917595541401276,81.4543422254332,82.01550117330284,-17.956630584850018,-33.1381895713904,-56.436335988521535,-79.2401883317828,22.65319593860582,20.420013427734375,18.251832765440952,28.76149139404299,-2.676739147976207,60.19972193606219,13.042376123033364,44.48060666505262,-23.67999267578125,84.57140241350446,7.129496991303725,15.71911527100961,6,-11.394989013671875,-26.589996337890625,-72.00999450683594,-74.90998840332031,-18.880004882812443,2,0.08835840278834262,-1.3207110699859423,363.8299865722656,-5.304607922392886,361.45001220703125,-1.0032658263137981,360.5700073242188,0.08835840278834262
4043,2018-06-14,392.8699951171875,395.0299987792969,383.25,384.2699890136719,14598300.0,0.03405891267038985,-1.21428878735469,0.6935492206938815,83.86694828470242,82.3151998957855,-27.29746330359677,-43.19890738426159,-67.45624133675932,-90.4768123709847,24.847466785911323,15.100006103515625,19.203062887570354,38.467494201660145,3.836965474330384,73.0980229289899,21.152229837995264,55.782758565325025,-36.0599951171875,94.4301089992233,17.19133683760775,17.315264363664873,6,-17.599990844726562,-34.13999938964844,-81.70999908447266,-87.84999084472656,-30.209991455078125,3,0.007457919190055007,-1.0935543581877907,379.92999267578125,-1.3207110699859423,363.8299865722656,-5.304607922392886,361.45001220703125,0.007457919190055007
4044,2018-06-15,391.9800109863281,398.8599853515625,387.510009765625,390.7099914550781,13588100.0,-0.0022653400410329594,-1.9595830183424183,0.14767658487251822,82.17619406154684,82.43446758531732,-23.896000273949312,-39.05327010982637,-64.77907026725228,-88.23394582930484,27.4123151407749,11.3499755859375,20.00305451328302,34.23950958251953,-1.4024386458071945,69.88145781084626,16.41853546835614,52.06048369668292,-33.64121103515623,81.87094154212352,5.913271313111807,17.82097411416337,6,-14.425018310546875,-31.33502197265625,-80.05000305175781,-86.96000671386719,-34.660003662109375,4,0.021684779227929774,-1.21428878735469,392.8699951171875,-1.0935543581877907,379.92999267578125,-1.3207110699859423,363.8299865722656,0.021684779227929774
4045,2018-06-18,390.3999938964844,393.1600036621094,386.5,387.7200012207031,6824800.0,-0.004030861384660911,-1.6015664115585437,2.110198000768935,82.15018411870065,82.0061895443624,-19.929838739088837,-34.00110303912834,-61.22832025362891,-85.47229754122407,30.103595778214082,6.660003662109375,21.175979291772194,29.348492431640636,-5.459962454425465,64.15694731770674,11.944264988607586,46.75271987467369,-29.62992282128903,77.04830489109376,1.2032879003805874,17.404227443033054,6,-12.845001220703125,-29.7550048828125,-74.83499145507812,-85.37998962402344,-27.529998779296875,0,-0.027971268137498284,-1.9595830183424183,391.9800109863281,-1.21428878735469,392.8699951171875,-1.0935543581877907,379.92999267578125,-0.027971268137498284
4046,2018-06-19,404.9800109863281,405.2900085449219,388.5,389.5,16697100.0,0.037346355834497524,1.085714556500147,5.77613928807306,84.74735805743015,81.87814552767641,-31.701451006973173,-45.13312902376049,-73.66236762542167,-98.90802963051351,32.60627220987159,16.790008544921875,21.55364367795653,40.27050933837893,3.0999213131206034,77.44109736363725,21.685215325749766,58.85580335100809,-41.92454505455078,99.24721373482922,24.25636341334956,18.585294012629166,6,-24.210006713867188,-41.12001037597656,-89.41500854492188,-99.96000671386719,-41.8900146484375,1,-0.07370735664413652,-1.6015664115585437,390.3999938964844,-1.9595830183424183,391.9800109863281,-1.21428878735469,392.8699951171875,-0.07370735664413652
4047,2018-06-20,416.760009765625,419.4700012207031,409.6000061035156,415.1499938964844,16494600.0,0.029087852387100988,1.8079649590421907,0.10400611928264028,88.85045989246437,82.71495136605749,-39.95270225883871,-52.920888543271076,-83.37768397478897,-109.54186521498616,34.99489464529521,14.489990234375,22.27412630228673,47.79350738525392,7.232315756013747,88.35469901449409,27.512911570633833,68.074103199874,-50.32578042479611,92.51796973013599,16.19300738559214,20.280595814620092,6,-28.900009155273438,-45.81001281738281,-100.32750701904297,-111.74000549316406,-61.550018310546875,2,-0.12604376031385156,1.085714556500147,404.9800109863281,-1.6015664115585437,390.3999938964844,-1.9595830183424183,391.9800109863281,-0.12604376031385156
4048,2018-06-21,415.4400024414063,423.2099914550781,406.3699951171875,421.3800048828125,18389900.0,-0.003167308026893023,2.5083414925676792,-3.689406145156058,86.1157991630604,83.21493216181167,-33.70547288994959,-48.518638474755846,-80.14629609694992,-107.23124605881725,36.89631609774311,16.839996337890625,22.460125070649497,42.93750000000006,-0.9201074565914951,86.79510745659161,21.008696271704252,64.86630372829586,-43.702195912590014,78.83413014906331,5.221752857196591,21.928803728295787,6,-23.380004882812557,-42.43501281738287,-98.36499786376959,-110.41999816894537,-80.48001098632818,3,-0.13092146718853503,1.8079649590421907,416.760009765625,1.085714556500147,404.9800109863281,-1.6015664115585437,390.3999938964844,-0.13092146718853503
4049,2018-06-22,411.0899963378906,420.5,409.6499938964844,419.9800109863281,10428600.0,-0.010470840742230147,1.1852999207095574,1.4966348475663156,81.06402878777331,83.42547867667406,-23.95466778841717,-41.42523627378358,-74.07593553119443,-101.81341638212092,38.29217611738558,10.850006103515625,22.612302901857106,35.49749450683595,-10.145949972910785,81.14093898658268,12.675772266962554,58.319216746709344,-33.17552761792291,66.98447851174608,-4.04000913165693,22.821722239873367,6,-18.485000610351562,-38.08500671386719,-93.29749298095703,-106.06999206542969,-73.63998413085938,4,-0.11780873557422877,2.5083414925676792,415.4400024414063,1.8079649590421907,416.760009765625,1.085714556500147,404.9800109863281,-0.11780873557422877
4050,2018-06-25,384.4800109863281,405.989990234375,378.75,404.6900024414063,22490900.0,-0.06473031596149748,1.388428723758658,2.2733361253381363,59.162260718944076,81.06528614556171,7.00200682672903,-12.860618573091074,-46.09670690368296,-74.14378170409447,38.57276294753954,32.339996337890625,22.932965653747715,7.228009033203136,-37.08923708075463,51.5452551471609,-14.930614023775718,29.38663209018199,38.72998046875,12.888016391360901,-54.596952215883256,22.158623056978872,6,9.179977416992188,-11.475021362304688,-63.77001190185547,-79.46000671386719,-46.100006103515625,0,-0.07064087309099454,1.1852999207095574,411.0899963378906,2.5083414925676792,415.4400024414063,1.8079649590421907,416.760009765625,-0.07064087309099454
4051,2018-06-26,399.3900146484375,404.7799987792969,389.0499877929688,393.2799987792969,15191200.0,0.038779658853681065,-1.159227197228509,-0.30232649443329457,63.862846812900266,79.11067554416917,-2.6075553575988693,-25.14885766165156,-59.31122031717456,-87.81316945060678,39.12739461257547,20.29998779296875,23.86880854735881,19.65501251220701,-23.724373232345215,63.03439825675923,-2.0346803600691032,41.34470538448312,22.93077697753904,46.423793556712525,-17.719150923042662,21.689692872276108,6,1.5899810791015625,-25.060012817382812,-77.90751647949219,-94.37001037597656,-54.8900146484375,1,-0.09143949070283264,1.388428723758658,384.4800109863281,1.1852999207095574,411.0899963378906,2.5083414925676792,415.4400024414063,-0.09143949070283264
4052,2018-06-27,390.3900146484375,411.5899963378906,390.0,407.55999755859375,16541400.0,-0.022534364079988878,-1.4055689866810839,-2.8101372038778702,62.26831242046122,76.71082711480902,8.976176087610497,-13.96245999893398,-49.597041888170395,-77.64997535523861,39.83551792291549,21.589996337890625,25.19128157690301,8.812512207031261,-32.9836553731991,50.60867978726162,-12.08557158308389,29.710595997146413,31.059361145019523,26.180874686398536,-38.0555149749425,20.89808379011517,6,10.589981079101562,-14.740020751953125,-68.90751647949219,-85.37001037597656,-47.300018310546875,2,-0.06993011420932904,-1.159227197228509,399.3900146484375,1.388428723758658,384.4800109863281,1.1852999207095574,411.0899963378906,-0.06993011420932904
4053,2018-06-28,395.4200134277344,396.8999938964844,387.1000061035156,395.0,12219900.0,0.01288454773574732,4.798853324906325,-0.02446207605052024,64.24193067633782,74.71813118311913,4.856667574500989,-16.381118440178852,-53.790041727115295,-81.26543454601801,40.37591825697575,9.79998779296875,26.559687686521215,11.651510620117165,-28.07074454323987,51.3737657834742,-8.209616961561323,31.512638201795653,25.175374849853483,39.92817587481288,-26.80885075899323,19.861127581678517,6,5.5599822998046875,-19.77001953125,-72.79501342773438,-90.40000915527344,-44.5,3,-0.1016893950917962,-1.4055689866810839,390.3900146484375,-1.159227197228509,399.3900146484375,1.388428723758658,384.4800109863281,-0.1016893950917962
4054,2018-06-29,391.42999267578125,401.3299865722656,390.5499877929688,399.1900024414063,9252500.0,-0.010090588782710519,-1.264700979637908,-18.475623047300868,61.94802136862533,72.47344643311077,9.789984873842684,-10.445756581008595,-48.9334570508737,-76.05269892784679,40.703069435237296,10.779998779296818,26.63140423527244,6.086489868164051,-32.125205087818074,44.298184824146176,-13.019357609827011,25.192337346155114,28.32848783625485,38.61143145485414,-30.413258803188654,19.105847477991055,6,9.550003051757812,-9.264999389648438,-65.16749572753906,-83.31999206542969,-39.600006103515625,4,-0.1442659026577885,4.798853324906325,395.4200134277344,-1.4055689866810839,390.3900146484375,-1.159227197228509,399.3900146484375,-0.1442659026577885
4055,2018-07-02,398.17999267578125,398.3800048828125,380.0,385.45001220703125,8142500.0,0.017244462934119076,1.7996950567584906,-1.6404593361648456,63.22883521054489,70.0824994501235,4.76022355456314,-15.10578273238491,-54.56165716721233,-81.50979794711418,40.513541513755115,18.3800048828125,25.431452317646915,11.017990112304688,-25.918500259773282,47.95448048438266,-7.450255073734297,29.486235298343672,20.758318226014126,57.5498410361487,-12.52686572342828,18.46824518603898,7,2.8000030517578125,-13.220001220703125,-67.41749572753906,-85.56999206542969,-50.57000732421875,0,-0.1525189150279569,-1.264700979637908,391.42999267578125,4.798853324906325,395.4200134277344,-1.4055689866810839,390.3900146484375,-0.1525189150279569
4056,2018-07-03,390.5199890136719,399.9800109863281,389.5,399.489990234375,5280300.0,-0.01923754031596092,1.1065258263480584,-0.7046358981243527,54.36197067206274,66.25044509230112,11.346581133611323,-5.796028166862584,-45.55301455906647,-72.35742523168017,39.903433911887745,10.480010986328125,24.28347285997802,2.1219863891601562,-33.43325454425633,37.67722732257664,-15.655634077548086,19.8996068558684,27.61455567008761,33.30164682878951,-33.498177851929874,17.777620466708235,7,10.460006713867188,-5.55999755859375,-59.57749938964844,-77.72999572753906,-41.160003662109375,1,-0.13351425176096166,1.7996950567584906,398.17999267578125,-1.264700979637908,391.42999267578125,4.798853324906325,395.4200134277344,-0.13351425176096166
4057,2018-07-05,398.3900146484375,399.239990234375,390.8599853515625,393.7999877929688,8448900.0,0.020152683233047197,1.6645577604191937,-0.5117086099023851,52.372771787837884,62.5012198283875,0.6668669860147816,-11.836101085215944,-51.57892787666316,-78.6641077909456,39.26035533710075,8.720001220703125,23.4560485538571,8.44501190185548,-25.945898200455588,42.83592200416655,-8.750443149300054,25.640466953011014,18.95683914164681,86.21671929390321,21.965471157647073,17.19545505115554,7,1.2349853515625,-12.155014038085938,-66.48501586914062,-84.73001098632812,-52.52001953125,3,-0.13526949137014188,1.1065258263480584,390.5199890136719,1.7996950567584906,398.17999267578125,-1.264700979637908,391.42999267578125,-0.13526949137014188
4058,2018-07-06,408.25,408.6499938964844,395.5199890136719,397.45001220703125,8629600.0,0.02474957953015844,1.2637987098403611,2.3529247503424355,56.49292839735915,59.771097562785926,-11.533105764121558,-18.97931825179853,-59.40158630709345,-87.02294496211283,39.5727095007024,13.1300048828125,21.073098632318874,15.962496948242176,-16.57411903893359,48.49911293541794,-0.30581104534570613,32.23080494183006,8.324916714282608,98.60386044782558,35.070245746903744,16.268307993587893,7,-13.080001831054688,-21.540008544921875,-76.34500122070312,-94.58999633789062,-66.94000244140625,4,-0.15960809225256434,1.6645577604191937,398.3900146484375,1.1065258263480584,390.5199890136719,1.7996950567584906,398.17999267578125,-0.15960809225256434
4059,2018-07-09,418.9700012207031,419.1199951171875,411.1000061035156,415.95001220703125,11127500.0,0.026258423075818937,3.8313524345292262,0.2796289284361984,60.626346763816784,59.933773789994,-23.487768777776864,-26.456234103656357,-68.18268373895626,-96.16933088273368,40.3070886308958,10.8699951171875,17.050795931914593,23.762498474121116,-7.234707727539956,54.75970467578219,8.263895373290609,39.261101574951624,-40.220001220703125,99.61657997135465,36.231314211714476,15.498603100830527,7,-19.410003662109375,-30.955001831054688,-87.06500244140625,-105.30999755859375,-81.48001098632812,0,-0.1624221008537594,1.2637987098403611,408.25,1.6645577604191937,398.3900146484375,1.1065258263480584,390.5199890136719,-0.1624221008537594
4060,2018-07-10,415.6300048828125,419.4400024414063,413.0799865722656,417.239990234375,9382900.0,-0.007971922400552,1.1164743876182914,-0.5331096716822118,54.32258748564109,58.873744975854095,-17.058334433307152,-19.867717738506826,-62.83105044135476,-91.38259174224544,40.834210869560906,6.360015869140682,13.42017508897817,17.71350250244143,-10.175994140082992,45.60299914496585,3.7687541811791903,31.658250823703668,-36.072604980468725,87.27455829020016,27.251356054568866,13.944748321262212,7,-15.910003662109375,-26.270004272460938,-77.87751007080078,-100.02500915527344,-89.23001098632812,1,-0.15350195501052766,3.8313524345292262,418.9700012207031,1.2637987098403611,408.25,1.6645577604191937,398.3900146484375,-0.15350195501052766
4061,2018-07-11,418.6499938964844,419.7699890136719,410.6000061035156,411.3399963378906,9713900.0,0.007266051483755032,-1.08646321563726,-4.540412464932898,50.82582528523382,57.60235751638439,-19.06374240785624,-19.573705830809786,-63.78540031723816,-93.151440282708,41.28012580602785,9.16998291015625,10.383189587093455,17.99249114990232,-6.3402442598930975,42.32522655969774,5.826123445004612,30.15885885480003,-37.497289892578124,96.12592537075527,38.55193130480568,12.166367704897702,7,-18.764999389648438,-28.919998168945312,-78.69499206542969,-101.53999328613281,-96.20999145507812,2,-0.16968830665380896,1.1164743876182914,415.6300048828125,3.8313524345292262,418.9700012207031,1.2637987098403611,408.25,-0.16968830665380896
4062,2018-07-12,413.5,416.7900085449219,407.7999877929688,415.1600036621094,12743300.0,-0.012301430721524786,2.654470006636912,-0.22708676012591114,49.179772416199214,55.92878437636898,-11.500227568894957,-12.416374239407787,-56.61410139336863,-86.7396085408277,40.47772908504545,10.850006103515568,11.110614798251504,11.16399688720702,-11.737818034512543,34.06581180892658,-0.28691057365278994,22.61490434806683,-30.030258895507814,74.1443752013531,18.464049283623588,11.450907460859796,7,-13.615005493164062,-23.770004272460938,-70.1300048828125,-92.97500610351562,-96.72000122070312,3,-0.1551149084605502,-1.08646321563726,418.6499938964844,1.1164743876182914,415.6300048828125,3.8313524345292262,418.9700012207031,-0.1551149084605502
4063,2018-07-13,395.7999877929688,410.0,395.0799865722656,409.1900024414063,15719000.0,-0.042805349956544614,-1.0121370511369328,8.066256089714129,44.191168337778855,53.95580070627493,6.994945484192044,5.812405570635121,-37.05871911282071,-67.86835176384756,38.716174299993675,18.420013427734375,9.523711892593894,-6.682514953613236,-29.365814156239765,16.000784249013293,-18.02416455492653,4.659134647700057,-10.152231813925823,2.916165044583824,-49.2136962008538,11.341649601313277,7,4.085006713867131,-6.069992065429744,-49.17249298095709,-75.27499389648443,-68.06997680664068,4,-0.12614955587592946,2.654470006636912,413.5,-1.08646321563726,418.6499938964844,1.1164743876182914,415.6300048828125,-0.12614955587592946
4064,2018-07-16,400.4800109863281,403.3599853515625,391.75,398.9800109863281,22960000.0,0.011824212576295734,2.198365658654695,-0.11202377587951609,57.29394245291315,53.296368177649185,4.172447748809532,1.8992049375123088,-39.736899465289355,-71.37778410616511,36.60037165526707,11.6099853515625,8.897935878946441,-2.427491760253929,-24.594904723174466,19.739921202666608,-13.511198241714169,8.656214721206311,-12.784921025207382,31.156368341431058,-24.865878329115727,11.083706481460258,7,4.1549835205078125,-10.750015258789062,-52.45501708984375,-79.95501708984375,-62.46002197265625,0,-0.14774773223264415,-1.0121370511369328,395.7999877929688,2.654470006636912,413.5,-1.08646321563726,418.6499938964844,-0.14774773223264415
4065,2018-07-17,379.4800109863281,385.0,344.0,346.95001220703125,58410400.0,-0.05243707407088771,-1.1337483869686924,21.686665852864582,41.40105594939624,51.85626654179735,24.85462975012041,23.230184418646047,-17.208603136771103,-49.27111852729803,35.00078354093347,56.480010986328125,7.010203292991548,-22.881492614746094,-46.81372029903338,1.0507350695411901,-34.847606456889764,-10.915378772602423,40.28997802734375,46.8259418381678,-9.980399870101884,11.966113842143644,7,2.4049835205078125,4.1249847412109375,-31.45501708984375,-58.95501708984375,-35.040008544921875,1,-0.11065146921128854,2.198365658654695,400.4800109863281,-1.0121370511369328,395.7999877929688,2.654470006636912,413.5,-0.11065146921128854
4066,2018-07-18,375.1300048828125,383.1300048828125,372.3599853515625,381.239990234375,21746300.0,-0.01146307045846573,1.1779582567052174,-0.18782617832285592,43.13354839170356,50.82968616444909,29.940557234198195,26.59266105245439,-11.548246402188397,-43.95289056837254,32.82032246824912,10.77001953125,5.553036029411373,-25.738998413085938,-52.53537101707735,1.0573741909054775,-39.13718471508162,-12.340812111090258,43.12458435058596,42.76686526778029,-17.173408302691463,13.398186301995695,7,6.7549896240234375,8.474990844726562,-25.982505798339844,-54.605010986328125,-35.959991455078125,2,-0.1299016616960591,-1.1337483869686924,379.4800109863281,2.198365658654695,400.4800109863281,-1.0121370511369328,395.7999877929688,-0.1299016616960591
4067,2018-07-19,364.2300109863281,375.75,363.0,371.05999755859375,16878700.0,-0.02905657706556808,-1.7448844505034247,1.1178400895051246,36.669805636058655,48.627116968749036,39.65558385243634,35.158028557198406,0.5421457876979616,-32.26963797913896,30.195603078593454,12.75,2.9493731466654936,-34.01249237060546,-64.31843467389456,-3.706550067316357,-49.16546352224998,-18.859521218960936,52.53948646240235,30.65153179746686,-30.505680483430794,15.152971151644536,7,17.654983520507812,19.374984741210938,-11.927520751953125,-43.70501708984375,-5.410003662109375,3,-0.11473521479395754,1.1779582567052174,375.1300048828125,-1.1337483869686924,379.4800109863281,2.198365658654695,400.4800109863281,-0.11473521479395754
4068,2018-07-20,361.0499877929688,370.5,360.1400146484375,364.9200134277344,15096700.0,-0.008730810469867345,-2.6414890935322797,0.5666227296083561,36.92546443540143,45.993685598925104,39.60061023599019,35.8947024986565,4.790228116019023,-28.260212305485823,27.361763564853746,10.3599853515625,2.202916510662533,-34.47301483154291,-67.88355119129892,-1.0624784717869034,-51.17828301142089,-17.767746651664936,54.264119706787085,28.723032345761872,-33.82843844421232,16.705268179877997,7,20.83500671386713,22.555007934570256,-0.11248779296880684,-33.314987182617244,3.529998779296818,4,-0.12261457003304754,-1.7448844505034247,364.2300109863281,1.1779582567052174,375.1300048828125,-1.1337483869686924,379.4800109863281,-0.12261457003304754
4069,2018-07-23,362.6600036621094,363.8999938964844,353.6000061035156,359.1499938964844,11505200.0,0.004459260278562249,2.4390666394945995,-0.9069732598393042,34.00577865810135,43.73626239586513,32.59023257219792,32.117059510148465,4.311566927038939,-29.035338289179094,24.465445066284413,10.29998779296875,1.1329749342662012,-30.441499328613304,-66.04938110623414,5.1663824490075285,-48.24544021742372,-12.637558439802888,51.227821687651385,45.5122040539253,-16.94192968001976,17.803940888810402,7,19.224990844726562,20.944992065429688,4.339996337890625,-29.535003662109375,5.829986572265625,0,-0.09631608758358023,-2.6414890935322797,361.0499877929688,-1.7448844505034247,364.2300109863281,1.1779582567052174,375.1300048828125,-0.09631608758358023
4070,2018-07-24,357.32000732421875,367.3999938964844,354.55999755859375,366.9400024414063,12851500.0,-0.014724525130887844,1.436437021895105,-2.740731724281855,34.73143732601942,41.94799706706354,32.172391865535815,37.22659491418625,10.845420348264156,-22.867220595719573,24.660732987865632,12.839996337890625,-1.6706410998180559,-34.423495483398426,-73.334265011632,4.4872740448351465,-53.87888024751521,-14.96811071928164,55.17006151854679,12.597363272873457,-51.332501548068244,19.45538476411678,7,23.074996948242188,26.284988403320312,11.779983520507812,-22.280014038085938,10.720001220703125,1,-0.054013259585083295,2.4390666394945995,362.6600036621094,-2.6414890935322797,361.0499877929688,-1.7448844505034247,364.2300109863281,-0.054013259585083295
4071,2018-07-25,362.8699951171875,363.2799987792969,355.6499938964844,357.57000732421875,8467800.0,0.015532261500075695,1.4934676373790765,-0.5509345616506115,33.308265328482605,40.184496279539474,19.978913934169384,30.35674215796712,6.5116629957308305,-27.71861624986917,24.86657451139227,7.6300048828125,-6.262889556458219,-27.047506713867165,-67.82999171021157,13.734978282477243,-47.4387492120394,-6.656264215694932,48.25027234872272,41.85097773387287,-18.464149483377113,20.39124249817221,7,14.1300048828125,20.735000610351562,6.2299957275390625,-20.615005493164062,8.110015869140625,2,-0.05078951945263299,1.436437021895105,357.32000732421875,2.4390666394945995,362.6600036621094,-2.6414890935322797,361.0499877929688,-0.05078951945263299
4072,2018-07-26,363.0899963378906,365.5400085449219,356.6300048828125,358.19000244140625,6993700.0,0.0006062811024980519,-1.2219490941746354,0.9245292796683365,26.66391852983294,38.23702407865659,13.249604015065131,29.499057778215047,7.612895499740262,-27.454395709606388,24.66296735264176,8.910003662109375,-9.905740120614894,-25.462504577636707,-67.9694201125825,17.044410957309083,-46.71596234510963,-4.209046810163784,46.68786577870139,56.15380864929873,0.6537780821977819,21.25345776747291,7,10.589996337890625,20.514999389648438,9.225006103515625,-17.6199951171875,4.589996337890625,3,-0.06587893676887857,1.4934676373790765,362.8699951171875,1.436437021895105,357.32000732421875,2.4390666394945995,362.6600036621094,-0.06587893676887857
4073,2018-07-27,355.2099914550781,367.0,351.6499938964844,366.8500061035156,8949500.0,-0.021702621835605118,1.5711897763578275,-2.375516152538256,16.056228741358368,33.65505588848384,16.501755905734683,36.06104005441978,16.683398700553994,-19.29425927428207,24.79252573864547,15.350006103515625,-13.856730501902291,-31.332008361816406,-76.20891084912705,13.544894125494238,-53.77045960547173,-8.893557118161084,53.25231341918203,22.60315910218254,-26.18801134121789,22.43845124365531,7,9.290008544921875,28.395004272460938,24.19500732421875,-0.9149932861328125,8.3900146484375,4,0.010163047087590638,-1.2219490941746354,363.0899963378906,1.4934676373790765,362.8699951171875,1.436437021895105,357.32000732421875,0.010163047087590638
4074,2018-07-30,334.9599914550781,352.0299987792969,334.0199890136719,351.92999267578125,18260700.0,-0.057008531536649976,1.0978445755358346,1.4579020502333386,13.60643382854039,30.566764541722076,29.59229788848461,54.66630340934222,38.008882410723515,1.1857900517880466,24.94595959074888,21.19000244140625,-18.17352532705121,-48.75850830078127,-99.11213326958642,1.595116668023877,-73.93532078518388,-23.58169581637867,72.21306732169683,2.816064421519186,-39.40911957407462,25.176812484402582,7,23.615005493164062,42.30000305175781,47.57250213623047,22.490005493164062,6.220001220703125,0,0.08842845674946775,1.5711897763578275,355.2099914550781,-1.2219490941746354,363.0899963378906,1.4934676373790765,362.8699951171875,0.08842845674946775
4075,2018-07-31,337.45001220703125,342.5,328.0,331.510009765625,14085400.0,0.007433785572827256,-1.2376505272279443,-0.35002958244690896,13.19133124330952,27.23985152523385,22.92405169248815,49.95445655308504,36.67898148535755,-0.9909431215427276,26.112871191437957,14.5,-20.72132530140243,-43.23198852539065,-97.11450690285977,10.650529852078478,-70.17324771412524,-16.290729336656057,66.79692377921958,24.230800530849358,-10.714620670173836,26.941259188734573,7,14.42498779296875,36.43498229980469,45.35498046875,20.464981079101562,9.009979248046875,1,0.09198392918800735,1.0978445755358346,334.9599914550781,1.5711897763578275,355.2099914550781,-1.2219490941746354,363.0899963378906,0.09198392918800735
4076,2018-08-01,338.3800048828125,344.4100036621094,334.0199890136719,335.8699951171875,7790500.0,0.0027559420421969794,-2.3462086589021576,0.42256039292650094,14.592788558908481,24.786849627772717,18.140526578600998,47.34540782209325,36.697536200568265,-1.8296254658200155,27.188740749212126,10.3900146484375,-25.97242359894301,-39.69499664306642,-96.53742229040341,17.147429004270577,-68.11620946673492,-11.27378381939792,61.29211494426329,26.615397135416668,-3.232341868363747,28.42121282366849,8,10.8699951171875,35.50498962402344,44.952484130859375,19.534988403320312,10.29998779296875,2,0.08765294412824787,-1.2376505272279443,337.45001220703125,1.0978445755358346,334.9599914550781,1.5711897763578275,355.2099914550781,0.08765294412824787
4077,2018-08-02,344.5,345.0,334.7099914550781,337.2300109863281,7131300.0,0.018086160614918745,1.4885180688657558,2.896398696624842,22.857166846757863,23.22370545125677,9.976661079738506,38.979607509699065,31.623208322474625,-7.659888655997122,28.30373883424472,10.290008544921875,-27.662145464399714,-30.88050079345703,-88.76771547920237,27.006713892288303,-59.8241081363297,-1.936893450584364,50.87179263745122,42.30769230769231,8.679308239073457,28.943607342872653,8,3.1999969482421875,29.384994506835938,43.154998779296875,13.414993286132812,3.910003662109375,3,0.07686505366132979,-2.3462086589021576,338.3800048828125,-1.2376505272279443,337.45001220703125,1.0978445755358346,334.9599914550781,0.07686505366132979
4078,2018-08-03,343.0899963378906,347.8599853515625,338.4800109863281,347.75,8848400.0,-0.0040928988740475125,2.844271983090171,-0.6409918437766294,18.546537027509586,21.506011936746578,9.578393679783858,37.16306047041877,33.66173728804358,-5.878869080440381,28.82722558171733,9.379974365234375,-29.58703353188605,-29.032504272460926,-86.46328111296526,28.39827256804341,-57.747892692713094,-0.31711585220875804,48.23948874131355,62.79649231980595,27.663427462989375,28.715388420252157,8,4.6100006103515625,30.794998168945312,45.224998474121094,14.824996948242188,12.839996337890625,4,0.07167214608517258,1.4885180688657558,344.5,-2.3462086589021576,338.3800048828125,-1.2376505272279443,337.45001220703125,0.07167214608517258
4079,2018-08-06,350.9200134277344,351.9800109863281,341.739990234375,342.8699951171875,8198100.0,0.022822050113441295,1.0137674005479353,-1.7274703829101696,31.7063950033465,21.16989612311625,-0.10289150589119345,25.269070083099678,26.416862279006864,-13.379105922988515,28.697409364993597,10.240020751953125,-29.68118988517017,-17.79998779296875,-71.485650326204,35.885674740266495,-44.64281905958637,9.042843473648873,36.60970254671753,95.57966191425812,59.36758191547055,26.842831266617626,8,-3.420013427734375,22.964981079101562,37.394981384277344,6.9949798583984375,19.029998779296875,0,0.03613356944770674,2.844271983090171,343.0899963378906,1.4885180688657558,344.5,-2.3462086589021576,338.3800048828125,0.03613356944770674
4080,2018-08-07,351.8299865722656,357.30999755859375,349.010009765625,353.2300109863281,7970900.0,0.002593107003623807,-1.3579584370096147,-0.17391568069208402,34.38755675012031,21.289817392187107,-2.093695474165372,20.379136466106047,26.050193702658078,-13.943314624602408,28.37492940186418,8.29998779296875,-29.635341423900513,-13.700013732910179,-63.056752199278264,35.65672473345791,-38.37838296609419,10.978355500273835,32.12794644371917,76.47054969620018,39.39031933132227,24.678369233184036,8,-4.329986572265625,22.055007934570312,39.74250793457031,6.0850067138671875,16.32000732421875,1,-0.030270284805007264,1.0137674005479353,350.9200134277344,2.844271983090171,343.0899963378906,1.4885180688657558,344.5,-0.030270284805007264
4081,2018-08-08,347.6099853515625,352.2900085449219,346.6099853515625,352.2099914550781,5394700.0,-0.011994433055058318,1.3865441699737782,3.2856613479815153,37.76860643797507,22.5236716042029,-0.29722272589401655,20.03112177280252,30.825955550121307,-9.356424774053721,28.32454128517644,5.680023193359375,-29.565596382421916,-14.368014526367176,-57.45538067633538,28.719351623601028,-35.91169760135125,7.175668548616898,32.99047168346323,57.0796035956719,18.393624540856685,21.543683074984095,8,-0.1099853515625,26.275009155273438,45.360008239746094,10.305007934570312,16.95001220703125,2,-0.0033082878655551484,-1.3579584370096147,351.8299865722656,1.0137674005479353,350.9200134277344,2.844271983090171,343.0899963378906,-0.0033082878655551484
4082,2018-08-09,349.3599853515625,352.44000244140625,345.82000732421875,347.9599914550781,4820300.0,0.005034377819239211,-1.3309997259847088,-0.30434609541374485,41.21184729742126,25.31874033265433,-4.693179006036075,13.944475185570752,29.54068350929208,-10.646278505105897,28.56417466485342,6.6199951171875,-29.2600744624026,-9.411013793945301,-45.29819387798557,26.476166290094966,-27.354603835965463,8.53257624807486,28.084444261361682,57.780043142777956,17.097121694654803,17.94359004202014,8,-6.704986572265625,24.525009155273438,43.610008239746094,8.555007934570312,0.990020751953125,3,-0.001946395421035363,1.3865441699737782,347.6099853515625,-1.3579584370096147,351.8299865722656,1.0137674005479353,350.9200134277344,-0.001946395421035363
4083,2018-08-10,345.8699951171875,349.1000061035156,344.4200134277344,346.9100036621094,4328400.0,-0.009989667909056643,-1.3756477285930058,-0.742866485013624,37.7248044737111,27.998559293228855,-2.9808657602310404,14.23170895973476,33.52697104082682,-6.775952391379178,29.995271651903195,4.939971923828125,-29.387612830875355,-10.404504394531273,-42.153903873577576,21.34489508451503,-26.279204134054396,5.470195344991851,28.60776871896121,26.525388182627136,-12.987062882044082,15.87469973952314,8,-3.214996337890625,28.014999389648438,47.06000518798828,12.044998168945312,21.779998779296875,4,0.007343824502791252,-1.3309997259847088,349.3599853515625,1.3865441699737782,347.6099853515625,-1.3579584370096147,351.8299865722656,0.007343824502791252
4084,2018-08-13,341.30999755859375,347.19000244140625,339.07000732421875,339.8900146484375,6888900.0,-0.013184137459072542,-4.3071905854193675,-1.3653569646996684,38.160025710421934,30.772858678463567,2.877171141506949,14.895237046660952,38.271969451826976,-1.8419875555389353,31.879568238410965,8.1199951171875,-29.161853898024333,-12.006001281738293,-36.64174892446516,12.629746360988577,-24.323875103101727,0.31187253962514205,30.379100447386065,12.280654789789992,-29.370816863490575,12.317873821363435,8,4.3549957275390625,32.57499694824219,49.62999725341797,16.604995727539062,25.649993896484375,0,0.0428349454213619,-1.3756477285930058,345.8699951171875,-1.3309997259847088,349.3599853515625,1.3865441699737782,347.6099853515625,0.0428349454213619
4085,2018-08-14,337.489990234375,342.4100036621094,336.25,342.0899963378906,5805200.0,-0.011192192879035057,1.3511371247197228,-3.2394799054373524,30.737702639853694,32.566738020790815,7.491228415966191,16.240839294539796,42.175795677330825,2.489729174365266,32.51939273063379,6.160003662109375,-27.35873316512516,-13.726507568359352,-36.01938686001728,8.566371723298573,-24.872947214188343,-2.580067922530361,31.57776189124604,7.658987321729492,-32.56409617081194,11.146439645828973,8,8.520004272460938,36.39500427246094,56.297508239746094,20.425003051757812,27.8699951171875,1,0.09618069546333485,-4.3071905854193675,341.30999755859375,-1.3756477285930058,345.8699951171875,-1.3309997259847088,349.3599853515625,0.09618069546333485
4086,2018-08-15,326.3999938964844,335.5,321.0,334.0299987792969,11784500.0,-0.032860222995618305,1.7436121007743433,1.6586945128140487,26.097718279214178,32.92679929106374,18.666087924059013,24.762507754586522,53.0938433639451,14.124113037775146,33.44515138781609,16.489990234375,-23.17826165563099,-22.38000335693357,-44.317193914991435,-0.4428127988757069,-33.3485986359625,-11.411408077904639,40.20369310159941,17.175551772135435,-20.163575292017512,10.968595279028944,8,12.7550048828125,43.98500061035156,68.14000701904297,37.9949951171875,34.79000854492193,2,0.127910541607549,1.3511371247197228,337.489990234375,-4.3071905854193675,341.30999755859375,-1.3756477285930058,345.8699951171875,0.127910541607549
4087,2018-08-16,322.44000244140625,331.1700134277344,321.2099914550781,329.8999938964844,6689700.0,-0.012132326988749886,-1.008066227977075,0.9777177825773938,27.502406250510674,33.92189587139719,21.42037141601429,26.805502626275995,56.77913215548375,18.30106917574983,34.030541920553425,9.96002197265625,-19.07752466871466,-24.250494384765602,-47.88661182864013,-0.6143769408910771,-36.06855310670289,-12.432435662828311,40.51538959683086,5.124562735330117,-32.67081479629967,11.818058721937271,8,16.714996337890625,46.45500183105469,72.36749267578125,42.029998779296875,47.16998291015625,3,0.13062893809164255,1.7436121007743433,326.3999938964844,1.3511371247197228,337.489990234375,-4.3071905854193675,341.30999755859375,0.13062893809164255
4088,2018-08-17,316.7799987792969,324.3699951171875,312.9599914550781,319.010009765625,10407900.0,-0.017553664617459885,-1.3120514747032506,0.2989294290424587,34.392174000528186,34.220315759972934,25.65357183746511,30.544910964710425,62.28803965609143,24.461241746247595,34.65326638479556,11.410003662109375,-15.423851827873364,-27.696998596191406,-53.830723705293394,-1.5632734870894183,-40.7638611507424,-14.630136041640412,42.81896189588127,11.159819159113056,-29.777141150934696,13.06686255455098,8,18.354995727539062,44.69999694824219,78.02749633789062,47.69000244140625,52.649993896484375,4,0.1059726228094573,-1.008066227977075,322.44000244140625,1.7436121007743433,326.3999938964844,1.3511371247197228,337.489990234375,0.1059726228094573
4089,2018-08-20,327.7300109863281,331.6000061035156,310.92999267578125,314.6400146484375,13591100.0,0.03456661484066803,-1.0155994958880954,-5.869924595951993,42.713640263082645,35.14543615030208,12.368838314865911,17.75411928689283,51.337813152192325,14.318380121287078,34.7779049023971,20.670013427734375,-13.365419067759888,-15.000486755371071,-40.682549549444104,10.681576038701962,-27.84151815240756,-2.159455358334583,27.205052766840026,53.36725682161667,9.890891736843976,12.841031397036513,8,3.954986572265625,29.41497802734375,67.07748413085938,36.739990234375,50.149993896484375,0,0.12180752928306471,-1.3120514747032506,316.7799987792969,-1.008066227977075,322.44000244140625,1.7436121007743433,326.3999938964844,0.12180752928306471
4090,2018-08-21,338.0199890136719,341.5,329.70001220703125,331.0,14783200.0,0.031397728869490216,-1.4532289429522218,0.5362865529115269,49.763334193304026,36.47818367867197,-0.09621545322460179,6.2653223676989,41.13881732536885,4.750617190745459,34.85179203596873,13.769989013671875,-10.514759504318022,-3.7455078125000227,-28.55492973551725,21.063914110517203,-16.150218774008636,8.65920314900859,11.634466210209837,88.61625727001012,41.23051448167143,12.404710961508622,8,-6.334991455078125,9.94500732421875,59.162506103515625,26.45001220703125,42.69000244140625,1,0.08561624573106452,-1.0155994958880954,327.7300109863281,-1.3120514747032506,316.7799987792969,-1.008066227977075,322.44000244140625,0.08561624573106452
4091,2018-08-22,344.44000244140625,346.2099914550781,337.4100036621094,338.489990234375,8930700.0,0.018992999338493854,-1.170161205352439,0.847581412939995,49.96071400595645,37.45027997962032,-7.837361171635109,-1.6930159692011557,34.8095376451746,-0.6620517842173967,34.78167625085321,8.79998779296875,-9.851950223508936,3.596005249023449,-19.20025542034176,26.39226591838866,-7.802125085659156,14.994135583706054,-33.510009765625,94.98302416407523,45.01528191700417,11.398130334682595,8,-14.425003051757812,2.589996337890625,38.30499267578125,20.029998779296875,29.69000244140625,2,0.06073621751792602,-1.4532289429522218,338.0199890136719,-1.0155994958880954,327.7300109863281,-1.3120514747032506,316.7799987792969,0.06073621751792602
4092,2018-08-23,339.1700134277344,350.0799865722656,337.6499938964844,348.1099853515625,11336400.0,-0.0153001654172511,-1.0751220829374288,-1.502513207160076,47.55672878224851,38.54271601390225,-4.654274422567028,1.784560548782963,39.59186268047455,5.540894672398736,34.78010342521532,12.42999267578125,-9.771867324968184,-0.47798461914061363,-20.72768684927388,19.771717610992653,-10.602835734207247,9.64686649592602,-27.5344207763672,72.1328867294895,22.805241679775378,10.124851115066635,8,-8.665023803710938,4.16998291015625,43.574981689453125,26.269989013671875,42.259979248046875,3,0.06492315989592523,-1.170161205352439,344.44000244140625,-1.4532289429522218,338.0199890136719,-1.0155994958880954,327.7300109863281,0.06492315989592523
4093,2018-08-24,358.82000732421875,359.1499938964844,344.5400085449219,346.0,14729100.0,0.05793552825586423,1.167656753721882,-1.4340097970608818,54.29161147427109,40.335114432107716,-24.891763164094073,-18.531218221261838,19.2553260989489,-13.136553155362094,34.28552600067726,19.97998046875,-9.360342423369104,18.99150848388672,-1.8965555069639208,39.87957247473736,8.547476488461427,29.43554047931201,-45.64663891601566,99.31566452942364,53.53195405546832,10.444031995425313,8,-23.780014038085938,-18.105010986328125,23.92498779296875,12.454986572265625,18.32000732421875,4,0.030070725731840886,-1.0751220829374288,339.1700134277344,-1.170161205352439,344.44000244140625,-1.4532289429522218,338.0199890136719,0.030070725731840886
4094,2018-08-27,364.5799865722656,374.489990234375,360.0,367.1499938964844,17427300.0,0.016052558749441115,-1.4705906839279024,-0.20046847550263516,56.57962953047193,43.20643964217641,-30.177223791311235,-23.145021082317953,12.890271843228788,-17.96093359516226,32.93843145989317,15.66998291015625,-9.25571219500847,23.270487976074207,-0.20422342220598466,46.7451993743544,11.533132276934111,35.0078436752143,-48.64802063476566,77.87450653344943,34.48648901058323,11.737355699140096,8,-21.8699951171875,-21.8699951171875,18.165008544921875,8.240005493164062,12.470001220703182,0,0.013302996001274714,1.167656753721882,358.82000732421875,-1.0751220829374288,339.1700134277344,-1.170161205352439,344.44000244140625,0.013302996001274714
4095,2018-08-28,368.489990234375,369.989990234375,360.3800048828125,367.2300109863281,9222600.0,0.01072467992242454,3.5117521903274564,-0.4902629016553067,60.80969889393477,47.06332637714536,-32.662218736345665,-25.940329184939856,8.459088887988798,-20.82135186109366,31.30133749125156,9.6099853515625,-8.465548904431898,25.628492736816384,-0.7024150016010253,51.95940047523379,12.463038867607679,38.79394660602509,-47.87338235312501,83.81876436684644,40.420945217506535,13.1654538692087,8,-25.779998779296875,-25.779998779296875,14.2550048828125,4.3300018310546875,-4.839996337890625,1,0.025482414440796797,-1.4705906839279024,364.5799865722656,1.167656753721882,358.82000732421875,-1.0751220829374288,339.1700134277344,0.025482414440796797
4096,2018-08-29,368.0400085449219,369.8599853515625,362.9100036621094,367.20001220703125,8118700.0,-0.0012211503741713647,2.1027050592987693,0.6666747402330031,59.8027053940367,50.652248504203804,-28.70285087843871,-24.40565335797544,7.901887429190992,-19.3309901050103,29.74655289277871,6.949981689453125,-7.3244663540838815,23.695510864257812,-4.822783126598665,52.21380485511429,9.436363868829574,37.95465785968605,-43.11353007542186,82.49190464001431,39.22325222310541,14.259146995428235,8,-25.33001708984375,-25.33001708984375,13.959991455078125,4.7799835205078125,-16.69000244140625,2,0.03442555867838415,3.5117521903274564,368.489990234375,-1.4705906839279024,364.5799865722656,1.167656753721882,358.82000732421875,0.03442555867838415
4097,2018-08-30,370.9800109863281,376.80999755859375,363.5400085449219,365.0,10981000.0,0.007988268593487335,-1.9820220481080804,7.119091734786558,63.253472572340364,53.85905945662738,-26.857739781458235,-26.625211811295117,3.588336318888423,-21.332927189590805,28.327233429690658,13.269989013671875,-5.113576880515552,25.311512756347668,-5.595849768667847,56.21887528136318,9.85783149383991,40.765194018855425,-42.08845157563809,81.93371999663333,35.037431892034036,15.45368126250776,8,-27.110015869140625,-27.110015869140625,9.322486877441406,1.8399810791015625,-21.8800048828125,3,0.008491007070999368,2.1027050592987693,368.0400085449219,3.5117521903274564,368.489990234375,-1.4705906839279024,364.5799865722656,0.008491007070999368
4098,2018-08-31,367.67999267578125,376.0,367.0799865722656,370.6600036621094,7943400.0,-0.008895407334139294,-3.267925327259055,-0.4983286808571443,64.10613211859382,56.23600299612862,-17.409003567237846,-22.54437823569151,5.490694153343725,-17.193925673230183,27.10145265943631,8.920013427734375,-1.2028099233676244,20.78199462890626,-11.614018272084934,53.17800752989746,4.583988178410664,36.98000107940186,-33.99658945030086,45.687054082021675,-5.357049322348431,16.19800645049561,8,-14.42498779296875,-23.80999755859375,10.962501525878906,5.1399993896484375,-11.970001220703125,4,0.037396650005171006,-1.9820220481080804,370.9800109863281,2.1027050592987693,368.0400085449219,3.5117521903274564,368.489990234375,0.037396650005171006
4099,2018-09-04,363.6000061035156,368.8800048828125,361.260009765625,366.4700012207031,7605200.0,-0.0110965694450047,-1.0185450165320658,0.9630820592120759,63.92832060762995,57.80989037549817,-8.611345452646447,-18.409601174027102,8.23702887132174,-12.379259770288172,26.0278362629966,7.6199951171875,3.0104752300889004,16.068008422851562,-17.145413724869627,49.28143057057275,-0.5387026510090323,32.67471949671216,-25.603943444723882,19.598311966685117,-35.40802309514267,16.60671107386058,9,-6.4900054931640625,-19.730010986328125,10.452491760253906,9.219985961914062,-37.709991455078125,1,0.03723874674817007,-3.267925327259055,367.67999267578125,-1.9820220481080804,370.9800109863281,2.1027050592987693,368.0400085449219,0.03723874674817007
4100,2018-09-05,341.17999267578125,363.3900146484375,335.8299865722656,360.0,13092800.0,-0.06166120201150793,1.1531241133821772,6.557504997660669,57.03407739197498,58.59581964061134,15.985052646721385,3.3430310358911584,29.893221525946046,10.614199253972401,25.703203088861493,27.77001953125,6.564879213759525,-5.8195053100586165,-39.084243529041544,27.44523290892431,-22.45187441955005,10.812863799432819,35.6300048828125,13.055160247029974,-44.80587727059618,16.632369109491453,9,15.139999389648438,2.69000244140625,26.737503051757812,31.824996948242188,-20.079986572265625,2,0.10513510723729436,-1.0185450165320658,363.6000061035156,-3.267925327259055,367.67999267578125,-1.9820220481080804,370.9800109863281,0.10513510723729436
4101,2018-09-06,346.4599914550781,356.0,341.989990234375,347.44000244140625,13050200.0,0.015475698729832565,-1.8245949196915021,0.05207282704226083,61.28971366885465,60.12170685023424,12.316984873269178,-2.1371105911306927,23.414340169318507,6.005963527069298,25.235296814639913,14.82000732421875,9.209899896741717,-0.48200683593751137,-33.74627750478095,32.782263832905926,-17.11414217035923,16.150128498484207,29.530405883789058,25.939487635469188,-36.99814871570301,16.632135334421726,9,9.860000610351562,-2.589996337890625,16.420005798339844,26.544998168945312,-6.899993896484375,3,0.0496161255711256,1.1531241133821772,341.17999267578125,-1.0185450165320658,363.6000061035156,-3.267925327259055,367.67999267578125,0.0496161255711256
4102,2018-09-07,348.67999267578125,355.75,341.25,342.20001220703125,9105800.0,0.0064076697900368185,-2.460618508645428,-6.612150842337994,65.49446405526962,61.36646824812296,12.949630537540656,-4.64902511699529,20.28667590767924,4.025903482364811,24.714972823229537,14.5,10.775078077467128,1.7719940185546648,-31.48325941185101,35.02724744896034,-14.855632696648172,18.3996207337575,26.507196447753927,31.98905105330052,-35.949121836874305,16.62762671520285,9,7.6399993896484375,-4.80999755859375,12.887504577636719,24.324996948242188,-15.54998779296875,4,0.007657489628942082,-1.8245949196915021,346.4599914550781,1.1531241133821772,341.17999267578125,-1.0185450165320658,363.6000061035156,0.007657489628942082
4103,2018-09-10,348.4100036621094,352.5,343.0799865722656,352.2699890136719,5752200.0,-0.0007743174811951636,3.361109933737408,-0.5956785472081984,61.20745944494099,61.88067157195287,12.949442362918603,-4.404825933159316,19.464993835051246,4.561289174771218,24.08908052885862,9.420013427734375,11.976135542967995,1.3750045776367301,-31.882958201183385,34.632967356456845,-15.253976811773327,18.003985967046788,25.99004141040041,38.06357071163629,-30.407498561009277,16.62898138941005,9,7.9099884033203125,-4.540008544921875,12.382492065429688,25.919998168945312,-2.010009765625,0,0.00198043234738865,-2.460618508645428,348.67999267578125,-1.8245949196915021,346.4599914550781,1.1531241133821772,341.17999267578125,0.00198043234738865
4104,2018-09-11,355.92999267578125,356.1499938964844,343.8999938964844,344.6700134277344,6198100.0,0.02158373449278117,1.0940203711673644,-2.9171041396540276,60.00671121027879,61.79145071821331,4.552120213120588,-11.35556836927708,11.04683874567337,-2.6178205910648558,23.02612124862983,12.25,14.159393165726044,8.163993835449219,-25.206637673154603,41.53462534405304,-8.52132191885272,24.849309589751158,17.698651226723655,72.93173304454609,6.719364364293739,16.68531575430192,9,0.3899993896484375,-12.05999755859375,4.8625030517578125,19.675003051757812,8.77001953125,1,-0.0006181025067576451,3.361109933737408,348.4100036621094,-2.460618508645428,348.67999267578125,-1.8245949196915021,346.4599914550781,-0.0006181025067576451
4105,2018-09-12,369.95001220703125,370.42999267578125,356.239990234375,359.0799865722656,10480800.0,0.03938982333534602,1.3989887654942021,0.9653681765577952,63.13730494706178,62.161961779660544,-10.324775934459467,-24.05224858755622,-3.944557215641794,-16.133256057876167,21.42558565636326,14.5,14.612475313284676,20.561012268066406,-13.846596803047419,54.96862133918023,3.357207732509494,37.76481680362332,2.922658548868867,98.35510421786921,34.30391121434698,17.2038045355569,9,-13.630020141601562,-26.08001708984375,-9.257514953613281,5.6549835205078125,-23.240020751953125,2,-0.11909716476488963,1.0940203711673644,355.92999267578125,3.361109933737408,348.4100036621094,-2.460618508645428,348.67999267578125,-0.11909716476488963
4106,2018-09-13,368.1499938964844,374.0899963378906,366.8399963378906,371.9100036621094,8366100.0,-0.004865571701993976,-1.2727255333397112,-0.34590624640289286,65.47745245685749,62.409070655718004,-9.507310803723101,-19.98889362858614,-2.909916789241379,-13.689016568476518,19.10798230906688,7.25,14.30689141054097,16.673493957519554,-16.917777746861077,50.264765661900185,-0.12214189467078995,33.4691298097099,-32.32000732421875,81.91229261937309,18.103326590219815,16.795635852190323,9,-12.235000610351562,-24.279998779296875,-7.457496643066406,7.4550018310546875,-35.47998046875,3,-0.12780113696320794,1.3989887654942021,369.95001220703125,1.0940203711673644,355.92999267578125,3.361109933737408,348.4100036621094,-0.12780113696320794
4107,2018-09-14,364.55999755859375,371.0899963378906,363.4599914550781,368.5499877929688,4756400.0,-0.009751450217054924,-1.4652671642821222,1.0611648594247278,53.70035483177952,61.2528731794053,-7.737437619741172,-13.788524122380977,-0.39650810601528974,-9.282797604664495,16.57620275483818,7.6300048828125,13.06072752440997,10.977497863769543,-20.139021064494443,42.09401679203353,-4.58076160036245,26.535757327901536,-27.964810791015623,69.26799168615226,9.539344112416273,15.558259464131986,9,-9.600006103515625,-20.69000244140625,-3.8675003051757812,11.044998168945312,-35.019989013671875,4,-0.06857581788298617,-1.2727255333397112,368.1499938964844,1.3989887654942021,369.95001220703125,1.0940203711673644,355.92999267578125,-0.06857581788298617
4108,2018-09-17,350.3500061035156,367.3299865722656,349.57000732421875,364.2200012207031,7071900.0,-0.03897847144568911,-1.3020074761179565,3.476197760509037,41.72771837398559,58.78613959788926,4.197151955924426,3.2310569617026204,12.23171201711449,5.689190798594325,13.831348144610656,17.759979248046875,11.522278376356383,-4.9109939575195085,-30.861582573112912,21.039594658073895,-17.88628826531624,8.064300350277222,-13.004923144531233,21.364729001097785,-34.57863322763904,12.975294307796704,9,4.6099853515625,-6.480010986328125,7.919990539550781,25.254989624023438,-17.19000244140625,0,-0.049150851778821614,-1.4652671642821222,364.55999755859375,-1.2727255333397112,368.1499938964844,1.3989887654942021,369.95001220703125,-0.049150851778821614
4109,2018-09-18,367.6499938964844,368.1499938964844,351.55999755859375,353.6700134277344,10414000.0,0.049379156533701396,1.2149556700022817,-1.0079297325365464,49.57746660489467,57.95762728821367,-13.933149196830755,-11.515277318459539,-6.827222990018754,-10.871715499614538,11.695069670545639,17.79998779296875,9.638521139812383,10.392994689941418,-12.61573839876911,33.401727778651946,-1.1113718544138464,21.89736123429668,-29.57001266992188,73.73570421334435,20.437752062277752,11.50436654435527,9,-9.979995727539062,-23.779998779296875,-9.379997253417969,7.9550018310546875,-65.82000732421875,1,-0.05779953856325415,-1.3020074761179565,350.3500061035156,-1.4652671642821222,364.55999755859375,-1.2727255333397112,368.1499938964844,-0.05779953856325415
4110,2018-09-19,366.9599914550781,377.6099853515625,359.1700134277344,373.95001220703125,11876800.0,-0.0018767916574493615,1.5772207400583056,-0.5000021829485523,49.45804048019543,56.6429969339182,-10.283056121232335,-9.007832869270715,-7.832776794220308,-9.403693503020918,10.158498540749598,18.439971923828125,7.7714365956291545,8.255992126464832,-13.249786056691562,29.761770309621227,-2.496896965113365,19.00888121804303,-28.159809926289086,62.01853694001179,11.900637720285253,10.752889091578192,9,-7.529998779296875,-22.69000244140625,-7.18499755859375,8.645004272460938,-54.089996337890625,2,-0.00615865298853302,1.2149556700022817,367.6499938964844,-1.3020074761179565,350.3500061035156,-1.4652671642821222,364.55999755859375,-0.00615865298853302
4111,2018-09-20,365.3599853515625,370.260009765625,363.1700134277344,370.260009765625,6768100.0,-0.004360164979215431,1.8938616377270123,0.7010028421866064,47.1413913591496,54.603766634349306,-6.392373099234646,-6.071483262816287,-8.079236011320916,-7.038249905305236,8.96292417911511,7.089996337890625,6.07357264902555,5.609986877441429,-14.990606425160536,26.210580180043394,-4.690309773859553,15.910283528742411,-25.007411669862506,56.31237660723498,9.79682984926795,10.300296651300993,9,-5.0149993896484375,-21.089996337890625,-5.4124908447265625,10.245010375976562,-65.52999877929688,3,-0.05104552946195973,1.5772207400583056,366.9599914550781,1.2149556700022817,367.6499938964844,-1.3020074761179565,350.3500061035156,-0.05104552946195973
4112,2018-09-21,361.1900024414063,372.2200012207031,360.739990234375,366.5899963378906,11930600.0,-0.011413354163958833,-2.644437339843731,1.102034079868452,46.72784544076477,52.994920633885286,-0.29192756260721353,-0.17627115915519198,-5.676219005597829,-2.132719221975833,8.10517161557836,11.480010986328125,6.677031474420232,0.33900451660161934,-17.842072645045846,18.520081678249085,-8.751534064222085,9.429543097425324,-19.347132292911795,41.440813918812935,-4.9655704835018,9.090538580823733,9,-0.43501281738286934,-16.920013427734432,-6.420005798339901,10.914993286132756,-76.35000610351568,4,-0.07896118059994905,1.8938616377270123,365.3599853515625,1.5772207400583056,366.9599914550781,1.2149556700022817,367.6499938964844,-0.07896118059994905
4113,2018-09-24,369.6099853515625,373.6400146484375,354.3299865722656,359.0,9322500.0,0.023311782865645947,1.0685573245284252,-1.9648143229328763,52.903091707537115,52.205629578025096,-6.021689015354809,-8.165076663701257,-15.231146295366102,-9.761683132770145,8.109153514638903,19.310028076171875,6.641768245282606,8.219488525390602,-10.344164125225007,26.78314117600621,-1.0623377999172021,17.501314850698407,-26.336430594945284,69.28981286448315,18.687177169376653,9.281826325307811,9,-6.019989013671875,-25.339996337890625,-15.584983825683594,2.4950103759765625,-83.79998779296875,0,-0.10841151049673947,-2.644437339843731,361.1900024414063,1.8938616377270123,365.3599853515625,1.5772207400583056,366.9599914550781,-0.10841151049673947
4114,2018-09-25,369.42999267578125,371.3399963378906,364.489990234375,370.2300109863281,6799800.0,-0.00048698001383817857,3.536444386058873,-0.07540239538870416,67.38034602377573,52.67707858654887,-4.1631342392147985,-8.013984757911544,-16.36246384277598,-8.757022659652648,8.404625394008844,6.850006103515625,6.043683729913255,7.796995544433571,-11.066381501246724,26.660372590113866,-1.6346929784065765,17.22868406727372,-24.782980695366234,64.86257257429156,9.11756754851882,9.431688522840133,9,-5.839996337890625,-25.160003662109375,-21.12249755859375,-1.345001220703125,-67.64999389648438,1,-0.09817824684717225,1.0685573245284252,369.6099853515625,-2.644437339843731,361.1900024414063,1.8938616377270123,365.3599853515625,-0.09817824684717225
4115,2018-09-26,377.8800048828125,382.0,370.8800048828125,373.5899963378906,13799700.0,0.022873108233112838,-1.2904232549807182,-5.3623879458325385,68.60494071224815,53.024577281592286,-12.706171663612054,-16.57422007385611,-25.375636425952507,-16.458982422046915,8.5102632908367,12.57000732421875,6.481518516622259,15.777507019042957,-4.236785280274262,35.79179931836018,5.770360869384319,25.784653168701595,-31.9144739675516,85.11025255572186,24.53774491903684,10.007146149658624,9,-12.095001220703125,-22.029998779296875,-33.46501159667969,-10.810012817382812,-60.5,2,-0.2012544123209996,3.536444386058873,369.42999267578125,1.0685573245284252,369.6099853515625,-2.644437339843731,361.1900024414063,-0.2012544123209996
4116,2018-09-27,380.7099914550781,383.20001220703125,376.0,379.8699951171875,7326200.0,0.007489114363548488,1.4742149115677647,0.19580295216076826,68.8301086828205,54.70566104281905,-15.161559841327403,-19.401035886545515,-28.607274676593306,-18.615383461672877,8.653342099079376,7.20001220703125,6.729256801226882,17.97399444580077,-3.5748478406816275,39.52283673228317,7.199573302559543,28.748415589041997,-32.58239239473289,91.37506567034491,26.06387843916947,10.774421143241211,9,-14.324981689453125,-21.194992065429688,-40.88499450683594,-13.639999389648438,-71.6099853515625,3,-0.1781933699155237,-1.2904232549807182,377.8800048828125,3.536444386058873,369.42999267578125,1.0685573245284252,369.6099853515625,-0.1781933699155237
4117,2018-09-28,374.1300048828125,380.7999877929688,373.7300109863281,379.239990234375,7114900.0,-0.017283461742406137,-1.3925580146443923,-6.083342415985467,64.07618976357885,57.18882453055164,-7.913496645548776,-13.252418114900934,-22.162287845867468,-11.403294665981093,8.266833504663618,7.069976806640682,5.3231356527542175,11.236508178710949,-10.610030240850449,33.08304659827235,0.31323896893024994,22.159777388491648,-23.196612770732372,68.58330699472417,-0.16731121424918172,10.92326920978071,9,-6.75,-14.615005493164062,-35.607505798339844,-7.0600128173828125,-58.69000244140625,4,-0.19859411792919313,1.4742149115677647,380.7099914550781,-1.2904232549807182,377.8800048828125,3.536444386058873,369.42999267578125,-0.19859411792919313
4118,2018-10-01,381.42999267578125,386.1099853515625,375.5899963378906,375.8500061035156,8376600.0,0.019511901471936932,-2.449173274632914,-1.0919770191825326,63.98947387454237,58.79015867162361,-11.556438124764952,-20.52162768134167,-29.412714949852102,-18.076761484352858,8.005593436170052,11.97998046875,3.9674366392101774,17.8489959716797,-5.448966028997404,41.1469579723568,6.200014971341147,29.49797697201825,-27.91527095610502,78.35340549147145,9.71314134503362,11.64898100033856,10,-11.210006713867188,-20.460006713867188,-44.50749969482422,-14.360000610351562,-70.58999633789062,0,-0.2532312565676841,-1.3925580146443923,374.1300048828125,1.4742149115677647,380.7099914550781,-1.2904232549807182,377.8800048828125,-0.2532312565676841
4119,2018-10-02,377.1400146484375,386.7999877929688,373.8299865722656,384.3800048828125,8638700.0,-0.011247091497050388,1.1473590072656246,-1.2974924116054583,54.415925687124194,59.3410348057268,-6.457845492579963,-15.984804824040452,-25.173907883526113,-13.167671218943667,8.159146016633919,12.970001220703182,4.226917423123496,12.882017517089821,-11.192237888202726,36.95627292238237,0.8448898144435475,24.919145219736095,-20.365766565572642,39.32171159324151,-24.50397511780171,12.037127702646265,10,-6.5750274658203125,-15.825027465820312,-39.26251983642578,-10.070022583007812,-49.6400146484375,1,-0.24216474927747933,-2.449173274632914,381.42999267578125,-1.3925580146443923,374.1300048828125,1.4742149115677647,380.7099914550781,-0.24216474927747933
4120,2018-10-03,377.0499877929688,380.92999267578125,374.8800048828125,378.5299987792969,5798600.0,-0.00023870937045122886,-1.0790418910486657,0.2044216826841938,55.58343962165828,60.27904016822777,-5.348486454543547,-13.776005102057127,-24.965002762757365,-12.402633196580496,7.4014900495293325,6.04998779296875,6.9404121463110755,10.998490905761798,-11.100160309173702,33.0971421206973,-0.05083470170598048,22.047816513229577,-16.672650944891473,25.401550865444882,-34.64354848430216,11.049325607467752,10,-6.485000610351619,-15.73500061035162,-34.33999633789068,-9.97999572753912,-59.12997436523443,2,-0.19962867378476434,1.1473590072656246,377.1400146484375,-2.449173274632914,381.42999267578125,-1.3925580146443923,374.1300048828125,-0.19962867378476434
4121,2018-10-04,363.6499938964844,375.9200134277344,360.3999938964844,375.8800048828125,9074400.0,-0.03553903813900172,1.5215246358847228,8.26345959543921,49.49167439749804,60.586132274531465,8.69813870569493,1.0306961467880456,-11.778308757058255,1.5682522878806822,6.799846299664028,16.649993896484432,7.346700271563748,-3.2610031127929915,-23.401716807028606,16.879710581442623,-13.331359959910799,6.809353734324816,23.149993896484432,12.310608906742164,-44.644186470094965,10.070356847117816,10,6.9149932861328125,-2.3350067138671875,-20.94000244140625,3.4199981689453125,-60.17999267578125,3,-0.12723770050947114,-1.0790418910486657,377.0499877929688,1.1473590072656246,377.1400146484375,-2.449173274632914,381.42999267578125,-0.12723770050947114
4122,2018-10-05,351.3500061035156,363.5,343.0,359.7699890136719,13523000.0,-0.033823698609685704,1.5818631859726802,0.6884689571880934,50.57077681247068,60.32698617507964,21.741932116097416,14.272741737905108,0.15396204865390928,14.41172470348829,6.504496085238945,20.649993896484375,7.528390404472702,-15.694491577148426,-35.35609253950298,3.967109385206129,-25.525292058325704,-5.863691095971149,34.921981811523494,19.063946188715715,-40.64155232043552,9.830800481177285,10,13.54998779296875,9.964981079101562,-8.6400146484375,15.719985961914062,-57.279998779296875,4,-0.1202504604128346,1.5215246358847228,363.6499938964844,-1.0790418910486657,377.0499877929688,1.1473590072656246,377.1400146484375,-0.1202504604128346
4123,2018-10-08,349.1000061035156,352.95001220703125,338.1099853515625,345.17999267578125,12375500.0,-0.006403870672872847,1.5542158549236407,-0.46556073445303836,37.21570880774787,56.97535981774321,23.21828649966551,17.472931761534767,2.2565533127860817,17.16475096173633,6.285608353702477,14.84002685546875,8.054044667029586,-17.97899169921874,-37.50487050216526,1.5468871037277836,-27.741931100692,-8.216052297745478,35.441102294921905,22.57141137994098,-33.89870175944745,9.762939401473252,10,13.35498046875,12.214981079101562,-5.230010986328125,17.969985961914062,-54.70001220703125,0,-0.09641937288344948,1.5818631859726802,351.3500061035156,1.5215246358847228,363.6499938964844,-1.0790418910486657,377.0499877929688,-0.09641937288344948
4124,2018-10-09,355.7099914550781,358.7200012207031,347.0899963378906,348.4800109863281,8755000.0,0.018934360458310984,-1.323675032316285,1.8443764548349175,42.83164715774342,54.11166053390935,16.156478277158328,11.431730138358034,-3.7742535139012148,11.148757883900316,6.191661328346175,11.6300048828125,9.145612847860718,-11.358006286621105,-30.910560565122637,8.194547991880427,-21.134283425871843,-1.5817291473703676,26.045249560546893,41.10229587364214,-14.060142507343862,9.776277139250762,10,6.7449951171875,5.6049957275390625,-7.147491455078125,11.360000610351562,-68.97998046875,1,-0.12614207133637412,1.5542158549236407,349.1000061035156,1.5818631859726802,351.3500061035156,1.5215246358847228,363.6499938964844,-0.12614207133637412
4125,2018-10-10,325.8900146484375,355.1499938964844,325.3900146484375,353.5199890136719,17183100.0,-0.08383227214017275,-1.0789385885154459,-3.8215835415681774,31.502476820744974,49.96414588256762,42.271408787338146,39.82336125593406,26.210059395765143,41.4119615518681,7.414755591381178,30.319976806640625,8.080088388571255,-38.97498321533203,-65.75357802290046,-12.196388407763607,-52.36428061911624,-25.58568581154782,53.246511027343786,0.9895112053809503,-51.79564876260005,13.389297403784202,10,30.204986572265625,30.204986572265625,24.59998321533203,41.17997741699219,-35.83001708984375,2,0.004940272113888922,-1.323675032316285,355.7099914550781,1.5542158549236407,349.1000061035156,1.5818631859726802,351.3500061035156,0.004940272113888922
4126,2018-10-11,321.1000061035156,334.20001220703125,315.80999755859375,324.94000244140625,16082100.0,-0.014698236612401994,-1.5506237897209612,0.1389793666519767,31.320458739521342,46.3246202132279,42.14892343367944,43.118478612584454,31.08215094986525,46.499853768608375,8.583029621174774,18.3900146484375,5.350214211386799,-41.41249237060549,-74.49958844539714,-8.325396295813846,-57.956040408001286,-24.868944333209697,53.73679869007816,11.092489566175596,-41.34609498700318,16.543548037395816,10,30.204986572265625,30.204986572265625,28.99498748779297,44.614990234375,-34.8900146484375,3,-0.009903433868998723,-1.0789385885154459,325.8900146484375,-1.323675032316285,355.7099914550781,1.5542158549236407,349.1000061035156,-0.009903433868998723
4127,2018-10-12,339.55999755859375,341.29998779296875,328.8999938964844,339.57000732421875,14870800.0,0.05748985083833058,6.147030887215929,0.002606712284131639,37.196416841034385,43.347613876171465,20.41649361130436,23.91568829840395,12.723145671627776,28.451307733631438,9.860100572448907,20.199981689453125,1.9788967212134594,-21.702500915527366,-56.31757429000788,12.91257245895315,-39.010037602767625,-4.394964228287108,29.374126511500037,55.348398911864585,4.833127143109202,17.307536687240255,10,11.7449951171875,11.7449951171875,10.534996032714844,25.789993286132812,-68.95999145507818,4,-0.1062845935839748,-1.5506237897209612,321.1000061035156,-1.0789385885154459,325.8900146484375,-1.323675032316285,355.7099914550781,-0.1062845935839748
4128,2018-10-15,333.1300048828125,339.2099914550781,326.92999267578125,337.6300048828125,11215000.0,-0.01893624903408031,2.2062772408187983,449.5609756097561,35.315528766787764,41.22534755168964,21.539757536128036,30.556081468548314,19.226945150585834,35.05036306523459,10.46095631254482,12.6300048828125,-2.120474443607236,-27.27149353027346,-63.83144856090229,9.288461500355368,-45.5514710455879,-8.991516014959018,30.49170653613129,40.36356524367477,-7.992481986597781,18.279977515314418,10,15.239990234375,18.17498779296875,16.964988708496094,32.21998596191406,-66.14999389648443,0,-0.11725151438200276,6.147030887215929,339.55999755859375,-1.5506237897209612,321.1000061035156,-1.0789385885154459,325.8900146484375,-0.11725151438200276
4129,2018-10-16,346.3999938964844,347.95001220703125,330.55999755859375,337.239990234375,20156400.0,0.039834265359375065,1.836860931405372,-2.035556369357639,37.743327511969284,39.243112872835304,3.8562619894793215,16.45618634699599,5.934059635066546,21.95534741699896,10.907415032221015,17.3900146484375,-5.331438869556905,-12.939004516601585,-49.845478911391695,23.967469878188524,-31.39224171399661,5.514232680793441,12.440546136424416,77.75800504695938,32.64450105987408,18.453237197395048,10,-0.5349884033203125,4.904998779296875,3.6949996948242188,18.949996948242188,-84.26998901367188,1,-0.15011547608612053,2.2062772408187983,333.1300048828125,6.147030887215929,339.55999755859375,-1.5506237897209612,321.1000061035156,-0.15011547608612053
4130,2018-10-17,364.70001220703125,380.0,356.5,378.3299865722656,32610900.0,0.05282915309754754,1.7695932008926885,-1.4879878729323184,44.4367267340193,38.68145202133767,-18.304772484356363,-2.131087034024688,-12.206015084405976,3.9065582523329567,11.452747096479305,33.600006103515625,-8.919508875284464,5.4740127563476335,-31.347956820882985,42.29598233357825,-12.936972032267647,23.884997544962914,-48.8900146484375,76.16453152975832,35.37838720220765,18.410984788615302,10,-16.795013427734375,-13.39501953125,-14.605018615722656,0.6499786376953125,-105.8800048828125,2,-0.2137921541292449,1.836860931405372,346.3999938964844,2.2062772408187983,333.1300048828125,6.147030887215929,339.55999755859375,-0.2137921541292449
4131,2018-10-18,346.7099914550781,362.20001220703125,346.04998779296875,360.6700134277344,18461000.0,-0.049328270221555726,-1.1138734881045584,1.024214836989255,41.17191855400483,37.637134437063686,-3.319469895787506,15.167741596345593,5.8742454024690005,22.0706562980551,12.132239401777756,18.6500244140625,-11.789150072392488,-11.583508300781261,-48.69488098339639,25.527864381833865,-30.139194642088796,6.972178040526273,-29.616193847656234,37.27152072630331,0.0014673045325963585,18.55568634130756,10,1.19500732421875,4.595001220703125,3.3850021362304688,18.639999389648438,-85.27999877929688,3,-0.16339302383163157,1.7695932008926885,364.70001220703125,1.836860931405372,346.3999938964844,2.2062772408187983,333.1300048828125,-0.16339302383163157
4132,2018-10-19,332.6700134277344,355.79998779296875,332.20001220703125,351.0,16717200.0,-0.040494875756018844,-1.4494020800108958,1.3130342207318086,34.95433379318138,37.38587054655629,8.70781353440907,28.418555172237802,19.78676157932307,36.14400230128467,12.897732789279887,23.5999755859375,-15.439346785245903,-24.197486877441406,-62.993743483285755,14.598769728402942,-43.59561518036361,-4.799358574519204,-14.318091772460946,10.815941133917347,-20.37922557693475,19.398128302922178,10,15.2349853515625,18.634979248046875,17.22248077392578,32.67997741699219,-66.04000854492188,4,-0.1396579796716445,-1.1138734881045584,346.7099914550781,1.7695932008926885,364.70001220703125,1.836860931405372,346.3999938964844,-0.1396579796716445
4133,2018-10-22,329.5400085449219,335.79998779296875,320.3399963378906,333.1000061035156,17097200.0,-0.00940873765736161,2.450905994550409,0.1942171394702624,35.206360738393485,36.53861649996186,9.80226051955799,29.927075687351078,22.86281572401373,39.32048940006945,13.422196584427546,15.459991455078125,-17.880806593014313,-25.323992919921864,-65.46480029690434,14.816814457060616,-45.3943966084131,-5.253589231430624,-9.95512532275393,15.42073691301877,-14.137314790556564,20.07040368849125,10,18.364990234375,21.764984130859375,19.874984741210938,35.80998229980469,-46.8900146484375,0,-0.17885537692875242,-1.4494020800108958,332.6700134277344,-1.1138734881045584,346.7099914550781,1.7695932008926885,364.70001220703125,-0.17885537692875242
4134,2018-10-23,333.1600036621094,336.5799865722656,316.7699890136719,318.0,14907300.0,0.010984994305157425,-1.2485776092751133,-4.2584309153565245,36.65227192784624,37.110815956306446,2.9582540613574793,24.717795994835512,19.376827022399596,35.63549235604444,14.02558815901144,19.80999755859375,-19.64593573520159,-19.89049835205077,-60.534578119485104,20.753581415383564,-40.21253823576791,0.4315415316663689,46.839996337890625,25.921258580804963,-3.9906113605415854,20.322039883717157,10,14.7449951171875,18.144989013671875,16.254989624023438,32.18998718261719,-44.410003662109375,1,-0.1986432703455635,2.450905994550409,329.5400085449219,-1.4494020800108958,332.6700134277344,-1.1138734881045584,346.7099914550781,-0.1986432703455635
4135,2018-10-24,301.8299865722656,333.0,300.7300109863281,332.2799987792969,19039300.0,-0.09403895049064359,1.0238303035870817,-2.0085755179029032,33.04814661829555,37.30278127617024,34.10270660059001,52.76341687758293,50.60270500866693,66.68764676811884,15.46367040057387,32.42999267578125,-20.973279066670386,-47.41801452636719,-92.29111635304366,-2.5449126996907125,-69.85456543970542,-24.98146361302895,76.90541320800781,1.7894510559518708,-29.095179928379512,22.43655091333825,10,38.53501892089844,41.93501281738281,48.94001007080078,63.52000427246094,-15.699981689453125,2,-0.13153093945471173,-1.2485776092751133,333.1600036621094,2.450905994550409,329.5400085449219,-1.4494020800108958,332.6700134277344,-0.13153093945471173
4136,2018-10-25,312.8699951171875,319.94000244140625,305.25,307.1199951171875,13346900.0,0.0365769109633467,-2.095894111291194,-0.18883407865013138,39.37485811802525,37.544830306947006,24.331184465462286,38.34645818682844,39.9422145282241,55.36744297228137,16.888550154943278,18.110015869140625,-23.22942129087909,-32.98600616455076,-78.10098616639021,12.128973837288697,-55.54349616547046,-10.428516163631059,62.7451891113281,22.04465088751494,-9.908280062076507,22.55749000091972,10,27.495010375976562,30.895004272460938,38.97999572753906,52.47999572753906,-22.57000732421875,3,-0.1727554212180813,1.0238303035870817,301.8299865722656,-1.2485776092751133,333.1600036621094,2.450905994550409,329.5400085449219,-0.1727554212180813
4137,2018-10-26,299.8299865722656,313.989990234375,292.29998779296875,300.510009765625,19616000.0,-0.041678680437341575,-1.7560322547497038,-0.11826490319293478,37.16057205787763,37.7498351170681,34.80269718955185,47.995441765777855,53.34570183147116,68.02223847000198,18.73458358100214,21.69000244140625,-21.949621885618853,-42.311013793945335,-89.7971156100964,5.175088022205728,-66.05406470202087,-18.567962885869804,72.7897907265625,17.005417766220734,-15.467724646534773,23.74305090807553,10,36.32000732421875,39.720001220703125,52.477500915527344,65.52000427246094,-24.500000000000057,4,-0.12807255983793708,-2.095894111291194,312.8699951171875,1.0238303035870817,301.8299865722656,-1.2485776092751133,333.1600036621094,-0.12807255983793708
4138,2018-10-29,284.8399963378906,307.8900146484375,275.39999389648443,305.260009765625,21698800.0,-0.04999496683351945,1.5303731626188481,30.02840730601804,32.304620445146696,37.14553433186559,47.18432313197587,58.37082776597066,68.71494672406834,82.632540378437,20.444471296934964,32.49002075195307,-20.61074670903406,-52.47150421142578,-102.70090562108493,-2.2421028017666345,-77.58620491625538,-27.35680350659618,82.96059359058592,15.429884883172154,-15.292778236564107,25.11470070482958,10,42.86000061035156,46.259994506835994,67.67249298095703,80.50999450683594,-1.959991455078125,0,-0.06393059854374028,-1.7560322547497038,299.8299865722656,-2.095894111291194,312.8699951171875,1.0238303035870817,301.8299865722656,-0.06393059854374028
4139,2018-10-30,285.80999755859375,290.5199890136719,271.20999145507807,275.57000732421875,23685700.0,0.003405424916353539,-1.0369172131173865,-0.5014683399016324,38.308048021912825,36.464570030520434,41.03058945573821,52.92108029041469,67.7902854404407,81.29788918973264,22.441133778744124,19.309997558593807,-21.340079243922787,-46.93500213623048,-98.50662083498878,4.63661656252782,-72.72081148560966,-21.1491927868513,74.5985446873234,23.628425448268608,-10.406860943234499,25.785809349379154,10,30.895004272460938,43.19499206542969,68.1199951171875,78.05000305175781,-20.66998291015625,1,-0.011056309048326884,1.5303731626188481,284.8399963378906,-1.7560322547497038,299.8299865722656,-2.095894111291194,312.8699951171875,-0.011056309048326884
4140,2018-10-31,301.7799987792969,311.5,295.04998779296875,297.7699890136719,20360300.0,0.0558762861940445,-2.48147956778123,0.3916028896359345,44.709167073110805,36.85759764375443,16.98269165482759,32.699425732420764,51.72040427781053,65.03834961170776,24.08237645969038,25.69000244140625,-20.954994787576425,-27.201501464843773,-76.0748545775229,21.671851647835354,-51.63817802118331,-2.764824908504238,49.70868838753637,62.73342998587792,24.730426536135738,24.436676556339552,10,11.724990844726562,27.224990844726562,52.149993896484375,58.68499755859375,-32.079986572265625,2,-0.043177145046071175,-1.0369172131173865,285.80999755859375,1.5303731626188481,284.8399963378906,-1.7560322547497038,299.8299865722656,-0.043177145046071175
4141,2018-11-01,317.3800048828125,318.45001220703125,296.6700134277344,304.5899963378906,15121500.0,0.05169330693424956,1.9176108432281946,3.1895205479452056,43.82929313408952,37.84370423718867,-3.593159854687542,14.18239195673641,35.992764471876114,49.19857757009515,25.110149546651826,21.779998779296875,-21.623101649929424,-9.287995910644554,-55.56295608201464,36.98696426072553,-32.42547599632957,13.849484175040459,26.080812712845216,97.73495585483097,59.367927926253785,23.13748008568503,11,-13.485015869140625,11.624984741210938,43.4375,39.764984130859375,-52.05999755859375,3,-0.09846240947516072,-2.48147956778123,301.7799987792969,-1.0369172131173865,285.80999755859375,1.5303731626188481,284.8399963378906,-0.09846240947516072
4142,2018-11-02,309.1000061035156,321.8800048828125,308.3299865722656,318.0,13404600.0,-0.026088596168350686,-1.5957807535245645,-0.6958551955008673,43.38271912455227,38.75218850231742,1.1083886444715745,20.168903937048754,44.21617719908323,56.93115727928068,25.030103654710427,13.550018310546875,-25.15215221401877,-15.455494689941418,-60.8350556720074,29.924066292124564,-38.14527518097441,7.234285801091573,27.135728878084137,74.77798422626489,35.148973274763485,22.689780491032987,11,-5.20501708984375,19.904983520507812,53.849998474121094,38.864990234375,-34.220001220703125,4,-0.0608217985743128,1.9176108432281946,317.3800048828125,-2.48147956778123,301.7799987792969,-1.0369172131173865,285.80999755859375,-0.0608217985743128
4143,2018-11-05,315.44000244140625,317.5299987792969,303.739990234375,311.1000061035156,10283000.0,0.020511149183760846,2.237095381882135,-0.48764037238328733,41.136056044406345,39.25038673749076,-8.31660958820055,11.781954895955153,37.25862448582404,49.868436190723514,24.74369985904604,13.790008544921875,-26.8555673862316,-7.432498168945301,-51.45571312808397,36.59071679019337,-29.444105648514608,14.579109310624006,14.293158187541337,87.29030839790288,50.31628404482514,22.011607479569324,11,-13.335006713867188,13.564987182617188,48.00749969482422,31.625,-39.42001342773432,0,-0.12715576831949593,-1.5957807535245645,309.1000061035156,1.9176108432281946,317.3800048828125,-2.48147956778123,301.7799987792969,-0.12715576831949593
4144,2018-11-06,310.8399963378906,320.2200012207031,305.29998779296875,314.760009765625,9710400.0,-0.01458282420718049,1.010783977033666,-0.9032296625484308,33.26705454233786,39.27470984016213,-8.063630267465044,13.542381416925537,40.98919930995288,53.72584199705443,24.905530997853838,14.920013427734375,-26.508585268010393,-9.789004516601551,-51.26574738181,31.6877383486069,-30.527375949205748,10.949366916002646,13.040847373670033,58.852025669782506,25.72679681649028,20.73837143260421,11,-14.294998168945312,18.164993286132812,54.75498962402344,37.67999267578125,-44.00000000000006,1,-0.08994978697878031,2.237095381882135,315.44000244140625,-1.5957807535245645,309.1000061035156,1.9176108432281946,317.3800048828125,-0.08994978697878031
4145,2018-11-07,327.5,328.55999755859375,311.0,312.8999938964844,13328300.0,0.05359671811345512,1.100478023512405,-3.724478594950604,43.982209903785794,39.786637816357754,-23.131987854193085,-3.152449546312937,23.509378887466596,36.43780448928362,23.827609337468786,17.720001220703125,-25.698425037611173,6.790499877929676,-34.7354557448582,48.31645550071755,-13.97247793346429,27.553477689323643,-56.29000854492193,96.67608000604801,61.42844343548808,20.762977811393945,11,-27.615005493164062,-1.4300079345703125,38.43998718261719,21.364990234375,-64.70001220703125,2,-0.19041216901240454,1.010783977033666,310.8399963378906,2.237095381882135,315.44000244140625,-1.5957807535245645,309.1000061035156,-0.19041216901240454
4146,2018-11-08,317.9200134277344,332.04998779296875,316.6099853515625,328.0,11023900.0,-0.02925186739623087,-1.4314882675926037,-0.6904097505711593,45.2465363586939,40.685078294226216,-14.25990422129621,6.510902130348541,32.15583204693655,45.094872836430795,22.232086053200394,15.44000244140625,-25.7333012639063,-2.6304870605468977,-44.174494995716316,38.91352087462252,-23.40249102813158,18.141516907037783,-45.56302185058598,50.08839426429022,11.264919243843075,20.772003967584702,11,-16.290023803710938,7.6849822998046875,48.01997375488281,30.944976806640625,-46.980010986328125,3,-0.1516733743837234,1.100478023512405,327.5,1.010783977033666,310.8399963378906,2.237095381882135,315.44000244140625,-0.1516733743837234
4147,2018-11-09,303.4700012207031,312.9800109863281,298.010009765625,311.07000732421875,13480800.0,-0.045451722435573716,1.6217134183655746,0.7539698638514567,42.16975961018463,41.78120486811933,0.8501455723488789,19.097658381557892,45.39037343341789,58.34047806172873,21.42977762653973,19.910003662109375,-22.668378121772662,-15.275999450683571,-56.477187252513204,25.925188351146062,-35.87659335159839,5.3245944502312454,-28.725289794921935,16.039938247587013,-24.68037486422158,20.60059390091482,11,-1.8400115966796875,22.134994506835938,62.46998596191406,45.394989013671875,-36.70001220703119,4,-0.12571257041231965,-1.4314882675926037,317.9200134277344,1.100478023512405,327.5,1.010783977033666,310.8399963378906,-0.12571257041231965
4148,2018-11-12,294.07000732421875,302.489990234375,290.6300048828125,300.0,10924800.0,-0.03097503495789722,1.174154820446548,0.7802615675582343,38.65312353779192,41.8195465921059,13.07173728088651,26.79513645579715,53.54699311364493,66.49025384624593,20.5981117021805,12.839996337890625,-22.059146850515276,-22.722993469238304,-64.74811330660532,19.30212636812871,-43.73555338792181,-1.7104335505547965,-17.033084843750032,8.305175907165225,-32.870752593544154,21.012559918683507,11,17.269989013671875,31.534988403320312,69.03748321533203,54.79498291015625,-33.49002075195318,0,-0.06525657824141462,1.6217134183655746,303.4700012207031,-1.4314882675926037,317.9200134277344,1.100478023512405,327.5,-0.06525657824141462
4149,2018-11-13,294.3999938964844,303.54998779296875,289.1000061035156,295.0,12232200.0,0.001122136103808069,-1.5803580916673252,0.10118159267988926,47.36991409706858,42.11518515032343,15.744035816528253,23.57858124591769,52.08336140026944,64.96873275103201,20.460834087046887,14.449981689453125,-19.777929908572787,-19.793006896972656,-60.5198208488182,20.933807054872887,-40.15641387289543,0.5704000789501151,-15.162548803515676,12.339906990624456,-32.421153289208604,20.363406975922757,11,16.175003051757812,31.205001831054688,67.48499298095703,54.464996337890625,-48.00999450683594,1,-0.06243208309737647,1.174154820446548,294.07000732421875,1.6217134183655746,303.4700012207031,-1.4314882675926037,317.9200134277344,-0.06243208309737647
4150,2018-11-14,286.7300109863281,301.8399963378906,278.29998779296875,300.3999938964844,16853600.0,-0.02605293162082445,1.8447161217753683,22.78307308885611,40.520746667091636,41.74756887621255,23.52899633027795,26.464598405868514,59.22997461467463,71.81536946158724,22.281419745258436,23.540008544921875,-15.03035614823051,-23.564489746093727,-58.4416880955863,11.312708603398846,-41.003088920840014,-6.1258905713474405,45.319976806640625,15.683764080668606,-30.63091589217544,17.438599174746297,11,18.444976806640625,38.87498474121094,75.15497589111328,62.134979248046875,-52.850006103515625,2,-0.06936844378451179,-1.5803580916673252,294.3999938964844,1.174154820446548,294.07000732421875,1.6217134183655746,303.4700012207031,-0.06936844378451179
4151,2018-11-15,290.05999755859375,292.5,282.1600036621094,285.510009765625,9967100.0,0.011613665973822407,1.193001987042155,-0.332845170536994,46.18865856181842,42.059339924797676,17.78657067780904,19.682037696886596,55.23430614814947,67.43497138002886,23.900436819008497,10.339996337890625,-11.921098256563482,-17.402003479003895,-48.8608358796875,14.05682892167971,-33.1314196793457,-1.6725872786620926,40.91499023437501,33.91004008289371,-15.44649168039205,15.729416200341811,11,15.114990234375,35.54499816894531,66.03500366210938,58.80499267578125,-36.38999938964844,3,-0.09398059020571536,1.8447161217753683,286.7300109863281,-1.5803580916673252,294.3999938964844,1.174154820446548,294.07000732421875,-0.09398059020571536
4152,2018-11-16,286.2099914550781,291.7200012207031,281.0,287.1400146484375,9099500.0,-0.013273137061024398,1.1248771281406047,-0.20440125021798328,50.58531807601782,43.10925792831006,20.16917221998966,20.946867551992227,58.28859980730539,70.34521872997504,24.969456326916166,10.720001220703125,-11.261184439111616,-18.92900848388672,-49.39608644170562,11.538069473932183,-34.16254746279617,-3.695469504977268,43.71149633789065,31.326747176670793,-21.39920830849273,15.23353897890944,11,18.964996337890625,39.39500427246094,65.09500122070312,62.654998779296875,-30.639984130859375,4,-0.05335239673513836,1.193001987042155,290.05999755859375,1.8447161217753683,286.7300109863281,-1.5803580916673252,294.3999938964844,-0.05335239673513836
4153,2018-11-19,270.60000610351557,285.0899963378906,269.14999389648443,283.7900085449219,12993800.0,-0.054540322901384886,1.0190024854756154,14.182444626743294,44.224198012265894,44.32671831385762,32.12834593704673,33.63952837153869,72.91378133853772,84.83481866961137,25.748898545559186,17.059997558593693,-12.057335626098109,-31.59199371337894,-63.48982457975478,0.30583715299690084,-47.54090914656683,-15.643078280191048,58.28905168945323,4.215152512510556,-50.03547008046539,15.948915433187917,11,29.999984741210994,53.97499084472662,80.70498657226568,78.26498413085943,-14.52001953125,0,-0.01415379528254146,1.1248771281406047,286.2099914550781,1.193001987042155,290.05999755859375,1.8447161217753683,286.7300109863281,-0.01415379528254146
4154,2018-11-20,266.98001098632807,276.33999633789057,250.0,254.6300048828125,16693800.0,-0.013377660885205978,-1.4377581670825532,-0.9363156798778288,35.4173636197158,43.375068726738725,32.26559658325556,33.77914460641347,75.24417464194477,87.36571316063095,26.641454003895603,26.339996337890568,-12.371449319920941,-31.902989196777412,-64.00436640980746,0.19838801625263613,-47.95367780329241,-15.852300590262416,59.519484250781375,32.75465313626407,-19.57930031732633,16.05068860651502,11,24.044982910156307,48.01998901367193,82.8574829101563,81.88497924804693,0.6799926757813637,1,-0.023971923554944485,1.0190024854756154,270.60000610351557,1.1248771281406047,286.2099914550781,1.193001987042155,290.05999755859375,-0.023971923554944485
4155,2018-11-21,262.1300048828125,275.33999633789057,261.510009765625,274.42001342773443,11023000.0,-0.01816617688192368,-1.0443440975660285,-0.9951419004905141,24.555573670037845,41.07607287244361,30.025186468329764,37.421025391510625,78.26965635778646,90.97958107055251,26.973612095441133,13.829986572265568,-13.028706486238548,-34.76799621582029,-70.77431436776686,1.2383219361262832,-52.77115529179355,-16.76483713984703,59.77952064007036,28.541187959558822,-17.304223592091706,18.003159075973283,11,19.360000610351562,52.8699951171875,86.45499420166016,86.7349853515625,5.529998779296932,2,-0.060046561629603534,-1.4377581670825532,266.98001098632807,1.0190024854756154,270.60000610351557,1.1248771281406047,286.2099914550781,-0.060046561629603534
4156,2018-11-23,258.82000732421875,265.5,256.83999633789057,260.1099853515625,5245100.0,-0.012627312772047983,-2.299049014136855,0.10496152404033533,25.733578455992372,39.249830521977806,26.89893953261725,38.445220153098035,79.73707817569482,93.14395185982477,27.373847238680305,8.660003662109432,-12.192883218475629,-35.3754943847656,-74.32734037984466,3.576351610313452,-54.85141738230516,-15.899571387226047,58.77494666729115,21.14095653439701,-20.175345169099973,19.475922997539527,11,17.954986572265625,47.279998779296875,90.78498840332031,90.04498291015625,12.3800048828125,4,-0.09636041162059161,-1.0443440975660285,262.1300048828125,-1.4377581670825532,266.98001098632807,1.0190024854756154,270.60000610351557,-0.09636041162059161
4157,2018-11-26,261.42999267578125,266.25,253.8000030517578,260.54998779296875,12498600.0,0.01008417153892216,1.366915177535391,-0.6821859474804826,22.95982506543851,37.506130691716315,19.778356026580127,34.58404123793173,75.3925894396948,89.26622417744392,27.372037911458946,12.449996948242188,-14.980263988170236,-30.845509338378918,-72.33113942242386,10.640120745666025,-51.58832438040139,-10.102694296356447,52.10926407623805,32.57336525692081,-2.8066003921316423,20.742815042022468,11,15.345001220703125,41.470001220703125,88.17500305175781,87.43499755859375,36.1400146484375,0,-0.02968287772726863,-2.299049014136855,258.82000732421875,-1.0443440975660285,262.1300048828125,-1.4377581670825532,266.98001098632807,-0.02968287772726863
4158,2018-11-27,266.6300048828125,269.07998657226557,256.1400146484375,259.239990234375,11149500.0,0.019890648941264244,1.1057762503786872,8.397697322790956,27.99839863872141,35.3537400852333,11.484347298512716,29.460276653837752,68.94083732535495,82.65840123386113,26.764918443658043,12.939971923828068,-17.604223539086036,-24.73499755859376,-67.68134776316737,18.211352645979844,-46.208172660880564,-3.261822456306959,43.09689646408566,63.13594227380332,29.45581488256643,21.473175102286795,11,9.289993286132812,26.659988403320312,82.97499084472656,82.2349853515625,48.709991455078125,1,-0.0414806936805735,1.366915177535391,261.42999267578125,-2.299049014136855,258.82000732421875,-1.0443440975660285,262.1300048828125,-0.0414806936805735
4159,2018-11-28,282.6499938964844,284.0,263.33999633789057,271.98001098632807,14801300.0,0.06008321914374526,2.090502798396751,1.4438378565883228,27.536792769196396,33.91107854102272,-7.1271554067961915,13.90428988902704,51.27173826959995,65.13829671178632,25.604674419411822,20.660003662109432,-18.336548036703107,-8.557008361816429,-51.612521473022014,34.498504749389156,-30.084764917419193,12.970748193786335,23.493293369599883,95.52978066246392,66.93409905378391,21.527756555602792,11,-11.399993896484375,10.639999389648438,66.95500183105469,66.21499633789062,37.6199951171875,2,-0.094003212092584,1.1057762503786872,266.6300048828125,1.366915177535391,261.42999267578125,-2.299049014136855,258.82000732421875,-0.094003212092584
4160,2018-11-29,288.75,290.489990234375,275.5,282.32000732421875,15431500.0,0.021581483230987297,2.0252332707172114,0.6026244587196865,34.8624649411899,32.6526125831751,-14.427722168588446,7.1443520755069585,43.581747895490594,57.61174708711155,25.55102289846595,14.989990234375,-17.526844432869723,-1.8055023193359148,-44.58080583183022,40.96980119315839,-23.193154075583095,19.582149436911266,14.024690030119189,95.25758832862344,66.51454970507716,21.38765175624716,11,-17.889999389648438,2.75,60.85499572753906,60.114990234375,31.209991455078125,3,-0.07303894835633096,2.090502798396751,282.6499938964844,1.1057762503786872,266.6300048828125,1.366915177535391,261.42999267578125,-0.07303894835633096
4161,2018-11-30,286.1300048828125,290.80999755859375,283.05999755859375,288.0,11860100.0,-0.00907357616341986,1.0694285993676456,-0.2908238331640547,39.74206630754682,31.44780683112277,-13.883857830064755,7.697806966175563,44.60011300911469,58.727260374048,25.88158396841955,7.75,-18.864036427484905,-2.8629974365234148,-43.754134734080026,38.028139861033196,-23.30856608530172,17.58257121225489,13.478203745499513,87.35478689434328,54.65007824029591,20.44556864877831,11,-15.725006103515625,4.894989013671875,55.93499755859375,57.63499450683594,38.529998779296875,4,-0.06455108134593446,2.0252332707172114,288.75,2.090502798396751,282.6499938964844,1.1057762503786872,266.6300048828125,-0.06455108134593446
4162,2018-12-03,290.29998779296875,298.7200012207031,284.5799865722656,293.19000244140625,14117400.0,0.014573735151838019,1.0272404695546407,1.5454664142568053,47.62263622269812,31.82541107672635,-19.458982465422537,2.157789174165373,38.978365100070675,53.14400080261305,26.230935676516197,14.1400146484375,-18.45719785817107,2.2469863891601562,-37.54761479318387,42.04158757150418,-17.650314202011828,22.14428698033214,-40.29998779296875,80.22542019020096,42.59879820713793,19.897300591172012,12,-15.939987182617188,0.725006103515625,51.7650146484375,53.46501159667969,47.290008544921875,0,-0.06579392486767477,1.0694285993676456,286.1300048828125,2.0252332707172114,288.75,2.090502798396751,282.6499938964844,-0.06579392486767477
4163,2018-12-04,275.32998657226557,295.739990234375,274.72000122070307,288.1300048828125,12800600.0,-0.05156735050012895,-1.99857424897747,4.429049630411846,39.84881230554896,32.31779426404115,-4.187874124074995,14.723665874197934,52.021273605710405,66.88194639873899,26.580466220500394,21.019989013671932,-19.765199006929606,-10.717514038085994,-48.70237378485393,27.267345708681916,-29.709943911469963,8.274915835297975,-24.355586547851516,33.88917066034573,-6.6495296060075475,18.99242987338396,12,0.9300155639649006,15.695007324218807,62.520004272460994,64.22000122070318,57.61001586914068,1,0.08077587562775657,1.0272404695546407,290.29998779296875,1.0694285993676456,286.1300048828125,2.0252332707172114,288.75,0.08077587562775657
4164,2018-12-06,282.8800048828125,283.2200012207031,267.1400146484375,268.32998657226557,13074300.0,0.027421707328508793,1.1116185125146025,-1.1367185544225384,47.94797598541298,34.9169500768606,-10.33178948858506,5.24022265690428,42.59796456500618,58.05654075337719,27.225352527754627,16.079986572265625,-21.43984956349692,-1.7694961547851449,-37.926500531423756,34.38750822185344,-19.84799834310445,16.30900603353416,-30.950692834472676,49.84166221336609,5.904558581495905,18.078502188319295,12,-6.620002746582031,8.144989013671875,46.519989013671875,48.21998596191412,71.760009765625,3,0.11474827097986373,-1.99857424897747,275.32998657226557,1.0272404695546407,290.29998779296875,1.0694285993676456,286.1300048828125,0.11474827097986373
4165,2018-12-07,265.1400146484375,284.2099914550781,263.3800048828125,282.4800109863281,12466700.0,-0.06271206846777333,1.0028874383228208,-1.1917508258612506,38.48642133783324,36.333932619287374,8.806130951579064,19.04528009838276,57.94748980915426,74.74034861420449,28.451747397745343,20.829986572265625,-21.417677544816343,-16.39148712158203,-47.37477292224969,14.591798679085628,-31.88313002191586,-0.8998442212482018,-12.274888816650417,4.980220565948286,-38.563576031984404,15.491642900333822,12,11.119987487792969,25.884979248046875,57.71498107910156,63.86497497558594,86.25,4,0.2079277789824896,1.1116185125146025,282.8800048828125,-1.99857424897747,275.32998657226557,1.0272404695546407,290.29998779296875,0.2079277789824896
4166,2018-12-10,269.70001220703125,271.17999267578125,260.6099853515625,264.19000244140625,9605600.0,0.017198451032146567,1.495878131035079,-0.3177630293718552,42.421745624005275,38.496368236905894,6.6512093880574525,11.265103454301595,50.90949573683395,69.20941946774974,29.986744087605988,10.57000732421875,-19.75685647156115,-9.420489501953114,-35.61583233434857,16.77485333044234,-22.51816091815084,3.6771819142446134,-15.917788867465845,23.852067883365404,-20.35982047094144,13.097671416197725,12,7.7299957275390625,21.324981689453125,51.55497741699219,59.30497741699219,83.489990234375,0,0.1863551241127328,1.0028874383228208,265.1400146484375,1.1116185125146025,282.8800048828125,-1.99857424897747,275.32998657226557,0.1863551241127328
4167,2018-12-11,265.32000732421875,274.5,262.760009765625,274.07998657226557,9843200.0,-0.01624028433283964,1.4458297438114522,-1.589830076653807,47.29785068124184,40.64075179718594,13.009086216949242,13.323568992742537,52.92164223435037,72.75720798235557,30.71114731955758,11.739990234375,-16.429020765186124,-11.892994689941418,-36.103541982977504,12.317552603094668,-23.998268336459432,0.212278956576597,-10.639028427030581,13.40740483346943,-34.38230496051458,12.105273646518043,12,14.344985961914062,25.704986572265625,51.129981994628906,63.68498229980469,73.77999877929688,1,0.22365443502109383,1.495878131035079,269.70001220703125,1.0028874383228208,265.1400146484375,1.1116185125146025,282.8800048828125,0.22365443502109383
4168,2018-12-12,274.8800048828125,281.7699890136719,266.48001098632807,267.66000366210943,11456700.0,0.0360319512086833,-2.192066692788195,-0.8242030050827902,53.811267419005794,43.560137869386985,5.299744620751255,2.373902114252701,40.82071775636257,62.46291205331295,30.995218357043097,16.449981689453125,-12.704699084228082,-1.3734970092773438,-24.25574381187431,21.508749793319623,-12.814620410575799,10.067626392021111,-19.31824553915402,60.46616881647432,10.329536808065448,11.441123401298482,12,4.7849884033203125,16.144989013671875,41.569984436035156,54.12498474121094,50.279998779296875,2,0.22813587871483332,1.4458297438114522,265.32000732421875,1.495878131035079,269.70001220703125,1.0028874383228208,265.1400146484375,0.22813587871483332
4169,2018-12-13,276.01998901367193,279.32000732421875,271.85000610351557,277.6400146484375,8379300.0,0.004147206455942243,1.999993871985806,-0.22438024388696898,56.949859597099426,46.01429283115471,3.4870972758596395,-0.2252150326664264,37.23896498572731,60.562096399198936,31.23539680331082,7.470001220703182,-8.654028121543774,0.6854873657227358,-20.544852970271847,21.915827701717348,-9.929682802274556,11.300657533720027,-19.595064832472588,65.29660879966403,11.914898172000868,10.615170167997306,12,3.6450042724608807,15.005004882812443,39.53500366210932,52.985000610351506,45.97000122070307,3,0.2062169976570607,-2.192066692788195,274.8800048828125,1.4458297438114522,265.32000732421875,1.495878131035079,269.70001220703125,0.2062169976570607
4170,2018-12-14,266.83999633789057,277.67001342773443,265.0,271.8099975585937,9915300.0,-0.03325843432059061,-1.9294849405348329,3.067853442592177,53.79016647085985,47.575192849300606,10.317288342933182,7.787536067860515,43.82307500363379,69.00541674596491,31.203171524403,12.670013427734432,-5.598002914391884,-7.500004577636787,-28.342639371483926,13.342630216210353,-17.921321974560385,2.921312819286811,-9.569170615901157,29.44239087011111,-26.860181884960838,10.421317396923575,12,12.824996948242244,24.184997558593807,45.93499755859381,62.16499328613287,59.83001708984381,4,0.32903619965340103,1.999993871985806,276.01998901367193,-2.192066692788195,274.8800048828125,1.4458297438114522,265.32000732421875,0.32903619965340103
4171,2018-12-17,262.79998779296875,272.98001098632807,261.07998657226557,266.510009765625,9634700.0,-0.015140191127143043,-2.3286667918665067,0.7464831109500973,50.638811604365976,47.9103234472637,11.957353849936226,10.203731041490414,45.59872210735682,72.18916418579141,31.237009421844665,11.9000244140625,-3.706895105022568,-10.177012634277332,-30.242019991946165,9.8879947233915,-20.20951631311175,-0.14450895544291598,-4.700178561005089,8.313199699101983,-48.88457433043288,10.032503678834411,12,15.375,28.225006103515625,50.17750549316406,66.20500183105469,75.25,0,0.33710057446904873,-1.9294849405348329,266.83999633789057,1.999993871985806,276.01998901367193,-2.192066692788195,274.8800048828125,0.33710057446904873
4172,2018-12-18,270.94000244140625,275.75,263.29000854492193,263.29998779296875,10350100.0,0.03097418198835733,-2.253272882287824,-2.059290943489348,51.9560670904835,49.255573978923096,0.8742623098605122,0.9076045752316872,35.63877350741137,63.22801649626945,31.14652930623414,12.95001220703125,-3.07810523119025,-1.27349853515625,-20.35642092129666,17.809423850984132,-10.814959728226427,8.267962657913927,-12.0277893696678,47.65594347832514,-8.42755777767092,9.541461193070194,12,1.4699859619140625,10.550003051757812,42.677490234375,58.06498718261719,64.72000122070312,1,0.3035727439981384,-2.3286667918665067,262.79998779296875,-1.9294849405348329,266.83999633789057,1.999993871985806,276.01998901367193,0.3035727439981384
4173,2018-12-19,266.76998901367193,280.8699951171875,263.76998901367193,269.95999145507807,13788400.0,-0.015390910866460716,-2.7214366835139043,-0.4175387860098594,41.9243268410026,48.58627962954416,4.1374433977737795,5.034070051445099,37.97540929013826,66.67013336335248,30.45894614787065,17.100006103515568,-3.171812872088367,-5.252011108398392,-24.479432083978168,13.975409867181355,-14.86572159618828,4.361699379391496,-7.061620178954172,28.75189481849115,-21.41899582360418,9.613710487789877,12,5.639999389648381,10.005004882812443,46.84750366210932,62.235000610351506,62.13000488281244,2,0.27113251140905814,-2.253272882287824,270.94000244140625,-2.3286667918665067,262.79998779296875,-1.9294849405348329,266.83999633789057,0.27113251140905814
4174,2018-12-20,260.57998657226557,269.89999389648443,251.8800048828125,264.6400146484375,16792900.0,-0.023203518747714647,1.4718800561791758,1.2727350999713634,35.68742384948179,48.27527990861622,7.63436454118073,11.299337509317922,42.00921325567441,72.41218969386517,29.334483464343354,18.019989013671932,-4.724355205546317,-11.122012329101608,-30.907680515531865,8.663655857328678,-21.014846422316737,-1.2291782358864793,38.14001464843756,30.01029534372533,-13.860209694608248,9.89283409321514,12,6.245010375976619,16.195007324218807,57.892509460449276,68.42500305175787,80.0800170898438,3,0.24783183827486344,-2.7214366835139043,266.76998901367193,-2.253272882287824,270.94000244140625,-2.3286667918665067,262.79998779296875,0.24783183827486344
4175,2018-12-21,246.38999938964844,264.5,241.2899932861328,263.82998657226557,21397600.0,-0.05445539916275144,1.4717773550964486,4.295533640511355,31.933075542385637,47.1098721217696,21.10430318821875,25.56014345307392,54.794990989395956,86.02741051330963,28.320818875448484,23.210006713867188,-4.703406561821396,-24.52499923706057,-46.98517228164616,-2.064826192474982,-35.755085759353335,-13.294912714767804,51.39320190429686,12.885310428445035,-24.431977685882618,11.230086522292787,12,15.139991760253906,25.17499542236328,71.69999694824219,82.614990234375,93.11000061035156,4,0.30683059796258405,1.4718800561791758,260.57998657226557,-2.7214366835139043,266.76998901367193,-2.253272882287824,270.94000244140625,0.30683059796258405
4176,2018-12-24,233.8800048828125,250.6499938964844,233.67999267578125,242.0,9547600.0,-0.05077314232649621,-2.9835592297552935,0.4655963924836425,26.157885641624873,44.76098711736771,31.28929084015391,38.057102070652775,65.88087697877512,97.86920917620091,27.22144346701181,16.970001220703153,-6.669641676385595,-35.78799362182616,-63.28108857723822,-8.29489866641407,-49.53454109953219,-22.04144614412013,61.643468090820306,0.42384445154372763,-30.166031577935414,13.746547477706041,12,23.844985961914062,32.31999206542969,81.5099868774414,95.12498474121094,105.97000122070312,0,0.3967419471853315,1.4717773550964486,246.38999938964844,1.4718800561791758,260.57998657226557,-2.7214366835139043,266.76998901367193,0.3967419471853315
4177,2018-12-26,253.6699981689453,254.5,231.22999572753903,233.9199981689453,14402700.0,0.08461601194188773,1.1737506111354246,-2.43226747245148,41.20513703480616,43.36030596356775,10.809712446594745,18.61009036303801,44.27226284556093,77.42159536324732,25.854232597050625,23.270004272460966,-5.652260039563998,-15.610000610351562,-43.80273645170632,12.582735231003198,-29.706368531028943,-1.513632689674182,38.14286598681639,45.20548492610526,14.41195192483103,14.096367920677373,12,2.3799972534179688,11.305000305175781,61.719993591308594,75.33499145507812,97.66999816894531,2,0.33263685194583403,-2.9835592297552935,233.8800048828125,1.4717773550964486,246.38999938964844,1.4718800561791758,260.57998657226557,0.33263685194583403
4178,2018-12-27,255.57000732421875,255.58999633789062,240.1000061035156,250.1100006103516,12235200.0,0.007490082268254872,4.632739348642113,0.2764560361451726,38.37773434821368,41.29673649146934,6.573833675597655,16.694969440733757,40.74550468989912,74.89085158640012,24.613124425366067,15.489990234375028,-5.469578813564453,-13.15699157714846,-41.995085547648216,15.681102393351324,-27.576038562398367,1.2620554081014177,31.396227357285113,62.94288272355383,33.13122116997101,14.419046985249889,12,0.47998809814453125,9.404991149902344,59.819984436035156,73.43498229980469,100.239990234375,3,0.3133779161976844,1.1737506111354246,253.6699981689453,-2.9835592297552935,233.8800048828125,1.4717773550964486,246.38999938964844,0.3133779161976844
4179,2018-12-28,256.07998657226557,261.91000366210943,249.8000030517578,257.94000244140625,10992800.0,0.0019954581266645732,1.471424078324135,-0.34066182820190866,45.48173251973398,40.37357716356646,3.2831723834980266,14.853938924148963,38.15336554566426,73.62167683140314,24.26046543711552,12.11000061035162,-5.685984592957766,-11.318511962890682,-39.90289588526099,17.265871959479625,-25.610703924075835,2.9736799982944717,26.42734899292111,74.69187752793876,40.01500215859218,14.292191961185146,12,-0.029991149902286907,8.895011901855526,56.50750732421881,71.89500427246105,96.11001586914068,4,0.28436430468051843,4.632739348642113,255.57000732421875,1.1737506111354246,253.6699981689453,-2.9835592297552935,233.8800048828125,0.28436430468051843
4180,2018-12-31,267.66000366210943,270.10000610351557,260.0,260.16000366210943,13508900.0,0.045220312781358185,-1.5831193462531576,-4.0322236624061505,49.04921300888591,40.19695509740201,-9.12822461196555,1.7000633132219036,23.99286519700746,61.32756428980065,24.112462053467933,14.02001953125,-7.243191403303854,1.3160049438477017,-25.450079813599416,28.08208970129482,-12.067037434875886,14.69904732257126,10.745144716065454,93.7226606892954,55.293962428567156,13.383042378723562,12,-11.61000823974615,-2.685005187988338,35.352493286132756,50.73999023437494,77.0499877929687,0,0.27273406187408633,1.471424078324135,256.07998657226557,4.632739348642113,255.57000732421875,1.1737506111354246,253.6699981689453,0.27273406187408633
4181,2019-01-02,267.66000366210943,269.75,256.57998657226557,259.27999877929693,11679500.0,0.0,1.0971363037763362,1.117333984375,51.1370245270591,40.10595036813263,-9.349536074445439,0.2586503271004972,21.939138832993137,60.673600587076976,24.04583150396069,13.170013427734432,-9.413260100491073,2.239505004882858,-22.875805589579272,27.354815599345017,-10.318150292348207,14.797160302113923,6.971132504014577,93.7226606892954,49.97554446922709,12.557655297231076,1,-11.61000823974615,-2.685005187988338,30.5849990844726,50.73999023437494,79.91000366210932,2,0.26840019186647135,-1.5831193462531576,267.66000366210943,1.471424078324135,256.07998657226557,4.632739348642113,255.57000732421875,0.26840019186647135
4182,2019-01-03,271.20001220703125,275.79000854492193,264.42999267578125,270.20001220703125,14969600.0,0.013225765883911,1.2318318354327786,0.11933167271191132,48.10074706321877,40.7922192817122,-14.358760638203478,-5.044270713751985,16.79681544781431,56.46563163748755,24.361839651694925,11.360015869140682,-10.570099790767244,6.7345123291015625,-15.707800942062704,29.17682560026583,-4.486644306480571,17.955668964683696,-39.970016479492216,87.13926583382488,43.62715020683659,11.221156635582131,1,-17.69001007080078,-6.225013732910156,20.23748779296875,47.199981689453125,74.52999877929688,3,0.2531341843896293,1.0971363037763362,267.66000366210943,-1.5831193462531576,267.66000366210943,1.471424078324135,256.07998657226557,0.2531341843896293
4183,2019-01-04,297.57000732421875,297.79998779296875,278.54000854492193,281.8800048828125,19330100.0,0.09723449089322656,1.3851421574370397,15.69000244140625,58.8240174883119,43.36295190824889,-40.11928816731489,-31.265677228968343,-10.801204272952248,29.629960277958617,24.02958505020711,26.5999755859375,-10.374012103579616,31.992506408691384,5.453505576578266,58.5315072408045,18.723005992634853,45.26200682474794,-65.44881134033207,99.5208738711274,56.33685543423678,13.269500416056554,1,-33.055015563964844,-32.595008850097656,-7.732513427734375,20.829986572265625,62.399993896484375,4,0.18069693749439786,1.2318318354327786,271.20001220703125,1.0971363037763362,267.66000366210943,-1.5831193462531576,267.66000366210943,0.18069693749439786
4184,2019-01-07,315.3399963378906,316.79998779296875,301.6499938964844,302.1000061035156,18620100.0,0.05971700297843019,-1.142854059653818,0.843848832007469,68.55393858845827,47.43193669114584,-55.098933318454954,-48.99094949651226,-29.73474938937528,11.565709163171903,23.69038472208853,19.22998046875,-10.47579019584498,48.139495849609375,14.205318265715448,82.0736734335033,31.17240705766244,65.10658464155634,-80.59164868164066,97.57557053224339,50.47827393358985,16.96708879194696,1,-41.32500457763672,-41.32500457763672,-30.735000610351562,3.05999755859375,36.42999267578125,0,0.12833767264124352,1.3851421574370397,297.57000732421875,1.2318318354327786,271.20001220703125,1.0971363037763362,267.66000366210943,0.12833767264124352
4185,2019-01-08,320.2699890136719,320.5899963378906,308.010009765625,319.9800109863281,15359200.0,0.0156338958997726,26.053947627485726,0.021901679851007726,71.83676678321898,52.507367929100745,-54.14039132926922,-52.25828395135591,-34.78498660957365,6.428129271277157,23.234295614690964,12.579986572265625,-8.782045776430152,50.31298980712893,8.94196194264822,91.68401767160964,29.627475874888546,70.99850373936928,-80.5985429492188,99.50006674676278,45.53479714976298,20.68551393224036,1,-44.35999298095703,-44.35999298095703,-37.99999237060547,-1.8699951171875,38.800018310546875,1,0.09966595223622954,-1.142854059653818,315.3399963378906,1.3851421574370397,297.57000732421875,1.2318318354327786,271.20001220703125,0.09966595223622954
4186,2019-01-09,319.9599914550781,323.3500061035156,313.5,317.7099914550781,13343200.0,-0.0009679257165132737,1.1816111066050234,7.759208587665754,69.80445912786685,55.68507038388527,-45.07608884427498,-50.58330588049512,-34.95722190053982,6.703705147517212,22.680096567268148,9.850006103515625,-5.6400906672707265,47.4899932861328,0.46514171085391354,94.51484486141169,23.97756749849333,71.00241907377224,-73.81506136875004,94.24641229487266,37.85205108661248,23.512425787639447,1,-38.2349853515625,-42.66999053955078,-38.779991149902344,-1.55999755859375,36.910003662109375,2,0.07735342124321454,26.053947627485726,320.2699890136719,-1.142854059653818,315.3399963378906,1.3851421574370397,297.57000732421875,0.07735342124321454
4187,2019-01-10,324.6600036621094,325.3699951171875,312.5,314.57000732421875,13472500.0,0.014689374711060132,1.2363194302668106,4.484442816840278,73.28828742559662,59.5640207258167,-43.18896193973609,-53.34478952375878,-39.674412234758506,2.059481916615141,22.389163706390157,12.8699951171875,-0.20702469320474393,49.22300567626951,-3.0927597003932874,101.5387710529323,23.065122987938082,75.3808883646009,-70.79456597406252,98.4838956680406,36.99871348048487,26.157882688331405,1,-37.07500457763672,-46.360008239746094,-43.94500732421875,-6.260009765625,37.260009765625,3,0.0705661412052252,1.1816111066050234,319.9599914550781,26.053947627485726,320.2699890136719,-1.142854059653818,315.3399963378906,0.0705661412052252
4188,2019-01-11,337.5899963378906,341.0899963378906,328.5199890136719,330.9599914550781,19500400.0,0.039826256791514636,-1.1841870824053453,0.6570869463961116,79.38641090555925,63.331207213130625,-48.34487255065602,-64.65048598481837,-51.98844344647108,-10.648594005459302,22.876971243882075,16.42999267578125,8.150390819680695,59.017498779296886,-0.21712750850190332,118.2521250670957,29.400185635397463,88.63481192319628,-75.14401175834689,91.1257611984184,24.599261699169347,29.617313143899406,1,-38.7550048828125,-51.43000030517578,-54.897499084472656,-19.19000244140625,22.32000732421875,4,0.024112132280988074,1.2363194302668106,324.6600036621094,1.1816111066050234,319.9599914550781,26.053947627485726,320.2699890136719,0.024112132280988074
4189,2019-01-14,332.94000244140625,335.4800109863281,329.1300048828125,334.239990234375,10499600.0,-0.01377408675294467,2.359765549312149,-0.19607644578645997,85.62022424860591,67.39465290643284,-35.364709434236374,-58.517780267666126,-46.79509245303001,-5.9763103736382845,23.391140506845705,8.459991455078125,13.421488204471473,51.52150421142579,-12.47493550910582,115.5179439319574,19.523284351159987,83.5197240716916,-59.48385621569395,75.36276540294197,1.9662908792898577,31.998219860265802,1,-34.105010986328125,-46.780006408691406,-49.29750442504883,-14.540008544921875,24.029998779296875,0,0.08118579498134615,-1.1841870824053453,337.5899963378906,1.2363194302668106,324.6600036621094,1.1816111066050234,319.9599914550781,0.08118579498134615
4190,2019-01-15,354.6400146484375,357.2200012207031,347.0,349.6000061035156,21181200.0,0.06517694493875137,1.0039254053310116,-3.8769660547443543,96.20447525782778,72.4021474320738,-48.53283611617405,-77.26414613885777,-68.20322831837115,-27.691923652682704,23.86577873976594,24.279998779296875,20.024912914471884,68.83151550292968,-2.5713460035312323,140.23437700939058,33.13008474969922,104.53294625616013,-71.71512940702024,94.23079941448835,11.124437858991385,35.70143075323045,1,-43.81501770019531,-60.415016174316406,-70.99751663208008,-36.240020751953125,8.379974365234375,1,-0.00809278568751115,2.359765549312149,332.94000244140625,-1.1841870824053453,337.5899963378906,1.2363194302668106,324.6600036621094,-0.00809278568751115
4191,2019-01-16,351.3900146484375,358.8500061035156,348.1099853515625,354.0,15385500.0,-0.0091642224953713,-1.3424142383621092,-0.5178533584416686,92.80708647364624,77.36951847767686,-35.93572375731037,-70.65966451407417,-65.19601116865778,-24.57909101051223,24.190834124110644,10.740020751953125,26.049012212052787,61.15201416015623,-15.069801941638389,137.37383026195081,23.04110610925892,99.26292221105354,-56.57791085033449,83.90509067373716,-3.830427848459493,38.110908050897294,1,-32.69500732421875,-56.350013732910156,-67.74751663208008,-32.990020751953125,12.519989013671875,2,0.021856035617474845,1.0039254053310116,354.6400146484375,2.359765549312149,332.94000244140625,-1.1841870824053453,337.5899963378906,0.021856035617474845
4192,2019-01-17,353.19000244140625,355.7900085449219,346.4100036621094,349.5,18871200.0,0.0051224784937888845,1.110233841844371,-1.4138019737149805,92.8007777648733,81.14471406396146,-27.806503383444635,-69.54748101669844,-66.95594150558804,-26.423025171866698,24.717327470016205,9.3800048828125,31.45000561726124,58.83950195312502,-21.748695737165235,139.42769964341525,18.545403107979894,99.13360079827015,-46.851076228328964,81.3386070791082,-9.13921419227961,40.294098845145115,1,-22.94000244140625,-58.150001525878906,-68.9625015258789,-34.790008544921875,11.779998779296875,3,0.010419300235973594,-1.3424142383621092,351.3900146484375,1.0039254053310116,354.6400146484375,2.359765549312149,332.94000244140625,0.010419300235973594
4193,2019-01-18,339.1000061035156,353.0,336.7300109863281,351.9700012207031,26621000.0,-0.03989353107532578,1.1795039511391463,-3.487801247167408,82.52625870069052,82.6971940764317,-8.052793655436062,-52.45000216531207,-53.19317710387696,-12.77310837084923,25.428021470984312,16.459991455078125,36.84518082865446,41.13300476074221,-40.7255712348192,122.99158075630362,0.20371676296150554,82.06229275852291,-23.309085510159434,33.54643610767406,-56.49393768780262,40.9292879977807,1,-5.6699981689453125,-44.06000518798828,-53.75501251220703,-20.70001220703125,23.769989013671875,4,0.0672958033426061,1.110233841844371,353.19000244140625,-1.3424142383621092,351.3900146484375,1.0039254053310116,354.6400146484375,0.0672958033426061
4194,2019-01-22,325.1600036621094,336.8800048828125,321.0299987792969,334.8900146484375,17941400.0,-0.0411088239177172,1.3121832213316,0.7560228964915442,72.11879082941708,82.72853008156483,8.299440847124345,-35.23002004975501,-39.600842824776464,0.5493158798695958,25.16638966054312,18.07000732421875,42.613317728310506,23.96400146484376,-56.77217352952107,104.70017645920856,-16.404086032338626,64.33208896202615,33.69000244140625,10.920158865669425,-75.40529701639026,40.3680874971824,1,10.514999389648438,-30.12000274658203,-39.81501007080078,-6.760009765625,32.94000244140625,1,0.10687046256805477,1.1795039511391463,339.1000061035156,1.110233841844371,353.19000244140625,-1.3424142383621092,351.3900146484375,0.10687046256805477
4195,2019-01-23,321.989990234375,331.75,318.6000061035156,328.25,13480100.0,-0.009749087809177492,-1.0168736279938404,0.6433712946903237,70.40179837128032,82.79490110861076,13.118661869642096,-27.516638561324157,-37.359585440271985,3.014616257735156,24.34387342845603,13.149993896484375,45.22020262695088,17.013988494873047,-59.90701177146468,93.93498876121078,-21.446511638295817,55.47448862804191,36.10361572265623,8.42232082201087,-73.78799291430704,38.460500133168864,1,13.685012817382812,-26.949989318847656,-36.644996643066406,-3.589996337890625,35.33001708984375,2,0.10863695160481956,1.3121832213316,325.1600036621094,1.1795039511391463,339.1000061035156,1.110233841844371,353.19000244140625,0.10863695160481956
4196,2019-01-24,326.6700134277344,331.79998779296875,319.0,320.6000061035156,11131600.0,0.014534685348301712,-1.7615880958651566,-0.9696482196482197,70.65306340424709,82.50209843957194,10.605872268247253,-26.233649975316666,-42.62429248489315,-2.3428753404444933,23.154901409678132,12.79998779296875,45.14423373478513,17.054511260986317,-52.6674650814021,86.77648760337473,-17.80647691020789,51.915499432180525,29.843848535156212,21.699399823738226,-57.413546472380425,34.8609881711942,1,12.05499267578125,-31.63001251220703,-41.32501983642578,-8.27001953125,24.3699951171875,3,0.11127429544119694,-1.0168736279938404,321.989990234375,1.3121832213316,325.1600036621094,1.1795039511391463,339.1000061035156,0.11127429544119694
4197,2019-01-25,338.04998779296875,340.0,328.510009765625,328.7200012207031,11152900.0,0.03483629931570631,-1.3569284509228858,1.5370634784969484,66.96562640852835,81.12201127323517,1.480725215728114,-32.64150938367095,-54.00293096602604,-14.387965364003776,22.37316305174131,13.329986572265625,44.50785639638127,24.215486145019554,-41.33979844180493,89.77077073184404,-8.56215614839266,56.99312843843177,16.94731993554683,56.54065447796746,-19.165025820736098,32.77764229341224,1,0.675018310546875,-43.009986877441406,-53.44999694824219,-22.584991455078125,16.25,4,0.07649760923812843,-1.7615880958651566,326.6700134277344,-1.0168736279938404,321.989990234375,1.3121832213316,325.1600036621094,0.07649760923812843
4198,2019-01-28,335.6600036621094,336.29998779296875,328.8800048828125,334.70001220703125,8652100.0,-0.0070699133771987555,5.625103884249104,0.1028931229045711,59.776756478966306,78.25051485438632,3.9874749703820385,-25.237686959167377,-51.33631897087395,-12.631055034973883,21.64357233045817,9.16998291015625,44.45416754398866,17.821002197265614,-42.30865370638253,77.95065810091376,-12.24382575455843,47.88583014908966,17.881412001406204,79.71963749670225,6.500261913597612,30.064827951824064,1,3.06500244140625,-40.62000274658203,-58.71000671386719,-20.660003662109375,23.949981689453125,0,0.08732049466369696,-1.3569284509228858,338.04998779296875,-1.7615880958651566,326.6700134277344,-1.0168736279938404,321.989990234375,0.08732049466369696
4199,2019-01-29,328.8999938964844,338.2200012207031,328.1499938964844,335.8699951171875,7655200.0,-0.020139455675004747,-1.377805400925976,-7.26048256349938,54.08038055924941,73.57005988787762,11.30274769808085,-13.431083410177962,-44.38316785881847,-6.4847095360718185,21.45130653070201,10.07000732421875,43.40591082689059,7.41999206542971,-45.32969623580766,60.16968036666708,-18.954852085188975,33.794836216048395,23.243765384631217,48.130797806726704,-20.865188495238996,26.3748441506187,1,9.82501220703125,-33.85999298095703,-54.30750274658203,-13.899993896484375,23.70001220703125,1,0.10328367847703457,5.625103884249104,335.6600036621094,-1.3569284509228858,338.04998779296875,-1.7615880958651566,326.6700134277344,0.10328367847703457
4200,2019-01-30,340.6600036621094,341.7799987792969,330.79998779296875,332.75,9234500.0,0.03575557915433181,1.163550263834393,-1.1348640282320386,58.83106230845144,69.79494609174486,-2.9601652964855703,-20.492358648327524,-55.56213747701878,-18.438246037414274,21.970537441205234,12.8800048828125,40.45093091277454,15.530001831054676,-31.310929308850007,62.37093297095936,-7.890463738897665,38.95046740100702,10.142005491902239,95.08342766811127,28.07186392200468,23.420465569952338,1,-3.464996337890625,-45.62000274658203,-68.8600082397461,-25.660003662109375,8.94000244140625,2,0.051194746239433764,-1.377805400925976,328.8999938964844,5.625103884249104,335.6600036621094,-1.3569284509228858,338.04998779296875,0.051194746239433764
4201,2019-01-31,339.5,345.989990234375,338.0899963378906,339.67999267578125,8535500.0,-0.003405165413137068,-4.26666259765625,-0.02275506857771176,56.52824030430583,65.76466415168181,-4.094733501660528,-14.413304631319988,-53.92994506661449,-17.564785723134605,22.401126589737412,7.899993896484375,37.12938071485024,10.777998352050759,-27.79522073744249,49.35121744154401,-8.508611192695867,30.064607896797384,10.013929031991779,63.62112350555355,0.5662010859326827,19.286609544746618,1,-3.6999969482421875,-44.459999084472656,-72.95250701904297,-28.855003356933594,19.3599853515625,3,0.052488975918170144,1.163550263834393,340.6600036621094,-1.377805400925976,328.8999938964844,5.625103884249104,335.6600036621094,0.052488975918170144
4202,2019-02-01,339.8500061035156,346.8399963378906,336.5,337.17999267578125,9827800.0,0.0010309458130062232,-4.1315133845746095,-14.834011529331978,51.117931036564926,62.27484996677897,-7.304122944256619,-9.86216149477832,-53.66984361823518,-18.237656040378965,23.281917347657245,10.339996337890625,29.829624396879012,7.69550476074221,-20.0131485626149,35.40415808409932,-6.158821900936346,21.549831422420766,8.427366011337085,62.60037816319799,2.9683260740810553,13.854326661678547,2,-7.1300048828125,-44.81000518798828,-77.88751220703125,-33.010009765625,16.41998291015625,4,0.03292629760317811,-4.26666259765625,339.5,1.163550263834393,340.6600036621094,-1.377805400925976,328.8999938964844,0.03292629760317811
4203,2019-02-04,351.3399963378906,352.0,341.29998779296875,342.6000061035156,9051400.0,0.03380900405479248,1.1272395236101758,3.2733881199209063,58.524829321303514,60.764409799210796,-18.858448883312974,-18.042334740433546,-63.90039903813795,-29.98266358233002,24.888505188175124,12.149993896484375,24.127810637089283,16.496995544433616,-7.23102645702545,40.22501754589268,4.632984543704083,28.36100654516315,-32.739990234375,97.23268975594901,37.955025747969884,11.864011000729532,2,-16.039993286132812,-51.864990234375,-90.82749938964844,-45.724998474121094,9.8699951171875,0,0.008424863340157351,-4.1315133845746095,339.8500061035156,-4.26666259765625,339.5,1.163550263834393,340.6600036621094,0.008424863340157351
4204,2019-02-05,355.80999755859375,360.0,352.8999938964844,353.20001220703125,9046600.0,0.01272272234102334,-3.423649535109235,0.298625659934635,50.645045142055295,58.56921499596356,-20.700397663903175,-20.369314802003316,-66.91635570507884,-34.804351040622066,25.740216583409136,8.660003662109375,18.099254531501572,18.943496704101562,-4.683860784950525,42.57085419315365,7.129817959575519,30.757175448627606,-36.54199157714845,85.65068256924457,29.522272071550546,11.813678744526031,2,-16.30999755859375,-50.909996032714844,-95.29750061035156,-50.19499969482422,3.010009765625,1,0.010679822992728072,1.1272395236101758,351.3399963378906,-4.1315133845746095,339.8500061035156,-4.26666259765625,339.5,0.010679822992728072
4205,2019-02-06,352.19000244140625,357.0400085449219,347.19000244140625,357.0,6717700.0,-0.010173955599972584,3.0286202850795076,-1.8429212852532622,50.439264119491106,56.32323729765735,-13.796917928847336,-15.004634909437527,-61.6980473307263,-31.784522381122315,26.282587426355857,9.850006103515625,13.701968536116055,13.727500915527344,-9.488275194418236,36.94327702547292,2.1196128605545823,25.335388970500105,-31.292716699218772,66.76596783577128,13.566552377454457,11.607888054972785,2,-8.115005493164062,-43.90000915527344,-91.67750549316406,-46.57500457763672,9.269989013671875,2,0.0011641547439371625,-3.423649535109235,355.80999755859375,1.1272395236101758,351.3399963378906,-4.1315133845746095,339.8500061035156,0.0011641547439371625
4206,2019-02-07,344.7099914550781,348.75,339.0199890136719,347.8999938964844,7864500.0,-0.021238567064584934,2.9795426745550313,0.6632025073914753,45.617113310285845,53.95118028674151,-3.898829771238411,-5.8766435458775845,-52.56698027129994,-24.925525599809305,26.48463559028473,13.170013427734375,11.672706018374697,5.009989929199207,-16.63877745194725,26.658757310345663,-5.814393761373992,15.834373619772407,-22.24859714257815,34.93613385139628,-14.096461696312346,10.824383690573216,2,-0.6349945068359375,-36.41999816894531,-84.19749450683594,-39.094993591308594,18.730010986328182,3,0.014185880217152835,3.0286202850795076,352.19000244140625,-3.423649535109235,355.80999755859375,1.1272395236101758,351.3399963378906,0.014185880217152835
4207,2019-02-08,347.57000732421875,348.0,338.0,338.0,7561400.0,0.00829687546063873,-1.0898625593928377,-3.0,54.9526354990894,53.41516684453297,-5.885321153757218,-7.306926174935484,-53.79280573530525,-28.33890747463306,26.572496466648005,10.0,10.190962341537329,6.724505615234364,-13.977238046226887,27.426249276695614,-3.6263662154962617,17.07537744596499,-23.607068784218768,43.500033291903414,-7.181992901947552,10.350871830730618,2,-3.4950103759765625,-35.355010986328125,-87.05751037597656,-41.95500946044922,11.209991455078125,4,0.032482601459947746,2.9795426745550313,344.7099914550781,3.0286202850795076,352.19000244140625,-3.423649535109235,355.80999755859375,0.032482601459947746
4208,2019-02-11,345.7300109863281,352.8699951171875,344.80999755859375,350.0,5454900.0,-0.005293886984253593,-1.6382902209147259,-0.4461845084345802,64.01035127832051,54.518496924429755,-2.7565572091428407,-5.086626480777454,-50.4739440276727,-26.841701465443748,26.0747961963888,8.05999755859375,8.298066254116634,4.477508544921875,-16.274752101512945,25.229769191356695,-5.898621778295535,14.853638868139285,-20.32558998792814,35.13641357421875,-19.725280249014645,10.376130323217412,2,-0.33001708984375,-26.460006713867188,-86.48751068115234,-49.01500701904297,29.489990234375,0,0.030486153045477415,-1.0898625593928377,347.57000732421875,2.9795426745550313,344.7099914550781,3.0286202850795076,352.19000244140625,0.030486153045477415
4209,2019-02-12,359.9700012207031,360.0,346.5199890136719,348.0899963378906,10429400.0,0.041188180898007465,1.2579578274760383,-2.78220970704479,72.47869676086728,56.03490075247597,-13.550793303862577,-18.127156672726585,-63.55555910317469,-41.621388733099025,25.689743130430298,14.269989013671875,6.84589638951303,17.365998840332054,-4.592495939861578,39.324493620525686,6.386751450235238,28.34524623042887,-33.181757062239114,99.86364191228692,37.51135563924551,10.979247390096825,2,-11.720001220703125,-29.145004272460938,-95.22500610351562,-66.45500946044922,17.899993896484375,1,0.003444704364724993,-1.6382902209147259,345.7300109863281,-1.0898625593928377,347.57000732421875,2.9795426745550313,344.7099914550781,0.003444704364724993
4210,2019-02-13,351.7699890136719,359.6000061035156,350.2799987792969,357.29998779296875,10559100.0,-0.0227797099181154,-1.1903713399436984,-0.4654879214146998,64.26134976473722,56.89413513696834,-4.033235143960155,-10.701874767985657,-54.46522492459053,-34.00321796957621,24.470885376521235,9.69000244140625,6.663058361228707,9.309487915039085,-12.353342045851093,30.972317875929264,-1.5219270654060324,20.140902895484203,-23.653274621546416,62.59085915305398,-4.701175248819247,10.831414980445102,2,-3.519989013671875,-17.764984130859375,-77.75499725341797,-67.86499786376953,9.240020751953125,2,0.02004155707061428,1.2579578274760383,359.9700012207031,-1.6382902209147259,345.7300109863281,-1.0898625593928377,347.57000732421875,0.02004155707061428
4211,2019-02-14,359.07000732421875,360.45001220703125,348.3299865722656,351.75,9295300.0,0.020752248737919254,1.4047629139393645,-1.323690585904518,62.52383729979214,58.161458055104696,-9.236645935671675,-18.337183420014753,-60.68727470677629,-41.82298790712122,23.066945693132208,12.120025634765625,8.021892040958733,16.225506591796886,-6.356562818480313,38.807576002074086,4.934471886658287,27.516541296935486,-29.67796150777832,93.85298827418772,24.159950270476386,11.291034705138589,2,-9.845001220703125,-22.595001220703125,-83.1600112915039,-75.1650161743164,7.160003662109375,3,0.006656039441081285,-1.1903713399436984,351.7699890136719,1.2579578274760383,359.9700012207031,-1.6382902209147259,345.7300109863281,0.006656039441081285
4212,2019-02-15,356.8699951171875,364.3999938964844,355.5,358.4700012207031,9230000.0,-0.006126972908223949,-3.1013831365627613,-0.21857985008046293,62.66569521738607,58.621554265780546,-4.88183064470752,-16.70374953104789,-57.547064509601,-40.094214174621584,21.80851359902464,8.899993896484375,7.834554981914607,13.841494750976551,-9.151729877445234,36.83471937939834,2.3448824367656584,25.338107065187444,-25.614471317311597,61.56202048525918,-6.57922822655361,11.496612314210891,2,-5.6699981689453125,-18.419998168945312,-77.36249160766602,-74.75499725341797,3.100006103515625,4,0.01841008606526695,1.4047629139393645,359.07000732421875,-1.1903713399436984,351.7699890136719,1.2579578274760383,359.9700012207031,0.01841008606526695
4213,2019-02-19,361.9200134277344,365.0,355.32000732421875,355.79998779296875,7396600.0,0.01415086272211985,-1.7344663939619909,-3.825001430506018,70.12922890542387,60.78646357282149,-9.24551127747469,-21.03496635875041,-61.0962166119798,-45.72533257501766,21.262275392481527,9.67999267578125,8.310851541694547,17.750512695312523,-6.644000756992909,42.145026147617955,5.553255969159807,29.94776942146524,-28.012932020129767,83.33341590248912,12.137967716917473,12.197256726152716,2,-10.420013427734375,-20.120010375976562,-78.9775161743164,-80.28002166748047,-8.550018310546875,1,-0.008675990638645548,-3.1013831365627613,356.8699951171875,1.4047629139393645,359.07000732421875,-1.1903713399436984,351.7699890136719,-0.008675990638645548
4214,2019-02-20,359.9100036621094,366.7099914550781,356.70001220703125,364.8500061035156,8110700.0,-0.00555374030462763,1.3117806674419423,-0.8071865603542417,63.31809778620069,62.217445091344786,-7.367528468965759,-17.16831882538912,-57.821149411937085,-44.311136481032406,21.82209944308434,10.009979248046875,9.62827506171152,14.003002929687511,-9.628878701716076,37.6348845610911,2.1870621139856894,25.818943745389333,-22.893630395265234,63.00334066109225,-4.956853283731434,11.815940815701797,2,-7.5550079345703125,-17.2550048828125,-67.41250991821289,-73.75000762939453,-5.300018310546875,2,0.042538405164661786,-1.7344663939619909,361.9200134277344,-3.1013831365627613,356.8699951171875,1.4047629139393645,359.07000732421875,0.042538405164661786
4215,2019-02-21,356.9700012207031,362.8500061035156,353.8800048828125,360.0299987792969,6227900.0,-0.008168715544140226,1.0620663528388323,0.6194323980379801,61.796071911783066,64.01510715817781,-4.11043401024898,-12.093367864910249,-53.05226947203255,-42.12501510172456,22.46340543789071,8.970001220703125,9.093263749662583,9.313999938964855,-11.921021878544934,30.549021756474644,-1.303510969790068,19.931510847719778,-16.390393771270908,47.007684184659524,-20.613173449709024,10.617510908754905,2,-4.6150054931640625,-14.31500244140625,-64.47250747680664,-70.81000518798828,-0.410003662109375,3,0.058548320096966755,1.3117806674419423,359.9100036621094,-1.7344663939619909,361.9200134277344,-3.1013831365627613,356.8699951171875,0.058548320096966755
4216,2019-02-22,363.0199890136719,366.1300048828125,360.04998779296875,360.3399963378906,7088200.0,0.016948168676023334,-2.7300606605257247,-0.8758152986935275,64.52662393571222,65.0788836511359,-8.146726041089494,-16.106253161550626,-57.312375729095834,-48.946543938839795,23.213085747145396,9.160003662109375,9.44493767053325,13.546488952636707,-6.302804374923653,33.39578228019707,3.6218422888564987,23.471135616416916,-19.304735483562126,71.23923380104802,2.8600814362799696,9.924646663780193,2,-7.2599945068359375,-20.364990234375,-60.494991302490234,-68.79499053955078,3.94000244140625,4,-0.005536828022908558,1.0620663528388323,356.9700012207031,1.3117806674419423,359.9100036621094,-1.7344663939619909,361.9200134277344,-0.005536828022908558
4217,2019-02-25,363.9100036621094,371.489990234375,363.7900085449219,367.010009765625,7569300.0,0.0024516959819642636,-3.610772534149573,-1.1567218565669908,59.088931157901236,64.53205919331154,-7.2361166234843495,-15.767998908352638,-56.2240610619242,-50.505693452535354,23.715024975665592,8.470001220703125,10.153905721490105,13.14350280761721,-6.940282740689952,33.22728835592437,3.1016100334636576,23.185395581770763,-17.435381581003412,56.956315289648614,-7.451961612096937,10.04189277415357,2,-4.9050140380859375,-18.865005493164062,-57.04249954223633,-68.87000274658203,3.80999755859375,0,0.006375222722299512,-2.7300606605257247,363.0199890136719,1.0620663528388323,356.9700012207031,1.3117806674419423,359.9100036621094,0.006375222722299512
4218,2019-02-26,364.9700012207031,365.70001220703125,359.3299865722656,362.9800109863281,4944600.0,0.0029128013737647063,2.6927554179566564,-0.6419310697866727,56.96683318083847,62.80851879553055,-5.900400769297619,-15.304233860806903,-55.56081762277563,-52.35201522236764,24.06856072177695,6.370025634765625,12.142204296173645,12.738000488281273,-6.978580653646873,32.45458163020942,2.8797099173172,22.596291059245345,-14.99322759813947,62.975613644713405,1.2025419530417878,9.858290570964071,2,-5.0600128173828125,-19.925003051757812,-52.32500076293945,-69.93000030517578,4.779998779296875,1,-0.013699756098519478,-3.610772534149573,363.9100036621094,-2.7300606605257247,363.0199890136719,1.0620663528388323,356.9700012207031,-0.013699756098519478
4219,2019-02-27,362.8699951171875,368.0299987792969,359.79998779296875,363.5,5629900.0,-0.00575391428471328,-1.4313108546700324,-0.31658692185007975,58.31514890009523,62.14782981057033,-3.738961898459138,-11.097782142480469,-51.76319399801304,-50.9900289646539,24.397887493164685,8.230010986328125,12.960226698760266,8.939494323730457,-7.9665513033661455,25.84553995082706,0.4864715101821844,17.39251713727873,-9.881371168970247,51.05052647631722,-9.674129563678669,8.453022813548294,2,-2.9600067138671875,-17.824996948242188,-48.63499069213867,-67.82999420166016,5.010009765625,2,-0.02618017507050152,2.6927554179566564,364.9700012207031,-3.610772534149573,363.9100036621094,-2.7300606605257247,363.0199890136719,-0.02618017507050152
4220,2019-02-28,358.1000061035156,366.3900146484375,357.7099914550781,362.4700012207031,6186800.0,-0.0131451734170841,-2.3708668136244047,6.936446425111413,60.88440841809877,61.96567104593773,2.26115181954475,-5.22197372575971,-45.020070076821185,-46.991852101246536,24.47731606633024,8.680023193359375,13.156208611337888,3.2975051879882926,-12.488493239670333,19.08350361564692,-4.595494025840992,11.190504401817577,-2.5211908752363,2.830295232126287,-58.63012616329981,7.892999213829305,2,4.584991455078125,-13.055007934570312,-42.74250411987305,-63.06000518798828,7.389984130859375,3,-0.009745938822866895,-1.4313108546700324,362.8699951171875,2.6927554179566564,364.9700012207031,-3.610772534149573,363.9100036621094,-0.009745938822866895
4221,2019-03-01,357.32000732421875,362.8699951171875,354.69000244140625,362.260009765625,5526500.0,-0.002178159078476516,1.6558533564528115,1.1304366043744238,58.20292040069754,61.46980717741678,3.091960272187862,-3.202697493179244,-42.10507679980708,-46.78207702102725,24.22560821180469,8.17999267578125,11.193085493543549,1.6265060424804574,-12.440872918094556,15.69388500305547,-5.407183437807021,8.660195522767935,14.16998291015625,15.654802344042345,-46.09145594597937,7.033689480287492,3,5.364990234375,-12.07501220703125,-41.96250534057617,-62.280006408691406,4.089996337890625,4,-0.0021269723218587666,-2.3708668136244047,358.1000061035156,-1.4313108546700324,362.8699951171875,2.6927554179566564,364.9700012207031,-0.0021269723218587666
4222,2019-03-04,351.0400085449219,362.25,348.0400085449219,359.7200012207031,7487000.0,-0.017575278883274592,1.0684136178681214,1.7570826692365666,54.156875599050885,59.69510125448645,9.451984229399159,4.172540141660363,-33.98145584569971,-40.91821311658725,23.847085192565917,14.209991455078125,10.447989071596737,-5.212992858886707,-17.3902867753211,6.9643010575476865,-11.301639817103933,0.875654099330518,20.113981933593777,15.007511083427985,-48.03493956650827,6.088646958217204,3,8.724990844726562,-1.2200164794921875,-34.15750503540039,-56.00000762939453,13.66998291015625,0,0.04535090736849434,1.6558533564528115,357.32000732421875,-2.3708668136244047,358.1000061035156,-1.4313108546700324,362.8699951171875,0.04535090736849434
4223,2019-03-05,354.29998779296875,356.1700134277344,348.25,351.4599914550781,5937800.0,0.009286631633697917,1.4072814971129095,-0.32718879427337866,44.6398103745829,57.619735986528916,5.584726938834535,1.2076004077191556,-35.18748761592593,-44.54366921801238,23.17600946810759,7.920013427734375,9.465131679972671,-2.10101318359375,-14.097498456328992,9.895472089141492,-8.0992558199614,3.8972294527738995,15.929443408203156,31.315569315697555,-25.951045552987328,5.998242636367626,3,5.4650115966796875,-4.4799957275390625,-37.417484283447266,-59.259986877441406,9.620025634765625,1,0.037877544143682496,1.0684136178681214,351.0400085449219,1.6558533564528115,357.32000732421875,-2.3708668136244047,358.1000061035156,0.037877544143682496
4224,2019-03-06,359.6099853515625,359.8800048828125,351.70001220703125,353.6000061035156,6211900.0,0.014987292524821116,1.4977007049307882,2.116192604850582,57.83999155273953,57.180171502190746,0.25445493968175015,-4.008639933758957,-38.13993430324166,-50.297519265585606,22.18354988507678,8.17999267578125,8.73512988567461,3.018984985351551,-9.0581851266071,15.096155097310202,-3.019600070627803,9.057570041330905,9.731868943359416,63.05162375081699,6.191696417576452,6.038585055979332,3,0.1550140380859375,-9.789993286132812,-42.727481842041016,-64.56998443603516,8.040008544921875,2,0.02819725553094532,1.4072814971129095,354.29998779296875,1.0684136178681214,351.0400085449219,1.6558533564528115,357.32000732421875,0.02819725553094532
4225,2019-03-07,352.6000061035156,362.8599853515625,350.5,360.1600036621094,6151300.0,-0.01949328309444398,-1.1020365795428595,-1.2579074313859904,43.49225273298435,54.84301914633209,7.352561754390194,3.1975718602682264,-28.347797476171422,-43.30052126743169,21.739975590163922,12.3599853515625,6.665482449886383,-4.011494445800793,-16.058564650086794,8.035575758485209,-10.035029547943793,2.012040656342208,15.889774361406296,30.74849418354601,-20.546723453823393,6.023535102142989,3,7.1649932861328125,-1.45501708984375,-35.71750259399414,-57.56000518798828,-1.459991455078125,3,0.04333521983777566,1.4977007049307882,359.6099853515625,1.4072814971129095,354.29998779296875,1.0684136178681214,351.0400085449219,0.04333521983777566
4226,2019-03-08,349.6000061035156,349.9200134277344,342.4700012207031,345.75,6898800.0,-0.008508224469852332,2.318475623432498,-0.5092602310617376,42.80341318497672,53.03351714934048,9.21813059708569,6.938440743553883,-22.13984188101989,-40.25459638036659,21.6556439124152,10.1300048828125,5.430229668835636,-7.2559951782226335,-18.45464219131634,3.9426518348710715,-12.855318684769486,-1.656671671675781,18.07178348460627,34.96817279039242,-14.407557147781858,5.599323506546838,3,5.649993896484375,4.394989013671875,-33.48250198364258,-54.56000518798828,-0.730010986328125,4,0.0454518988942878,-1.1020365795428595,352.6000061035156,1.4977007049307882,359.6099853515625,1.4072814971129095,354.29998779296875,0.0454518988942878
4227,2019-03-11,358.8599853515625,358.9800109863281,350.0299987792969,352.0,5387300.0,0.026487354366077964,1.5211171954920182,1.7818115522721687,47.203918657626645,51.948748868983614,-0.9314822963222014,-1.5097601899393567,-28.656110913051748,-49.709091604214564,21.913792011028782,9.3800048828125,4.702396643326381,1.439485168457054,-8.892979143180696,11.771949480094804,-3.726746987361821,6.605717324275929,7.299696934514259,80.38252519311101,33.843916098837354,5.166232155818889,3,-3.6099853515625,-4.864990234375,-43.43998336791992,-63.819984436035156,0.600006103515625,0,0.007105886458889321,2.318475623432498,349.6000061035156,-1.1020365795428595,352.6000061035156,1.4977007049307882,359.6099853515625,0.007105886458889321
4228,2019-03-12,356.2699890136719,360.1300048828125,353.79998779296875,359.3699951171875,5164600.0,-0.007217289315088471,1.7402519337600486,-0.4518968984109472,46.708843155996355,50.65915934186152,0.32926089294551275,2.0135893673744363,-23.357183327076484,-47.22797805974557,21.929231956761903,6.33001708984375,3.047932507855876,-1.6775100708007926,-10.45799945314235,7.102979311540764,-6.067754761971571,2.712734620369986,8.468312408482461,67.680228215985,22.264925183064918,4.390244691170782,3,-1.8399810791015625,-1.524993896484375,-42.38998794555664,-61.22998809814453,-1.529998779296875,1,0.023689905694196378,1.5211171954920182,358.8599853515625,2.318475623432498,349.6000061035156,-1.1020365795428595,352.6000061035156,0.023689905694196378
4229,2019-03-13,361.2099914550781,362.4800109863281,352.7699890136719,355.80999755859375,6444100.0,0.013865895511105508,1.4458392106972506,-1.741930085350607,53.69982168764021,49.86087192736612,-5.443408603852049,-2.9816223259642243,-25.491439637127087,-52.46112670912021,21.61042242284694,9.71002197265625,2.013654521494857,3.2004928588867188,-5.65729804198395,12.058283759757387,-1.2284025915486154,7.629388309322053,2.1922119549891477,91.9078215760493,44.76506538654577,4.428895450435323,3,-8.539993286132812,-6.464996337890625,-43.822486877441406,-66.16999053955078,-0.8599853515625,2,0.007502621845368429,1.7402519337600486,356.2699890136719,1.5211171954920182,358.8599853515625,2.318475623432498,349.6000061035156,0.007502621845368429
4230,2019-03-14,358.82000732421875,363.8399963378906,358.1000061035156,360.5,5271400.0,-0.006616605817662213,-2.6794866778825464,-0.3111101064160455,46.085022640730095,48.514438842925294,-3.286122642926955,-0.03835402924477194,-20.638948469366994,-50.67336161954552,21.31214405528758,5.739990234375,0.9704961051016312,0.4580078125,-7.901386398310876,8.817402023310876,-3.7216892929054097,4.63770491790541,-16.350006103515625,76.50917098416,31.075449365238,4.179697105405431,3,-5.665008544921875,-4.07501220703125,-36.6200065612793,-63.20500946044922,18.519989013671875,3,0.024608400847300427,1.4458392106972506,361.2099914550781,1.7402519337600486,356.2699890136719,1.5211171954920182,358.8599853515625,0.024608400847300427
4231,2019-03-15,361.4599914550781,364.0,358.8900146484375,361.0199890136719,8444500.0,0.007357405041447329,-1.1744844423666303,-0.26190735694822886,47.788394151897286,47.80682979324156,-5.897251106919271,-2.6246744314208854,-20.73497715642634,-53.619077922541805,21.187603678508495,5.17999267578125,-0.02764621201481532,2.9784927368164062,-5.49112066114651,11.448106134779323,-1.256313962165052,7.213299435797865,-18.562590332031277,81.81812224069344,36.27872008283906,4.2348066989814726,3,-8.224990844726562,-6.714996337890625,-35.277496337890625,-65.8449935913086,20.430023193359375,4,-0.028550813508009476,-2.6794866778825464,358.82000732421875,1.4458392106972506,361.2099914550781,1.7402519337600486,356.2699890136719,-0.028550813508009476
4232,2019-03-18,363.4400024414063,370.9700012207031,361.8599853515625,362.4700012207031,7194700.0,0.005477815064282909,-7.319523988684977,2.2045359966709572,48.64144793711997,48.251456189079015,-6.630628490602703,-4.308119406004039,-20.209696464106003,-55.67223284988842,21.012426904193116,9.510009765625,-0.8387810087101002,4.630003356933628,-4.082597720407193,13.342604434274449,0.2737028182631889,8.986303895604067,-19.69849736328132,58.626408083464156,14.66084914535378,4.356300538670415,3,-6.720001220703182,-8.695007324218807,-37.25750732421881,-67.82500457763678,10.790008544921818,0,-0.040089168023180854,-1.1744844423666303,361.4599914550781,-2.6794866778825464,358.82000732421875,1.4458392106972506,361.2099914550781,-0.040089168023180854
4233,2019-03-19,358.7799987792969,366.9599914550781,356.79998779296875,366.3999938964844,7541400.0,-0.012821933828983778,1.3249462275482555,-7.855655183262085,46.52624168696597,46.99437287065973,-1.4173551053665392,0.11023230983596477,-13.897010907737126,-51.063236141028256,20.57088802998139,10.160003662109375,-1.5068743645890663,0.1270004272461165,-8.461920949609407,8.71592180410164,-4.167460261181645,4.421461115673878,-13.404783932617192,33.022009530868004,-9.63230305369106,4.294460688427762,3,-2.05999755859375,-1.8000030517578125,-30.63500213623047,-63.165000915527344,9.54998779296875,1,0.0018952914825096645,-7.319523988684977,363.4400024414063,-1.1744844423666303,361.4599914550781,-2.6794866778825464,358.82000732421875,0.0018952914825096645
4234,2019-03-20,375.2200012207031,375.8999938964844,357.010009765625,358.9100036621094,10917200.0,0.04582195913189491,1.1380874250876496,-2.1404209986703617,62.13496970735276,49.065785867811776,-17.22120986036947,-15.941292276670765,-29.03208997341534,-67.51696655657236,20.23365657323683,18.889984130859375,-0.9953052688544517,15.801502990722668,4.454616750340733,27.148389231104602,10.128059870531729,21.474946110913606,-28.30909919158205,96.43983006028418,46.73431557150293,5.673443120190961,3,-16.035003662109375,-16.035003662109375,-42.88500213623047,-79.6050033569336,-0.3699951171875,2,-0.05458134139891402,1.3249462275482555,358.7799987792969,-7.319523988684977,363.4400024414063,-1.1744844423666303,361.4599914550781,-0.05458134139891402
4235,2019-03-21,377.8699951171875,379.0,370.6099853515625,374.0,8544000.0,0.007062507030177301,1.7373598582153453,0.237277479857647,64.19003779615697,51.442077491276244,-17.7793851150808,-17.860970100354052,-30.47839535527646,-69.66516716872019,20.25863120223545,8.3900146484375,0.12752475378493955,17.4064971923828,3.457769331479369,31.355225053286233,10.432133261931085,24.380861122834517,-28.639965738677347,94.90989071413843,39.2077694051993,6.974363930451716,3,-13.354995727539062,-17.134994506835938,-38.332496643066406,-82.25499725341797,-6.040008544921875,3,-0.04636512356118261,1.1380874250876496,375.2200012207031,1.3249462275482555,358.7799987792969,-7.319523988684977,363.4400024414063,-0.04636512356118261
4236,2019-03-22,361.010009765625,376.42999267578125,360.0400085449219,375.95001220703125,8661300.0,-0.04461848140743163,1.061637972399762,-3.8604706179225943,56.006755869741,52.42017051484451,0.9714783783646794,-1.2219375670093768,-12.575824865426455,-52.572611678943986,19.642547136515425,17.829986572265625,-0.3374440049107079,0.6470108032226562,-13.253040844762836,14.547062451208149,-6.30301502077009,7.597036627215402,-8.802983324965851,18.96405251220015,-40.155409757656244,6.950025823992733,3,4.8749847412109375,-0.2750091552734375,-19.88250732421875,-65.39501190185547,9.529998779296875,4,0.04523416562013716,1.7373598582153453,377.8699951171875,1.1380874250876496,375.2200012207031,1.3249462275482555,358.7799987792969,0.04523416562013716
4237,2019-03-25,366.2300109863281,367.0400085449219,357.44000244140625,359.0,8473800.0,0.014459436246911928,1.1694914085318124,-0.4839363992531978,57.021797725926376,53.56605435594784,-3.4566462334321386,-6.5974738357761,-16.82260685325474,-57.31911585523284,18.55594154725251,9.600006103515625,0.7813823771738271,5.751011657714855,-8.311448905441637,19.813472220871347,-1.2802186238633908,12.782241939293101,-11.343687189734908,42.47755859509245,-19.326165398887667,7.031230281578256,3,-0.3450164794921875,-5.4950103759765625,-23.3800048828125,-70.39000701904297,12.579986572265625,0,0.042760022915473206,1.061637972399762,361.010009765625,1.7373598582153453,377.8699951171875,1.1380874250876496,375.2200012207031,0.042760022915473206
4238,2019-03-26,359.9700012207031,368.3800048828125,358.0199890136719,367.8699951171875,7666500.0,-0.017093109733868017,1.3228700165246279,-1.092666928366109,50.209555384473816,53.17824698892935,3.781019484028718,-0.7707758769377051,-10.058890126530116,-50.37785625765832,17.952042728649253,10.360015869140625,2.146325695879341,-0.2589981079101449,-14.162165238635396,13.644169022815106,-7.21058167327277,6.692585457452481,-2.672309803769224,13.460631057721132,-46.19475936633505,6.951583565362626,3,7.92999267578125,0.7649993896484375,-15.145004272460938,-62.155006408691406,19.089996337890625,1,0.039614439306796534,1.1694914085318124,366.2300109863281,1.061637972399762,361.010009765625,1.7373598582153453,377.8699951171875,0.039614439306796534
4239,2019-03-27,353.3699951171875,362.4700012207031,350.3699951171875,361.0,7852400.0,-0.018334878131883725,1.2894981493137159,0.9658241490804158,50.4503388562953,53.66328212399215,10.227500550803143,5.355606896075187,-2.871578226756128,-43.14355100661612,16.884145257620574,12.100006103515625,2.4730779661800852,-6.384004211425804,-20.553833889674593,7.785825466822985,-13.468919050550198,0.7009106276985904,25.6300048828125,10.478517248877575,-50.65090783688846,7.084914839124404,3,11.31500244140625,7.3650054931640625,-6.719993591308594,-55.25499725341797,31.660003662109375,2,0.042335205766740325,1.3228700165246279,359.9700012207031,1.1694914085318124,366.2300109863281,1.061637972399762,361.010009765625,0.042335205766740325
4240,2019-03-28,354.6099853515625,355.94000244140625,349.20001220703125,354.489990234375,4361000.0,0.0035090422263037713,3.8488627382102396,-0.015726741860651147,52.99174862218866,54.2414326206912,9.30615797289181,4.048305746691653,-4.197308178135131,-43.99058746510747,15.959434318569595,6.739990234375,3.0929926790937543,-4.969512939453125,-19.31003719941566,9.37101132050941,-12.139775069434393,2.2007491905281427,23.817414550781223,19.867708501443506,-42.72975953832484,7.170262129981271,3,9.490020751953125,6.1250152587890625,-7.104988098144531,-55.639991760253906,24.060028076171875,3,0.05707684946290237,1.2894981493137159,353.3699951171875,1.3228700165246279,359.9700012207031,1.1694914085318124,366.2300109863281,0.05707684946290237
4241,2019-03-29,356.55999755859375,358.25,353.7099914550781,357.1600036621094,4705600.0,0.005499033551178867,2.266194631977606,-5.000254323499491,48.49516598579148,54.22517907054358,7.3622003988584765,2.1485957451488957,-6.107395313611164,-45.78140494358229,15.40598828685603,4.540008544921875,2.922314065289811,-2.9815002441406477,-17.351232510936313,11.388232022655018,-10.166366377538452,4.203365889257157,20.6983068359375,38.373243806584036,-21.06678877782607,7.184866133397829,3,7.540008544921875,4.1750030517578125,-9.055000305175781,-57.590003967285156,13.899993896484375,4,0.042825861336737825,3.8488627382102396,354.6099853515625,1.2894981493137159,353.3699951171875,1.3228700165246279,359.9700012207031,0.042825861336737825
4242,2019-04-01,366.9599914550781,368.3299865722656,358.510009765625,359.0,7036100.0,0.029167584607623587,-1.1968697195719333,-13.266517471135751,56.34572297293379,55.31623254676224,-2.77812324775482,-7.375717123393883,-16.403819996786638,-55.82790450610025,15.84117607052858,11.769989013671875,3.7341478232127656,6.622494506835949,-7.5264140351741275,20.771403048846025,-0.45195976416908934,13.696948777840987,9.175981251953147,92.59638180400643,32.78596641421453,7.074454271005033,4,-2.8599853515625,-6.2249908447265625,-17.75249481201172,-67.98999786376953,-2.589996337890625,0,0.009755878496857884,2.266194631977606,356.55999755859375,3.8488627382102396,354.6099853515625,1.2894981493137159,353.3699951171875,0.009755878496857884
4243,2019-04-02,367.7200012207031,368.4200134277344,362.2200012207031,366.25,5158700.0,0.002071097076854045,3.3205274070923494,0.184673718432867,54.066215339383724,54.41970428365456,-2.387726907842648,-7.46132972346669,-16.595061606178433,-56.32764343817888,16.30239640204142,6.20001220703125,4.318563515620042,6.7115036010742415,-7.504537567683769,20.927544769832252,-0.3965169833047639,13.819524185453247,7.338533066328125,96.35789717704482,38.93013023741733,7.108020584379016,4,-3.6199951171875,-6.9850006103515625,-15.69500732421875,-66.3600082397461,-4.970001220703125,1,0.030158806431729746,-1.1968697195719333,366.9599914550781,2.266194631977606,356.55999755859375,3.8488627382102396,354.6099853515625,0.030158806431729746
4244,2019-04-03,369.75,373.4100036621094,366.1900024414063,369.260009765625,5368900.0,0.005520501393881272,-1.177977648076908,0.33332641325333723,56.85781926272228,53.60501333549515,-5.895185375845472,-9.162478719434262,-17.571579999964797,-58.009475737573325,16.60617316865797,7.220001220703068,4.789808575989127,8.23450164794923,-6.485854528946845,22.954857824845305,0.8743235595011924,15.594679736397268,4.274193403831248,84.88225958732556,28.634338969607327,7.360178088448042,4,-6.93499755859375,-9.014999389648438,-17.272506713867188,-68.39000701904297,-8.709991455078125,2,0.025179168515466532,3.3205274070923494,367.7200012207031,-1.1968697195719333,366.9599914550781,2.266194631977606,356.55999755859375,0.025179168515466532
4245,2019-04-04,367.8800048828125,372.0499877929688,362.3999938964844,370.0700073242188,4627300.0,-0.00505745805865454,2.1382280842786,-4.469481813652333,54.067417850614696,53.38953133337,-6.248379040921861,-6.418109901282378,-14.54591887771602,-56.06466617218331,16.524882806189026,9.649993896484432,5.787134057564117,5.600506591796886,-8.753067924248398,19.95408110784217,-1.5762806662257276,12.7772938498195,5.529998779296875,71.92895760073118,18.134115910354723,7.17678725802264,4,-6.5749969482421875,-7.1450042724609375,-15.402511596679688,-66.52001190185547,-22.6199951171875,3,0.04661844533232373,-1.177977648076908,369.75,3.3205274070923494,367.7200012207031,-1.1968697195719333,366.9599914550781,0.04661844533232373
4246,2019-04-05,365.489990234375,369.7999877929688,364.6600036621094,369.0,3905500.0,-0.006496723433497942,1.0117412388619254,1.6027423984838356,51.29206312324818,52.752894155294655,-3.5269454113372376,-2.9266720360653835,-11.155057292155107,-53.460010292716674,17.319626761953234,5.139984130859432,4.159541418156323,2.4159927368164062,-10.68709961168122,15.519085085314032,-4.1355534374324066,8.967538911065219,7.920013427734375,46.84552569110053,-6.076332685417782,6.551546174248816,4,-4.1849822998046875,-4.7549896240234375,-11.624992370605469,-64.12999725341797,-19.8800048828125,4,0.03606124256619858,2.1382280842786,367.8800048828125,-1.177977648076908,369.75,3.3205274070923494,367.7200012207031,0.03606124256619858
4247,2019-04-08,361.4100036621094,365.9400024414063,359.92999267578125,365.1099853515625,4653800.0,-0.011163059676817078,1.2425343179398154,1.0541229046393545,51.66984437003968,52.91514848702419,-0.22638582990566647,1.4273307697289965,-6.467865003157726,-48.95620283818039,17.215015759631548,6.010009765625057,1.855071266342975,-1.7914947509765398,-14.770978445529806,11.187988943576727,-8.281236598253201,4.698247096300122,11.031600341796889,10.979301039362662,-42.62316778936788,6.489741847276636,4,-0.1049957275390625,-0.6750030517578125,-7.44500732421875,-60.050010681152344,-6.420013427734375,0,0.025040778343893955,1.0117412388619254,365.489990234375,2.1382280842786,367.8800048828125,-1.177977648076908,369.75,0.025040778343893955
4248,2019-04-09,364.7099914550781,366.739990234375,359.0,360.5400085449219,5439200.0,0.009130870090840126,-1.1351697198275863,-1.127027985582435,41.99054099059123,51.975170946390406,-3.110388134313382,-1.2732112215204552,-9.03273354657722,-51.658786667010475,16.97858258849802,7.739990234375,1.4469260465592697,1.0864929199218523,-11.48654659271125,13.659532432554954,-5.200026836394727,7.373012676238432,6.8019488769531335,39.62519086717762,-8.20509127978417,6.28651975631656,4,-3.4049835205078125,-3.9749908447265625,-9.917495727539062,-63.349998474121094,-5.399993896484375,1,-0.0009322375198281829,1.2425343179398154,361.4100036621094,1.0117412388619254,365.489990234375,2.1382280842786,367.8800048828125,-0.0009322375198281829
4249,2019-04-10,363.9200134277344,368.8500061035156,362.25,365.7900085449219,4545600.0,-0.002166044380062071,-1.5335809093145583,-0.44844191390641236,39.05883265301042,50.42706917203727,-0.7448387274628772,-0.2843753350170459,-7.283730655469753,-50.27520234085921,16.615891767274416,6.600006103515625,0.4738563390699255,0.16101379394530113,-12.36081536439741,12.682842952288013,-6.099900785226055,6.421928373116657,6.699449779296856,37.70128758576483,-4.001327783361262,6.260914579171369,4,-0.360015869140625,-3.1850128173828125,-9.127517700195312,-62.560020446777344,-9.470001220703125,2,-0.0032150290848642626,-1.1351697198275863,364.7099914550781,1.2425343179398154,361.4100036621094,1.0117412388619254,365.489990234375,-0.0032150290848642626
4250,2019-04-11,367.6499938964844,370.1199951171875,360.80999755859375,365.0,6526900.0,0.01024945133854449,1.4532284718285224,-1.417112735818265,56.558661373412555,51.323013103995166,-2.7162091361486205,-3.4982755461106763,-10.370688813288325,-53.26139269012856,16.06508418124258,9.30999755859375,0.7627723349180542,3.449494934082054,-8.961279113290516,15.860268981454624,-2.755892089604231,9.654881957768339,-18.449981689453125,77.78774905318625,31.837034723380285,6.205387023686297,4,-1.6899871826171875,-6.9149932861328125,-12.857498168945312,-66.29000091552734,-19.540008544921875,3,-0.017979016622596822,-1.5335809093145583,363.9200134277344,-1.1351697198275863,364.7099914550781,1.2425343179398154,361.4100036621094,-0.017979016622596822
4251,2019-04-12,351.1400146484375,361.75,349.3599853515625,360.6900024414063,15646200.0,-0.04490678504592993,1.1233989361980323,-3.6037772787470703,37.812945952140936,49.26381565724041,14.465271186667792,12.85815981634721,6.641119177990049,-36.1492473331499,15.441179375385921,18.290008544921875,1.1694479579345511,-12.54448547363279,-26.227902307727902,1.1389313604623226,-19.386193890680318,-5.702777056585262,18.97998046875,8.574318205873015,-36.25359829277892,6.841708417047545,4,10.244979858398438,9.594985961914062,4.314979553222656,-49.78002166748047,3.129974365234375,4,-0.016745470859251377,1.4532284718285224,367.6499938964844,-1.5335809093145583,363.9200134277344,-1.1351697198275863,364.7099914550781,-0.016745470859251377
4252,2019-04-15,348.8699951171875,352.2099914550781,342.2699890136719,350.7099914550781,8842300.0,-0.006464713323893756,3.107442133205546,0.1926700198763945,40.41780453454069,47.747325567813405,15.53280956894082,14.73619629765949,9.38565277962823,-33.22267481649476,14.452616862097328,9.94000244140625,1.2070370013796037,-14.086004638671852,-29.291031722650814,1.1190224453071096,-21.688518180661333,-6.483491096682371,21.25,23.69840092308805,-24.06052404685844,7.602513541989476,4,8.970001220703125,11.764999389648438,5.75250244140625,-47.51000213623047,10.860015869140625,0,-0.00934448307751412,1.1233989361980323,351.1400146484375,1.4532284718285224,367.6499938964844,-1.5335809093145583,363.9200134277344,-0.00934448307751412
4253,2019-04-16,359.4599914550781,364.4800109863281,352.7200012207031,355.0,18740200.0,0.030355136544010897,-1.6075441439673577,-2.423913223757318,54.91843157938841,47.53183804744297,4.076612147036656,4.426715326367457,-0.9674027515877697,-42.83862544365502,13.634114345461645,15.610015869140625,1.8529510684157913,-3.5300079345703352,-18.698715344702634,11.638699475561964,-11.114361639636456,4.054345770495786,9.546003417968734,61.72351409013258,8.86680706133425,7.58435370506614,4,-2.3000030517578125,1.1750030517578125,-4.837493896484375,-58.099998474121094,-7.25,1,-0.012435323337678716,3.107442133205546,348.8699951171875,1.1233989361980323,351.1400146484375,1.4532284718285224,367.6499938964844,-0.012435323337678716
4254,2019-04-17,354.739990234375,368.760009765625,350.6000061035156,365.0499877929688,18054100.0,-0.013130811030169887,1.0485009759405692,-2.3116630743439863,50.099407382654945,47.09094799544744,7.200770879878178,7.9408690628631575,3.795474108713165,-37.10433538421262,12.231307400983484,18.160003662109375,0.792853778165977,-7.22600860595702,-21.666041884253218,7.214024672339178,-14.446025245105147,-0.005991966808892357,-12.470001220703125,44.77557805320906,-11.74781468815695,7.220016639148099,4,1.4550018310546875,5.8950042724609375,-0.15248870849609375,-53.37999725341797,-0.3499755859375,2,0.012882695636314834,-1.6075441439673577,359.4599914550781,3.107442133205546,348.8699951171875,1.1233989361980323,351.1400146484375,0.012882695636314834
4255,2019-04-18,360.3500061035156,360.4100036621094,351.6400146484375,355.0,8353200.0,0.01581444444826796,2.206576620304506,-0.5189143909210895,52.744396010128035,47.25231831621187,0.4585142135435376,1.0023941074540517,-1.5888921265129738,-41.579702416635655,10.540017874203896,8.769989013671875,-0.008513786362698283,-0.7399932861328011,-13.092457343078763,11.612470770813161,-6.916225314605754,5.4362387423401515,-17.550216674804688,68.25218167679502,9.043253084477278,6.17623202847297,4,-4.1550140380859375,0.2849884033203125,-6.642509460449219,-54.55500793457031,-5.290008544921875,3,-0.016372953507844623,1.0485009759405692,354.739990234375,-1.6075441439673577,359.4599914550781,3.107442133205546,348.8699951171875,-0.016372953507844623
4256,2019-04-22,377.3399963378906,377.6900024414063,359.0,359.70001220703125,11980500.0,0.04714857762342972,1.0381686121487876,3.2971895339086985,56.86145640429764,47.82916409779609,-16.398230259442926,-15.495952410519692,-17.910015145418583,-57.271877447542465,10.438012671692965,18.690002441406307,-0.8869452967740017,15.433497619628895,1.1028636767218813,29.76413156253591,8.26818064817536,22.59881459108243,-34.02100250244143,99.01184085028714,42.207523614713,7.165316971453508,4,-17.360000610351562,-16.705001831054688,-23.389999389648438,-66.69499969482422,-28.149993896484375,0,-0.07746332556847224,2.206576620304506,360.3500061035156,1.0485009759405692,354.739990234375,-1.6075441439673577,359.4599914550781,-0.07746332556847224
4257,2019-04-23,381.8900146484375,384.7999877929688,374.7099914550781,375.45001220703125,10089800.0,0.012058139488803521,-1.5479647354387407,0.3650798319109661,58.91981630276464,49.71019468803758,-19.822162254791067,-19.82926521902334,-21.81670500309184,-60.526120768113174,10.757959292811037,10.089996337890682,-1.2657854997084996,19.200515747070312,2.380227598895715,36.02080389524491,10.790371672983042,27.610659821157583,-37.196180468750015,91.49130203941395,38.05068350490099,8.410144074087297,4,-18.355026245117188,-18.355026245117188,-27.90001678466797,-67.85502624511719,-30.040008544921875,1,-0.07232455569751473,1.0381686121487876,377.3399963378906,2.206576620304506,360.3500061035156,1.0485009759405692,354.739990234375,-0.07232455569751473
4258,2019-04-24,374.2300109863281,381.8999938964844,373.2699890136719,381.0700073242188,6541900.0,-0.02005814074285517,1.0305966746491364,-1.062110829945134,52.633442700587864,51.218484693323965,-11.923626412335409,-11.643109349572,-13.529801104071964,-51.68475906828178,10.932374549647877,8.6300048828125,-1.3822610777093018,10.827511596679699,-6.701413678649942,28.35643687200934,2.063048959014907,19.59197423434449,-27.12980758984378,69.09361852114581,18.819254621718386,8.764462637664806,4,-10.695022583007812,-10.695022583007812,-18.497512817382812,-60.19502258300781,-30.95001220703125,2,-0.038746224445718624,-1.5479647354387407,381.8900146484375,1.0381686121487876,377.3399963378906,2.206576620304506,360.3500061035156,-0.038746224445718624
4259,2019-04-25,368.3299865722656,374.760009765625,365.70001220703125,374.489990234375,6255500.0,-0.01576577035741278,1.7044596373441678,0.9005858128878761,50.25254333143448,50.51780491088196,-5.958904347814382,-4.81154520240716,-7.517577609047521,-44.88148513762508,11.635928392974945,9.05999755859375,-1.3577943474487029,4.1794876098632585,-12.81549135114659,21.174466570873108,-4.318001870641638,12.676977090368155,-18.967796111992186,50.33168106344081,2.6809580250956415,8.497489480504923,4,-4.7949981689453125,-4.7949981689453125,-11.479988098144531,-50.3699951171875,-31.699981689453125,3,-0.04376509028548725,1.0305966746491364,374.2300109863281,-1.5479647354387407,381.8900146484375,1.0381686121487876,377.3399963378906,-0.04376509028548725
4260,2019-04-26,374.8500061035156,375.1400146484375,366.239990234375,368.3500061035156,5621900.0,0.01770157133261474,1.5141251217682912,-1.0551941778836864,55.02039033821739,52.429743176001566,-12.68406108617802,-10.263711941431325,-13.582970214196507,-50.548571293952364,12.50129549670561,8.9000244140625,-0.574535129903893,9.687506103515602,-7.325890185147443,26.700902392178648,1.180807959184051,18.194204247847154,-23.361547803280473,61.43416125117385,13.11641395210421,8.506698144331535,4,-11.315017700195312,-11.315017700195312,-15.665008544921875,-47.6300048828125,-21.45001220703125,4,-0.0545818090487854,1.7044596373441678,368.3299865722656,1.0305966746491364,374.2300109863281,-1.5479647354387407,381.8900146484375,-0.0545818090487854
4261,2019-04-29,371.8299865722656,374.5799865722656,369.1199951171875,373.67999267578125,3821700.0,-0.008056607928708437,1.9917811426134795,-0.28461632361778844,55.65320043710056,54.122564942952664,-7.1750625616588195,-6.3675129329215,-10.36938063960065,-46.64268665425459,13.197023177368571,5.730010986328125,0.46145813417570025,5.90398712158202,-10.852523341485721,22.66049758464976,-2.4742681099518222,14.282242353115862,-18.34283650246647,32.09414764774671,-20.081376987428,8.37825523153387,4,-4.1299896240234375,-8.294998168945312,-9.204986572265625,-31.504989624023438,-16.0999755859375,0,-0.04510122803237815,1.5141251217682912,374.8500061035156,1.7044596373441678,368.3299865722656,1.0305966746491364,374.2300109863281,-0.04510122803237815
4262,2019-04-30,370.5400085449219,374.5,368.3500061035156,369.55999755859375,3870100.0,-0.003469268412791271,-2.6176499627505363,-0.5297339205885749,53.23350832555866,53.93535124808269,-2.780311992831912,-5.0547362048260425,-8.825907411377102,-44.531933937512804,13.040022205828395,6.149993896484375,-0.0740668053782656,4.435008239746082,-12.444048656507903,21.314065136000067,-4.004520208380939,12.874536687873103,-15.174088211732567,29.876554373155052,-22.89977627495778,8.439528448127001,4,-2.8400115966796875,-7.0050201416015625,-7.230010986328125,-27.035003662109375,-13.410003662109375,1,-0.05761862581953092,1.9917811426134795,371.8299865722656,1.5141251217682912,374.8500061035156,1.7044596373441678,368.3299865722656,-0.05761862581953092
4263,2019-05-01,378.80999755859375,385.989990234375,373.1700134277344,374.0,9257300.0,0.022318747835483155,-2.962916493717218,4.908105751564787,57.62571890391827,54.77160808377862,-8.958983320676793,-13.12417425955357,-16.903878799229517,-51.685697776495886,13.161687241459214,15.449981689453125,2.265250984483714,12.150497436523438,-5.655158048368492,29.956152921415367,3.2476696940774445,21.05332517896943,-21.678033177817667,64.61310768249652,9.519692146704415,8.902827742445965,5,-9.9949951171875,-14.680007934570312,-15.5,-33.05999755859375,-17.94000244140625,2,-0.07117022155918151,-2.6176499627505363,370.5400085449219,1.9917811426134795,371.8299865722656,1.5141251217682912,374.8500061035156,-0.07117022155918151
4264,2019-05-02,379.05999755859375,383.5,374.510009765625,378.0,5398200.0,0.0006599614625042438,-1.2363220903839,0.2203738246602459,56.059477963339376,55.13995052302432,-6.030578304566632,-13.324062126057754,-16.890198627852897,-50.92723899078919,12.893792104361786,8.989990234375,4.773329353509553,11.93499755859375,-6.679280146959059,30.54927526414656,2.6278587058173457,21.242136411370154,-19.619391109529772,64.91142948971519,12.164537633631028,9.307138852776406,5,-6.56500244140625,-14.930007934570312,-14.742500305175781,-33.30999755859375,-27.04998779296875,3,-0.09439138661358248,-2.962916493717218,378.80999755859375,-2.6176499627505363,370.5400085449219,1.9917811426134795,371.8299865722656,-0.09439138661358248
4265,2019-05-03,385.0299987792969,385.0299987792969,378.2699890136719,381.5299987792969,5130300.0,0.015749488891346974,2.8628627232142856,3.301894397420395,70.26668637660211,56.62942051994705,-9.087174253320256,-18.913032347515752,-22.426931660732635,-55.5605710247529,13.082124958048661,6.760009765625,5.771729744635934,17.047499084472634,-3.2199062917696324,37.3149044607149,6.913796396351529,27.181201772593738,-23.46544162740804,94.5578666740481,34.727088333376884,10.133702688121131,5,-9.18499755859375,-20.900009155273438,-22.31999969482422,-36.22999572753906,-33.760009765625,4,-0.12570447510565985,-1.2363220903839,379.05999755859375,-2.962916493717218,378.80999755859375,-2.6176499627505363,370.5400085449219,-0.12570447510565985
4266,2019-05-06,378.6700134277344,381.3500061035156,376.0,377.6900024414063,5793100.0,-0.016518155394972478,-1.4541223078484486,0.28000313895087664,66.98973990475875,57.526078697946375,-2.8146791379663227,-12.137290079009517,-15.893687684461156,-47.960139520610824,13.184575974676477,9.029998779296875,7.518412639586927,10.02851257324221,-10.748353960504232,30.805379106988653,-0.3599206936310111,20.41694584011543,-15.15142162924667,58.50349551145535,-5.654154129732298,10.388433266873218,5,-2.82501220703125,-14.540023803710938,-16.25251007080078,-29.870010375976562,-33.110015869140625,0,-0.06673361669836197,2.8628627232142856,385.0299987792969,-1.2363220903839,379.05999755859375,-2.962916493717218,378.80999755859375,-0.06673361669836197
4267,2019-05-07,370.4599914550781,379.9100036621094,365.80999755859375,377.0,6974900.0,-0.021681204430049394,1.2815514563730053,-6.673403294616275,56.44631457259687,57.949731128169596,4.026966121004989,-3.388218127496941,-7.630928264217573,-38.474882828921466,13.440010214068737,14.100006103515625,8.591846153257052,1.3659912109375227,-19.14017531491578,21.872157736790825,-8.887092051989157,11.619074473864202,-5.14368778171945,23.042594569744335,-39.71181722938803,10.253083262926653,5,5.385009765625,-6.3300018310546875,-8.042488098144531,-21.659988403320312,-27.029998779296875,1,-0.03976132594209203,-1.4541223078484486,378.6700134277344,2.8628627232142856,385.0299987792969,-1.2363220903839,379.05999755859375,-0.03976132594209203
4268,2019-05-08,364.3699951171875,369.0,361.3599853515625,367.9200134277344,6572000.0,-0.016439012250609286,1.6760161406696774,0.5428155462126055,55.554272598621445,58.53881215785704,9.578516578280812,2.8195608777214716,-1.5920455539971385,-31.284764271676295,13.660585931964775,9.100006103515625,7.870777034322714,-4.707005310058605,-25.22903210559832,15.815021485481111,-14.968018707828492,5.554008087711281,21.6199951171875,12.716552843599757,-50.15110325090461,10.261013397769862,5,9.30499267578125,-0.2400054931640625,-1.9524917602539062,-15.569992065429688,-24.639984130859375,2,-0.019869885916502295,1.2815514563730053,370.4599914550781,-1.4541223078484486,378.6700134277344,2.8628627232142856,385.0299987792969,-0.019869885916502295
4269,2019-05-09,362.75,364.20001220703125,352.75,360.8999938964844,5882600.0,-0.004446016793085539,3.8210267974738032,-0.5211257919485588,51.45102337158177,58.14221582823086,11.536989283816524,4.5823464927161695,0.024657429516878437,-28.581100765816927,13.723494592527214,11.6199951171875,6.432659110730356,-6.268499755859352,-26.858980417702355,14.32198090598365,-16.563740086780854,4.026740575062149,22.747390136718764,30.9789354961612,-29.918459968817587,10.29524033092151,5,6.6199951171875,1.3799896240234375,-0.33249664306640625,-13.949996948242188,-12.1300048828125,3,-0.005182646127670609,1.6760161406696774,364.3699951171875,1.2815514563730053,370.4599914550781,-1.4541223078484486,378.6700134277344,-0.005182646127670609
4270,2019-05-10,361.0400085449219,365.260009765625,353.05999755859375,361.6199951171875,5657100.0,-0.004713966795528934,2.1043225383119077,-0.3135052209630326,37.911615864422735,56.170928653488886,12.384372113190182,6.083656001262625,1.8651931536143707,-25.63980451511975,13.927641330887749,12.20001220703125,6.032212625992315,-7.647991943359386,-28.5409341631904,13.244950276471627,-18.09446305327492,2.798479166556149,23.14748598632815,28.98603767746341,-25.97107117479243,10.446471109915512,5,8.329986572265625,3.0899810791015625,0.7349929809570312,-12.240005493164062,-3.920013427734375,4,-0.02501107513178369,3.8210267974738032,362.75,1.6760161406696774,364.3699951171875,1.2815514563730053,370.4599914550781,-0.02501107513178369
4271,2019-05-13,345.260009765625,354.260009765625,343.1000061035156,352.2900085449219,8026700.0,-0.04370706405335534,1.03464036832515,12.120968166272034,26.713290837667486,53.22423782150097,26.81941191550635,22.557065448124433,17.62020831656764,-8.643252996539388,14.512557281779731,17.94000244140625,5.8970636190040295,-23.133990478515614,-45.199236472827465,-1.0687444842037621,-34.16661347567151,-12.101367481359716,37.66998498437505,5.867980998018554,-42.63087925214572,11.032622997155922,5,19.284988403320312,18.869979858398438,15.759994506835938,3.5399932861328125,18.259979248046875,0,0.017407110809406046,2.1043225383119077,361.0400085449219,3.8210267974738032,362.75,1.6760161406696774,364.3699951171875,0.017407110809406046
4272,2019-05-14,345.6099853515625,349.95001220703125,342.5,348.7099914550781,5353000.0,0.0010136580433253162,1.6702324894583997,0.4409682278530468,29.94110800117552,50.148169943418445,25.212594643922955,23.136558993417452,17.4512548582735,-7.892262893042243,14.51218659422323,7.45001220703125,4.6429561165986115,-22.621014404296886,-45.332244221026315,0.09021541243254205,-33.9766293126616,-11.265399495932172,34.930210079648475,11.735793779481133,-32.746937631616746,11.355614908364727,5,18.155014038085938,18.520004272460938,15.410018920898438,3.1900177001953125,19.600006103515625,1,-0.0001446364257037258,1.03464036832515,345.260009765625,2.1043225383119077,361.0400085449219,3.8210267974738032,362.75,-0.0001446364257037258
4273,2019-05-15,354.989990234375,356.5,341.3900146484375,343.3399963378906,6340100.0,0.027140433669099462,1.059982484132746,-3.758055148108406,41.08527100164335,48.48436916989667,13.520180095002274,14.128898389966366,8.259905909711733,-16.038997369919798,15.455268715094403,15.1099853515625,3.664527650331422,-13.017509460449219,-36.17575005348965,10.140731132591213,-24.596629756969435,-1.4383891639290027,22.506989562339072,56.97519215722373,12.685700317672854,11.579120296520207,5,8.220016479492188,8.70001220703125,6.0300140380859375,-5.989990234375,14.220001220703125,2,-0.03256429160428298,1.6702324894583997,345.6099853515625,1.03464036832515,345.260009765625,2.1043225383119077,361.0400085449219,-0.03256429160428298
4274,2019-05-16,359.30999755859375,364.0,353.94000244140625,356.3699951171875,6441500.0,0.012169377850250296,-1.5794905903986853,0.2523608567978268,39.30045709151622,45.04367702710934,6.821354575392547,10.718354729210546,4.011459776640947,-18.989256562047217,15.929725225436165,10.05999755859375,3.0996844092566675,-8.926002502441406,-31.61854705955551,13.766542054672698,-20.272274780998487,2.420269776115674,14.576285723292642,75.07325754437643,31.59121931765374,11.346272278557057,5,2.0600128173828125,4.3800048828125,1.7100067138671875,-5.7350006103515625,11.730010986328125,3,-0.054493297445954436,1.059982484132746,354.989990234375,1.6702324894583997,345.6099853515625,1.03464036832515,345.260009765625,-0.054493297445954436
4275,2019-05-17,354.45001220703125,359.6199951171875,353.7900085449219,356.3900146484375,4725400.0,-0.013525884012648315,-2.576668164457425,-0.6598642280304761,38.329310632430875,41.85918488573958,7.696794568951361,15.93042514459421,9.113995459598641,-12.547304066837569,16.425088689821855,5.829986572265625,1.116493564923985,-13.490988159179665,-36.761226941921564,9.779250623562234,-25.126107550550614,-1.8558687678087153,16.18664421151027,57.76207881395739,12.30916049148675,11.635119391370953,5,6.1999969482421875,9.239990234375,7.697486877441406,-0.8750152587890625,5.849975585937557,4,-0.010805521111413197,-1.5794905903986853,359.30999755859375,1.059982484132746,354.989990234375,1.6702324894583997,345.6099853515625,-0.010805521111413197
4276,2019-05-20,348.1099853515625,352.4200134277344,345.3999938964844,351.2300109863281,4621500.0,-0.01788694212758435,1.5527202108475517,1.608258612553091,35.89483772635347,39.57568745837921,10.3325865989205,21.047446536246525,15.724615606180237,-4.446367628895359,15.783503112763242,9.050018310546875,-1.0269674696761513,-18.36951446533203,-42.79707618909924,6.058047258435181,-30.583295327215637,-6.155733603448425,19.602006889968607,29.721251909880632,-16.970721504146514,12.213780861883594,5,7.08502197265625,15.58001708984375,15.237518310546875,5.4650115966796875,14.09002685546875,0,0.0258826524511373,-2.576668164457425,354.45001220703125,-1.5794905903986853,359.30999755859375,1.059982484132746,354.989990234375,0.0258826524511373
4277,2019-05-21,354.2699890136719,356.42999267578125,349.92999267578125,350.95001220703125,4026400.0,0.017695567267018486,-1.4253659536430252,-1.0640863875113706,34.147280051635434,37.19713273093631,1.8266050990002327,13.399103302021558,9.613841583038948,-9.107754251888991,14.530020469111449,8.32000732421875,-5.141181694569013,-10.828509521484364,-34.70449310233812,13.047474059369392,-22.76650131191127,1.1094822689425428,10.809805468549882,56.965867801167256,12.022749943071084,11.93799179042688,5,-0.944976806640625,9.420013427734375,6.790008544921875,0.6300048828125,15.75,1,0.026110029883572805,1.5527202108475517,348.1099853515625,-2.576668164457425,354.45001220703125,-1.5794905903986853,359.30999755859375,0.026110029883572805
4278,2019-05-22,359.7300109863281,370.4599914550781,357.29998779296875,358.010009765625,6229400.0,0.01541203641848865,-7.382047369597543,0.5180762760940903,38.30045826229745,35.735958829904725,-4.873294146595754,7.164402145035297,4.351006287809014,-13.052532896609364,13.590190844928685,16.19000244140625,-8.702981021073242,-4.643487548828148,-28.230821128722255,18.94384603106596,-16.4371543387752,7.150179241118906,-18.339996337890625,57.18283513930192,14.155623759945179,11.793666789947041,5,-3.8050079345703125,3.959991455078125,-0.49251556396484375,-1.980010986328125,7.589996337890682,2,0.015233592698381537,-1.4253659536430252,354.2699890136719,1.5527202108475517,348.1099853515625,-2.576668164457425,354.45001220703125,0.015233592698381537
4279,2019-05-23,352.2099914550781,357.4200134277344,347.70001220703125,355.5,5630400.0,-0.02090462097013035,1.7264945192756285,-1.9127943081208638,30.501429423052656,34.91260478086361,1.1112558893307778,14.139785226723859,11.825639365708355,-4.05375844910327,13.078665562151137,12.029998779296875,-10.90234823862869,-11.357507324218773,-35.47138341450557,12.756368766068022,-23.41444536936217,0.6994307209246244,-10.23857727050779,27.174773431924848,-8.948572235461498,12.056938045143387,5,3.7150115966796875,11.480010986328125,6.6875,5.540008544921875,22.3900146484375,3,0.04826666026641724,-7.382047369597543,359.7300109863281,-1.4253659536430252,354.2699890136719,1.5527202108475517,348.1099853515625,0.04826666026641724
4280,2019-05-24,354.3900146484375,359.44000244140625,353.7900085449219,355.4100036621094,3831000.0,0.006189555226281618,-4.090081792563063,0.3100262506145241,34.82121973285123,35.81348576921736,-2.359384122168592,10.907596943406134,9.701674128461718,-4.912237240795662,12.566781742788823,7.230010986328125,-12.672680364819996,-8.15448455810548,-31.98735008539171,15.67838096918075,-20.070917321748595,3.761948205537635,-11.848828918457002,35.8739889376813,2.4749392326214448,11.916432763643103,5,1.5349884033203125,9.29998779296875,4.0249786376953125,4.1099853515625,21.03997802734375,4,0.04698211915762229,1.7264945192756285,352.2099914550781,-7.382047369597543,359.7300109863281,-1.4253659536430252,354.2699890136719,0.04698211915762229
4281,2019-05-28,355.05999755859375,361.20001220703125,353.6499938964844,354.3900146484375,4717100.0,0.0018905242316742399,-6.02319309600863,-0.6568530652544655,39.370522577478766,36.86119849991772,-1.6685098909703129,9.39870735199139,9.0115826278751,-4.243363251567416,12.075389948608963,7.550018310546875,-13.981558203667078,-6.646002197265602,-30.282556800236534,16.99055240570533,-18.46427949875107,5.172275104219864,-11.960435714111327,32.33739921882437,-2.273701068741623,11.818277301485454,5,0.8650054931640625,8.6300048828125,3.3549957275390625,3.44000244140625,26.660003662109375,1,0.014758041656073528,-4.090081792563063,354.3900146484375,1.7264945192756285,352.2099914550781,-7.382047369597543,359.7300109863281,0.014758041656073528
4282,2019-05-29,349.19000244140625,353.8500061035156,345.8999938964844,353.6000061035156,5658900.0,-0.016532403417872543,2.238291762746207,-6.582262913364307,39.49045554923588,36.683996782983556,5.322425123486937,14.321472096413856,14.7290132649876,2.88842352652091,11.592339073674568,9.160003662109375,-14.24012673212917,-11.448497009277332,-35.33234413207896,12.435350113524294,-23.390420570678145,0.49342655212348063,-5.543232004711911,13.39580159596015,-22.994023863458715,11.941923561400815,5,8.739990234375,14.5,11.11749267578125,9.30999755859375,31.359985351562557,2,0.03725768113251782,-6.02319309600863,355.05999755859375,-4.090081792563063,354.3900146484375,1.7264945192756285,352.2099914550781,0.03725768113251782
4283,2019-05-30,351.8500061035156,354.2099914550781,348.29998779296875,350.54998779296875,4008000.0,0.007617639805010512,-1.03792586356581,-0.29478848775491845,42.56075081698836,37.04625164136935,2.4252111147489472,10.053585909758397,12.094437879056159,1.0974356411501276,10.229101758988318,5.910003662109375,-11.96203956294579,-7.440493774414051,-30.01329269815352,15.132305149325418,-18.726893236283786,3.8459056874556836,-7.666971246453613,38.888922132398264,1.739693936878993,11.286399461869735,5,6.079986572265625,11.839996337890625,11.684982299804688,9.54998779296875,24.30999755859375,3,0.0516412749608155,2.238291762746207,349.19000244140625,-6.02319309600863,355.05999755859375,-4.090081792563063,354.3900146484375,0.0516412749608155
4284,2019-05-31,343.2799987792969,349.3399963378906,342.9200134277344,347.2200012207031,5023400.0,-0.02435699069363506,-1.755373351320908,-3.03072842085495,38.91662673584793,37.11150898619346,9.479061505913592,16.659759978122565,20.060822019987313,10.211710930022491,8.94276878608675,8.92999267578125,-10.292880877628079,-14.22150115966798,-35.84880424820409,7.405801928868129,-25.035152703936035,-3.4078496153999254,27.17999267578125,1.9692854245165685,-34.71662914975752,10.813651544268044,5,13.410003662109375,20.410003662109375,20.254989624023438,18.1199951171875,36.649993896484375,4,0.07003032110932228,-1.03792586356581,351.8500061035156,2.238291762746207,349.19000244140625,-6.02319309600863,355.05999755859375,0.07003032110932228
4285,2019-06-03,336.6300048828125,347.6600036621094,332.6499938964844,343.55999755859375,7849600.0,-0.019371923561325333,-1.0161175284270243,1.7588802999086022,43.92168006045907,38.00338035664964,14.902629575282617,20.551518099440784,25.9320435265264,17.29411099068591,7.73786934734083,15.010009765625,-10.41099365012218,-18.451495361328114,-37.822875344852775,0.9198846221965482,-28.137185353090445,-8.765805369565783,33.27918701171876,13.940484881783208,-25.543067634170242,9.68568999176232,6,14.92498779296875,22.689987182617188,26.904983520507812,26.904983520507812,44.3699951171875,0,0.11279446475343513,-1.755373351320908,343.2799987792969,-1.03792586356581,351.8500061035156,2.238291762746207,349.19000244140625,0.11279446475343513
4286,2019-06-04,353.3999938964844,353.6099853515625,343.25,345.0,7891600.0,0.04981727347658693,1.3492092051222608,-1.212121612457174,54.45601348763534,40.25990629398296,-1.1600501216520342,1.8880978087751714,9.105625138273012,1.063384459101485,6.554319371001377,16.97998046875,-10.362640780659262,-0.41800537109372726,-16.29198299581418,15.455972253626726,-8.354994183453925,7.518983441266471,15.018830078125006,96.24305356996254,51.04991029816988,7.936988812360218,6,-1.845001220703125,5.9199981689453125,10.134994506835938,10.134994506835938,26.100006103515625,1,0.062337292472477435,-1.0161175284270243,336.6300048828125,-1.755373351320908,343.2799987792969,-1.03792586356581,351.8500061035156,0.062337292472477435
4287,2019-06-05,355.7300109863281,357.8800048828125,348.7099914550781,354.3800048828125,5020100.0,0.006593144114558802,2.246025958874143,0.1607151291003484,50.46044054489548,41.61101543649386,-3.6444345655589814,-1.6886099733018227,6.576808237050841,-0.7833923076260021,6.304121231701811,9.170013427734375,-9.79553844428267,2.6485107421875114,-11.213753866275113,16.510775350650135,-4.282621562043801,9.579643046418823,11.258059785156263,91.47842663386301,45.80207117675885,6.93113230423132,6,-8.805007934570312,3.5899810791015625,9.887481689453125,7.8049774169921875,17.519989013671875,2,0.07306099972367486,1.3492092051222608,353.3999938964844,-1.0161175284270243,336.6300048828125,-1.755373351320908,343.2799987792969,0.07306099972367486
4288,2019-06-06,357.1300048828125,358.2099914550781,352.0899963378906,354.8399963378906,3710000.0,0.003935551832139783,1.7505709210860187,1.696294956710446,48.592464560388024,43.621130451753345,-6.092741571445799,-3.856543402635168,5.1919934600283,-1.8935541496138057,6.468749693437213,6.1199951171875,-8.351963122516167,4.410504150390636,-8.559994405439511,17.381002706220784,-2.0747451275244657,10.895753428305738,8.484542813671908,95.77470001790938,51.59373620339157,6.485249277915084,6,-10.205001831054688,2.1899871826171875,8.48748779296875,6.4049835205078125,9.470001220703125,3,0.06557831207109377,2.246025958874143,355.7300109863281,1.3492092051222608,353.3999938964844,-1.0161175284270243,336.6300048828125,0.06557831207109377
4289,2019-06-07,360.8699951171875,365.1499938964844,355.69000244140625,357.3900146484375,4777300.0,0.010472349517655966,-1.749995564308653,1.5196364557096975,54.20595987933732,45.77499046802958,-9.47111423668872,-8.163128295234856,1.7237247949779544,-5.244774892367275,6.427558934797585,9.459991455078125,-7.071524856626638,8.244494628906239,-4.444113008850877,20.933102266663354,1.9001908100277092,14.588798447784768,-28.220001220703125,86.83077298677885,42.534943767436815,6.344303818878556,6,-11.970001220703125,-2.029998779296875,5.602500915527344,3.2599945068359375,5.1199951171875,4,0.042369852722049295,1.7505709210860187,357.1300048828125,2.246025958874143,355.7300109863281,1.3492092051222608,353.3999938964844,0.042369852722049295
4290,2019-06-10,352.010009765625,367.1000061035156,349.2900085449219,363.6499938964844,7810300.0,-0.024551737388655237,-1.085481447334802,-3.344841798793321,52.47337841551736,47.23086333892275,-1.0999026155997171,-0.015108962467593301,10.718105514788476,3.6099191107002184,6.568871012856784,17.80999755859375,-6.7264278728423506,-0.16399078369141762,-12.218703485851563,11.890721918468728,-6.19134713477149,5.863365567388655,-18.710015869140648,36.72959129487906,-9.021113813958358,6.02735635108006,6,-2.135009765625,6.829986572265625,16.30248260498047,12.119979858398438,10.429992675781307,0,0.07931587777502669,-1.749995564308653,360.8699951171875,1.7505709210860187,357.1300048828125,2.246025958874143,355.7300109863281,0.07931587777502669
4291,2019-06-11,351.2699890136719,357.5799865722656,348.5,355.0,5396700.0,-0.00210227189972767,1.0427452824683239,0.32044811611377516,47.95696117926967,48.17158618670428,-1.0661486358337129,1.2630051452210296,11.523829130880983,4.392184844119697,5.928128169978439,9.079986572265625,-4.988882149411381,-1.2045104980468864,-12.825357852301522,10.41633685620775,-7.014934175174176,4.605913179080403,-16.617994628906274,14.89240916511481,-28.223531579838056,5.810423677127317,6,-1.394989013671875,5.730010986328125,18.717506408691406,12.860000610351562,-26.05999755859375,1,0.08463578420065643,-1.085481447334802,352.010009765625,-1.749995564308653,360.8699951171875,1.7505709210860187,357.1300048828125,0.08463578420065643
4292,2019-06-12,345.55999755859375,353.6099853515625,343.2300109863281,351.82000732421875,4584700.0,-0.01625527837180496,1.109758215583868,1.6782818572305176,40.3827807486188,47.929589512441,4.5536402462093974,7.345676266243004,16.899253318576484,10.082906165516647,5.351764224136314,10.379974365234375,-4.047590845270065,-6.9120025634765625,-18.539086195759864,4.7150810688067395,-12.725544379618213,-1.0984607473349115,-9.610082705078128,9.761152278526973,-30.27107286309481,5.813541816141654,6,4.31500244140625,10.720001220703125,24.42749786376953,18.569992065429688,-30.459991455078125,2,0.09821739403054397,1.0427452824683239,351.2699890136719,-1.085481447334802,352.010009765625,-1.749995564308653,360.8699951171875,0.09821739403054397
4293,2019-06-13,343.42999267578125,348.5,339.25,347.2300109863281,6209300.0,-0.006163922033398328,1.91798275803975,0.607030732030732,43.570592460263015,48.44669681515378,5.993993854315988,9.028105930535276,18.638540904022307,12.406036472986898,5.501775059346454,9.25,-3.7754382385935514,-8.464007568359364,-20.697559772616614,3.769544635897887,-14.58078367048796,-2.3472314662307667,-6.23407417226565,15.008947072559497,-25.548789305370978,6.116776102128615,6,6.44500732421875,8.125,26.55750274658203,20.699996948242188,-32.80999755859375,3,0.08682994485100393,1.109758215583868,345.55999755859375,1.0427452824683239,351.2699890136719,-1.085481447334802,352.010009765625,0.08682994485100393
4294,2019-06-14,339.7300109863281,343.3999938964844,336.1600036621094,341.6300048828125,5019000.0,-0.010773612580034952,1.6617748531614467,0.49999598454854277,39.49855828401914,47.95523883999379,10.211278105828342,11.7904973747153,21.831312500862452,16.502171113701195,6.150404549508473,7.269989013671875,-3.183668326686586,-11.184989929199219,-24.037848489605096,1.6678686312066588,-17.61141920940213,-4.758560648996308,27.3699951171875,11.538484300315039,-28.388485242536795,6.426429280202939,6,11.899993896484375,11.824981689453125,29.17247772216797,24.399978637695312,-32.430023193359375,4,0.07909220336224232,1.91798275803975,343.42999267578125,1.109758215583868,345.55999755859375,1.0427452824683239,351.2699890136719,0.07909220336224232
4295,2019-06-17,350.6199951171875,351.7699890136719,342.05999755859375,342.69000244140625,5358200.0,0.03205481935270549,-1.1131640643160279,-4.173693763150709,47.225690612159596,47.151869631607596,1.6924475617918233,0.6312293607165884,10.610488026127086,6.126302559422129,6.565726156285785,12.03997802734375,-2.791643508892207,-0.10350494384766762,-12.848271833748697,12.641261946053362,-6.475888388798182,6.268878501102847,15.861210937500005,67.50701676900938,25.520372154174147,6.37238344495052,6,1.010009765625,0.93499755859375,16.12999725341797,13.509994506835938,-32.67999267578125,0,0.04383661893569535,1.6617748531614467,339.7300109863281,1.91798275803975,343.42999267578125,1.109758215583868,345.55999755859375,0.04383661893569535
4296,2019-06-18,357.1199951171875,361.5,353.75,355.57000732421875,5428500.0,0.018538589043752385,-1.986511119212541,0.19545891860688858,54.916302713322324,47.64696542809946,-4.720822356611222,-5.4379606443752095,3.925406142611223,0.1087080954274029,6.396270291350356,10.8800048828125,-1.1115198256200642,5.945994567871082,-7.0443971906397564,18.93638632638192,-0.5492013113843086,12.441190447126473,8.754786889648415,82.71505321307751,35.57880661763442,6.4951958792554185,6,-5.489990234375,-5.56500244140625,9.629997253417969,7.0099945068359375,-30.660003662109375,1,0.014896974117825756,-1.1131640643160279,350.6199951171875,1.6617748531614467,339.7300109863281,1.91798275803975,343.42999267578125,0.014896974117825756
4297,2019-06-19,363.5199890136719,364.739990234375,356.1199951171875,361.7200012207031,5667200.0,0.01792113010749863,3.0660447976046523,1.1612915928332348,56.91432001706873,48.57161603439732,-11.062993463210091,-11.709803880147547,-2.4575868514486956,-5.948472879628696,6.677593680960162,8.6199951171875,0.8256642642812153,11.88348846435548,-2.1849456480269396,25.9519225767379,4.84927140816427,18.91770552054669,1.7604974262695237,95.73127433906134,45.5874809960402,7.03421705619122,6,-11.889984130859375,-11.964996337890625,0.8175048828125,0.6100006103515625,-27.739990234375,2,-0.10538622006052312,-1.986511119212541,357.1199951171875,-1.1131640643160279,350.6199951171875,1.6617748531614467,339.7300109863281,-0.10538622006052312
4298,2019-06-20,365.2099914550781,370.1199951171875,361.2200012207031,365.9100036621094,5899500.0,0.004648994532574946,-1.0506915682813807,-0.38889830795836017,64.14656636662224,49.67612786631787,-12.836178582549678,-13.66902811434636,-4.216984638725478,-7.244193581307513,6.454164580571471,8.899993896484375,0.6454720786290409,13.299491882324219,-1.6203445578439641,28.2193283224924,5.839573662240127,20.75941010240831,-29.04998779296875,85.54179947717516,28.093726334368185,7.459918220084081,6,-12.069992065429688,-13.654998779296875,-1.2624969482421875,-1.0800018310546875,-32.509979248046875,3,-0.1372086923249639,3.0660447976046523,363.5199890136719,-1.986511119212541,357.1199951171875,-1.1131640643160279,350.6199951171875,-0.1372086923249639
4299,2019-06-21,369.2099914550781,371.45001220703125,365.0,365.0,7448400.0,0.010952602868456784,-2.064145034903192,-6.014168628476764,71.76062398415661,51.81915515172223,-17.353661824958124,-17.21262993007616,-8.215863167506654,-10.714711129329089,7.058195256789676,6.45001220703125,0.8477215021112556,16.449491882324196,-0.3595905069553851,33.25857427160378,8.044950687684434,24.854033076963958,-32.3707879638672,92.37829317627708,28.211211858218974,8.404541194639778,6,-15.404983520507812,-17.159988403320312,-5.759986877441406,-5.519989013671875,-43.279998779296875,4,-0.15869017007634068,-1.0506915682813807,365.2099914550781,3.0660447976046523,363.5199890136719,-1.986511119212541,357.1199951171875,-0.15869017007634068
4300,2019-06-24,371.0400085449219,375.0,370.20001220703125,370.2699890136719,4830200.0,0.004956575207056391,-9.549735059360119,0.18290287271751973,64.71964258975746,53.68167530844309,-18.104250494840073,-18.68953665287495,-10.143717521406074,-12.187002721568604,7.6310872548348065,5.790008544921875,1.2008705493964271,17.44700927734374,-1.2455952563360597,36.13961381102354,8.100707010503811,26.793311544183666,-32.81637270507815,81.36474609375,20.37703495718994,9.346302266839901,6,-15.460006713867188,-17.215011596679688,-8.510002136230469,-7.350006103515625,-48.050018310546875,0,-0.17178746033862302,-2.064145034903192,369.2099914550781,-1.0506915682813807,365.2099914550781,3.0660447976046523,363.5199890136719,-0.17178746033862302
4301,2019-06-25,360.2999877929688,371.0,358.2900085449219,370.75,5750400.0,-0.028945721497989796,1.3214570385440763,-13.57110019023455,53.34404924974446,55.12181625301261,-6.6476964513910275,-7.9441200080013346,0.9038962029098343,-1.1295555178450627,7.718439587778159,12.75,0.4677236406555494,6.444989013671943,-12.479640949536076,25.369618976879963,-3.017325967932038,15.907303995275925,-19.86977010351569,22.13978598907346,-33.54561032372956,9.462314981603999,6,-4.719985961914119,-6.474990844726619,1.870018005371037,3.390014648437443,-40.79998779296881,1,-0.11756865608306077,-9.549735059360119,371.0400085449219,-2.064145034903192,369.2099914550781,-1.0506915682813807,365.2099914550781,-0.11756865608306077
4302,2019-06-26,362.20001220703125,366.7900085449219,361.6000061035156,361.6000061035156,3669700.0,0.005273451230739967,-16.29983215502772,-0.0574167849403962,53.6829914756529,56.245416143611486,-6.637067263608515,-9.296108702859499,-0.5869341777925001,-2.7034709543366944,7.947584216690855,6.490020751953068,0.5872877208940963,7.694512939453148,-11.448091689913156,26.83711756881945,-1.8767893752300324,17.265815254136328,-19.695607578945328,23.399196059559532,-26.09094222957368,9.571302314683159,6,-6.6200103759765625,-8.375015258789062,-2.75750732421875,1.489990234375,-43.370025634765625,2,-0.0986748192916248,1.3214570385440763,360.2999877929688,-9.549735059360119,371.0400085449219,-2.064145034903192,369.2099914550781,-0.0986748192916248
4303,2019-06-27,370.0199890136719,370.8500061035156,363.20001220703125,363.20001220703125,4138600.0,0.021590216850050137,-1.2434075989922901,11.36651238492447,56.27485491489528,58.109449102597715,-11.4977055769113,-16.53267952848421,-8.239810909192215,-10.332017659909013,8.336145535343139,8.649993896484375,1.4431941387449,14.605990600585926,-5.695562703593794,34.907543904765646,4.455213948496066,24.756767252675786,-25.565848663271083,70.1974055479561,24.38009429848303,10.150776652089851,6,-11.489990234375,-16.194992065429688,-11.512481689453125,-6.329986572265625,-62.389984130859375,3,-0.09253551497486767,-16.29983215502772,362.20001220703125,1.3214570385440763,360.2999877929688,-9.549735059360119,371.0400085449219,-0.09253551497486767
4304,2019-06-28,367.3200073242188,371.5400085449219,364.8699951171875,370.260009765625,4592700.0,-0.007296853601477471,1.4254594282670454,-0.4310868679998306,61.46816296523884,59.69194603071763,-4.998116777707594,-12.584553530953144,-5.248494899116793,-7.525735869280993,8.334097465715251,6.670013427734375,3.491356426603545,10.704008483886753,-9.418511326456382,30.826528294229888,0.6427485787152136,20.765268389058292,-21.03311539484207,54.039517635736054,6.7805061900290795,10.061259905171557,6,-2.945007324218807,-13.49501037597662,-7.512504577636776,-3.630004882812557,-57.22000122070318,4,-0.09425022984557951,-1.2434075989922901,370.0199890136719,-16.29983215502772,362.20001220703125,1.3214570385440763,360.2999877929688,-0.09425022984557951
4305,2019-07-01,374.6000061035156,376.6600036621094,372.0,373.5,4992600.0,0.01981922746960807,-1.2731691341208344,-0.37415142519048245,65.91623965362606,60.91416124630694,-9.519956258384696,-17.785979047061232,-12.327413702299907,-14.598221529617149,7.736203127413735,9.339996337890568,5.74935783645526,16.08550720214845,-3.246759688350835,35.41777409264773,6.419373756898835,25.751640647398062,-26.59032768990147,88.78607454464506,35.88659087176213,9.666133445249642,7,-8.210006713867188,-19.94500732421875,-14.792503356933594,-10.910003662109375,-70.30999755859375,0,-0.12992528733244357,1.4254594282670454,367.3200073242188,-1.2434075989922901,370.0199890136719,-16.29983215502772,362.20001220703125,-0.12992528733244357
4306,2019-07-02,375.42999267578125,376.0,370.30999755859375,374.8900146484375,3625000.0,0.0022156608615651052,5.773841961852861,0.4908863920099875,71.83160856830085,62.571637751999404,-8.35851940317292,-17.793175937738965,-13.49025191310227,-15.094327489461762,7.58725414351457,5.69000244140625,8.942326712085162,15.813993835449196,-4.761711336185158,36.38969900708355,5.526141249632019,26.101846421266373,-25.128288242287454,91.83259504828911,32.093526917744256,10.287852585817175,7,-7.954986572265625,-20.774993896484375,-15.622489929199219,-11.739990234375,-59.529998779296875,1,-0.13967984301854397,-1.2731691341208344,374.6000061035156,1.4254594282670454,367.3200073242188,-1.2434075989922901,370.0199890136719,-0.13967984301854397
4307,2019-07-03,381.7200012207031,381.989990234375,375.8399963378906,376.6900024414063,3799000.0,0.01675414502738959,1.208265531429949,9.315191590369512,76.38143915006613,63.93106806127095,-13.181538637929123,-23.22711154667354,-20.193567458750977,-21.056156005936714,7.96805195693802,6.55999755859375,11.108871445626562,20.80450286865232,-1.9096028610870803,43.51860859839172,9.447450003782592,32.16155573352205,-29.309632848920103,98.56312224911078,31.795941605845854,11.357052864869711,7,-11.580001831054688,-24.400009155273438,-21.912498474121094,-18.029998779296875,-72.79000854492188,2,-0.16299905957699268,5.773841961852861,375.42999267578125,-1.2731691341208344,374.6000061035156,1.4254594282670454,367.3200073242188,-0.16299905957699268
4308,2019-07-05,380.5499877929688,381.3999938964844,375.55999755859375,378.2900085449219,3732200.0,-0.0030651090432587402,1.9494994643999353,0.4493001583517027,79.14047103553675,64.75105106697984,-10.735685629547845,-21.304882028438158,-19.212035591339657,-19.532054877117332,8.387683707663696,6.160003662109375,12.181310567103083,18.463490295410224,-5.791422524612358,42.71840311543281,6.336033885398933,30.590946705421516,-25.181657234926604,91.58876838720292,17.098761782585953,12.127456410011293,7,-10.40998840332037,-23.22999572753912,-19.739990234375057,-16.859985351562557,-69.72000122070318,4,-0.16218631769942615,1.208265531429949,381.7200012207031,5.773841961852861,375.42999267578125,-1.2731691341208344,374.6000061035156,-0.16218631769942615
4309,2019-07-08,376.1600036621094,378.25,375.3599853515625,378.1900024414063,3113400.0,-0.011535893500665972,1.6883933514073612,-0.8982377962325324,70.09758035117791,65.34859970713768,-5.873865767978259,-16.55970046151606,-14.875226579881996,-15.03728786233387,9.136140794644982,5.190002441406307,12.545134529209179,13.309005737304688,-11.735473684693716,38.35348515930309,0.7867660263054859,25.83124544830389,-18.129507136433915,50.08570010189951,-24.243002761932836,12.522239710999196,7,-6.0200042724609375,-18.840011596679688,-15.350006103515625,-12.470001220703125,-63.8800048828125,0,-0.18218310854987874,1.9494994643999353,380.5499877929688,1.208265531429949,381.7200012207031,5.773841961852861,375.42999267578125,-0.18218310854987874
4310,2019-07-09,379.92999267578125,384.760009765625,377.5,379.05999755859375,6932800.0,0.010022301618909824,-2.639111546227743,-0.42856928095730845,68.75513770298639,67.060942868609,-9.219750149093443,-19.110554728919737,-18.865871342219066,-18.548577098914905,9.867500374556572,8.600006103515625,12.29746114623373,15.682995605468761,-9.923385282550612,41.289376493488135,2.8798051614590463,28.486186049478476,-19.50354677923582,66.57430443212009,-6.417076566319139,12.803190444009696,7,-6.7499847412109375,-21.224990844726562,-19.739990234375,-16.239990234375,-80.82000732421875,1,-0.18379698344019935,1.6883933514073612,376.1600036621094,1.9494994643999353,380.5499877929688,1.208265531429949,381.7200012207031,-0.18379698344019935
4311,2019-07-10,381.0,384.3399963378906,362.67999267578125,382.7699890136719,5878800.0,0.0028163275994159687,7.822805501861509,-2.0344815490388664,65.75343143915002,68.40210286455313,-7.872553069042567,-18.803108856799554,-20.05129112868144,-19.467596712460647,10.040753943041443,21.660003662109375,11.136106065475019,15.266502380371094,-10.618175943885774,41.15118070462796,2.3241632182426315,28.208841542499556,3.760009765625,82.97098344477953,12.324976019289537,12.942339162128446,7,-7.279998779296875,-20.539993286132812,-25.56250762939453,-21.680007934570312,-85.239990234375,2,-0.20133856024954888,-2.639111546227743,379.92999267578125,1.6883933514073612,376.1600036621094,1.9494994643999353,380.5499877929688,-0.20133856024954888
4312,2019-07-11,379.5,384.5400085449219,378.7999877929688,381.1000061035156,4336300.0,-0.003937007874015741,-2.82664157469112,0.903963861445887,62.92277657482331,69.14076082676736,-4.090654696210493,-15.420662217480185,-18.64492706707074,-17.788670649450864,9.814181300349622,5.740020751953068,10.724197519145378,12.069502258300759,-12.671382342970617,36.810386859572134,-0.3009400423349575,24.439944558936475,-16.82000732421875,76.17751044203462,7.109384765264636,12.370442300635695,7,-5.779998779296875,-19.039993286132812,-24.06250762939453,-20.180007934570312,-76.70001220703125,3,-0.16758894888936926,7.822805501861509,381.0,-2.639111546227743,379.92999267578125,1.6883933514073612,376.1600036621094,-0.16758894888936926
4313,2019-07-12,373.25,379.739990234375,372.7900085449219,378.67999267578125,6636900.0,-0.016469038208168696,-1.1889790268940195,3.3937324763012837,53.510608224682336,68.25658807781663,2.9789770472698933,-7.190749310297008,-12.829726375038717,-11.474905932224772,9.28579244865744,6.949981689453125,11.845116044182305,4.328501892089832,-17.77608078508939,26.433084569269056,-6.723789446499779,15.380793230679444,-10.57000732421875,47.871372930597445,-17.49436011090107,11.052291338589608,7,0.470001220703125,-12.789993286132812,-20.12750244140625,-13.930007934570312,-63.8699951171875,4,-0.17232419912717678,-2.82664157469112,379.5,7.822805501861509,381.0,-2.639111546227743,379.92999267578125,-0.17232419912717678
4314,2019-07-15,366.6000061035156,373.67999267578125,362.2999877929688,372.9400024414063,7944700.0,-0.017816460539810786,1.9104958145524646,1.1675883774518174,46.44002286372008,66.0925639900493,10.634421211401332,1.6606332179536594,-6.708829396715998,-4.767075231743775,8.794591268054397,11.380004882812443,12.750635340465863,-3.6649917602538835,-21.06466692785284,13.734683407345074,-12.364829344053362,5.034845823545595,17.94000244140625,19.14520972322221,-42.371033376097785,8.699837583799475,7,6.92999267578125,-6.1399993896484375,-13.477508544921875,-7.2800140380859375,-67.61001586914062,0,-0.1521277103184292,-1.1889790268940195,373.25,-2.82664157469112,379.5,7.822805501861509,381.0,-0.1521277103184292
4315,2019-07-16,365.989990234375,371.3399963378906,364.9200134277344,370.0899963378906,5863200.0,-0.0016639821576227565,-1.05770011395259,0.646689033400877,55.44706545009205,64.27205919913722,11.05747919101708,3.66929740457482,-6.838368144032984,-4.055239144242989,9.084603397095256,6.41998291015625,12.864086630284362,-5.043507385253918,-19.972067265940154,9.88505249543232,-12.507787325597064,2.420772555089229,18.105217895507792,16.591722114657404,-47.84383830051941,7.464279940343125,7,7.540008544921875,-5.5299835205078125,-12.1199951171875,-6.6699981689453125,-68.17999267578125,1,-0.1467526240831969,1.9104958145524646,366.6000061035156,-1.1889790268940195,373.25,-2.82664157469112,379.5,-0.1467526240831969
4316,2019-07-17,362.4400024414063,366.5,361.75,366.25,13639500.0,-0.009699685476904252,1.2041775826665722,0.9292663138542017,50.22270831893739,61.36553355123402,14.048398992606224,8.051064566431535,-3.8794014439970965,-0.5196414946392451,9.811978736221445,4.75,12.733754638050812,-8.859495544433514,-22.907844457530757,5.188853368663729,-15.883670000982136,-1.8353210878848927,21.219301281738183,3.027653280806052,-63.84760634990886,7.02417445654863,7,10.815002441406193,-1.9799957275391193,-8.082504272460994,-3.1200103759766193,-65.51000976562506,2,-0.1747324154708393,-1.05770011395259,365.989990234375,1.9104958145524646,366.6000061035156,-1.1889790268940195,373.25,-0.1747324154708393
4317,2019-07-18,325.2099914550781,329.8500061035156,320.29998779296875,323.760009765625,31287100.0,-0.10272047990162714,-1.281956765073705,-0.3805728657706351,23.100006375387153,55.13881525566185,47.40457964630781,44.54781800359035,32.57946093493399,36.46513156283817,11.095568779074934,42.14001464843756,10.575349832334666,-44.17400665283202,-69.00090448511173,-19.347108820552307,-56.58745556897185,-31.760557736692192,57.57294011914058,8.260436508140245,-55.79063535735308,12.413448916139851,7,27.32000732421875,27.32000732421875,28.227508544921875,34.11000061035156,-33.769989013671875,3,-0.09055681702055307,1.2041775826665722,362.4400024414063,-1.05770011395259,365.989990234375,1.9104958145524646,366.6000061035156,-0.09055681702055307
4318,2019-07-19,315.1000061035156,325.8500061035156,314.2300109863281,323.3999938964844,16302500.0,-0.031087560706015482,-1.3147451290312775,-5.724201797402816,21.21278293114831,49.70717109788079,52.807402939636745,53.451700244547,41.981248173679546,46.25167507138423,12.119186865672782,11.6199951171875,7.465808305247151,-51.77849273681642,-86.51527588235922,-17.041709591273616,-69.14688430958779,-34.410101164045045,63.93394884382809,1.4634068715648465,-61.216313950577415,17.368391572771397,7,34.39500427246094,34.39500427246094,37.97749328613281,44.21998596191406,-20.1199951171875,4,-0.03903528426624692,-1.281956765073705,325.2099914550781,1.2041775826665722,362.4400024414063,-1.05770011395259,365.989990234375,-0.03903528426624692
4319,2019-07-22,310.6199951171875,314.5400085449219,305.80999755859375,312.0,17718000.0,-0.014217743254680726,1.7027805859732996,0.16626589306330752,13.606362099595628,43.579529364170696,52.53778542837841,56.19856634781161,45.73862669194568,50.41244063366446,13.199676598458801,9.290008544921875,2.910648140481271,-53.32900390625002,-96.17389794703251,-10.48410986546753,-74.75145092664127,-31.906556885858777,63.229644313274946,7.340145960926509,-49.887689642272626,21.422447020391246,7,34.55500793457031,34.665008544921875,40.095001220703125,48.69999694824219,-19.589996337890625,0,-0.003991984591678266,-1.3147451290312775,315.1000061035156,-1.281956765073705,325.2099914550781,1.2041775826665722,362.4400024414063,-0.003991984591678266
4320,2019-07-23,307.29998779296875,313.5,306.0,311.44000244140625,9171100.0,-0.010688324565088614,-1.2255225124062739,3.0,12.313312400823804,37.64173835991223,49.69805594380233,57.44365570639786,48.33765022646344,53.46681893459623,14.074264113689628,7.5,-2.2258125278949024,-53.462010192871105,-103.03957735165119,-3.8844430340910208,-78.25079377226115,-28.673226613481063,59.74568745030683,2.4550834971765334,-48.31369735798129,24.78878357939004,7,37.87501525878906,37.985015869140625,44.292510986328125,52.02000427246094,-15.529998779296875,1,-0.027041971652118302,1.7027805859732996,310.6199951171875,-1.3147451290312775,315.1000061035156,-1.281956765073705,325.2099914550781,-0.027041971652118302
4321,2019-07-24,317.94000244140625,319.989990234375,307.25,310.510009765625,11961800.0,0.0346241948294701,1.2098916398015955,-1.7946778711484594,16.339463368767525,32.465814670350476,32.60058846265429,45.81645524241014,37.59413891984059,42.632804067192865,15.856676860811882,12.739990234375,-6.247120722768784,-40.70399627685549,-93.85518771096577,12.447195157254782,-67.27959199391063,-14.128400559800355,42.982105033401126,50.45757309173169,5.497570566550465,26.575595717055137,7,24.834991455078125,27.345001220703125,33.652496337890625,41.37998962402344,-21.160003662109375,2,-0.06331384767011916,-1.2255225124062739,307.29998779296875,1.7027805859732996,310.6199951171875,-1.3147451290312775,315.1000061035156,-0.06331384767011916
4322,2019-07-25,326.4599914550781,327.69000244140625,316.29998779296875,318.8599853515625,10798500.0,0.026797474203460903,1.2644101114222184,1.0228820451315583,23.50866966491644,29.132265941487596,17.618419273416293,36.34505700685304,29.056239902490347,34.066662300975736,17.486283741580017,11.3900146484375,-10.57234260934871,-30.397006225585926,-85.41524454903958,24.621232097867733,-57.906125387312784,-2.8878870638590683,28.95090502810791,94.37837883073628,53.031529838574045,27.509119161726836,7,13.285003662109375,18.82501220703125,25.13250732421875,32.86000061035156,-32.709991455078125,3,-0.09045518456236401,1.2098916398015955,317.94000244140625,-1.2255225124062739,307.29998779296875,1.7027805859732996,310.6199951171875,-0.09045518456236401
4323,2019-07-26,335.7799987792969,336.0,327.5,328.7900085449219,10847500.0,0.02854869683319583,1.2880237897694133,0.9197348185209426,31.134368569694814,27.4316376865959,2.709242391295163,25.64308532956693,19.52386075118295,24.70217648678863,18.62187397846005,9.540008544921875,-14.841551612614921,-19.36499938964846,-74.78803810920607,36.05803932990915,-47.076518749427294,8.346519970130373,14.670807811429938,99.27127789694582,56.59137321293377,27.71151935977881,7,2.7949981689453125,9.5050048828125,15.8125,23.539993286132812,-46.489990234375,4,-0.1320507370870373,1.2644101114222184,326.4599914550781,1.2098916398015955,317.94000244140625,-1.2255225124062739,307.29998779296875,-0.1320507370870373
4324,2019-07-29,332.70001220703125,336.3999938964844,328.7699890136719,335.9800109863281,5782800.0,-0.009172632626906596,2.703917690717984,-0.46924225489853655,27.790852592056424,24.358725146814166,0.5306142074018112,27.40132468708066,22.212039081009152,27.634537522274,19.750303762961188,7.6300048828125,-19.310309584403285,-20.7139862060547,-76.6956695697827,35.2676971576733,-48.70482788791867,7.2768554758092705,13.286713480482263,87.82900515686943,46.181663006392895,27.990841681863994,7,3.454986572265625,12.584991455078125,19.647483825683594,26.619979858398438,-41.180023193359375,0,-0.11337541279448726,1.2880237897694133,335.7799987792969,1.2644101114222184,326.4599914550781,1.2098916398015955,317.94000244140625,-0.11337541279448726
4325,2019-07-30,325.92999267578125,329.6499938964844,323.2300109863281,329.20001220703125,6029300.0,-0.020348720417350585,2.0791411132741033,0.9969575451948752,25.421765186597668,21.603064798776416,1.1404632570606736,31.977666619704678,28.66017973848534,34.32799484102725,20.623178541858618,9.470001220703125,-23.27736670853892,-25.050505065917946,-81.38473749734504,31.28372736550915,-53.217621281631466,3.116611149795574,16.039060198840275,64.08232105336442,26.519447072839156,28.167116215713545,7,-4.8249969482421875,19.355010986328125,26.997512817382812,33.38999938964844,-32.67999267578125,1,-0.10707819065673141,2.703917690717984,332.70001220703125,1.2880237897694133,335.7799987792969,1.2644101114222184,326.4599914550781,-0.10707819065673141
4326,2019-07-31,322.989990234375,331.7699890136719,318.5299987792969,325.1600036621094,6259500.0,-0.009020349484469836,-1.3877357270423256,0.6636087053904733,25.099147810249406,21.82519162487222,-2.3512722455876087,32.451358275250016,31.441893061315,37.22146327062984,21.795899381105215,13.239990234375,-26.699528576009698,-25.368507385253906,-81.79271886907827,31.05570409857046,-53.58061312716609,2.8435983566582763,15.363157108643748,33.28358412904225,0.5802016932483767,28.21210574191218,7,-1.8849945068359375,22.295013427734375,31.712509155273438,36.33000183105469,-32.819976806640625,2,-0.096659346000316,2.0791411132741033,325.92999267578125,2.703917690717984,332.70001220703125,1.2880237897694133,335.7799987792969,-0.096659346000316
4327,2019-08-01,319.5,328.5799865722656,318.739990234375,324.25,6563200.0,-0.010805258181043054,-2.1387450354333777,2.188926547316017,25.72487158693029,22.326534808848002,0.27220235832180606,32.71847236878352,34.53119089491548,40.49629748194593,22.551723936195977,9.839996337890625,-31.210865888654098,-25.74749755859375,-81.28087648695822,29.78588136977072,-53.51418702277596,2.019191905588457,15.598832364576253,5.428100088120171,-24.3091771843953,27.766689464182228,8,1.6049957275390625,25.785003662109375,35.20249938964844,39.81999206542969,-25.160003662109375,3,-0.07111111493177813,-1.3877357270423256,322.989990234375,2.0791411132741033,325.92999267578125,2.703917690717984,332.70001220703125,-0.07111111493177813
4328,2019-08-02,318.8299865722656,319.4100036621094,311.79998779296875,317.489990234375,6280300.0,-0.0020970686314064624,5.087938379658452,-0.2821044921875,27.193735987649617,23.836243018631777,1.706401545091751,30.069157265404442,34.60844514045698,40.986429341502,23.499737680236233,7.70001220703125,-35.59378397271746,-23.331510925292946,-77.44628753290658,30.78326568232069,-50.38889922909976,3.7258773785138715,13.339962311712384,28.57722371984374,-2.396611444664945,27.05738830380681,8,2.3700103759765625,26.45501708984375,35.87251281738281,40.49000549316406,-30.839996337890625,4,-0.07866257136569876,-2.1387450354333777,319.5,-1.3877357270423256,322.989990234375,2.0791411132741033,325.92999267578125,-0.07866257136569876
4329,2019-08-05,307.6300048828125,313.4200134277344,304.67999267578125,310.9599914550781,8692500.0,-0.035128382401742986,1.1187850719657317,-2.4850713976633494,24.69650466311316,25.21215326999726,13.899311253270469,37.81035899828714,45.31573126800447,51.86069816875511,24.637079933770273,14.149993896484375,-34.91725171105543,-31.10499267578126,-84.83266955559583,22.622684204033305,-57.968831115688545,-4.241154235873978,21.903948868627083,10.889673701819902,-20.998595093668715,26.863838439907273,8,12.909988403320312,37.089996337890625,48.54749298095703,51.68998718261719,-19.360015869140625,0,-0.05961705960664332,5.087938379658452,318.8299865722656,-2.1387450354333777,319.5,-1.3877357270423256,322.989990234375,-0.05961705960664332
4330,2019-08-06,310.1000061035156,311.8800048828125,305.29998779296875,310.5799865722656,6179100.0,0.008029129738641894,3.272714662227771,0.14413886012262067,27.0920925988208,26.406889851114286,13.26300873248556,31.45326067693776,42.301298384505685,49.114201553207636,25.307743125360727,6.58001708984375,-32.94023968857374,-25.14349212646482,-76.628337644297,26.341353391367363,-50.885914885380885,0.5989306324512427,16.451472318844935,20.00743506987276,-14.889916935749202,25.742422758916092,8,10.439987182617188,34.6199951171875,48.99999237060547,49.21998596191406,-21.240020751953125,1,-0.05991621001013936,1.1187850719657317,307.6300048828125,5.087938379658452,318.8299865722656,-2.1387450354333777,319.5,-0.05991621001013936
4331,2019-08-07,304.2900085449219,305.0,296.80999755859375,302.55999755859375,9322400.0,-0.018735883406123754,4.200011625766574,-3.6043362156663274,37.370211869059624,27.9470612071302,18.923097896912054,32.90893369481722,47.466527743362235,54.568958809489345,27.679323770235715,13.290008544921875,-29.92178398682762,-27.11799011230471,-75.59156227276458,21.355582048155156,-51.35477619253464,-2.881204032074777,19.636891587849163,23.544266833423148,-14.114305548369682,24.236786080229948,8,12.314987182617188,36.4949951171875,56.23249053955078,55.02998352050781,-10.1400146484375,2,-0.036281206200998395,3.272714662227771,310.1000061035156,1.1187850719657317,307.6300048828125,5.087938379658452,318.8299865722656,-0.036281206200998395
4332,2019-08-08,315.8999938964844,316.3599853515625,306.6300048828125,311.0299987792969,5905900.0,0.03815434298050091,2.3609731929203166,2.815008202649544,50.47437602198771,30.095950924051632,6.322530636664794,17.17021764471656,35.522625952105386,42.636023054448856,29.769208678478105,12.069976806640625,-25.922246080623097,-12.328004455566429,-55.58105124855996,30.9250423374271,-33.954527852063165,9.298518940930308,4.230539875901854,84.4689875323574,40.48741101716623,21.626523396496758,8,0.7050018310546875,24.885009765625,45.165008544921875,43.41999816894531,-21.6099853515625,3,-0.08144976564064554,4.200011625766574,304.2900085449219,3.272714662227771,310.1000061035156,1.1187850719657317,307.6300048828125,-0.08144976564064554
4333,2019-08-09,308.92999267578125,316.6400146484375,305.67999267578125,313.739990234375,5349100.0,-0.022063948576672265,1.0659706043086836,-0.9876801604211054,49.02660840402308,32.455479347603486,10.1507897118953,20.10526307971088,41.98508108815105,49.313671969840016,31.958895632099438,10.96002197265625,-22.978334567595084,-16.082005310058605,-54.539098266807684,22.375087646690474,-35.310551788433145,3.1465411683159346,7.935666026674028,61.11943858785146,11.986482843997933,19.228546478374533,8,5.3600006103515625,31.855010986328125,54.80000305175781,50.38999938964844,-10.329986572265625,4,-0.04722751653706436,2.3609731929203166,315.8999938964844,4.200011625766574,304.2900085449219,3.272714662227771,310.1000061035156,-0.04722751653706436
4334,2019-08-12,310.8299865722656,312.8900146484375,303.239990234375,305.4599914550781,6531700.0,0.006150240965688392,1.0337138630736085,-1.1164236679482786,52.066986435954355,35.41605948642089,5.388999206273581,14.55935828637655,39.86543392123974,46.86690615753855,33.47014945744106,9.6500244140625,-21.163763045294502,-11.393510437011741,-44.92607204623357,22.13905117221009,-28.159791241622656,5.372770367599173,5.810028076171875,70.70084181043106,15.016408227337493,16.766280804610926,8,3.4600067138671875,29.95501708984375,52.90000915527344,48.49000549316406,-19.269989013671875,0,-0.0734806721505954,1.0659706043086836,308.92999267578125,2.3609731929203166,315.8999938964844,4.200011625766574,304.2900085449219,-0.0734806721505954
4335,2019-08-13,312.2799987792969,316.42999267578125,308.1600036621094,309.7699890136719,5289400.0,0.0046649688565170155,-1.8865679590967193,0.46741378918415133,46.28608594344796,37.77016372344295,2.0105427515768497,9.359058326143156,38.42247091624978,44.83069000179762,34.93987791536912,8.269989013671875,-20.91589419191024,-7.257998657226551,-33.934163208668224,19.41816589421512,-20.596080932947416,6.080083618494314,-15.470001220703125,78.01305037011957,20.772393909680844,13.338082275720847,8,0.4149932861328125,28.5050048828125,51.44999694824219,47.03999328613281,-25.67999267578125,1,-0.07688615940655874,1.0337138630736085,310.8299865722656,1.0659706043086836,308.92999267578125,2.3609731929203166,315.8999938964844,-0.07688615940655874
4336,2019-08-14,299.1099853515625,308.4100036621094,298.010009765625,308.010009765625,7355800.0,-0.04217373344183417,1.144325939908762,-3.54581266413773,33.08595915967014,38.58806234263627,12.781009126863921,18.489231581732724,50.906012595963375,57.60117113052718,36.43281743210161,14.269989013671875,-20.459227190948184,-17.261511230468727,-36.49071833653727,1.9676958755998157,-26.876114783503,-7.646907677434456,-1.9075878906249955,5.9043225852952155,-44.71206675275771,9.614603553034263,8,9.000015258789062,41.56501770019531,66.83251953125,60.21000671386719,-28.3599853515625,2,-0.03426833105538929,-1.8865679590967193,312.2799987792969,1.0337138630736085,310.8299865722656,1.0659706043086836,308.92999267578125,-0.03426833105538929
4337,2019-08-15,295.760009765625,300.6300048828125,288.0,299.5,9629200.0,-0.011199811942085636,3.2100016276041665,0.42022246910532307,23.277241777307196,38.15289631926489,13.867660383818361,20.574635836848415,53.44132095742424,60.44472980622146,35.96190984640647,12.6300048828125,-19.197062114282062,-19.138987731933582,-39.96266228630304,1.6846868224358786,-29.55082500911834,-8.727150454748823,20.66998291015625,27.09499230667593,-16.649472918568545,10.41183727718474,8,6.55999755859375,40.50999450683594,71.32999420166016,63.55998229980469,-29.839996337890568,3,-0.005443656397010832,1.144325939908762,299.1099853515625,-1.8865679590967193,312.2799987792969,1.0337138630736085,310.8299865722656,-0.005443656397010832
4338,2019-08-16,302.79998779296875,303.54998779296875,296.2699890136719,298.8599853515625,6905800.0,0.023803008503152867,1.6764689382804698,-1.0534793393824662,31.037520689564417,38.857453655537256,4.8217604640578315,13.245001935935932,45.60655129920491,53.03408525986225,35.142493617918866,7.78997802734375,-17.510935217023132,-11.4840087890625,-32.99778338799524,10.029765809870241,-22.24089608852887,-0.7271214895961293,13.06140502929685,52.057656017535535,13.315824029508747,10.756887299466365,8,-0.47998046875,31.07000732421875,64.2900161743164,56.52000427246094,-48.209991455078125,4,-0.02810429191253916,3.2100016276041665,295.760009765625,1.144325939908762,299.1099853515625,-1.8865679590967193,312.2799987792969,-0.02810429191253916
4339,2019-08-19,309.3800048828125,311.75,304.75,306.25,4942200.0,0.02173057250696675,-1.2838480992492582,0.7944169906898207,39.47870597648147,40.23374403083289,-1.658301794123986,6.9222311621053905,38.171246560177735,46.22328432869347,33.717225067254354,8.95001220703125,-15.588053211498732,-4.841992187500011,-26.407311383680963,16.72332700868094,-15.624651785590459,5.940667410590436,5.924160083007791,75.2022876918486,38.027301503155115,10.782659598090465,8,-7.05999755859375,21.459991455078125,57.709999084472656,49.93998718261719,-44.6300048828125,0,-0.03484387681543977,1.6764689382804698,302.79998779296875,3.2100016276041665,295.760009765625,1.144325939908762,299.1099853515625,-0.03484387681543977
4340,2019-08-20,298.989990234375,305.0,297.67999267578125,304.57000732421875,7349900.0,-0.0335833424411931,1.273293338261636,-1.7827502827502828,36.062713818051385,40.08846646960974,7.811485506669328,17.557966922899084,47.853234011610596,56.29995563586817,32.341595949960755,11.70001220703125,-14.25227403875806,-14.816506958007835,-37.2462627067344,7.613248790718728,-26.03138483237109,-3.601629083644582,15.76809143212887,46.27364309210527,8.250898352109218,11.21487787436327,8,3.33001708984375,30.680007934570312,68.00501251220703,60.33000183105469,-35.67999267578131,1,-0.024850305757583957,-1.2838480992492582,309.3800048828125,1.6764689382804698,302.79998779296875,3.2100016276041665,295.760009765625,-0.024850305757583957
4341,2019-08-21,297.80999755859375,302.8800048828125,296.20001220703125,301.6099853515625,5685400.0,-0.003946595920673701,1.1072442839951866,0.6809993108955077,37.05692318338597,38.59763837643177,8.912911449615763,18.079490551702406,48.320746615988696,57.125426112133766,31.559303836080282,6.67999267578125,-11.428358081943486,-14.98999938964846,-38.42293846025348,8.442939680956556,-26.70646892495097,-3.273529854345952,16.412922474580057,41.30525287828947,-0.8057752084981686,11.71646953530252,8,4.510009765625,29.44000244140625,69.18500518798828,61.029998779296875,-34.73001098632818,2,-0.03764142086221456,1.273293338261636,298.989990234375,-1.2838480992492582,309.3800048828125,1.6764689382804698,302.79998779296875,-0.03764142086221456
4342,2019-08-22,296.92999267578125,300.3299865722656,293.1499938964844,298.6499938964844,4974200.0,-0.00295492055346247,1.8267762418824829,0.4526333542138486,36.96428461139665,37.25738017725105,7.620405246027701,17.53265828734868,48.647434152131495,57.476134181320276,31.5025147523658,7.17999267578125,-9.11801042677672,-14.393504333496082,-37.92354360403675,9.136534937044587,-26.158523968766417,-2.6284846982257477,16.768468956729066,20.32256741347203,-22.529618791791847,11.765019635270326,8,5.285003662109375,15.270004272460938,69.9275131225586,61.910003662109375,-29.30999755859375,3,-0.08816890621206885,1.1072442839951866,297.80999755859375,1.273293338261636,298.989990234375,-1.2838480992492582,309.3800048828125,-0.08816890621206885
4343,2019-08-23,291.44000244140625,299.010009765625,290.32000732421875,295.0,6324900.0,-0.018489173777637036,-1.9965588727414314,2.069764553503309,39.66023311709725,35.87885203071138,11.587035435396103,20.58593777509344,53.57757159795676,62.387394861931114,32.20505888412437,8.69000244140625,-8.424804760940447,-17.66649475097654,-39.80875806413542,4.475768562182338,-28.73762640755598,-6.595363094397101,21.74448995845387,5.226297246723951,-39.94763123806032,11.071131656579439,8,10.774993896484375,20.759994506835938,61.089996337890625,61.089996337890625,-21.860015869140682,4,-0.0875651550915787,1.8267762418824829,296.92999267578125,1.1072442839951866,297.80999755859375,1.273293338261636,298.989990234375,-0.0875651550915787
4344,2019-08-26,294.9800109863281,296.95001220703125,292.5,295.239990234375,4695700.0,0.012146611704869192,1.4184696526159537,0.07302792874654962,40.473791640581624,35.23304155261512,6.215939599614046,14.835787814792752,49.626582239129675,58.2509530710895,32.97922651454519,5.510009765625,-9.940162865542334,-12.240486145019531,-32.243606449864046,7.762634159824984,-22.24204629744179,-2.2389259925972738,17.700791565534814,31.743909993888163,-15.927127796154277,10.001560152422252,8,4.894989013671875,17.219985961914062,54.51499938964844,54.51499938964844,-26.950012207031193,0,-0.13692458181618794,-1.9965588727414314,291.44000244140625,1.8267762418824829,296.92999267578125,1.1072442839951866,297.80999755859375,-0.13692458181618794
4345,2019-08-27,291.0299987792969,296.7699890136719,287.20001220703125,294.5400085449219,6309400.0,-0.013390779238984907,1.401508653698882,13.501115154360841,41.44515498991935,36.161841089309476,7.6378451959303675,16.903786197610543,52.76017016203298,61.605366285949344,33.60447794678362,9.569976806640625,-11.013319951412996,-14.445498657226551,-33.649552170289155,4.758554855836053,-24.047525413757853,-4.843471900695249,21.157187721528828,24.42594618160303,-25.2106653379659,9.602026756531314,8,8.44500732421875,20.770004272460938,54.20000457763672,54.2550048828125,-22.880004882812443,1,-0.09029996525968564,1.4184696526159537,294.9800109863281,-1.9965588727414314,291.44000244140625,1.8267762418824829,296.92999267578125,-0.09029996525968564
4346,2019-08-28,291.7699890136719,292.82000732421875,287.75,289.4700012207031,3955700.0,0.002542659648417045,1.304535996670828,-0.6552653543854768,31.8925385603289,37.119096287423,6.422586245988441,14.44558024781719,50.9859750074188,60.30619514725316,34.02873157181826,5.07000732421875,-12.66952633741846,-12.144508361816406,-30.406511008563484,6.117494284930672,-21.275509685189945,-3.0135070384428673,19.417710515402064,34.80567958107395,-9.994229982104464,9.13100132337353,8,7.70501708984375,20.030014038085938,53.46001434326172,53.5150146484375,-18.979980468749943,2,-0.09754255929914912,1.401508653698882,291.0299987792969,1.4184696526159537,294.9800109863281,-1.9965588727414314,291.44000244140625,-0.09754255929914912
4347,2019-08-29,296.7799987792969,299.92999267578125,294.989990234375,295.0,4388500.0,0.0171710935129461,-4.488835766237729,0.7739166202266274,40.60616099139873,38.18227854318237,1.7572736185567237,8.05938031081996,44.77233150939412,54.82560627708722,34.19280738738944,8.160003662109375,-13.896775487032187,-5.998498535156273,-22.958586503948027,10.961589433635481,-14.47854251955215,2.4815454492396043,13.448193256895365,75.25531241609451,31.176357698480132,8.480043984395865,8,2.69500732421875,15.020004272460938,47.25,48.5050048828125,-22.320007324218807,3,-0.11355216775269494,1.304535996670828,291.7699890136719,1.401508653698882,291.0299987792969,1.4184696526159537,294.9800109863281,-0.11355216775269494
4348,2019-08-30,293.75,298.94000244140625,290.8500061035156,298.7799987792969,4446400.0,-0.01020957878482287,2.0242942461596383,-2.8258439487715807,37.0212904108509,37.90923236922342,3.764395592106837,9.606648687627569,46.48418922021784,57.30993784887329,34.10422685965659,8.089996337890625,-12.931254612343139,-7.774497985839844,-23.393143682291623,7.844147710611935,-15.583820834065762,0.034824862386074074,15.557064843025785,51.453243067009325,10.298046254007083,7.809322848225899,8,2.350006103515625,18.050003051757812,48.76499938964844,51.535003662109375,-23.029998779296932,4,-0.08895320811170215,-4.488835766237729,296.7799987792969,1.304535996670828,291.7699890136719,1.401508653698882,291.0299987792969,-0.08895320811170215
4349,2019-09-03,289.2900085449219,293.8999938964844,288.05999755859375,290.82000732421875,3682800.0,-0.015182949634308551,-1.9273012352288807,0.30417478143220306,33.29458577963301,37.60166258717693,5.6713312670335085,13.304324685959841,49.41808521867074,61.205401439092725,33.73642418487588,5.839996337890625,-10.992439799069984,-11.317489624023438,-27.56759205437845,4.932612806331576,-19.442540839200944,-3.1924384088459306,19.1327741926641,16.417906869701966,-19.245741010510187,8.125051215177502,9,5.75,22.509994506835938,52.639991760253906,55.9949951171875,-21.760009765624943,1,-0.06813239790684189,2.0242942461596383,293.75,-4.488835766237729,296.7799987792969,1.304535996670828,291.7699890136719,-0.06813239790684189
4350,2019-09-04,291.5199890136719,292.3800048828125,286.510009765625,291.25,4652500.0,0.007708460032776143,4.899431060129737,-0.17646354841926798,43.442197182593524,38.311137475977766,2.5371013016772395,10.130396055928031,45.59746113224088,58.35857198186386,33.38031676896931,5.8699951171875,-10.126898988919208,-8.15850830078125,-24.247255278534226,7.930238676971726,-16.202881789657738,-0.11413481190476205,16.053882902691896,37.33223269796655,-2.0091956046770676,8.044373488876479,9,1.9000091552734375,17.620010375976562,49.20001220703125,53.7650146484375,-11.039978027343807,2,-0.08057763144767849,-1.9273012352288807,289.2900085449219,2.0242942461596383,293.75,-4.488835766237729,296.7799987792969,-0.08057763144767849
4351,2019-09-05,293.25,293.9700012207031,282.7900085449219,285.32000732421875,8966800.0,0.005934450643269473,1.386339061217577,29.371538374590255,47.76888020833333,39.51164809785963,0.10307020589561944,7.937866384989093,42.61034972301434,56.27912685783997,32.70013127824416,11.17999267578125,-10.60799374953615,-5.876496887207054,-22.05635704015043,10.303363265736323,-13.96642696367877,2.213433189264663,13.06004018731943,61.02684445457346,19.30451357233359,8.089930076471695,9,-1.8899993896484375,14.029998779296875,39.94499969482422,52.035003662109375,-10.32000732421875,3,-0.08559251868206508,4.899431060129737,291.5199890136719,-1.9273012352288807,289.2900085449219,2.0242942461596383,293.75,-0.08559251868206508
4352,2019-09-06,290.1700134277344,293.3500061035156,287.0299987792969,293.3500061035156,5166600.0,-0.010502938012840968,2.9748565286654767,-0.4010082740042332,37.92314754128977,39.318638589436574,2.3728419692126295,9.477297972567214,44.310274634668076,59.02446753582325,33.107720775090584,6.32000732421875,-9.993307464558256,-7.669984436035179,-22.246527983408782,6.906559111338424,-14.95825620972198,-0.3817126623483773,14.258424228193235,45.69664193135715,5.063480236078263,7.288271773686798,9,1.1899871826171875,15.514984130859375,43.024986267089844,55.114990234375,-4.6400146484375,4,-0.05989593713528518,1.386339061217577,293.25,4.899431060129737,291.5199890136719,-1.9273012352288807,289.2900085449219,-0.05989593713528518
4353,2019-09-09,294.3399963378906,301.54998779296875,290.6000061035156,294.80999755859375,8232700.0,0.014370826471339582,-1.754718719410376,0.14779946642099,34.923800847615766,38.7019729457737,-1.5002876614240677,4.3829409158896055,38.52813195249951,54.37159754086804,33.13593239968191,11.379974365234375,-9.342894552515645,-2.7705017089843977,-16.442430919396713,10.901427501427918,-9.606466314190527,4.065462896221732,8.357366989156503,61.567167214064135,24.261371006596313,6.835964605206148,9,-2.1699981689453125,6.760009765625,38.855003356933594,50.94500732421875,-10.089996337890625,0,-0.06754095647942826,2.9748565286654767,290.1700134277344,1.386339061217577,293.25,4.899431060129737,291.5199890136719,-0.06754095647942826
4354,2019-09-10,287.989990234375,297.1700134277344,282.6600036621094,291.1600036621094,12320200.0,-0.02157371129483221,-1.0983403982073388,6.744691903123174,38.00173625443051,38.319370864052715,4.195067055573986,9.416907297661396,43.245993212833355,60.2722541802749,33.21828143048582,14.510009765625,-8.77626222858072,-7.978507995605469,-20.600576016277955,4.643560025067018,-14.289542005941712,-1.6674739852692255,13.55999755859375,28.215939914731653,-7.626851137465696,6.311034010336229,9,4.1150054931640625,11.660018920898438,45.25251007080078,57.295013427734375,-1.709991455078125,1,-0.059967323862947786,-1.754718719410376,294.3399963378906,2.9748565286654767,290.1700134277344,1.386339061217577,293.25,-0.059967323862947786
4355,2019-09-11,288.2699890136719,292.6499938964844,284.6099853515625,285.70001220703125,7405900.0,0.0009722517753794069,-2.3852450063925885,-0.8107148014440433,39.38583165884938,39.15195898611055,3.891635745779695,7.637488268086486,41.068759883385496,59.450396273884735,33.658057849598535,8.040008544921875,-8.142233135710626,-6.498008728027344,-16.972356549440747,3.976339093386059,-11.735182638734045,-1.2608348173206423,13.279998779296875,29.69820044685914,-5.2283422602900345,5.237173910706687,9,3.8350067138671875,11.380020141601562,44.360008239746094,56.45001220703125,5.08001708984375,2,-0.0719464079675366,-1.0983403982073388,287.989990234375,-1.754718719410376,294.3399963378906,2.9748565286654767,290.1700134277344,-0.0719464079675366
4356,2019-09-12,288.8599853515625,292.7300109863281,286.6000061035156,288.1000061035156,5010900.0,0.0020466797112987933,-2.2606588911344323,0.29571443838837236,40.963030298887965,39.191611131387134,3.1798397704949366,6.577443751592909,38.52251089620597,58.045188847079885,33.58140884006689,6.1300048828125,-7.821826298741996,-5.39551239013673,-15.977825835807835,5.186801055534374,-10.686669112972254,-0.10435566730120627,10.801004028320335,32.8215293697606,-3.7890518150122503,5.29115672283554,9,3.2450103759765625,10.790023803710938,43.77001190185547,55.860015869140625,-13.55999755859375,3,-0.029010506093585242,-2.3852450063925885,288.2699890136719,-1.0983403982073388,287.989990234375,-1.754718719410376,294.3399963378906,-0.029010506093585242
4357,2019-09-13,294.1499938964844,296.6199951171875,290.0400085449219,290.6099853515625,6583100.0,0.01831340030874662,-1.811982810900341,4.658033168694534,53.048360597774035,40.972396707711916,-2.8189059214029157,1.2233543926478205,31.0946095724305,51.889803351825606,32.86405804535071,7.760009765625,-7.182060105176959,-0.025003051757835237,-10.58359563064397,10.5335895271283,-5.304299341200931,5.2542932376852605,3.810896911621114,60.82583317581791,19.409036572469944,5.279296289443068,9,-2.0449981689453125,5.5000152587890625,34.545005798339844,46.635009765625,-16.100006103515625,4,-0.03814380912294568,-2.2606588911344323,288.8599853515625,-2.3852450063925885,288.2699890136719,-1.0983403982073388,287.989990234375,-0.03814380912294568
4358,2019-09-16,294.2900085449219,297.42999267578125,289.7799987792969,294.2300109863281,5307400.0,0.00047599745484538936,1.4132602961280012,0.016948421969154907,49.15955828673299,42.73517143072302,-3.2120457501370083,0.4354291337214704,28.811969210308575,50.9987488713756,32.36482482531527,7.649993896484375,-5.87367263181261,0.5405105590820085,-9.209525232252702,10.290546350416719,-4.334507336585318,5.415528454749335,-11.6300048828125,78.74078221755722,34.60915896605515,4.875017895667347,9,-2.1850128173828125,5.3600006103515625,34.404991149902344,46.4949951171875,-27.600006103515625,0,-0.029766589117101616,-1.811982810900341,294.1499938964844,-2.2606588911344323,288.8599853515625,-2.3852450063925885,288.2699890136719,-0.029766589117101616
4359,2019-09-17,298.6000061035156,299.1499938964844,291.7900085449219,294.5,4777100.0,0.014645409064018011,1.83077356464174,68.33621566632758,59.140319045604684,44.47940719327982,-6.775002972314098,-4.978856147274428,22.506776147548578,46.04935576888823,32.545636154521986,7.3599853515625,-5.550641258926078,5.389508056640636,-1.4922673360400722,12.271283449321345,1.9486203603002537,8.830395752981019,-15.644602661132808,96.21741767709734,47.54451657099294,3.440887696340367,9,-6.4950103759765625,0.9449920654296875,28.93749237060547,42.18499755859375,-27.330017089843693,1,-0.048057621601457434,1.4132602961280012,294.2900085449219,-1.811982810900341,294.1499938964844,-2.2606588911344323,288.8599853515625,-0.048057621601457434
4360,2019-09-18,291.55999755859375,296.04998779296875,287.45001220703125,294.989990234375,7811100.0,-0.023576719360418608,2.09909711759466,-0.8365823340702201,49.77992926777629,44.702857088773484,0.3031579008546714,1.5557390463562797,27.307110456402143,52.29843407229373,32.49602170909932,11.149993896484375,-4.861247414775448,-1.2790008544922102,-7.628734988935378,5.070733279950957,-4.453867921713822,1.895866212729402,-7.9568104980468775,39.52188270539202,-10.454649044903874,3.174867067221589,9,0.5449981689453125,7.9850006103515625,35.977500915527344,49.225006103515625,-20.05999755859375,2,-0.01810947600325652,1.83077356464174,298.6000061035156,1.4132602961280012,294.2900085449219,-1.811982810900341,294.1499938964844,-0.01810947600325652
4361,2019-09-19,286.6000061035156,293.80999755859375,283.3999938964844,291.55999755859375,8461300.0,-0.01701190662851937,1.2008484281497491,1.4460647365517731,39.32018630716606,44.85808361831529,4.7166534870225405,5.937251616626895,29.8891200986518,56.4788445984874,32.477787312867726,10.410003662109375,-3.556929958422643,-5.678492736816395,-12.158369832940082,0.801384359307292,-8.918431284878238,-2.4385541887545514,12.54998779296875,20.317537822420633,-25.368305120099997,3.2399385480618372,9,5.5049896240234375,10.604995727539062,40.139991760253906,54.18499755859375,-9.779998779296875,3,0.02355198833304284,2.09909711759466,291.55999755859375,1.83077356464174,298.6000061035156,1.4132602961280012,294.2900085449219,0.02355198833304284
4362,2019-09-20,270.75,282.5,266.0,280.260009765625,23832800.0,-0.05530357908572703,1.3588293806606984,1.9173439816894216,30.985443594939568,44.42048836801794,19.581430879669142,20.791337002829778,43.17629398163359,71.46978557230432,32.68290562245223,20.600006103515625,-3.7551647103961727,-20.21949920654299,-31.524059075541118,-8.914939337544865,-25.871779141042055,-14.567219272043928,28.084993896484377,14.32881108464924,-29.362304324070784,5.652279934499053,9,11.824996948242188,18.125,53.64250183105469,70.03500366210938,11.1099853515625,4,0.016805125735803284,1.2008484281497491,286.6000061035156,2.09909711759466,291.55999755859375,1.83077356464174,298.6000061035156,0.016805125735803284
4363,2019-09-23,265.92001342773443,273.3900146484375,261.8900146484375,268.35000610351557,13478600.0,-0.017839285585468434,-1.1925663881583541,0.25551947218441545,30.79703821394112,43.61996636351912,22.301311241494886,24.887390722214832,45.53597042567225,75.2718513351985,32.829374914759704,11.5,-4.599561451429565,-23.773486328124932,-39.67918853785352,-7.867784118396344,-31.726337432989226,-15.820635223260638,31.601580712890552,10.815891099853953,-34.824549281989064,7.95285110486429,9,14.599990844726506,20.899993896484318,53.37499237060541,70.45999145507807,15.289978027343636,0,0.045615123919699796,1.3588293806606984,270.75,1.2008484281497491,286.6000061035156,2.09909711759466,291.55999755859375,0.045615123919699796
4364,2019-09-24,254.58999633789062,265.0,252.27999877929688,262.5,16338200.0,-0.042606861152715836,-1.0303276073290906,3.255155351267326,23.60258310857799,41.86627208015563,31.732286454108987,34.821665848121825,54.427471133870085,85.49363667676033,33.13955289813269,13.640014648437557,-4.970485074993917,-33.084002685546864,-55.20543815951328,-10.962567211580449,-44.1447204225301,-22.023284948563628,40.79370303320309,5.277583135495431,-39.70302871142388,11.06071773698322,9,21.125,27.425003051757812,63.5050048828125,81.79000854492188,36.860015869140625,1,0.04752742164879309,-1.1925663881583541,265.92001342773443,1.3588293806606984,270.75,1.2008484281497491,286.6000061035156,0.04752742164879309
4365,2019-09-25,264.75,266.60000610351557,253.6999969482422,255.7100067138672,11643800.0,0.03990731689482829,1.02511830347252,-1.1428557649646018,31.819342801387336,40.85030680265556,19.986956887226825,23.81277585448146,41.916399938493555,74.17790630706162,33.118536206672,12.90000915527338,-5.37533817809026,-21.609999084472634,-45.90712969418314,2.6871315252378736,-33.75856438932789,-9.46143377961738,27.185403323749938,30.026490698862112,-12.390487808037726,12.14856530485525,9,10.964996337890625,13.889999389648438,51.83000183105469,71.6300048828125,22.660003662109375,2,0.02462696511301954,-1.0303276073290906,254.58999633789062,-1.1925663881583541,265.92001342773443,1.3588293806606984,270.75,0.02462696511301954
4366,2019-09-26,263.3099975585937,268.04998779296875,260.20001220703125,266.42001342773443,7684000.0,-0.005439102705972809,1.4646842107784661,-0.3440285596131412,32.4993428422698,38.56708260759954,19.4689184846319,24.254864595980223,41.05457219933527,74.54362616311272,33.02861087351498,7.8499755859375,-5.69399831265963,-21.627001953125045,-47.84752892196798,4.593525015717887,-34.73726543754651,-8.51673846870358,25.45297340159999,36.49900176622224,-5.275793107137886,13.11026348442146,9,12.404998779296932,14.270004272460994,52.68500518798834,73.0700073242188,23.500000000000057,3,0.031104031435736923,1.02511830347252,264.75,-1.0303276073290906,254.58999633789062,-1.1925663881583541,265.92001342773443,0.031104031435736923
4367,2019-09-27,263.07998657226557,267.44000244140625,260.3900146484375,266.17999267578125,7328300.0,-0.0008735368518506537,1.5088810091389413,0.9967814422671025,28.530227473179735,36.27493473942695,16.570756750554494,23.010463321943973,40.132839662098434,73.81820137428826,33.744972982096606,7.04998779296875,-6.225658059440718,-20.17201232910162,-47.49614473535604,7.15212007715283,-33.83407853222883,-6.509946125974409,22.764346613456382,51.160491114345874,11.398163584628605,13.662066203127223,9,12.635009765625057,13.835006713867244,51.70501708984381,73.30001831054693,29.779998779296932,4,0.052227540874451694,1.4646842107784661,263.3099975585937,1.02511830347252,264.75,-1.0303276073290906,254.58999633789062,0.052227540874451694
4368,2019-09-30,267.6199951171875,268.8800048828125,262.77999877929693,264.0,6727200.0,0.017257141465129466,-1.0132041455578462,-1.1677380612515906,35.652922661058696,33.66522403003295,8.772255441507639,17.299439642155676,34.796021343167865,68.43669708697394,34.18282574415707,6.100006103515568,-6.89164203388907,-14.325503540039051,-42.03224474261856,13.381237662540457,-28.178874141328777,-0.4721329387493256,15.539191316020435,92.40958251600794,49.07224422684507,13.853370601289749,9,6.5449981689453125,9.294998168945312,39.587501525878906,68.760009765625,20.410003662109375,0,0.05320973953437025,1.5088810091389413,263.07998657226557,1.4646842107784661,263.3099975585937,1.02511830347252,264.75,0.05320973953437025
4369,2019-10-01,269.57998657226557,272.20001220703125,264.02999877929693,267.35000610351557,8650300.0,0.007323785557278084,1.1874106333085004,0.6160175349856685,37.14050423894654,32.26084347127409,2.528800887116347,14.532184227386267,32.18999313529724,65.66393081618617,34.317222625742595,8.170013427734318,-8.72986950600199,-11.380010986328159,-39.38730882716965,16.627286854513358,-25.383659906748903,2.623637934092585,11.10886484862948,85.83771095258449,39.09073557860397,14.003648920420757,10,3.4650115966797443,7.335006713867244,37.62751007080084,66.80001831054693,19.010009765625057,1,0.043141202841832094,-1.0132041455578462,267.6199951171875,1.5088810091389413,263.07998657226557,1.4646842107784661,263.3099975585937,0.043141202841832094
4370,2019-10-02,268.02999877929693,269.35000610351557,262.19000244140625,263.6099853515625,7659100.0,-0.005749639699433429,1.0283215831038925,1.9820861615940697,35.854966346956914,31.875819031250856,0.4358900216050188,15.0012518434649,33.16964343771184,66.4111829274637,34.409698619253604,7.389984130859318,-10.61556140692636,-11.755499267578045,-39.86814465409168,16.35714611893559,-25.811821960834834,2.300823425678743,10.386144430270235,65.24988810221402,16.049865950453835,14.056322693256812,10,-0.6399993896484943,8.88499450683588,38.00749969482416,68.35000610351557,21.540008544921818,2,0.08737832904673848,1.1874106333085004,269.57998657226557,-1.0132041455578462,267.6199951171875,1.5088810091389413,263.07998657226557,0.08737832904673848
4371,2019-10-03,268.14999389648443,268.83999633789057,257.010009765625,267.77999877929693,8951000.0,0.00044769286174672906,12.519984654019549,0.08370904822729205,31.010815326363257,31.87863811252015,-2.8792497383648197,13.601782182299928,32.12593410743665,65.73296195049983,34.40334237394228,11.829986572265568,-13.595965027691022,-10.380503845214776,-38.201796615323815,17.440788924894264,-24.291150230269295,3.530142539839744,8.175257758661132,73.33760592752164,24.550323566575017,13.910646385054521,10,-5.314987182617244,8.76499938964838,37.48751068115229,67.8300170898437,23.420013427734318,3,0.07182550887194883,1.0283215831038925,268.02999877929693,1.1874106333085004,269.57998657226557,-1.0132041455578462,267.6199951171875,0.07182550887194883
4372,2019-10-04,272.79000854492193,275.48001098632807,266.47000122070307,268.20001220703125,9890400.0,0.017303802923928968,-1.2385066513004692,12.405559221379237,35.2659035601321,32.37517870654137,-8.04553105738239,8.00327207589362,26.32241090187364,60.55044756969602,34.072383564086614,9.010009765625,-15.724327829005858,-4.871488952636639,-32.24411160442662,22.501133699153314,-18.5578002785316,8.814822373258323,-20.510009765625057,85.43582965013069,38.76703366373621,13.686311325894978,10,-8.910003662109432,4.124984741210881,32.84749603271479,63.19000244140619,21.389984130859318,4,0.051394803968280556,12.519984654019549,268.14999389648443,1.0283215831038925,268.02999877929693,1.1874106333085004,269.57998657226557,0.051394803968280556
4373,2019-10-07,274.45999145507807,276.67999267578125,271.27999877929693,271.989990234375,6525600.0,0.006121862450402471,-1.7763578024116564,0.5381270569462261,32.835600018400726,33.401069474299454,-9.36114842763925,5.025210056076787,23.183878095178102,58.19239629891655,34.678744350359906,5.399993896484318,-17.023361339127007,-2.2075057983399233,-28.450515189887824,24.035503593208006,-15.329010494113902,10.913998897434055,-21.715992431640558,88.71376131416503,46.316791845375356,13.12150469577396,10,-9.26999664306635,2.4550018310547443,31.17751312255865,61.52001953125006,17.550018310546932,0,0.06704071438221271,-1.2385066513004692,272.79000854492193,12.519984654019549,268.14999389648443,1.0283215831038925,268.02999877929693,0.06704071438221271
4374,2019-10-08,270.72000122070307,275.52999877929693,270.6400146484375,273.02999877929693,6276400.0,-0.013626722840538785,-2.9595482850647885,-0.9352212214439066,34.45240245142428,33.693631657636885,-3.4559265776121038,7.805215058012777,25.48087346624237,61.146606706584805,34.81962785857132,4.889984130859432,-16.51746367300626,-5.083996582031318,-30.89123775219764,20.723244588135003,-17.98761716711448,7.8196240030518425,-17.018562451171817,69.7000679548082,25.826579721939154,12.903620585083162,10,-3.874999999999943,6.194992065429744,33.23000335693365,65.26000976562506,12.389984130859432,1,0.0639405935303683,-1.7763578024116564,274.45999145507807,-1.2385066513004692,272.79000854492193,12.519984654019549,268.14999389648443,0.0639405935303683
4375,2019-10-09,267.52999877929693,271.0,264.57000732421875,270.01998901367193,6794400.0,-0.011783401400052074,1.8898764212923698,1.0779189896160328,35.386967567648455,34.01447884934563,0.18985430221266597,9.867683135217646,27.37931286458354,63.601902329608606,35.12126412898859,6.42999267578125,-15.686562814805654,-7.236999511718693,-32.598038105321166,18.12403908188378,-19.917518808519958,5.443519785082572,-12.909417853515691,53.48245121372281,6.355444393578189,12.680519296801238,10,-0.6849975585938068,9.38499450683588,35.89000701904291,68.4500122070312,22.089996337890568,2,0.07872013476876472,-2.9595482850647885,270.72000122070307,-1.7763578024116564,274.45999145507807,-1.2385066513004692,272.79000854492193,0.07872013476876472
4376,2019-10-10,280.48001098632807,280.52999877929693,265.02999877929693,265.97000122070307,10809100.0,0.04840583211647398,1.12183648744618,-5.827336013334641,57.80273459009292,37.26697964011376,-11.251695188054839,-3.9445652504429063,13.356368222427989,50.08626025639961,35.01380706919074,15.5,-12.719735145554012,6.132011413574162,-18.515528676535325,30.77955150368362,-6.191758631480582,18.455781458628906,-24.97705359054683,99.68679310944769,46.41122518638545,12.323770045054733,10,-11.71000671386713,-3.5650177001952557,20.799987792968807,55.15499877929693,14.549987792968807,3,0.0324087135690172,1.8898764212923698,267.52999877929693,-2.9595482850647885,270.72000122070307,-1.7763578024116564,274.45999145507807,0.0324087135690172
4377,2019-10-11,282.92999267578125,287.8699951171875,282.3399963378906,284.79998779296875,8786100.0,0.008734960045236884,-2.6262432210682194,-0.128876213551394,64.18207345489817,40.43688528387371,-11.834351125516548,-7.671544220189276,9.952311586396092,46.98079514405191,35.104976129491,7.389984130859432,-10.789822839955946,9.142993164062489,-14.076182483837272,32.36216881196225,-2.4665946598873916,20.75258098801237,-25.925412796989065,78.79826167592672,19.319378874810454,11.609587823949878,10,-10.489990234375,-6.0149993896484375,16.39000701904297,50.84501647949219,19.6400146484375,4,0.030537641367482715,1.12183648744618,280.48001098632807,1.8898764212923698,267.52999877929693,-2.9595482850647885,270.72000122070307,0.030537641367482715
4378,2019-10-14,285.5299987792969,286.92999267578125,282.0,283.92999267578125,5513200.0,0.00918957399647291,1.240908870223819,-0.8556204713101377,80.19126496695735,45.22030314254157,-12.993005540257798,-11.553849577828146,6.430371715789022,43.64658894625825,35.31351834495401,4.92999267578125,-8.637293316593741,12.180999755859375,-9.701729907537072,34.06372941925585,1.2396349241611233,23.122364587557627,-26.056185681433078,89.957092000723,22.646304348141072,10.941364831698234,10,-13.089996337890625,-8.615005493164062,12.992500305175781,48.24501037597656,17.07000732421875,0,0.030294518731709408,-2.6262432210682194,282.92999267578125,1.12183648744618,280.48001098632807,1.8898764212923698,267.52999877929693,0.030294518731709408
4379,2019-10-15,284.25,285.8699951171875,279.39999389648443,283.82000732421875,7685600.0,-0.004482887208941744,2.525902642651601,0.26874439718476417,73.01700512660928,49.34941856250294,-10.519460263987014,-12.02032772810287,7.115618879242106,44.297564026703526,35.83519434519297,6.470001220703068,-6.044866102727667,11.618501281738304,-7.550981885115846,30.787984448592425,2.0337596983112576,21.20324286516535,-22.504492340590332,84.4635321299185,11.922791369991089,9.584741583427062,10,-11.80999755859375,-8.535003662109375,12.385002136230469,49.52500915527344,20.910003662109375,1,0.02729994640501321,1.240908870223819,285.5299987792969,-2.6262432210682194,282.92999267578125,1.12183648744618,280.48001098632807,0.02729994640501321
4380,2019-10-16,286.2799987792969,288.1700134277344,280.739990234375,283.1199951171875,16175900.0,0.00714159640913592,1.1412068897282892,7.3489709013484745,76.74040863019034,54.4304844851504,-10.827031719815636,-15.247942528879037,4.422567052882528,41.60915116505123,35.940366945559,7.430023193359375,-4.2498093009800755,13.912500000000023,-4.279908592669926,32.10490859266997,4.816295703665048,23.008704296334997,-22.44453212326499,91.83226684532318,14.12390459483774,9.096204296334982,10,-9.909988403320312,-10.56500244140625,9.597503662109375,47.43000793457031,25.410003662109375,2,-0.011073122262300394,2.525902642651601,284.25,1.240908870223819,285.5299987792969,-2.6262432210682194,282.92999267578125,-0.011073122262300394
4381,2019-10-17,293.3500061035156,308.75,288.29998779296875,304.489990234375,38258900.0,0.02469612740801108,1.080367080138897,-3.5253073483538877,80.39770324323759,59.44512889438435,-15.58547768092717,-22.96368857596815,-3.0547076901899004,33.90445943959003,35.81523851227975,22.470001220703125,-2.3871909069519575,20.64500732421874,1.1379185004924466,40.15209614794506,10.891462912355564,30.398551736081913,-27.08108477031351,47.529844313593685,-32.151280875636786,9.753544411863157,10,-6.69000244140625,-12.835006713867188,2.527496337890625,40.36000061035156,17.1300048828125,3,-0.012715223823830057,1.1412068897282892,286.2799987792969,2.525902642651601,284.25,1.240908870223819,285.5299987792969,-0.012715223823830057
4382,2019-10-18,275.29998779296875,290.8999938964844,273.3599853515625,289.3599853515625,23429900.0,-0.061530655991114847,1.04667369365648,1.2621200706781541,56.06634609543668,62.02632290294389,3.193895866578373,-4.801494031131256,13.995621648069857,51.302117016613465,34.30354803563376,19.990020751953125,-0.5701238993273137,2.367489624023449,-17.14972421724616,21.884703465293086,-7.391117296611355,12.126096544658253,-3.9333370197508657,5.481779142162358,-69.59069344547224,9.758606920634817,10,11.360015869140625,5.2150115966796875,20.5775146484375,58.41001892089844,40.25,4,0.07166731515137403,1.080367080138897,293.3500061035156,1.1412068897282892,286.2799987792969,2.525902642651601,284.25,0.07166731515137403
4383,2019-10-21,278.04998779296875,279.94000244140625,269.0,272.8900146484375,12599200.0,0.009989103239874009,1.4474271708779092,-0.3669967311891439,56.607896477359986,64.4880444613812,1.1249956318307,-6.952616744657178,10.481974844448928,47.86665182984632,32.614907368874526,10.94000244140625,1.7670671307261046,4.51099090576173,-14.841880310561123,23.863862122084555,-5.165444702399668,14.187426513923128,30.70001220703125,22.7672648879717,-48.83905494298249,9.676435608161414,10,8.610015869140625,2.4650115966796875,17.8275146484375,55.66001892089844,34.44000244140625,0,0.08818565224864239,1.04667369365648,275.29998779296875,1.080367080138897,293.3500061035156,1.1412068897282892,286.2799987792969,0.08818565224864239
4384,2019-10-22,266.69000244140625,275.41000366210943,265.79998779296875,271.16000366210943,11802400.0,-0.04085591026898716,-2.075190062548541,-0.8662838149537021,49.09337182099927,66.01097826730907,13.246186503036029,5.650029876101257,20.86931277394416,58.60499383754734,30.47126490923924,12.25,3.3201440200072057,-7.4539947509765625,-24.983268379392086,10.075278877438961,-16.218631565184353,1.310642063231228,41.264997558593734,2.0722104667802577,-67.43255859114555,8.76463681420777,10,20.199996948242188,13.824996948242188,29.1875,67.02000427246094,49.239990234375,1,0.1346507305612219,1.4474271708779092,278.04998779296875,1.04667369365648,275.29998779296875,1.080367080138897,293.3500061035156,0.1346507305612219
4385,2019-10-23,271.26998901367193,273.92001342773443,266.6300048828125,268.0599975585937,7133500.0,0.0171734468121727,-1.4019889291657845,-0.7181186976439506,51.990808895120146,65.36520874564543,10.339854730103355,1.669126438725982,15.303099361781562,53.52986671544994,28.422153484197132,7.290008544921932,5.098445762918345,-3.200007629394463,-20.229057348767924,13.829042089978998,-11.714532489081193,5.314517230292267,34.998810498046794,12.735738454127146,-53.959160169532794,8.514524859686722,10,16.005004882812443,9.245010375976506,24.555007934570256,62.440017700195256,43.39001464843744,2,0.12493093973152103,-2.075190062548541,266.69000244140625,1.4474271708779092,278.04998779296875,1.04667369365648,275.29998779296875,0.12493093973152103
4386,2019-10-24,271.5,274.01998901367193,268.79998779296875,271.8099975585937,4827400.0,0.0008479042859270702,1.2071977908536924,-0.09657270523361484,49.1277830531864,63.69250981212189,9.724729843172554,2.196779812426712,14.493774276065267,52.53325700864508,26.45313074532179,5.220001220703182,7.0576834121418415,-3.3794967651367074,-19.655840798139252,12.896847267865837,-11.517668781638008,4.758675251364593,33.15004704296871,22.70920645805293,-39.89601397216845,8.138172016501285,10,15.774993896484375,9.014999389648438,24.324996948242188,62.21000671386719,38.489990234375,3,0.14802947492230656,-1.4019889291657845,271.26998901367193,-2.075190062548541,266.69000244140625,1.4474271708779092,278.04998779296875,0.14802947492230656
4387,2019-10-25,276.82000732421875,277.76998901367193,270.17999267578125,270.67999267578125,4747800.0,0.019594870439111345,-1.1260450325691291,-19.806654853321213,51.52062866205997,60.506883556022174,3.8519495371309063,-2.151383254321331,8.752323849214804,46.43260015599009,24.2506244867903,7.589996337890682,9.419949342885957,1.253509521484375,-14.057063114223865,16.564082157192615,-6.401776796369745,8.908795839338495,26.27603734874998,77.93499374109724,17.862645886399704,7.655286317854132,10,10.454986572265625,3.6949920654296875,17.834991455078125,56.88999938964844,29.339996337890625,4,0.12159527047004914,1.2071977908536924,271.5,-1.4019889291657845,271.26998901367193,-2.075190062548541,266.69000244140625,0.12159527047004914
4388,2019-10-28,281.8599853515625,285.75,277.35000610351557,278.04998779296875,6248400.0,0.018206697110013437,-2.224589971883738,0.6205192946181832,57.0595595643993,58.73383404910996,-1.9705962687002625,-6.3978590786530845,3.1138242042543993,40.61100060761646,22.092858618507822,8.92999267578125,9.23679927148703,5.581488037109352,-9.495765503521909,20.658741577740614,-1.9571387332063068,13.120114807425011,19.744217046206245,80.50119163803573,20.752483371553993,7.5386267703156395,10,5.415008544921875,-1.3449859619140625,3.8650131225585938,43.41001892089844,22.46002197265625,0,0.11952743983643122,-1.1260450325691291,276.82000732421875,1.2071977908536924,271.5,-1.4019889291657845,271.26998901367193,0.11952743983643122
4389,2019-10-29,281.20999145507807,284.4100036621094,277.54998779296875,281.8699951171875,4356200.0,-0.00230608788144826,1.3902407902641833,-0.17322941864378405,58.95756633058417,56.75796268248705,-2.0083791897768606,-5.09302250101706,2.933277206287073,40.407941143922926,20.291884152781375,6.860015869140625,8.378061377177517,4.349993896484307,-10.535348351069729,19.235336144038342,-3.092677227292711,11.792665020261325,18.96204235849865,76.25517937062237,15.06470955043757,7.442671123777026,10,6.065002441406307,-0.6949920654296307,2.4600143432617756,42.00502014160162,21.649993896484432,1,0.1112335967063025,-2.224589971883738,281.8599853515625,-1.1260450325691291,276.82000732421875,1.2071977908536924,271.5,0.1112335967063025
4390,2019-10-30,291.45001220703125,293.489990234375,283.0,284.3399963378906,9345600.0,0.03641414268023602,-1.1429991988753083,-10.772691542977757,57.4473877323884,54.20792762572603,-12.782082851552616,-14.217448348841117,-7.700465985931714,29.50722059050429,18.538116292521906,12.279998779296932,6.645301366661613,13.419013977050781,-2.2078758925154602,29.045903846617023,5.605569042267689,21.232458911833874,7.347139765721124,91.73763537616094,33.9536645540852,7.813444934783111,10,-11.805023193359375,-10.225013732910156,-12.585014343261719,24.559982299804688,15.899993896484375,2,0.08399375345148608,1.3902407902641833,281.20999145507807,-2.224589971883738,281.8599853515625,-1.1260450325691291,276.82000732421875,0.08399375345148608
4391,2019-10-31,287.4100036621094,291.45001220703125,284.7799987792969,291.0,5090000.0,-0.013861754591562914,1.9710390201795702,-0.5049210021418056,52.97714629897402,53.864683203896845,-10.810067203915139,-9.12857224491853,-4.0712023265693915,32.868145347887435,16.368701130667894,6.670013427734375,5.55158358941884,8.416004943847668,-7.019651731032127,23.851661618727462,0.6981766064077419,16.133833281287593,10.067261743451638,73.91682878995368,18.01478659546173,7.717828337439899,10,-7.7650146484375,-4.529998779296875,-10.232505798339844,25.569992065429688,15.089996337890625,3,0.09481228785632734,-1.1429991988753083,291.45001220703125,1.3902407902641833,281.20999145507807,-2.224589971883738,281.8599853515625,0.09481228785632734
4392,2019-11-01,286.80999755859375,289.1199951171875,283.0199890136719,288.70001220703125,5594300.0,-0.0020876312441129308,3.4689009121802896,0.5264670129296055,50.87383835105122,53.22756563430699,-9.39349269966226,-7.825591544428278,-3.8690123737351882,32.86985674767544,14.946465446511874,6.100006103515625,4.003666584872178,7.11499938964846,-8.407513631811526,22.637512411108446,-0.6462571210815327,14.876255900378453,9.4001767424636,58.612148428267695,6.72794122775646,7.7612565107299885,11,-7.165008544921875,-3.92999267578125,-10.162498474121094,25.0,6.30999755859375,4,0.08082003023986539,1.9710390201795702,287.4100036621094,-1.1429991988753083,291.45001220703125,1.3902407902641833,281.20999145507807,0.08082003023986539
4393,2019-11-04,292.8599853515625,295.3900146484375,287.1600036621094,288.0,5566200.0,0.021094061728907265,-1.516831387481218,-2.5714008913001356,55.518513186596515,53.941470230484455,-14.663811893658306,-13.097958022045646,-10.07773116588828,26.28469073359571,13.78726435559003,8.58001708984375,1.4903232877844061,12.244987487792969,-4.128859138274095,28.618834113860032,4.0580641747594655,20.431910800826472,-27.05999755859375,85.81824277860078,36.4830841020067,8.186923313033521,11,-11.8499755859375,-9.97998046875,-16.54499053955078,16.530014038085938,6.07000732421875,0,0.04541425587582726,3.4689009121802896,286.80999755859375,1.9710390201795702,287.4100036621094,-1.1429991988753083,291.45001220703125,0.04541425587582726
4394,2019-11-05,288.0299987792969,291.19000244140625,286.30999755859375,289.989990234375,4062400.0,-0.016492476998752448,1.238526202325207,-0.4032916384095647,51.082786816526685,53.84057888841851,-7.2509210048997375,-7.27779404494936,-5.57999566427867,30.6050578713631,12.484476424036783,6.54998779296875,1.5499633782578144,6.549501037597679,-9.447722620034142,22.5467246952295,-1.4491107912182315,14.54811286641359,-21.638210449218775,40.59719800195076,-3.2234665830315663,7.9986118288159105,11,-5.93499755859375,-5.149993896484375,-12.490005493164062,6.30999755859375,10.410003662109375,1,0.05655663859306581,-1.516831387481218,292.8599853515625,3.4689009121802896,286.80999755859375,1.9710390201795702,287.4100036621094,0.05655663859306581
4395,2019-11-06,288.5899963378906,290.55999755859375,285.8399963378906,288.19000244140625,3438300.0,0.0019442334512622672,1.1751176052822174,-0.20407940833008953,46.79676275392642,53.581576632945186,-5.694548330812324,-6.513060623454635,-6.34524718843187,29.359641483401106,10.65359580713445,4.720001220703125,1.4041638848868274,6.056498718261707,-8.80659869006206,20.919596126585475,-1.3750499859002048,13.48804742242362,-21.618243481445347,45.02826015626349,1.6075157321819091,7.431548704161894,11,-5.80499267578125,-5.709991455078125,-13.610000610351562,5.75,9.910003662109375,2,0.049447275355186227,1.238526202325207,288.0299987792969,-1.516831387481218,292.8599853515625,3.4689009121802896,286.80999755859375,0.049447275355186227
4396,2019-11-07,289.57000732421875,298.19000244140625,288.2699890136719,290.70001220703125,5928500.0,0.003395859173097149,-4.318982867802268,-2.8250553139543757,62.467258781472076,54.797868868435415,-4.29325226995735,-7.143400775100758,-7.547211965959718,27.589165409755196,10.188924434727,9.920013427734375,2.8405268841561337,6.582009887695335,-8.569815894265787,21.733835669656457,-0.9939030032851974,14.157922778675868,-22.029889231933623,43.17740614897473,-4.834067446194538,7.575912890980553,11,-1.8000030517578125,-6.69000244140625,-17.417510986328125,4.769989013671875,14.639984130859375,3,0.06140138249673566,1.1751176052822174,288.5899963378906,1.238526202325207,288.0299987792969,-1.516831387481218,292.8599853515625,0.06140138249673566
4397,2019-11-08,291.57000732421875,293.989990234375,287.510009765625,288.7300109863281,4509000.0,0.006906792656052652,-1.454538623818744,-2.5132602354974614,61.968859956255216,55.343346689752735,-4.448768378498244,-8.920270993767986,-9.912014088313583,24.700115612813192,10.49168419981353,6.47998046875,3.8652154370919902,8.150009155273438,-7.479986992530655,23.78000530307753,0.33501108137141955,15.965007229175455,-22.803893857968774,46.39682716186664,-4.609260946021436,7.814998073902033,11,-3.70001220703125,-4.910003662109375,-21.69500732421875,2.769989013671875,23.910003662109375,4,0.03748668381939346,-4.318982867802268,289.57000732421875,1.1751176052822174,288.5899963378906,1.238526202325207,288.0299987792969,0.03748668381939346
4398,2019-11-11,294.17999267578125,296.3599853515625,288.5,289.1600036621094,3944300.0,0.008951487759371046,-1.479492079384257,1.7676040446588797,78.79740360712415,57.54777305381275,-5.729942680709826,-11.43528677796462,-12.766313872338344,21.18024707234713,10.847555516226207,7.8599853515625,5.367505690063524,10.327494812011707,-6.01099034934731,26.665979973370725,2.158252231332199,18.496737392691216,-24.236923650525,67.53030134549094,9.907503130501894,8.169242580679509,11,-3.584991455078125,-7.519989013671875,-23.782493591308594,0.160003662109375,26.6199951171875,0,-0.003603227904631745,-1.454538623818744,291.57000732421875,-4.318982867802268,289.57000732421875,1.1751176052822174,288.5899963378906,-0.003603227904631745
4399,2019-11-12,292.010009765625,295.3500061035156,288.70001220703125,295.32000732421875,5772800.0,-0.007376378286023666,2.946589633064078,-0.659363506489559,72.881764525654,59.262703808620024,-2.0862614684656364,-9.121815456350475,-10.727117167365066,22.354622540106902,10.990924671901563,6.649993896484375,6.341878838231196,7.769511413574207,-8.972305550009992,24.511328377158407,-0.6013970682178638,16.14041989536628,-20.937063403722732,49.95959820601208,-12.7900036438704,8.370908481792092,11,-1.4050140380859375,-5.350006103515625,-20.957515716552734,2.329986572265625,40.209991455078125,1,0.023697759250480566,-1.479492079384257,294.17999267578125,-1.454538623818744,291.57000732421875,-4.318982867802268,289.57000732421875,0.023697759250480566
4400,2019-11-13,283.1099853515625,293.4100036621094,281.1400146484375,291.0299987792969,9158900.0,-0.0304784908613438,-1.0691459934590237,2.392755066290498,60.751979488385324,60.126574162999056,6.153415889414589,-0.49693546216479945,-2.135884482401025,30.167958545552892,11.074330103471727,12.269989013671875,6.25627213657765,-0.9720123291015739,-17.69253936558971,15.748514707386562,-9.332275847345613,7.388251189142466,-10.952356746480064,11.55408864244112,-53.93629674946107,8.360263518244066,11,6.555023193359375,3.550018310546875,-11.229988098144531,11.230010986328125,53.790008544921875,2,0.05414862732872927,2.946589633064078,292.010009765625,-1.479492079384257,294.17999267578125,-1.454538623818744,291.57000732421875,0.05414862732872927
4401,2019-11-14,289.6199951171875,290.6300048828125,283.2200012207031,283.25,6529000.0,0.022994631424041678,-1.3048249152815878,-0.8042909491644286,61.598395697673496,61.31819164595709,-0.011330774261182341,-7.695255989214729,-8.941177669079423,22.769570993788932,10.949241071097273,7.52001953125,6.261446754395877,5.724497985839832,-10.640187369349519,22.089183341029184,-2.457844691754815,13.90684066343448,-16.421071558652102,55.71614186490431,-7.861347243336702,8.182342677594669,11,0.045013427734375,-2.7299957275390625,-17.73999786376953,4.720001220703125,43.480010986328125,3,0.030660883338594846,-1.0691459934590237,283.1099853515625,2.946589633064078,292.010009765625,-1.479492079384257,294.17999267578125,0.030660883338594846
4402,2019-11-15,295.0299987792969,295.82000732421875,287.57000732421875,290.5899963378906,6333800.0,0.018679662154956977,1.740854894963095,0.6970181859992718,61.85419359729884,62.02215613603512,-4.618377838922129,-12.175597979689542,-14.49039577739677,16.463291493772658,11.828814737317394,8.25,5.816212528150345,10.14800109863279,-6.412539076031351,26.70854127329693,1.867731011300748,18.42827118596483,-20.83143206544662,91.26156943263662,28.592782538163476,8.28027008733207,11,-5.364990234375,-7.7550048828125,-22.1875,-3.0050048828125,38.170013427734375,4,0.03111545508512359,-1.3048249152815878,289.6199951171875,-1.0691459934590237,283.1099853515625,2.946589633064078,292.010009765625,0.03111545508512359
4403,2019-11-18,302.57000732421875,304.989990234375,293.2799987792969,296.0,8616600.0,0.025556752113748082,1.052588784696776,1.479730565674617,67.10442392236695,63.80233803668404,-11.886124259340932,-18.745533816332568,-22.219305090817215,7.936889990795692,12.688034232155617,11.709991455078125,6.280941705605869,16.462008666992176,-1.5369523545922448,34.4609696885766,7.462528156199994,25.461489177784358,-27.41178318126623,89.85331074475762,27.709153418214292,8.999480510792203,11,-9.5050048828125,-15.295013427734375,-27.89250946044922,-10.545013427734375,30.05999755859375,0,0.042667823477545275,1.740854894963095,295.0299987792969,-1.3048249152815878,289.6199951171875,-1.0691459934590237,283.1099853515625,0.042667823477545275
4404,2019-11-19,302.6000061035156,305.6700134277344,298.5199890136719,304.010009765625,5918000.0,9.914657292764417e-05,2.0232591149277708,-0.21461219029569967,60.67393409069264,65.34424596299141,-10.763966704623215,-16.809117980773863,-22.23703977906905,6.9537696479358715,13.374962864132197,7.1500244140625,7.066469674976759,14.696507263183605,-2.281953731101396,31.674968257468606,6.207276766041105,23.185737760326106,-25.651875995077773,87.48468211580258,27.882474795879695,8.4892304971425,11,-9.194992065429688,-15.32501220703125,-27.922508239746094,-12.170013427734375,26.489990234375,1,0.06014534475332156,1.052588784696776,302.57000732421875,1.740854894963095,295.0299987792969,-1.3048249152815878,289.6199951171875,0.06014534475332156
4405,2019-11-20,305.1600036621094,308.25,301.0,301.010009765625,5111800.0,0.008460004980032965,-2.4772070285342096,-2.9432504382832283,67.48768472906403,65.9020710682794,-11.986874961212948,-17.602468203301953,-24.76379957088693,3.329619685126204,14.168051251729358,7.25,7.0629261803322265,15.562004089355469,-1.1898084385350103,32.31381661724595,7.186097825410229,23.93791035330071,-25.914122888127793,87.65482825174382,28.629701155031995,8.375906263945254,11,-10.464996337890625,-17.885009765625,-31.082504272460938,-19.31500244140625,18.149993896484375,2,0.08867478448635802,2.0232591149277708,302.6000061035156,1.052588784696776,302.57000732421875,1.740854894963095,295.0299987792969,0.08867478448635802
4406,2019-11-21,311.69000244140625,312.69000244140625,304.260009765625,306.0,7488400.0,0.0213986063079461,1.1924551363964664,1.3710869421341745,71.94778413710299,67.01084042170693,-16.817744750448867,-22.100243806120147,-31.203016391712765,-4.250615878466931,15.127776552430145,8.42999267578125,8.07410101655023,20.08250274658201,2.836801549156462,37.328203944007555,11.459652147869235,28.70535334529478,-29.54370974482282,96.01910750645098,35.41571615518497,8.62285059871277,11,-14.774993896484375,-22.44500732421875,-35.647499084472656,-27.229995727539062,11.8800048828125,3,0.08088161717608267,-2.4772070285342096,305.1600036621094,2.0232591149277708,302.6000061035156,1.052588784696776,302.57000732421875,0.08088161717608267
4407,2019-11-22,310.4800109863281,311.3999938964844,304.4100036621094,309.1000061035156,5970100.0,-0.003882034860279493,3.3416483433164,0.24253150978814694,66.99462469086527,65.69942054212261,-14.129107440758673,-19.22490349259988,-30.084970335346554,-4.208992962132754,16.503459737471257,7.279998779296875,9.544374731593791,17.18951110839845,-0.5428230569337416,34.92184527373064,8.323344025732354,26.055678191064544,-24.668473120365945,88.61416260630445,29.91142898186726,8.866167082666102,11,-13.56500244140625,-21.235015869140625,-26.89250946044922,-26.020004272460938,19.329986572265625,4,0.07285491599065796,1.1924551363964664,311.69000244140625,-2.4772070285342096,305.1600036621094,2.0232591149277708,302.6000061035156,0.07285491599065796
4408,2019-11-25,315.54998779296875,315.7300109863281,305.25,308.8299865722656,7873900.0,0.016329478959158816,1.9604351742895443,4.869548872180451,76.42088720154088,66.09265639499893,-17.711520934908208,-22.811031418043854,-35.194388463378345,-10.411036369479007,18.18626955623952,10.480010986328125,10.009261524519957,20.574987792968727,1.0995145120795655,40.05046107385789,10.837251152524118,30.312724433413337,-26.513034177953273,98.95396302430409,36.392871120561196,9.737736640444586,11,-17.114974975585938,-24.784988403320312,-31.962486267089844,-31.089981079101562,10.350006103515625,0,0.05593416288021724,3.3416483433164,310.4800109863281,1.1924551363964664,311.69000244140625,-2.4772070285342096,305.1600036621094,0.05593416288021724
4409,2019-11-26,312.489990234375,316.5,311.69000244140625,315.0,5321000.0,-0.009697346464806134,-1.3406397576405595,-0.37351329013038087,71.8944666327831,67.33071052215425,-12.785457126623783,-18.2216962421395,-32.34914822099347,-8.442296582329277,19.979186969382255,4.80999755859375,10.39807250491873,15.950990295410179,-3.890615588141088,35.792596178961446,6.030187353634517,25.87179323718584,-19.716008587375768,74.12896925403226,8.963849391794128,9.920802941775639,11,-12.629989624023438,-21.339996337890625,-28.902488708496094,-28.029983520507812,23.339996337890625,1,0.06445011129262723,1.9604351742895443,315.54998779296875,3.3416483433164,310.4800109863281,1.1924551363964664,311.69000244140625,0.06445011129262723
4410,2019-11-27,315.92999267578125,316.82000732421875,312.75,313.92999267578125,4096900.0,0.011008360424044739,1.1534263385648775,-0.7968096488668418,73.10658792586322,68.60939854750866,-12.382504386395794,-20.800119055138907,-35.74140744031956,-13.024827988489733,21.124301675857385,4.33001708984375,9.883176411900934,18.16699371337893,-3.305993577522827,39.639981004280685,7.430500067928051,28.903487358829807,-19.35984809230189,92.91389473377295,23.936096244124172,10.736493645450865,11,-13.7349853515625,-24.204986572265625,-32.22749328613281,-31.469985961914062,14.82000732421875,2,0.04165480950589795,-1.3406397576405595,312.489990234375,1.9604351742895443,315.54998779296875,3.3416483433164,310.4800109863281,0.04165480950589795
4411,2019-11-29,314.6600036621094,316.6199951171875,313.3399963378906,315.7799987792969,2411700.0,-0.004019843139664081,1.342866485013624,-0.55999755859375,70.50258377977038,69.57033079000549,-8.031674240085295,-18.32340471826194,-34.277548412868896,-12.933437009518173,22.331299803980578,3.279998779296875,9.993738645104713,15.534504699707043,-6.6198331257980385,37.688842525212124,4.457335786954502,26.611673612459583,-14.444883785296952,82.59465733515964,10.316011946403293,11.077168912752548,11,-9.610000610351562,-21.850006103515625,-30.76500701904297,-30.305007934570312,24.600006103515625,4,0.027489969477572984,1.1534263385648775,315.92999267578125,-1.3406397576405595,312.489990234375,1.9604351742895443,315.54998779296875,0.027489969477572984
4412,2019-12-02,309.989990234375,314.3900146484375,303.75,314.3900146484375,6218800.0,-0.014841458632756988,3.8363434595644335,3.928610354223433,63.54291492302899,69.17460756785684,-1.1358704983000507,-12.466951221745944,-28.952962509507188,-9.457192153689277,23.255498139683763,10.910003662109375,11.378480868940073,9.705491638183616,-12.15949957733801,31.570482853705244,-1.227003969577197,20.63798724594443,-6.785990617029427,47.74282125161694,-24.098096584311342,10.93249560776082,12,-2.3199920654296875,-16.489990234375,-26.094993591308594,-25.634994506835938,25.670013427734375,0,0.04380792128022026,1.342866485013624,314.6600036621094,1.1534263385648775,315.92999267578125,-1.3406397576405595,312.489990234375,0.04380792128022026
4413,2019-12-03,306.1600036621094,307.3599853515625,301.8800048828125,302.2200012207031,4992800.0,-0.01235519433827481,-1.372288424445795,-0.8954501317797198,61.78576893571787,69.29814477285964,3.6396596224541327,-7.9996163858893965,-24.34370364771388,-6.755570033208414,23.623175188368077,8.1099853515625,12.290660571581384,5.210504150390648,-16.51226286618197,26.933271166963266,-5.65087935789569,16.071887658676985,10.660003662109375,28.64791218129154,-44.0622503121926,10.861383508286313,12,2.75,-9.074996948242188,-22.26500701904297,-24.145004272460938,22.889984130859375,1,0.07724717015154425,3.8363434595644335,309.989990234375,1.342866485013624,314.6600036621094,1.1534263385648775,315.92999267578125,0.07724717015154425
4414,2019-12-04,304.32000732421875,308.42999267578125,303.2699890136719,308.42999267578125,3512100.0,-0.006009917415343735,1.5109596364608393,-1.0431428438647312,70.02079828543773,69.57960183467893,6.424948035254943,-5.140179066703581,-21.36449283501173,-5.9599115732704036,24.14317672189361,5.160003662109375,12.857510241550301,2.5560073852539062,-18.332679995778108,23.44469476628592,-7.888336305262101,13.000351075769913,12.201199951171873,16.332008317774953,-61.46550358305643,10.444343690515998,12,5.029998779296875,-7.135009765625,-20.425010681152344,-22.305007934570312,34.600006103515625,2,0.07091215185623523,-1.372288424445795,306.1600036621094,3.8363434595644335,309.989990234375,1.342866485013624,314.6600036621094,0.07091215185623523
4415,2019-12-05,302.8599853515625,306.4800109863281,298.80999755859375,305.2699890136719,4615500.0,-0.004797653580169481,2.175957692818015,0.5863776767946776,63.81468588918141,68.67592425157653,8.408662801179048,-2.6944147061050217,-19.086271232227773,-5.553579545406819,24.524207210131358,7.670013427734375,12.375009689783838,0.38248596191408524,-19.565167487778012,20.330139411606183,-9.591340762931964,10.356312686760134,13.368397875976541,22.739968265826818,-55.46093617333237,9.973826724846035,12,4.95501708984375,-3.879974365234375,-18.964988708496094,-20.844985961914062,35.83001708984375,3,0.1088621898413924,1.5109596364608393,304.32000732421875,-1.372288424445795,306.1600036621094,3.8363434595644335,309.989990234375,0.1088621898413924
4416,2019-12-06,307.3500061035156,307.8500061035156,302.6000061035156,304.70001220703125,4457800.0,0.014825401073506272,1.876717139202194,-1.099580858796267,63.10639077044547,68.24389826041877,3.6188307430758186,-6.096685286569311,-22.642625731605904,-11.025195075898864,24.35586885874518,5.25,12.663354969207205,3.9835067749023665,-15.10850711702733,23.075520666832062,-5.5625001710624815,13.529513720867214,8.181641697265604,54.813858647747615,-20.83711075073699,9.546006945964859,12,0.464996337890625,-8.3699951171875,-26.91501235961914,-25.335006713867188,31.720001220703125,4,0.07613467848314692,2.175957692818015,302.8599853515625,1.5109596364608393,304.32000732421875,-1.372288424445795,306.1600036621094,0.07613467848314692
4417,2019-12-09,302.5,311.489990234375,302.44000244140625,307.3500061035156,5748400.0,-0.015780074856683535,-2.6418452998642983,-1.83019519778891,49.92100278935225,65.29946665906449,8.06606392245169,-0.40669830681417807,-16.888645618595035,-6.600494521518726,24.408701456009965,9.04998779296875,12.263433216439807,-1.4129989624023551,-19.691655391881113,16.865657467076403,-10.552327177141706,7.7263292523369955,12.36278179109371,29.10098243553519,-42.90476594423785,9.139328214739379,12,5.31500244140625,-3.519989013671875,-21.237503051757812,-21.985000610351562,36.1199951171875,0,0.12152069344008254,1.876717139202194,307.3500061035156,2.175957692818015,302.8599853515625,1.5109596364608393,304.32000732421875,0.12152069344008254
4418,2019-12-10,293.1199951171875,298.94000244140625,292.0199890136719,296.1199951171875,10476100.0,-0.0310082806043388,-1.6615373780766929,0.6185559226050024,41.16659491301695,61.88525869020158,15.566791164686379,9.370239552425346,-6.841385653984844,2.4567703951145177,23.797615108705294,10.480010986328125,10.650206805201492,-10.740003967285134,-29.143209780713107,7.66320184614284,-19.94160687399915,-1.5384010605711183,21.100675304606227,5.649748508212473,-61.73780312496981,9.201602906713989,12,11.300003051757812,5.860015869140625,-11.857498168945312,-12.604995727539062,46.550018310546875,1,0.14512830667834398,-2.6418452998642983,302.5,1.876717139202194,307.3500061035156,2.175957692818015,302.8599853515625,0.14512830667834398
4419,2019-12-11,298.92999267578125,299.42999267578125,294.20001220703125,294.489990234375,5589800.0,0.019821225625604066,-1.0836747844906198,-1.4800008138020833,44.52643596430124,58.709686250028035,8.52781908351119,4.327104039875167,-11.966044147087132,-3.573925795474338,23.173328141672577,6.30999755859375,9.621842875319885,-5.27600555419923,-22.988379065470326,12.436367957071866,-14.13219230983475,3.5801812014362895,13.958636861525179,35.49051478621239,-28.121631706761036,8.856186755635548,12,5.3899993896484375,0.050018310546875,-16.9849853515625,-18.414993286132812,39.17999267578125,2,0.10075936123898943,-1.6615373780766929,293.1199951171875,-2.6418452998642983,302.5,1.876717139202194,307.3500061035156,0.10075936123898943
4420,2019-12-12,298.44000244140625,299.1700134277344,295.05999755859375,295.6700134277344,4766600.0,-0.0016391471126366852,-1.0601476155875942,0.6238710564299952,36.976605787481965,54.98457758421821,7.013492358314863,6.350036879262973,-10.732309985479105,-3.2567129877996877,23.47355857928598,4.110015869140625,7.472191292823595,-6.532496643066395,-21.517846050031494,8.452852763898704,-14.025171346548916,0.9601780604161263,13.19650866448211,32.973872754089776,-25.442711946627774,7.492674703482544,12,4.7649993896484375,0.540008544921875,-15.952499389648438,-17.925003051757812,27.55999755859375,3,0.13563869003879825,-1.0836747844906198,298.92999267578125,-1.6615373780766929,293.1199951171875,-2.6418452998642983,302.5,0.13563869003879825
4421,2019-12-13,298.5,301.79998779296875,297.25,298.5,3879700.0,0.0002010372540641736,-2.639990234375,0.0,37.952523439058446,52.141200752665924,4.939582637801493,7.3671341633476,-10.036400444457854,-3.6607838570781723,23.902484795140275,4.54998779296875,5.630882568135462,-6.91649932861327,-20.44163734350593,6.6086386862793915,-13.679068336059572,-0.1539303211669676,11.959519780355379,33.28202660530758,-20.434276519006843,6.762569007446318,12,3.2549896240234375,0.480010986328125,-15.667495727539062,-17.985000610351562,51.100006103515625,4,0.13463987417556522,-1.0601476155875942,298.44000244140625,-1.0836747844906198,298.92999267578125,-1.6615373780766929,293.1199951171875,0.13463987417556522
4422,2019-12-16,304.2099914550781,305.7099914550781,298.6300048828125,300.8500061035156,4658900.0,0.01912894959825162,1.2264159996929043,100.0,38.74107152055179,49.58067881764747,-1.873547875752422,2.5087735375943794,-15.058133459575572,-9.821178332988097,24.02877810254115,7.209991455078125,3.3678812442305457,-1.6655075073242074,-14.300272465382818,10.969257450734403,-7.982889986353541,4.651874971705126,5.143156479276229,89.04309910520426,39.3533615681952,6.31738247902931,12,-2.4550018310546875,-5.22998046875,-18.884986877441406,-23.694992065429688,48.95001220703125,0,0.11459194914144799,-2.639990234375,298.5,-1.0601476155875942,298.44000244140625,-1.0836747844906198,298.92999267578125,0.11459194914144799
4423,2019-12-17,315.4800109863281,316.79998779296875,306.6000061035156,307.3599853515625,10427100.0,0.03704684214132459,-1.1161822573547802,2.4166848319709353,52.55251734686381,47.63975871336147,-13.055409730890858,-8.162991101044724,-25.548582318476065,-21.62945279475838,23.793900924874762,12.589996337890625,1.5311047181543245,8.959011840820324,-4.2698566938450995,22.187880375485747,2.3445775734875838,15.573446108153064,-23.46002197265625,94.15938835145485,45.59635137822439,6.614434267332715,12,-11.070022583007812,-16.5,-28.215011596679688,-34.96501159667969,27.399993896484375,1,0.07334849538807142,1.2264159996929043,304.2099914550781,-2.639990234375,298.5,-1.0601476155875942,298.44000244140625,0.07334849538807142
4424,2019-12-18,320.79998779296875,325.3599853515625,315.6000061035156,316.260009765625,11207400.0,0.016863118490480833,-2.331059264659931,0.5591088293990085,54.02811756307722,46.55236223268324,-17.647707533945663,-12.700733389347079,-29.89052728888214,-27.413034993020403,23.730703658802753,9.879974365234375,0.5417221456015113,13.368989562988304,-1.1638584322084284,27.901837558185036,6.102565565389909,20.6354135605867,-28.28439880371093,84.95049704392316,40.262670025159906,7.266423997598369,12,-12.110000610351562,-17.54998779296875,-32.1724853515625,-40.28498840332031,27.720001220703125,2,0.05882177790774601,-1.1161822573547802,315.4800109863281,1.2264159996929043,304.2099914550781,-2.639990234375,298.5,0.05882177790774601
4425,2019-12-19,332.2200012207031,332.8299865722656,324.17999267578125,324.5,9822300.0,0.035598546952266164,-1.0693726021296557,1.7004490273315138,62.436252443350156,46.477902418561534,-27.34013428529147,-23.177877174872606,-40.07680338180097,-39.12685569620123,23.642519072853723,12.029998779296875,0.21540214965534688,23.436003112792946,5.221246133627233,41.65076009195866,14.32862462321009,32.5433816023758,-38.390636376953125,98.28559420526038,55.98058299352385,9.10737848958286,12,-19.795013427734375,-25.235000610351562,-43.587501525878906,-51.70500183105469,10.94000244140625,3,0.017729167747930097,-2.331059264659931,320.79998779296875,-1.1161822573547802,315.4800109863281,1.2264159996929043,304.2099914550781,0.017729167747930097
4426,2019-12-20,336.8999938964844,338.0,330.6000061035156,335.0,9914900.0,0.014087028651451394,2.609747746540726,0.2461131601105274,69.05537290345669,48.60394354235091,-30.606222996985878,-27.270537174349897,-43.86072127951354,-44.02948105159169,23.332199782174506,7.399993896484375,-0.24547527577499295,26.855496215820324,4.725594127248655,48.98539830439199,15.790545171534518,37.92044726010613,-40.73059174902346,97.20597856250329,53.2924971944297,11.064951044285833,12,-21.889999389648438,-26.289993286132812,-48.73748779296875,-56.38499450683594,10.839996337890625,4,-0.03235379665763216,-1.0693726021296557,332.2200012207031,-2.331059264659931,320.79998779296875,-1.1161822573547802,315.4800109863281,-0.03235379665763216
4427,2019-12-23,333.1000061035156,337.95001220703125,331.0199890136719,337.760009765625,5765300.0,-0.011279275339305395,1.7500045412985692,-2.4526413851812587,69.08472365989469,51.70595784755956,-24.595646220524713,-22.861128912736035,-39.26932209424706,-40.42075769969193,23.005110451426784,6.930023193359375,-0.1152697759490593,21.92450866699221,-2.4929711739918616,46.34198850797628,9.715768746500146,34.133248587484275,-33.5841561278516,84.39492086323943,36.95796843287129,12.208739920492038,12,-17.0,-20.31500244140625,-44.82250213623047,-52.58500671386719,11.989990234375,0,0.049534673364348025,2.609747746540726,336.8999938964844,-1.0693726021296557,332.2200012207031,-2.331059264659931,320.79998779296875,0.049534673364348025
4428,2019-12-24,333.20001220703125,335.70001220703125,331.6000061035156,334.010009765625,2019300.0,0.0003002284649749054,-1.0448858447488585,0.1738190819848198,70.97617200487642,54.644817407623464,-20.57622099408411,-22.73676711037274,-38.64425632892835,-40.70269026399842,22.345832658995267,4.100006103515625,-0.18145864651557986,21.142013549804688,-5.145386655516575,47.42941375512595,7.998313447144028,34.28571365246535,-30.605430229420335,78.57147722829471,26.076356330065735,13.143700102660643,12,-16.670013427734375,-18.190017700195312,-44.730010986328125,-52.68501281738281,24.79998779296875,1,0.059903933744984705,1.7500045412985692,333.1000061035156,2.609747746540726,336.8999938964844,-1.0693726021296557,332.2200012207031,0.059903933744984705
4429,2019-12-26,332.6300048828125,336.4599914550781,332.010009765625,334.6000061035156,3589900.0,-0.0017107061924853673,-1.7725816418690878,2.4321076030442317,71.90582353432563,58.525841601717204,-16.453400624637197,-21.692756401554846,-37.2995867598961,-40.140939145391485,21.613486844257416,4.449981689453125,0.9781697508329898,19.56500549316405,-8.288445617985985,47.41845660431409,5.638279937589061,33.49173104873904,-27.20298946341046,61.14332654674575,4.682610299498826,13.926725555575008,12,-15.0050048828125,-17.620010375976562,-42.46000671386719,-52.11500549316406,36.3800048828125,3,0.030815019239202934,-1.0448858447488585,333.20001220703125,1.7500045412985692,333.1000061035156,2.609747746540726,336.8999938964844,0.030815019239202934
4430,2019-12-27,329.0899963378906,333.82000732421875,326.010009765625,332.9599914550781,5036100.0,-0.010642481114020441,1.7942611942742965,1.9644633092187815,66.22387330923507,61.66710269840349,-9.061371719694137,-18.04126765304528,-33.075522261858,-36.66929447853943,20.48929981247439,7.80999755859375,3.5552437313239125,15.366996765136719,-13.378906614019854,44.11290014429329,0.9940450755584607,29.739948454714977,-21.05714215204074,25.687982325751868,-29.701255100455377,14.372951689578276,12,-10.774993896484375,-14.080001831054688,-38.74999237060547,-48.57499694824219,40.58001708984375,4,0.05904157796346876,-1.7725816418690878,332.6300048828125,-1.0448858447488585,333.20001220703125,1.7500045412985692,333.1000061035156,0.05904157796346876
4431,2019-12-30,323.30999755859375,329.19000244140625,322.8599853515625,329.0799865722656,4311500.0,-0.01756358091590937,1.1135209215359612,1.4909551146579187,65.31723818808318,64.62001010590699,0.6794810002437544,-12.205804131768446,-26.89245020663833,-30.899194936739377,19.144243269711847,6.33001708984375,5.607391636296484,9.154498291015614,-19.909295423554454,38.21829200558568,-5.377398566269449,23.686395148300676,-12.879771707611837,2.9821829433534894,-53.43009638370005,14.531896857285034,12,-1.0099945068359375,-8.300003051757812,-32.32499694824219,-42.79499816894531,43.6400146484375,0,0.06139620257155265,1.7942611942742965,329.0899963378906,-1.7725816418690878,332.6300048828125,-1.0448858447488585,333.20001220703125,0.06139620257155265
4432,2019-12-31,323.57000732421875,324.9200134277344,321.0899963378906,322.0,3713300.0,0.00080421195629099,-1.259587339310792,-0.27209884117606614,75.88846579758246,67.21289326709794,3.8604594895374476,-12.012137315763084,-26.156159796231464,-31.35307085754596,19.165823426903017,3.83001708984375,8.38034390234435,8.735507202148426,-20.552195093595117,38.02320949789197,-5.908343945723345,23.379358350020198,-10.934199541315365,16.13540516714187,-44.76894699302961,14.643851147871768,12,3.2299957275390625,-8.560012817382812,-30.490005493164062,-41.08500671386719,43.199981689453125,1,0.07469784702862703,1.1135209215359612,323.30999755859375,1.7942611942742965,329.0899963378906,-1.7725816418690878,332.6300048828125,0.07469784702862703
4433,2020-01-02,329.80999755859375,329.9800109863281,324.7799987792969,326.1000061035156,4485800.0,0.01928482273736365,1.5678956529601917,2.3630408583757725,76.06347904569189,69.66126676516623,-0.1486923399479565,-17.275191767905312,-31.39545335451652,-37.641319129713054,19.60594382581921,6.410003662109375,11.50917044942048,13.792997741699196,-15.926595924332844,43.512591407731236,-1.0667990913168524,28.652794574715244,-15.145054398322657,56.73392316795196,-7.080037287490839,14.85979683301603,1,-0.2649993896484375,-14.800003051757812,-36.72999572753906,-47.32499694824219,41.26000976562506,3,0.04632970162337857,-1.259587339310792,323.57000732421875,1.1135209215359612,323.30999755859375,1.7942611942742965,329.0899963378906,0.04632970162337857
4434,2020-01-03,325.8999938964844,329.8599853515625,325.5299987792969,326.7799987792969,3806900.0,-0.01185532182484772,-4.345678547208198,-0.23719862793968857,71.91189742275999,70.71411620732289,5.09681014724606,-12.295997630789543,-26.143333091352872,-33.833137396192626,19.961313042875524,4.329986572265625,14.364654817214955,8.803994750976585,-20.693647702660087,38.30163720461326,-5.944826475841751,23.55281597779492,-9.368246189034949,37.78470862090872,-28.693925056589833,14.748821226818343,1,3.6450042724609375,-10.889999389648438,-31.29998779296875,-41.894989013671875,47.79000854492193,4,0.09849649188306375,1.5678956529601917,329.80999755859375,-1.259587339310792,323.57000732421875,1.1135209215359612,323.30999755859375,0.09849649188306375
4435,2020-01-06,335.8299865722656,336.3599853515625,321.20001220703125,323.1199951171875,5663100.0,0.030469447259134697,1.2018860188601885,-14.443091968372867,75.73417013686837,71.45620478881307,-4.768738215079281,-20.690106916112313,-34.73579949243697,-43.83139585446776,21.154455676669965,15.15997314453125,15.947284958180092,17.085487365722656,-12.745524301481623,46.916499032926936,2.1699815321205165,32.000993199324796,-17.58077868141214,96.52914760565746,24.78347311449147,14.915505833602154,1,-6.3099822998046875,-20.819992065429688,-40.324989318847656,-51.43998718261719,44.180023193359375,0,0.09880006110240402,-4.345678547208198,325.8999938964844,1.5678956529601917,329.80999755859375,-1.259587339310792,323.57000732421875,0.09880006110240402
4436,2020-01-07,330.75,336.70001220703125,330.29998779296875,336.4700012207031,4703200.0,-0.015126661630534555,1.0711975388505088,-0.4500397377071223,68.45619666055325,71.38636845555291,-0.7295950161889664,-14.51116095070472,-28.357154714966157,-38.639620423421206,22.26946268341986,6.4000244140625,17.034054589454513,10.83550109863279,-18.949318636757937,40.62032083402352,-4.056908769062545,25.727910966328125,-10.920728740414802,61.88336862107998,-7.357280654807596,14.89240986769536,1,-1.8549957275390625,-15.740005493164062,-33.78999328613281,-46.19999694824219,50.649993896484375,1,0.11767199826979402,1.2018860188601885,335.8299865722656,-4.345678547208198,325.8999938964844,1.5678956529601917,329.80999755859375,0.11767199826979402
4437,2020-01-08,339.260009765625,342.70001220703125,331.04998779296875,331.489990234375,7104500.0,0.025729432397959107,-1.693639660744274,-1.358394733051277,67.19699467553328,70.96645986340367,-9.24625992422267,-21.213632433480825,-35.614349675814765,-46.93373157766115,23.20764352086599,11.95001220703125,16.740552807035954,17.50751037597655,-12.289390432121081,47.30441118407418,2.6090599719277634,32.40596078002534,-18.05999755859375,83.99998864462209,17.17149113447978,14.89845040404881,1,-7.3650054931640625,-21.900009155273438,-40.33000946044922,-54.71000671386719,41.139984130859375,2,0.08161882227302786,1.0711975388505088,330.75,1.2018860188601885,335.8299865722656,-4.345678547208198,325.8999938964844,0.08161882227302786
4438,2020-01-09,335.6600036621094,343.4200134277344,334.6099853515625,342.0,4709300.0,-0.01061134822817067,-1.0876762256701005,-0.8159562935964306,61.02047827761757,69.75697705710279,-5.878828984691495,-15.034031227997389,-30.940009239622157,-43.24897725345011,25.57825487867744,8.810028076171875,15.389144416906845,11.780503845214866,-15.36599315559863,38.92700084602836,-1.792744655191882,25.353752345621615,-12.309991455078148,65.0764656196565,0.5179607975207006,13.573248500406745,1,-3.404998779296875,-17.94000244140625,-35.07500457763672,-51.11000061035156,52.1199951171875,3,0.09268302750446011,-1.693639660744274,339.260009765625,1.0711975388505088,330.75,1.2018860188601885,335.8299865722656,0.09268302750446011
4439,2020-01-10,329.04998779296875,338.5,327.2699890136719,337.1300048828125,4718300.0,-0.01969259309129534,1.0757862078691298,1.2744513812340854,47.46844543662157,67.6730406268124,0.1899300200336711,-6.378849251276279,-23.289363101124252,-36.6968538142238,27.61386447426381,11.230010986328125,14.082499866910325,3.664488220214821,-20.87044393892853,28.199420379358173,-8.602977859356884,15.931954299786526,-3.2915754394531405,35.32842103817444,-23.93260358140205,12.267466079571676,1,3.20501708984375,-11.329986572265625,-26.05248260498047,-44.49998474121094,57.14001464843756,4,0.12770102139522987,-1.0876762256701005,335.6600036621094,-1.693639660744274,339.260009765625,1.0711975388505088,330.75,0.12770102139522987
4440,2020-01-13,338.9200134277344,340.8500061035156,331.510009765625,331.79998779296875,6290000.0,0.029995520440425194,-1.4259788437377385,-0.8811894276455436,51.489688846958515,66.13664625557632,-9.09556505293574,-13.766537547133737,-32.31272934550702,-46.40206698760147,29.82860026756946,11.800018310546875,12.8240501173442,11.510513305664062,-10.178753704919927,33.19978031624805,0.6658798003720676,22.355146810956057,-11.6500244140625,72.13626503201034,16.944884969057078,10.844633505292006,1,-6.665008544921875,-21.20001220703125,-35.65251159667969,-54.37001037597656,47.079986572265625,0,0.10259054536797274,1.0757862078691298,329.04998779296875,-1.0876762256701005,335.6600036621094,-1.693639660744274,339.260009765625,0.10259054536797274
4441,2020-01-14,338.69000244140625,345.3800048828125,335.5199890136719,344.3999938964844,7199400.0,-0.0006786586132870864,1.5710556994560958,-0.8019622046299114,54.35154139016132,63.74365465475176,-7.212993766734996,-10.931685597504497,-31.091033957305626,-45.98806671534487,31.968067163144813,9.860015869140625,11.497764255652612,9.271002197265602,-8.172103283573676,26.71410767810488,0.5494494568459913,17.992554937685213,-11.420013427734375,63.05910226834213,11.084168765341289,8.721552740419636,1,-5.399993896484375,-19.990005493164062,-35.29249572753906,-54.13999938964844,41.38000488281256,1,0.1219994892862748,-1.4259788437377385,338.9200134277344,1.0757862078691298,329.04998779296875,-1.0876762256701005,335.6600036621094,0.1219994892862748
4442,2020-01-15,339.07000732421875,343.1700134277344,336.6000061035156,338.67999267578125,5158000.0,0.00112198435168831,-1.8879230552537325,-0.06830389353571524,54.54967344193057,61.35323180988939,-5.769866808104098,-9.02908526378684,-30.4351494147715,-46.16595353796339,33.76682674612995,6.57000732421875,10.921661864500436,7.9080062866211165,-5.407050011754791,21.223062584997024,1.2504781374331628,14.56553443580907,-9.264616088867172,65.15741563017649,15.863236199424549,6.657528149187945,1,-5.779998779296875,-20.370010375976562,-35.67250061035156,-53.81000518798828,29.6300048828125,2,0.12484143586250518,1.5710556994560958,338.69000244140625,-1.4259788437377385,338.9200134277344,1.0757862078691298,329.04998779296875,0.12484143586250518
4443,2020-01-16,338.6199951171875,343.55999755859375,335.8500061035156,343.5,5016000.0,-0.0013271955564060356,2.08399658203125,-12.512363067292645,54.65133032597228,59.43539102135742,-4.401610387947926,-7.121731833304011,-29.128158196741992,-45.42672863674511,34.5256411187782,7.709991455078125,10.865304850100074,6.300994873046875,-5.170295244199224,17.772284990292974,0.5653498144238256,12.036639931669924,-6.634157971191371,62.67253538333988,14.262631860432158,5.735645058623059,1,-5.329986572265625,-19.919998168945312,-35.22248840332031,-51.704986572265625,21.470001220703125,3,0.12338314152074181,-1.8879230552537325,339.07000732421875,1.5710556994560958,338.69000244140625,-1.4259788437377385,338.9200134277344,0.12338314152074181
4444,2020-01-17,339.6700134277344,341.57000732421875,337.3800048828125,341.0,6066500.0,0.0031008750980092703,2.3927128507357573,0.2725379593266128,58.546044010329624,57.52559922951977,-3.679921334237747,-7.046867142660574,-29.135618414997964,-46.23501614637581,34.64921081905335,4.19000244140625,10.284085808870543,6.407511901855457,-4.141628388722722,16.956652192433637,1.1329417565663675,11.682082047144547,-5.808992798583972,58.83205865009725,7.23618543904481,5.274570145289082,1,-3.3450164794921875,-19.8800048828125,-37.970008850097656,-52.7550048828125,39.569976806640625,4,0.14163742293900783,2.08399658203125,338.6199951171875,-1.8879230552537325,339.07000732421875,1.5710556994560958,338.69000244140625,0.14163742293900783
4445,2020-01-21,338.1099853515625,341.0,332.5899963378906,340.0,14350300.0,-0.004592775383464254,3.3238930555119715,1.4210779927032422,62.82936750223009,56.900395989706084,-1.9695868337340698,-5.294397836232747,-26.54771777678758,-44.37680422524687,33.99327038877401,8.410003662109375,9.199306712844077,4.552984619140602,-6.200496198322128,15.306465436603332,-0.8237557895907344,9.929725027871939,7.27001953125,43.15860301644226,-13.98401869730857,5.37674040873136,1,-1.7849884033203125,-17.889984130859375,-36.459983825683594,-51.194976806640625,33.600006103515625,1,0.14220229858000444,2.3927128507357573,339.6700134277344,2.08399658203125,338.6199951171875,-1.8879230552537325,339.07000732421875,0.14220229858000444
4446,2020-01-22,326.0,336.29998779296875,323.6000061035156,332.54998779296875,21730000.0,-0.03581670425666572,-1.2378870497639252,3.4655751469353486,51.747439607928854,55.18377875997226,10.49993345892409,6.279047712884278,-13.560979962284591,-32.047842315609614,32.538098096953384,14.509979248046875,8.33052309814559,-7.012001037597656,-18.15007773505397,4.126075659858657,-12.581039386325813,-1.4429626888694997,19.124204711914047,12.024022664968527,-48.227658082998474,5.569038348728157,1,8.490005493164062,-4.68499755859375,-24.907493591308594,-39.084991455078125,43.029998779296875,2,0.18404907975460127,3.3238930555119715,338.1099853515625,2.3927128507357573,339.6700134277344,2.08399658203125,338.6199951171875,0.18404907975460127
4447,2020-01-23,349.6000061035156,349.8800048828125,325.010009765625,326.0400085449219,18200300.0,0.07239265675925033,1.062189067315819,-3.596952895680939,61.38795278895341,55.2246092612318,-12.82811103881204,-16.887257568893574,-36.05639857571941,-55.36941145462595,31.458338706404433,24.8699951171875,6.663131842634471,15.76300506591798,2.3795019320493225,29.146508199786638,9.071253498983651,22.45475663285231,-26.0,98.9345555848448,36.65833386626332,6.691751566934322,1,-12.860000610351562,-25.345001220703125,-49.232505798339844,-62.68499755859375,31.449981689453182,3,0.08715675254216415,-1.2378870497639252,326.0,3.3238930555119715,338.1099853515625,2.3927128507357573,339.6700134277344,0.08715675254216415
4448,2020-01-24,353.1600036621094,359.8500061035156,345.8800048828125,348.4599914550781,17939700.0,0.0101830592003469,-1.8336758570314338,0.19949120093677059,65.74992964814197,57.25588528473406,-15.248188728878631,-19.89527219373514,-38.531807462190386,-58.5790636483942,30.578653963834114,13.970001220703125,6.143462482536222,18.32500305175779,2.4050463317023514,34.24495977181323,10.36502469173007,26.28498141178551,-29.55999755859375,81.5448208512931,15.5025971541953,7.95997836002771,1,-11.43499755859375,-19.93499755859375,-52.792503356933594,-66.2449951171875,15.6099853515625,4,0.04400274205396704,1.062189067315819,349.6000061035156,-1.2378870497639252,326.0,3.3238930555119715,338.1099853515625,0.04400274205396704
4449,2020-01-27,342.8800048828125,351.8999938964844,341.0199890136719,345.95001220703125,7709500.0,-0.029108615564327645,-2.2046958147562203,-0.6531913512109603,54.056859071057154,57.54112642074502,-3.1291583067410897,-9.28399133794801,-27.19435688798967,-47.93372707346953,29.389639073931516,12.1400146484375,4.9165457696068415,7.532504272460926,-8.744510952020732,23.809519496942585,-0.6060033397798748,15.671011884701727,-17.8699951171875,53.186203529094826,-8.627863926003705,8.138507612240815,1,-1.154998779296875,-5.154998779296875,-41.18500518798828,-52.18499755859375,40.910003662109375,0,0.05019246153172463,-1.8336758570314338,353.1600036621094,1.062189067315819,349.6000061035156,-1.2378870497639252,326.0,0.05019246153172463
4450,2020-01-28,348.5199890136719,352.3999938964844,342.7799987792969,345.8800048828125,6821600.0,0.016448856890290076,-1.176470385163756,-0.8599276327561184,60.160073144388626,58.18651883788139,-8.117858610982069,-14.117505469666696,-31.402631465459308,-53.20747462445661,29.091079805365837,9.6199951171875,4.63974355159678,12.20098876953125,-4.806456517643994,29.208434056706494,3.6972661259435995,20.7047114131189,-22.116379394531236,68.74478044181035,6.652816393981794,8.503722643587635,1,-6.79498291015625,-8.04998779296875,-42.54999542236328,-53.55499267578125,24.260009765625,1,0.0881441586970153,-2.2046958147562203,342.8800048828125,-1.8336758570314338,353.1600036621094,1.062189067315819,349.6000061035156,0.0881441586970153
4451,2020-01-29,343.1600036621094,349.3999938964844,338.54998779296875,349.0,7643500.0,-0.015379276714461931,2.2680819380546837,-2.212133122175084,52.3131614624531,57.938017506828345,-2.29887385539746,-7.582939809076947,-24.853570490246454,-47.536325982975995,29.05252898691198,10.850006103515625,5.9271908449668445,5.848503112792969,-10.255218045660854,21.95222427124679,-2.2033574664339426,13.90036369201988,-15.41853818359374,52.09528072408305,-6.926989023729945,8.051860579226915,1,-1.43499755859375,-2.69000244140625,-33.45500946044922,-44.46000671386719,25.80999755859375,2,0.08319730588731522,-1.176470385163756,348.5199890136719,-2.2046958147562203,342.8800048828125,-1.8336758570314338,353.1600036621094,0.08319730588731522
4452,2020-01-30,347.739990234375,348.20001220703125,339.25,341.1000061035156,5328100.0,0.013346504614142773,1.3677193039111604,-1.1369842970240116,57.08253875439844,58.20815177665346,-6.168358374745196,-10.813755731359265,-28.34115270244638,-51.72617927199815,29.265500031993575,8.95001220703125,6.354125549142907,9.219990539550793,-6.152795218479866,24.59277629758145,1.533597660535463,16.906383418566122,-18.71418313085934,43.14551427805931,-14.48672304782351,7.686392879015341,1,-6.014984130859375,-7.269989013671875,-34.92999267578125,-46.454986572265625,-1.25,3,0.061223929208062966,2.2680819380546837,343.1600036621094,-1.176470385163756,348.5199890136719,-2.2046958147562203,342.8800048828125,0.061223929208062966
4453,2020-01-31,345.0899963378906,347.3900146484375,340.9800109863281,347.3900146484375,5230000.0,-0.007620618769495824,4.573871853729086,-0.3463891276272067,59.86227316822376,58.35439946086393,-2.7983561364249567,-7.336473092245001,-24.850098795596864,-48.764083704651625,29.052582738697875,6.759979248046875,6.554285982050942,5.805996704101574,-9.259885804421742,20.87187921262489,-1.7269445501600558,13.338937958363204,-14.831221274374968,47.22025749332911,-12.686610163627378,7.532941254261644,1,-3.364990234375,-4.6199951171875,-30.647491455078125,-43.57499694824219,19.040008544921875,4,0.10420467656752463,1.3677193039111604,347.739990234375,2.2680819380546837,343.1600036621094,-1.176470385163756,348.5199890136719,0.10420467656752463
4454,2020-02-03,358.0,359.6300048828125,346.2799987792969,347.239990234375,6670600.0,0.037410541595267466,-1.1056804124207578,-4.678227871614898,61.30866701226238,58.18543273975641,-14.343150656178068,-18.67584060672465,-36.752653339680876,-61.18235464475936,29.174531072913762,14.540008544921875,7.0768793744784375,17.111000061035156,1.2312187062993871,32.990781415770925,9.171109383667272,25.05089073840304,-26.55757569488435,92.26753528773072,32.506916000065914,7.939890677367878,2,-16.274993896484375,-17.529998779296875,-42.230003356933594,-56.100006103515625,-8.079986572265625,0,0.030083768194614224,4.573871853729086,345.0899963378906,1.3677193039111604,347.739990234375,2.2680819380546837,343.1600036621094,0.030083768194614224
4455,2020-02-04,369.010009765625,369.5700073242188,356.1000061035156,361.0,7161500.0,0.030754217222416225,1.9507106279999222,0.7444240237787307,65.93441384062089,59.76176321005553,-22.9192470616116,-28.535672122525114,-46.68903429276975,-71.63608763314642,28.999007800563923,13.470001220703182,7.996225878259338,26.462008666992176,6.420224442009612,46.50379289197474,16.441116554500866,36.48290077948349,-36.431282188573334,98.1947220954208,37.24642999460969,10.020892112491286,2,-21.720001220703125,-23.680007934570312,-52.69251251220703,-67.11001586914062,-53.760009765625,1,0.04005311072370188,-1.1056804124207578,358.0,4.573871853729086,345.0899963378906,1.3677193039111604,347.739990234375,0.04005311072370188
4456,2020-02-05,369.6700134277344,375.25,362.2999877929688,375.1300048828125,6437000.0,0.001788579292276049,3.5438785289409096,-0.6816460422445061,66.03437528684185,60.27803237648757,-18.699687380959688,-27.542502797882662,-46.4561175272047,-71.7397497564823,28.900274043745522,12.950012207031193,8.697025702789233,25.176011657714866,2.5643255944166867,47.787697721013046,13.870168626065777,36.481854689363956,-34.87180906585269,84.50003729926216,23.08927875550738,11.305843031649081,2,-12.77001953125,-21.500015258789062,-53.00751495361328,-67.77001953125,-33.370025634765625,2,0.008412868879261959,1.9507106279999222,369.010009765625,-1.1056804124207578,358.0,4.573871853729086,345.0899963378906,0.008412868879261959
4457,2020-02-06,366.95001220703125,371.5499877929688,362.510009765625,369.6000061035156,3920400.0,-0.007357916849901169,1.7603166394103007,0.4853476270589616,64.49995720229197,60.13914654917091,-14.818046384806905,-23.865255800387274,-42.81738483668471,-68.55804193540803,28.34818685761573,9.039978027343807,9.318851875242558,21.071510314941406,-3.4970214071591386,45.64004203704195,8.787244453891105,33.35577617599171,-28.91566419410009,75.78059394866598,13.929245440415656,12.284265861050281,2,-10.050018310546875,-18.780014038085938,-48.295013427734375,-65.05001831054688,-68.11001586914062,3,0.005504807048574811,3.5438785289409096,369.6700134277344,1.9507106279999222,369.010009765625,-1.1056804124207578,358.0,0.005504807048574811
4458,2020-02-07,366.7699890136719,371.7999877929688,363.5700073242188,365.0400085449219,4385200.0,-0.0004905932344206887,-2.524629801471731,-0.652824321989981,63.99502867996513,61.24338761682734,-13.97392883366814,-22.382617637532064,-41.865225318323155,-67.91490726588245,27.72001676346051,8.22998046875,11.832162314600737,19.335987854003918,-6.419156898476331,45.091132606484166,6.458415477763822,32.21356023024401,-25.75838884177523,70.7283029720138,8.14411348601434,12.877572376240114,2,-9.8699951171875,-18.54498291015625,-45.864990234375,-64.8699951171875,-47.019989013671875,4,-0.05529350652116993,1.7603166394103007,366.95001220703125,3.5438785289409096,369.6700134277344,1.9507106279999222,369.010009765625,-0.05529350652116993
4459,2020-02-10,371.0700073242188,374.7999877929688,362.5199890136719,365.0,5294100.0,0.011724018974700323,-1.2266484428606315,3.5087143663562284,66.55284390362627,61.95369547896485,-15.482861550218615,-24.636308265148443,-45.22857297718747,-71.79092647639771,28.284356979872015,12.279998779296932,11.794969619379572,21.53500518798836,-4.755718706168011,47.82572908214473,8.389643240910175,34.68036713506655,-27.31933516607387,78.17235504942605,12.588533126967732,13.145361947078195,2,-14.170013427734432,-22.845001220703182,-48.79251098632818,-69.17001342773443,-55.60000610351568,0,-0.018702676865345658,-2.524629801471731,366.7699890136719,1.7603166394103007,366.95001220703125,3.5438785289409096,369.6700134277344,-0.018702676865345658
4460,2020-02-11,373.6900024414063,378.1099853515625,369.7200012207031,373.75,4772900.0,0.007060649110609107,-1.0974960327148438,-0.009884264612714397,76.47385287187768,64.6382167466787,-15.820738303237079,-25.84283843600582,-46.97303927805444,-73.85497396371142,28.747951844556514,8.389984130859375,11.139742681202108,22.416500854492256,-5.468785668898704,50.301787377883215,8.473857592796776,36.359144116187736,-27.419384055912985,72.0431145306935,-0.3026221239624505,13.942643261695489,2,-15.010009765625057,-24.035003662109432,-51.41250610351568,-71.79000854492193,-41.66000366210943,1,-0.06360884385018839,-1.2266484428606315,371.0700073242188,-2.524629801471731,366.7699890136719,1.7603166394103007,366.95001220703125,-0.06360884385018839
4461,2020-02-12,380.010009765625,380.6199951171875,375.8800048828125,377.17999267578125,4624800.0,0.01691243352224725,1.340742973400648,-47.168870803706945,70.88885842302247,66.1722522654147,-18.28693153608151,-30.470786914647192,-52.28508543549151,-79.49744211241534,28.921373952181174,6.929992675781193,12.779859476464253,26.670507812499977,-3.3316816606968587,56.67269728569681,11.66941307590156,41.671602549098395,-30.555454683524772,96.63177335750926,26.50717761893047,15.001094736598418,2,-19.210006713867188,-27.900009155273438,-57.74501037597656,-78.11001586914062,-47.180023193359375,2,-0.17041658930396697,-1.0974960327148438,373.6900024414063,-1.2266484428606315,371.0700073242188,-2.524629801471731,366.7699890136719,-0.17041658930396697
4462,2020-02-13,381.3999938964844,385.3699951171875,376.510009765625,376.9599914550781,4485400.0,0.0036577566251916327,-2.318367813464396,1.5688959820562038,69.9943303504293,67.29803639677088,-16.092412947213063,-30.068544314233577,-52.47962316236931,-79.94184646161409,29.19392681212074,8.8599853515625,13.554966369355384,25.943992614746094,-5.744641793425785,57.63262702291797,10.099675410660154,41.78830981883203,-28.205586010173647,82.62581986753905,13.369718947930068,15.844317204085929,2,-15.574996948242188,-26.914993286132812,-59.44749450683594,-79.08499145507812,-21.1300048828125,3,-0.11824857583966353,1.340742973400648,380.010009765625,-1.0974960327148438,373.6900024414063,-1.2266484428606315,371.0700073242188,-0.11824857583966353
4463,2020-02-14,380.3999938964844,385.1499938964844,379.42999267578125,381.4700012207031,3736300.0,-0.002621919286845631,-2.8006529321112823,-0.24099250807615644,80.58362508451539,69.439698404799,-10.680080351445042,-27.17107939863996,-50.147678525639435,-77.9153608045412,29.60552231553455,5.720001220703125,15.77726706878343,22.85499267578126,-9.658255198057589,55.36824054962011,6.598368738861836,39.111616612700686,-22.701003797850888,78.24945342164062,6.6730825859905565,16.256623936919414,2,-9.664993286132812,-25.914993286132812,-55.772491455078125,-74.64999389648438,-23.079986572265625,4,-0.2144058855605242,-2.318367813464396,381.3999938964844,1.340742973400648,380.010009765625,-1.0974960327148438,373.6900024414063,-0.2144058855605242
4464,2020-02-18,387.7799987792969,389.5400085449219,379.1900024414063,379.2999877929688,5173900.0,0.01940064406210462,-1.3793167555887804,-7.9251896640236765,81.11921300663859,71.12689831213429,-14.965314409008272,-32.42441901930175,-56.02320300037809,-84.03463650888534,30.120820355837264,10.350006103515568,17.585474092300956,27.829498291015625,-6.198941730593049,61.8579383126243,10.815278280211317,44.84371830181993,-26.207067978065822,91.12003473644339,18.392954091754234,17.014220010804333,2,-11.860000610351562,-31.209991455078125,-62.79249572753906,-80.97999572753906,-45.389984130859375,1,-0.17543452213484534,-2.8006529321112823,380.3999938964844,-2.318367813464396,381.3999938964844,1.340742973400648,380.010009765625,-0.17543452213484534
4465,2020-02-19,386.1900024414063,392.95001220703125,384.8999938964844,388.1199951171875,4896400.0,-0.004100253604868098,-2.569845179451091,-0.2275931810575283,86.27548340057565,73.37591032477138,-11.937400133983147,-28.509392222323243,-52.86911495071564,-81.34258386153562,31.52974860214963,8.050018310546875,19.57867126749113,23.835501098632847,-10.488370993351793,58.15937319061749,6.673565052640527,40.99743714462517,-20.14233920118471,60.398319477965835,-14.321449210938106,17.16193604599233,2,-8.459991455078182,-27.91499328613287,-61.202499389648494,-75.8049926757813,-23.200012207031307,2,-0.18312229931802282,-1.3793167555887804,387.7799987792969,-2.8006529321112823,380.3999938964844,-2.318367813464396,381.3999938964844,-0.18312229931802282
4466,2020-02-20,386.0,389.70001220703125,376.67999267578125,386.55999755859375,4079400.0,-0.0004919921287582785,2.8070083075303165,0.2901552765567272,84.83246463142218,75.63507781689695,-10.26708112984494,-24.868906844852177,-51.22972939438995,-80.01744893913838,33.839533518492196,13.02001953125,20.645472366813124,20.64549865722654,-10.654640124894229,51.94563743934731,4.995429266166184,36.295568048286896,-15.10991394575268,57.72499285324463,-20.12168484693791,15.650069391060379,2,-8.264999389648438,-27.724990844726562,-61.01249694824219,-75.51499938964844,-28.8800048828125,3,-0.13981865601218424,-2.569845179451091,386.1900024414063,-1.3793167555887804,387.7799987792969,-2.8006529321112823,380.3999938964844,-0.13981865601218424
4467,2020-02-21,380.0700073242188,387.3200073242188,377.8999938964844,385.3299865722656,3930100.0,-0.015362675325858,1.0389593661341388,9.392861035422241,80.05153376935343,77.4191339379401,-2.5482795115522094,-17.432930514200905,-43.73302338251085,-72.97160969171665,34.973200216860285,9.420013427734432,20.154850555985774,13.192005920410224,-17.844440275640864,44.22845211646131,-2.3262171776153195,28.71022901843577,-5.209134562470354,20.835959304943177,-58.36966816885308,15.518223098025548,2,-2.3350067138672443,-21.79499816894537,-54.075004577636776,-66.8099975585938,-9.110015869140682,4,-0.12429294561950288,2.8070083075303165,386.0,-2.569845179451091,386.1900024414063,-1.3793167555887804,387.7799987792969,-0.12429294561950288
4468,2020-02-24,368.70001220703125,372.8200073242188,361.0,364.760009765625,6936400.0,-0.029915528450232043,-1.0628245482288754,-0.7490528489954188,59.44229240411152,76.62907266021624,10.19655728869418,-5.100530681405303,-30.593741173487047,-60.613046666675075,34.66013591873521,19.070007324218807,19.336956970554297,1.0450103759765739,-29.316153814755353,31.4061745667085,-14.135571719389418,16.225592471342566,24.25,24.10018549331479,-51.2451019971302,15.180582095365963,2,8.274993896484375,-10.425003051757812,-42.70500946044922,-55.44000244140625,6.79998779296875,0,-0.022864179317210853,1.0389593661341388,380.0700073242188,2.8070083075303165,386.0,-2.569845179451091,386.1900024414063,-0.022864179317210853
4469,2020-02-25,360.0899963378906,375.6499938964844,357.7200012207031,372.0,6481200.0,-0.023352361226139484,-1.1537536634853836,-3.0228416959707527,41.78031072113332,72.77423464346687,19.09310964143407,5.1278289805632085,-20.46531072495884,-51.08578905033602,34.81434863003683,17.92999267578125,18.652243997702953,-8.425505065917946,-36.73645153120168,19.88544139936579,-22.58097829855984,5.72996816672395,32.22101562500001,6.727205160700163,-63.01263562736081,14.155473232641878,2,15.245010375976562,-1.8149871826171875,-34.094993591308594,-46.829986572265625,3.989990234375,1,-0.007692490882397762,-1.0628245482288754,368.70001220703125,1.0389593661341388,380.0700073242188,2.8070083075303165,386.0,-0.007692490882397762
4470,2020-02-26,379.239990234375,382.0,365.0,366.30999755859375,8934100.0,0.05318113274803382,-1.1864968932884825,-1.0856413686014958,56.577300888092616,71.18406158403022,0.908736334159471,-12.229720280443303,-37.8272627540141,-69.17312401434276,35.124166722202624,21.910003662109375,18.555105120338,9.188488769531261,-17.859924930598993,36.236902469661516,-4.335718080533866,22.71269561959639,11.687381298828143,67.29200006489039,-0.5567839110786394,13.524206850065118,2,-3.9049835205078125,-20.964981079101562,-51.18248748779297,-65.97998046875,-9.160003662109375,2,-0.09716795837686776,-1.1537536634853836,360.0899963378906,-1.0628245482288754,368.70001220703125,1.0389593661341388,380.0700073242188,-0.09716795837686776
4471,2020-02-27,371.7099914550781,391.55999755859375,370.6000061035156,371.4599914550781,10967700.0,-0.019855497767108488,-20.27949560044615,0.019334891076022563,53.06857756895866,69.30342238608903,7.976362393314787,-2.5836240300772033,-28.561789997628296,-60.615380534642895,36.219232921827285,20.959991455078125,17.627901317284454,0.23099060058592613,-23.672420705699608,24.13440190687146,-11.72071505255684,12.182696253728693,-13.989990234375,41.34158318070034,-24.45034119594996,11.951705653142774,2,3.6250152587890625,-13.434982299804688,-43.43749237060547,-58.449981689453125,-9.949981689453125,3,-0.023459152084043366,-1.1864968932884825,379.239990234375,-1.1537536634853836,360.0899963378906,-1.0628245482288754,368.70001220703125,-0.023459152084043366
4472,2020-02-28,369.0299987792969,376.7699890136719,356.79998779296875,364.2099914550781,11168600.0,-0.007209902174784899,-1.0336034955342437,19.280029296875,51.4114475609189,66.06206932791164,9.74157338842906,1.8689658587528584,-24.325761633902232,-56.98688112190814,36.89690518934663,19.970001220703125,15.491564362786107,-3.5135025024413835,-24.70841676391393,17.681411759031164,-14.110959633177686,7.083954628294919,22.529998779296875,35.184141399242854,-28.744782434116317,10.597457130736286,2,5.845001220703125,-10.04998779296875,-41.12749481201172,-55.769989013671875,10.92999267578125,4,-0.032273808908506396,-20.27949560044615,371.7099914550781,-1.1864968932884825,379.239990234375,-1.1537536634853836,360.0899963378906,-0.032273808908506396
4473,2020-03-02,381.0499877929688,381.3599853515625,364.5,373.1099853515625,6997900.0,0.032571847962042266,2.939250037433956,1.6473009079282386,55.684657141247975,63.23600756509046,-2.4323001007743414,-7.714379598218102,-34.98128155245564,-68.00550318665739,37.72963197307397,16.8599853515625,14.176416357495498,6.708486938476597,-10.384602985198455,23.80157686215165,-1.8380580233609294,15.255031900314123,10.510009765624943,69.76407706300893,7.321381028410698,8.54654496183752,3,-6.174987792968807,-15.299987792968807,-50.552482604980526,-65.5399780273438,-8.769989013671932,0,-0.026479455874888425,-1.0336034955342437,369.0299987792969,-20.27949560044615,371.7099914550781,-1.1864968932884825,379.239990234375,-0.026479455874888425
4474,2020-03-03,368.7699890136719,393.5199890136719,367.3999938964844,381.0299987792969,8364600.0,-0.03222673972625578,-2.482666015625,-1.5440813596845127,47.47536184042594,58.924882947296055,7.674616442275919,5.706421184689134,-21.622880932357134,-54.72566199693557,37.89586250178852,26.1199951171875,12.513454433302059,-6.110011291503895,-21.64281288756132,9.42279030455353,-13.876412089532607,1.6563895065248175,-11.970001220703125,32.598041456366595,-27.447579440929346,7.766400798028715,3,6.3899993896484375,-2.7350006103515625,-31.29498291015625,-48.27497863769531,2.350006103515625,1,0.018249887970353873,2.939250037433956,381.0499877929688,-1.0336034955342437,369.0299987792969,-20.27949560044615,371.7099914550781,0.018249887970353873
4475,2020-03-04,383.7900085449219,384.010009765625,370.510009765625,377.7699890136719,5487300.0,0.040730048482044756,3.179552347389008,-0.4910289344245973,51.780666734713535,55.25246095877287,-8.62908433941135,-8.589955680710489,-35.73588786555183,-68.59741259589237,37.42697676260189,15.240020751953125,10.619304768571908,8.171008300781239,-7.590581823775096,23.932598425337574,0.2902132385030427,16.051803363059435,-26.255620727539053,73.50223271979594,17.337461431273084,7.880795062278168,3,-8.630020141601562,-17.755020141601562,-44.06500244140625,-63.29499816894531,-13.07000732421875,2,-0.051356266535920625,-2.482666015625,368.7699890136719,2.939250037433956,381.0499877929688,-1.0336034955342437,369.0299987792969,-0.051356266535920625
4476,2020-03-05,372.7799987792969,391.3999938964844,368.6400146484375,381.0,8747000.0,-0.02868758831780871,-1.75879046592105,-1.3654442777191986,46.27678196700222,51.49971075851163,0.3447098992014048,2.809012142466827,-24.07897537697147,-56.698273885522894,36.76661750462659,22.759979248046875,7.6589330449672275,-2.9945007324218977,-18.569227697606266,12.58022623276247,-10.781864215014082,4.792862750170286,-14.525898937988245,43.518546991001806,-8.914944226782175,7.787363482592183,3,2.3799896240234375,-6.7450103759765625,-31.6824951171875,-52.28498840332031,23.94000244140625,3,-0.007242910606450659,3.179552347389008,383.7900085449219,-2.482666015625,368.7699890136719,2.939250037433956,381.0499877929688,-0.007242910606450659
4477,2020-03-06,368.9700012207031,371.30999755859375,356.8500061035156,367.70001220703125,8147200.0,-0.010220498876200246,3.8605162872046326,-0.15449985706489253,45.1800657966871,49.91501891324226,2.6983483149593894,7.1443985289620855,-19.53050616050109,-52.051394941467095,35.688854471433395,15.92999267578125,4.279352238830938,-6.905497741699207,-22.263973359664533,8.452977876266118,-14.584735550681899,0.7737400672834838,24.54998779296875,33.051542856952636,-15.450650790920719,7.6792378089826725,3,6.1899871826171875,-2.5850067138671875,-27.87249755859375,-48.47499084472656,44.57998657226568,4,-0.019540860859214915,-1.75879046592105,372.7799987792969,3.179552347389008,383.7900085449219,-2.482666015625,368.7699890136719,-0.019540860859214915
4478,2020-03-09,346.489990234375,357.4700012207031,341.7200012207031,343.8599853515625,7405500.0,-0.06092639215100171,-3.5586284260641445,2.0708879009972367,34.55524635402078,49.11223398356308,24.24631003384758,29.54180601102928,3.4387584889650498,-28.898241235913815,34.14531947776403,27.25,0.4019293642731441,-28.37150878906249,-48.268491196957484,-8.474526381167493,-38.319999993010015,-18.423017585114962,46.29659912109378,9.208475169407947,-32.50235651504789,9.9484912039475,3,21.1300048828125,20.760009765625,-5.392486572265625,-24.954986572265625,80.260009765625,0,0.09659731064110422,3.8605162872046326,368.9700012207031,-1.75879046592105,372.7799987792969,3.179552347389008,383.7900085449219,0.09659731064110422
4479,2020-03-10,364.1300048828125,364.5400085449219,347.8500061035156,356.42999267578125,7604400.0,0.05091060390086688,2.917831967447991,2.9277558598282662,42.63291715127477,47.562858012805535,8.090432502356293,11.96885489142278,-13.478560783104285,-45.735265531789196,32.49299372044467,18.050018310546875,-2.657643438608943,-10.384494018554676,-30.795319025507183,10.02633098839783,-20.589906522030958,-0.1790815150783942,26.613920947265626,45.10870967385255,5.523708824640124,10.20541250347626,3,3.489990234375,3.489990234375,-23.032501220703125,-40.41999816894531,75.04000854492188,1,0.0223820992151067,-3.5586284260641445,346.489990234375,3.8605162872046326,368.9700012207031,-1.75879046592105,372.7799987792969,0.0223820992151067
4480,2020-03-11,349.9200134277344,362.9800109863281,344.7900085449219,358.9200134277344,6036000.0,-0.039024500218407754,1.125000891284662,-1.1688293158524696,38.98253878111982,45.99774259193455,19.784565305741978,25.62031890714735,1.4180276353877161,-30.829175306998195,30.48258249220067,19.339996337890625,-3.849925447481951,-23.405986022949207,-46.59771206738526,-0.21425997851315515,-35.001849045167205,-11.81012300073121,38.86295541796875,16.505663075567874,-19.926154168872593,11.59586302221802,3,17.699981689453125,17.699981689453125,-8.822509765625,-23.985015869140625,73.03997802734375,2,0.060585221981969806,2.917831967447991,364.1300048828125,-3.5586284260641445,346.489990234375,3.8605162872046326,368.9700012207031,0.060585221981969806
4481,2020-03-12,315.25,335.7200012207031,307.32000732421875,326.5,12071600.0,-0.09907982423787387,-1.095168516558975,1.25,33.16188867745457,43.970013827105184,50.962771531826775,58.17244681326281,36.572260728046956,4.22951152749323,28.79101996486519,42.600006103515625,-4.099330312821962,-54.83799896240237,-89.39769413781909,-20.278303786985646,-72.1178465501107,-37.558151374694035,71.65045014070313,12.392551783077645,-24.937506202256614,17.279847587708357,3,35.16999816894531,35.16999816894531,31.06000518798828,15.544998168945312,122.239990234375,3,0.17595559467312638,1.125000891284662,349.9200134277344,2.917831967447991,364.1300048828125,-3.5586284260641445,346.489990234375,0.17595559467312638
4482,2020-03-13,336.29998779296875,336.4200134277344,307.3900146484375,330.510009765625,9458200.0,0.06677236413312837,8.628476861411393,-0.5146647135416667,41.98654062719832,42.448000881099674,27.69411665787419,35.384627368598444,16.25269668350785,-16.017244990610266,26.733777737075204,29.029998779296875,-6.587403386662288,-31.53301086425779,-68.76694406420006,5.700922335684481,-50.149977464228925,-12.916044264286654,45.82563577874532,50.64659183940138,11.162081824072686,18.616966599971146,3,14.120010375976562,14.120010375976562,16.235008239746094,-2.6649932861328125,97.52999877929688,4,0.17966106339834242,-1.095168516558975,315.25,1.125000891284662,349.9200134277344,2.917831967447991,364.1300048828125,0.17966106339834242
4483,2020-03-16,298.8399963378906,334.3500061035156,294.75,306.6300048828125,10559900.0,-0.11138861972882097,-3.9592990703318334,-1.3454297249718015,36.74299869902994,41.25551608761123,58.40854223536229,70.01053213133702,53.82171895602306,21.99239462003436,24.75516067838896,41.54998779296875,-9.407316085316381,-64.91500244140627,-112.71885782855622,-17.11114705425632,-88.81693013498125,-41.0130747478313,78.7972902589737,5.860432493367599,-36.207513357308336,23.90192769357498,3,44.23500061035156,45.29499816894531,53.69499969482422,34.79499816894531,122.58001708984375,0,0.38385086621865216,8.628476861411393,336.29998779296875,-1.095168516558975,315.25,1.125000891284662,349.9200134277344,0.38385086621865216
4484,2020-03-17,319.75,322.8999938964844,290.25,306.19000244140625,10013900.0,0.06997056591603945,2.288017923327986,-1.7406909736232827,37.22129457346454,39.63780806969468,33.317491656549976,46.10647401614483,33.39202054961504,1.940596476937344,22.499398131274585,32.649993896484375,-11.655294380499925,-40.60349884033201,-90.82946414824232,9.622466467578306,-65.71648149428717,-15.490516186376851,51.2563036691152,40.560972836296486,1.6141482832975242,25.11298265395515,3,21.074996948242188,22.134994506835938,32.8125,13.884994506835938,106.95001220703125,1,0.3346364347146209,-3.9592990703318334,298.8399963378906,8.628476861411393,336.29998779296875,-1.095168516558975,315.25,0.3346364347146209
4485,2020-03-18,315.4700012207031,331.5799865722656,300.0,302.3999938964844,12593600.0,-0.013385453570905037,-2.534414683962812,0.9638650204575837,37.74834754083016,38.69020424456444,30.04689087084165,47.23860191091927,37.79237115836372,6.989496136325158,19.72947439796964,31.579986572265625,-15.728346094458175,-41.34749755859377,-93.82208001602697,11.127084898839428,-67.58478878731034,-15.110206329877201,47.46067208150055,54.62420161557381,15.32016830007867,26.23729122871659,3,15.30999755859375,26.414993286132812,37.092498779296875,18.164993286132812,109.51998901367188,2,0.3921133918546207,2.288017923327986,319.75,-3.9592990703318334,298.8399963378906,8.628476861411393,336.29998779296875,0.3921133918546207
4486,2020-03-19,332.0299987792969,348.510009765625,316.82000732421875,324.3299865722656,10616000.0,0.05249309758301979,-1.7896164881099494,0.5891360284674907,42.399343408228866,38.381235090291305,7.932844367644634,27.85619644580504,21.7114036479951,-8.701171550268441,17.75544050738363,33.040008544921875,-17.90751991553725,-22.088999938964832,-73.7899157336733,29.611915855743632,-47.93945783631909,3.7614579583894283,23.632607192686407,71.71299652604627,30.570571450183586,25.850457897354236,3,-4.6349945068359375,9.854995727539062,22.137496948242188,3.0349884033203125,89.35000610351562,3,0.27386077465916925,-2.534414683962812,315.4700012207031,2.288017923327986,319.75,-3.9592990703318334,298.8399963378906,0.27386077465916925
4487,2020-03-20,332.8299865722656,350.489990234375,332.0,342.30999755859375,10853800.0,0.0024093840794805477,-2.3195720958264276,-1.2311683061581997,39.61581609014105,38.9435206165269,1.6397131520095058,24.5967310801463,21.135273369809624,-8.703297320838772,15.633403258599914,18.489990234375,-22.09021992579727,-18.92701110839846,-69.94788095389652,32.093858737099595,-44.43744603114749,6.583423814350567,-42.579986572265625,70.68392011120883,31.792055922736807,25.51043492274903,3,-5.4349822998046875,9.055007934570312,23.625015258789062,3.4900054931640625,71.0,4,0.3144548504777982,-1.7896164881099494,332.0299987792969,-2.534414683962812,315.4700012207031,2.288017923327986,319.75,0.3144548504777982
4488,2020-03-23,360.2699890136719,366.1099853515625,340.8800048828125,347.8900146484375,13449400.0,0.08244450184313057,1.097258107273366,-1.3059029555016883,48.28171766048871,39.57116511755067,-26.418189297685444,-3.6967433659160633,-5.641344161294569,-35.2582494901726,15.412563763711212,33.279998779296875,-24.383221020393307,8.934492492675759,-41.6343048862189,59.503289871570416,-16.3499061967716,34.218891182123116,-68.81518920898435,92.30161156659076,50.440206714139265,25.28439868944734,3,-32.089996337890625,-18.384994506835938,-0.114990234375,-21.574996948242188,51.620025634765625,0,0.20418019763450856,-2.3195720958264276,332.8299865722656,-1.7896164881099494,332.0299987792969,-2.534414683962812,315.4700012207031,0.20418019763450856
4489,2020-03-24,357.32000732421875,372.92999267578125,353.0299987792969,369.989990234375,11638700.0,-0.00818825264221823,1.1455533144908414,-1.0234256175631737,44.374547869094144,40.1702772384367,-27.4192169254394,-1.0170681486737863,-1.8354858766758753,-31.42100777387975,15.651966337142248,19.899993896484375,-26.54930552295673,6.123010253906273,-44.35993107587609,56.605951583688636,-19.118460410984937,31.364480918797483,-62.87900009765622,78.59593182607532,39.05408045515551,25.241470664891192,3,-25.730010986328125,-15.435012817382812,5.2899932861328125,-18.625015258789062,62.529998779296875,1,0.17939103545733914,1.097258107273366,360.2699890136719,-2.3195720958264276,332.8299865722656,-1.7896164881099494,332.0299987792969,0.17939103545733914
4490,2020-03-25,342.3900146484375,362.0,339.1700134277344,361.0199890136719,8767200.0,-0.04178325414125028,1.2175804402891388,1.4704024857287377,43.64731224172364,41.33532430113326,-15.276131097438622,11.605696792862659,13.476352788631061,-15.845068545556387,15.267125744230306,22.829986572265625,-25.68395274016774,-6.964483642578102,-55.80097220971845,41.87200492456225,-31.382727926148277,17.453760640992073,-43.23966829492184,45.571224380130225,6.262551626458425,24.418244283570164,3,-10.800018310546875,-0.5050201416015625,23.85498809814453,-1.610015869140625,72.87997436523438,2,0.246239650549279,1.1455533144908414,357.32000732421875,1.097258107273366,360.2699890136719,-2.3195720958264276,332.8299865722656,0.246239650549279
4491,2020-03-26,362.989990234375,363.8399963378906,341.7300109863281,344.0,7229600.0,0.060165234687376445,1.1372627107394133,-1.0193245498937697,48.83193762099945,42.09592396711116,-31.72863680891055,-10.204231398566492,-6.487115378518354,-35.60824453161496,14.124315061575537,22.1099853515625,-26.942761940812943,14.071492004394543,-34.07547394650152,62.2184579552906,-10.001990971053488,38.14497497984257,-59.41286510152338,75.71462443166313,34.143269940188674,24.07348297544804,3,-31.399993896484375,-21.104995727539062,5.012519836425781,-20.504989624023438,65.16000366210938,3,0.1708036080002313,1.2175804402891388,342.3900146484375,1.1455533144908414,357.32000732421875,1.097258107273366,360.2699890136719,0.1708036080002313
4492,2020-03-27,357.1199951171875,368.55999755859375,353.0,359.0899963378906,7948800.0,-0.0161712313703124,-2.047994237224303,-0.10373892752915162,52.220413545998994,43.815636727885504,-25.250056048115425,-5.557172342650574,-0.047949861961910756,-28.917507808291816,14.291740059255748,15.55999755859375,-26.53288561456452,8.7969970703125,-38.59125098717129,56.18524512779629,-14.897126958429396,32.491121099054396,-49.38169793176013,53.169409724952935,7.194370924426963,23.694124028741907,3,-25.529998779296875,-15.235000610351562,10.885009765625,-14.634994506835938,67.55999755859375,4,0.17993954593480077,1.1372627107394133,362.989990234375,1.2175804402891388,342.3900146484375,1.1455533144908414,357.32000732421875,0.17993954593480077
4493,2020-03-30,370.9599914550781,377.7999877929688,361.1700134277344,363.0,8622000.0,0.03875447056205594,-1.862310676194913,-4.0406022957879575,51.44967292404415,45.39656765572769,-31.049135250467316,-21.283036479925613,-13.131711315166626,-41.94455236048594,14.296560778056472,20.679992675781307,-21.226573888465225,23.141493225097634,-22.977588264171686,69.26057471436695,0.08195248046297365,46.20103396973229,-59.31019254022954,82.29355196247184,34.71317487382002,23.05954074463466,3,-32.05999755859375,-29.074996948242188,-2.954986572265625,-28.474990844726562,63.300018310546875,0,0.08860792504403525,-2.047994237224303,357.1199951171875,1.1372627107394133,362.989990234375,1.2175804402891388,342.3900146484375,0.08860792504403525
4494,2020-03-31,375.5,383.010009765625,366.4400024414063,367.92999267578125,9366500.0,0.012238539598606879,-2.1412372505800024,0.9510069661430878,55.66179596608562,47.3869508140894,-30.00467206237721,-26.659862833488546,-16.880988161788594,-45.55983483048476,13.587258770679734,16.570007324218693,-19.093268666676636,27.345001220703125,-19.51007633261753,74.20007877402378,3.917462444042826,50.772539997363424,-58.55818597490179,82.86950184087003,30.06299998854155,23.427538776660327,3,-25.584991455078125,-33.61500549316406,-7.874992370605469,-33.01499938964844,61.029998779296875,1,0.09691082462966039,-1.862310676194913,370.9599914550781,-2.047994237224303,357.1199951171875,1.1372627107394133,362.989990234375,0.09691082462966039
4495,2020-04-01,364.0799865722656,380.2300109863281,361.0199890136719,376.0499877929688,6672500.0,-0.03041281871567081,-1.1238281770593466,-1.5812403750796273,62.047866456901225,49.57012004171966,-12.252698940141784,-17.699656604946654,-4.736349352829052,-33.281055711344266,12.725461920016123,19.21002197265625,-12.245955291408563,16.910488891601574,-27.55704854369685,61.3780263269,-5.323279826047667,39.144257609250815,-40.531352973114736,54.14238431893236,-3.620219060083727,22.23376871764922,4,-6.574981689453125,-22.194992065429688,2.7250213623046875,-21.594985961914062,71.47000122070318,2,0.15318067893902287,-2.1412372505800024,375.5,-1.862310676194913,370.9599914550781,-2.047994237224303,357.1199951171875,0.15318067893902287
4496,2020-04-02,370.0799865722656,370.989990234375,360.05999755859375,364.0799865722656,4592500.0,0.01647989513647463,1.795391928069121,-0.5012530817141828,59.003200605146176,51.72427387672023,-13.731739736101872,-25.204556917960247,-9.536662489488094,-38.39432993490033,11.347574527801275,10.92999267578125,-6.38380846506675,23.045489501953114,-21.109970762034152,67.20094976594038,0.9677593699594809,45.123219633946746,-40.5852153564673,56.91429861455731,-1.6762064286936962,22.077730131993622,4,-8.989974975585938,-28.194992065429688,-3.2749786376953125,-26.504974365234375,70.44000244140625,3,0.12210874427434626,-1.1238281770593466,364.0799865722656,-2.1412372505800024,375.5,-1.862310676194913,370.9599914550781,0.12210874427434626
4497,2020-04-03,361.760009765625,370.8999938964844,357.510009765625,367.4700012207031,4860800.0,-0.02248156373896748,1.1304707776048635,-0.9516652425130209,69.8536037662629,54.12115011069514,-0.9794807606878635,-18.39558099539005,-0.8497578673348585,-29.258939693291666,10.933301895239037,13.389984130859375,-0.10318017771282939,15.086012268066384,-28.42846776791953,58.600492304052295,-6.671227749926572,36.84325228605934,-26.913714694844032,16.666666666666664,-46.58647660428567,21.75724001799296,4,-0.6699981689453125,-19.875015258789062,5.0449981689453125,-17.7550048828125,70.0599975585938,4,0.18351941159519458,1.795391928069121,370.0799865722656,-1.1238281770593466,364.0799865722656,-2.1412372505800024,375.5,0.18351941159519458
4498,2020-04-06,379.9599914550781,380.2900085449219,361.7099914550781,365.2200012207031,8183900.0,0.050309545549947376,1.4129854070721404,-2.581438229870928,69.32906158832968,56.89387385727686,-17.98391209159098,-35.794721358308834,-18.57852802764262,-46.571071728153356,11.804671348000987,18.58001708984375,4.653509458878091,31.612493896484352,-14.37625497193477,77.60124276490347,8.61811946227482,54.606868330693885,-40.29732491481275,88.03914388020834,21.010283095373467,22.99437443420955,4,-18.869979858398438,-38.07499694824219,-13.032485961914062,-34.8599853515625,58.30999755859375,0,0.11769660550166172,1.1304707776048635,361.760009765625,1.795391928069121,370.0799865722656,-1.1238281770593466,364.0799865722656,0.11769660550166172
4499,2020-04-07,372.2799987792969,381.3299865722656,369.3399963378906,380.0,7046400.0,-0.020212635141848234,1.3102157698063392,-0.5237453416149068,67.84795237759212,59.58283387237337,-8.893976867802508,-28.957512090903776,-10.175444858098217,-38.00422611562749,12.30421547262126,11.989990234375,10.288465977064106,23.525001525878906,-23.191252411011817,70.24125546276963,0.16687455743357305,46.88312849432424,-28.282597916495547,62.00673129771579,-6.3189583084726735,23.35812696844535,4,-9.909988403320312,-30.395004272460938,-1.967498779296875,-26.489990234375,69.67001342773438,1,0.1664876200428711,1.4129854070721404,379.9599914550781,1.1304707776048635,361.760009765625,1.795391928069121,370.0799865722656,0.1664876200428711
4500,2020-04-08,371.1199951171875,378.3900146484375,368.30999755859375,374.010009765625,6908900.0,-0.003115944090235856,-1.368978971225292,0.37435416987852266,63.59652912482749,61.22334403946537,-3.60964062671826,-27.539804569884268,-8.472742849966494,-35.81300336185353,13.027288261061576,10.08001708984375,11.65071447955222,21.304998779296852,-26.472564154705424,69.08256171329913,-2.5837826877042858,45.19378024629799,-23.221333364103828,57.136853919052754,-10.31586459957613,23.88878146700114,4,-3.114990234375,-30.294998168945312,-0.5225067138671875,-21.05999755859375,83.0700073242188,2,0.17625028164126544,1.3102157698063392,372.2799987792969,1.4129854070721404,379.9599914550781,1.1304707776048635,361.760009765625,0.17625028164126544
4501,2020-04-09,370.7200012207031,372.1000061035156,363.0299987792969,371.05999755859375,7711300.0,-0.0010778020633409602,6.495832229914627,0.11764519535374868,63.215918114487295,62.44506676929741,-2.2326163259882037,-24.00163951046261,-7.350714522364399,-34.47759347292009,12.028574876043237,9.07000732421875,14.469411138876637,18.131504821777355,-27.593618815074024,63.856628458628734,-4.731056996648363,40.99406664020307,-19.310204666365337,55.457616782378196,-11.107755205701253,22.862561818425696,4,-0.459991455078125,-29.895004272460938,-0.1225128173828125,-16.160003662109375,81.8599853515625,3,0.1748758803377055,-1.368978971225292,371.1199951171875,1.3102157698063392,372.2799987792969,1.4129854070721404,379.9599914550781,0.1748758803377055
4502,2020-04-13,396.7200012207031,400.510009765625,367.70001220703125,371.30999755859375,11692900.0,0.07013379346781257,-1.0110342221752513,-74.7361098644646,62.84265900289542,63.71095411139199,-24.612939114248775,-47.688024891620444,-32.459320279552344,-59.46787455401426,11.536636288883205,32.80999755859375,19.585420657047905,41.110504150390625,-7.945818429880603,90.16682673066185,16.58234286025504,65.63866544052621,-42.1501833452366,90.23194134964712,25.809909269062302,24.528161290135614,4,-17.709991455078125,-51.339996337890625,-26.122512817382812,-39.415008544921875,54.32000732421875,0,0.11040529254435527,6.495832229914627,370.7200012207031,-1.368978971225292,371.1199951171875,1.3102157698063392,372.2799987792969,0.11040529254435527
4503,2020-04-14,413.5499877929688,417.8200073242188,394.8500061035156,397.5,11581000.0,0.04242283353619691,-1.1517590152030655,0.6316405147513638,68.04673291904054,65.08705821727587,-38.85189360879218,-58.481998952962556,-48.09853778218087,-75.30041822840667,10.712499247763947,22.970001220703182,22.40902210406915,52.20499114990241,4.285347064553832,100.12463523525099,28.24516910722815,76.16481319257667,-53.467346890683245,92.20657261305399,28.355629842871444,23.95982204267429,4,-25.884979248046932,-59.51498413085943,-42.77749633789068,-56.24499511718756,34.12002563476557,1,0.04417850337453366,-1.0110342221752513,396.7200012207031,6.495832229914627,370.7200012207031,-1.368978971225292,371.1199951171875,0.04417850337453366
4504,2020-04-15,426.75,434.9800109863281,412.25,413.0,13561200.0,0.03191878272679194,-1.980985047387295,0.8566984708875363,77.37894979553253,66.79051192156824,-49.190480149057805,-66.67319477169957,-60.34603622521445,-87.41658286820189,9.862409570600791,22.730010986328125,25.275794784110076,60.05500335693358,7.976905945652675,112.13310076821449,34.01595465129316,86.09405206257401,-59.04998779296875,88.56148771365481,21.47303351824425,26.03904870564044,4,-30.504989624023438,-64.13499450683594,-59.31500244140625,-69.44500732421875,9.5,2,0.02699470184808872,-1.1517590152030655,413.5499877929688,-1.0110342221752513,396.7200012207031,6.495832229914627,370.7200012207031,0.02699470184808872
4505,2020-04-16,439.1700134277344,449.5199890136719,431.6099853515625,437.0,16128700.0,0.02910372215051993,-1.7660146059710566,0.1578191583806818,76.1105143200225,68.69132455655449,-55.6958361383098,-73.09855116566479,-72.00451530350739,-98.71039938369506,9.745066340965089,22.769989013671875,27.971125953312082,66.2900161743164,10.572396654917554,122.00763569371526,38.43120641461695,94.14882593401586,-60.7052014160156,88.03332552369285,21.12573843416253,27.858809759699437,4,-35.65501403808594,-69.28501892089844,-71.55001831054688,-81.86502075195312,-9.850006103515568,3,0.006330119758402697,-1.980985047387295,426.75,-1.1517590152030655,413.5499877929688,-1.0110342221752513,396.7200012207031,0.006330119758402697
4506,2020-04-17,422.9599914550781,432.0,414.70001220703125,431.0,12616300.0,-0.036910584687093184,2.446209774735479,-3.705050135710971,71.07284464966614,68.82679576582153,-34.8620716115372,-52.41430576572418,-55.22689681037548,-81.56127307395843,10.331730199237171,24.470001220703125,29.020402091710082,45.53349456787112,-10.982963414816254,102.04995255055849,17.27526557652743,73.7917235592148,-31.705247583007804,67.5384929265366,-1.0611570840725904,28.25822899134367,4,-17.345001220703125,-53.07499694824219,-55.339996337890625,-65.65499877929688,-8.19000244140625,4,0.07383679690102563,-1.7660146059710566,439.1700134277344,-1.980985047387295,426.75,-1.1517590152030655,413.5499877929688,0.07383679690102563
4507,2020-04-20,437.489990234375,444.489990234375,430.55999755859375,435.1700134277344,12655800.0,0.03435312812758107,-1.414208381485311,-0.2885540225085878,71.20005010087274,69.0346833783263,-41.92940139411587,-61.87371132022986,-68.9210694184805,-95.03882219588144,11.20263564052369,21.529998779296875,30.08836865386229,54.83049316406249,-3.6468732020148877,113.30785953013987,25.5918099810238,84.06917634710118,-35.74750223681639,77.99523954659584,10.66809908642378,29.238683183038688,4,-31.214996337890625,-67.60499572753906,-87.06999206542969,-87.06999206542969,-17.5999755859375,0,0.03449220936416508,2.446209774735479,422.9599914550781,-1.7660146059710566,439.1700134277344,-1.980985047387295,426.75,0.03449220936416508
4508,2020-04-21,433.8299865722656,447.0,425.6000061035156,444.7699890136719,23177600.0,-0.008365914063882096,1.7792155805860952,-4.715565435866405,68.69191406415791,69.12845689905583,-33.329266089220084,-55.253068072713006,-64.44473264897618,-90.41792001604671,12.540138593688233,21.399993896484375,31.868147529433998,47.49248962402345,-14.219381713830444,109.20436096187734,16.63655395509653,78.34842529295037,-23.487548391806627,57.90177873234512,-7.151219176203071,30.855935668926932,4,-27.55499267578125,-63.94499206542969,-83.40998840332031,-83.40998840332031,-20.389984130859318,1,0.03966996866361039,-1.414208381485311,437.489990234375,2.446209774735479,422.9599914550781,-1.7660146059710566,439.1700134277344,0.03966996866361039
4509,2020-04-22,421.4200134277344,433.0,413.0,429.7300109863281,21084800.0,-0.028605614016181113,1.6936071220129716,0.7595974135381972,68.25883391024308,69.64649076410201,-14.768841160846648,-39.83712919876234,-51.484423999981516,-77.06059707457177,13.345563546679823,20.829986572265625,32.49339035264637,31.877516174316384,-30.14627259541669,93.90130494404946,0.8656217894498468,62.88941055918292,28.0999755859375,23.055903506932054,-41.58534569141649,31.011894384866523,4,-15.14501953125,-51.53501892089844,-77.81501770019531,-77.28501892089844,-1.69000244140625,2,0.0622894005115906,1.7792155805860952,433.8299865722656,-1.414208381485311,437.489990234375,2.446209774735479,422.9599914550781,0.0622894005115906
4510,2020-04-23,426.70001220703125,438.4100036621094,419.260009765625,419.260009765625,13952300.0,0.01252906509197449,-4.147846132390461,-0.8953074160307306,68.11261711831588,70.19056843119408,-12.667865574517066,-40.556322070461704,-56.22584969763159,-81.40785246994443,14.567102213330912,19.149993896484375,32.31535412097588,32.94201507568357,-27.0139859684553,92.89801611982244,2.9640145536141063,62.920015597753036,22.08957702636718,40.29415355009191,-24.27837383699019,29.978000522069443,4,-18.090011596679688,-51.94001770019531,-85.34501647949219,-84.81501770019531,-0.779998779296875,3,0.02238103473110553,1.6936071220129716,421.4200134277344,1.7792155805860952,433.8299865722656,-1.414208381485311,437.489990234375,0.02238103473110553
4511,2020-04-24,424.989990234375,427.1700134277344,415.8800048828125,425.0,8658900.0,-0.004007550793850401,4.190764827208823,-0.001345398164023725,71.12030844995823,71.11030725864549,-2.7380083895575353,-35.798674544275514,-54.18976493526884,-78.74528330919946,15.884425171232364,11.290008544921875,33.14229853745269,28.131993103027355,-31.536383314597686,87.8003695206524,-1.7021951057851652,57.966181311839875,23.083807214355488,35.26467715992647,-33.90661954633651,29.83418820881253,4,-2.80499267578125,-41.81999206542969,-88.6574935913086,-83.10499572753906,2.32000732421875,4,0.010188515469401693,-4.147846132390461,426.70001220703125,1.6936071220129716,421.4200134277344,1.7792155805860952,433.8299865722656,0.010188515469401693
4512,2020-04-27,421.3800048828125,429.0,420.8399963378906,425.0,6277500.0,-0.008494283240816247,-2.4723329653918578,361.6463414634146,65.32938991727275,70.80838025844908,5.294651197790984,-28.59366343973045,-50.33375262954212,-74.1195054121336,17.27841731626627,8.160003662109375,35.424101831110875,21.309007263183616,-36.232281442048645,78.85029596841588,-7.461637089432543,50.079651615799776,25.992316616943356,24.647073184742645,-40.396908289976814,28.77064435261613,4,9.504989624023438,-30.620010375976562,-86.74000549316406,-79.49501037597656,0.589996337890625,0,-0.015686591182652143,4.190764827208823,424.989990234375,-4.147846132390461,426.70001220703125,1.6936071220129716,421.4200134277344,-0.015686591182652143
4513,2020-04-28,403.8299865722656,421.0,402.9100036621094,419.989990234375,10101200.0,-0.041648910976275655,-1.01000300090027,4.464095430787388,60.88155510993019,68.97533640449326,23.82650115469579,-8.911755913513957,-32.7043296469966,-55.58428056464487,17.910920795892576,18.470001220703125,37.78479231709184,2.1154891967773324,-53.77897346449373,58.009951858048396,-25.8317421338582,30.062720527412864,42.8548884974951,2.5915011553697185,-60.24095393541828,27.94723133063553,4,22.385009765625,-9.4849853515625,-69.18998718261719,-61.94499206542969,10.5,1,0.0397692806631087,-2.4723329653918578,421.3800048828125,4.190764827208823,424.989990234375,-4.147846132390461,426.70001220703125,0.0397692806631087
4514,2020-04-29,411.8900146484375,415.8599853515625,393.6000061035156,399.5299987792969,9693100.0,0.01995896378222395,1.1931060194922045,-0.7648522938222692,63.42266558799214,67.56557543426767,15.016004877071623,-14.868044463217984,-40.827573683524975,-62.572851927289946,18.152016771620104,22.259979248046875,38.775983477241255,8.356016540527321,-46.30087817113838,63.01291125219302,-18.97243081530553,35.68446389636017,33.04386556501714,40.81680326138331,-21.796901942052152,27.328447355832836,4,8.409988403320312,-17.545013427734375,-76.8575210571289,-70.00502014160156,7.709991455078125,2,0.003763110873886477,-1.01000300090027,403.8299865722656,-2.4723329653918578,421.3800048828125,4.190764827208823,424.989990234375,0.003763110873886477
4515,2020-04-30,419.8500061035156,424.4400024414063,408.0,410.30999755859375,7954000.0,0.019325526650293412,-1.3220336426039154,0.7718443605513897,65.40801239767819,66.93614962849122,4.500546282456526,-19.431945080021364,-48.708330502465,-69.3809096787005,18.86454965062006,16.440002441406307,37.58408417845885,13.527507019042957,-38.269901978262396,65.32491601634831,-12.371197479609691,39.426211517695606,22.003841663342655,74.15255515794573,10.194387664477574,25.898704498652666,4,0.4499969482421875,-25.5050048828125,-83.11251068115234,-77.96501159667969,-0.360015869140625,3,-0.00028580472893435793,1.1931060194922045,411.8900146484375,-1.01000300090027,403.8299865722656,-2.4723329653918578,421.3800048828125,-0.00028580472893435793
4516,2020-05-01,415.2699890136719,427.9700012207031,411.7300109863281,415.1000061035156,8299900.0,-0.010908698400053152,-3.7004495950111735,0.017817899151330585,56.72051962778348,65.32731290925909,8.8004867446341,-11.903098125521126,-44.09454004495103,-63.73558963177345,19.72706270635969,16.239990234375,33.465926954477766,6.687989807128929,-42.32016428619255,55.69614390045041,-17.81608723953184,31.192066853789697,23.688628253385843,61.21465154350868,0.5559830287186429,24.50407704666075,5,5.0300140380859375,-19.644989013671875,-78.5324935913086,-73.38499450683594,18.779998779296932,4,0.025646024744908402,-1.3220336426039154,419.8500061035156,1.1931060194922045,411.8900146484375,-1.01000300090027,403.8299865722656,0.025646024744908402
4517,2020-05-04,428.1499938964844,428.5400085449219,414.8699951171875,417.7799987792969,7799100.0,0.031015978095128904,1.4520149768450095,61.00610412926391,55.44532164654583,63.85546930730219,-6.195218675296246,-20.611050426696693,-56.59923780836118,-75.38713902266511,20.80432738572371,13.670013427734375,28.99982971848874,16.248495483398415,-28.186607443526384,60.683598410323214,-5.969055980064013,38.46604694686084,8.087106700760842,98.88375895482106,40.47180160566694,22.2175514634624,5,-12.144989013671875,-26.889999389648438,-91.4124984741211,-86.26499938964844,6.33001708984375,0,-0.001961920705045528,-3.7004495950111735,415.2699890136719,-1.3220336426039154,419.8500061035156,1.1931060194922045,411.8900146484375,-0.001961920705045528
4518,2020-05-05,424.67999267578125,431.0,421.55999755859375,427.55999755859375,6286300.0,-0.008104639192268892,-1.0701770823573504,-0.2777248060646726,49.16753558131863,61.7342139374217,-4.6484751988926405,-14.354943431555625,-52.419968160341455,-70.54661674209575,21.45600481847808,9.44000244140625,26.1152172647017,10.542494201660134,-31.564658312434176,52.64964671575444,-10.511082055387021,31.59607045870729,8.9988822518402,83.10158193685471,27.325893944505644,21.053576257047165,5,-8.67498779296875,-21.164993286132812,-87.94249725341797,-82.79499816894531,0.8800048828125,1,-0.006381255302382538,1.4520149768450095,428.1499938964844,-3.7004495950111735,415.2699890136719,-1.3220336426039154,419.8500061035156,-0.006381255302382538
4519,2020-05-06,434.260009765625,439.7699890136719,426.3900146484375,429.2999877929688,6660700.0,0.02255820206994663,-1.4823773206733137,-1.722226931717015,47.97925740526157,59.49717396930455,-13.651165061639063,-20.08316703573894,-60.88720359653155,-78.77926073465699,22.223463998114898,15.089996337890625,22.16027437893365,17.02351074218751,-21.0418001213269,55.08882160570192,-2.0091446895696663,36.05616617394469,-40.660003662109375,82.6566535931891,29.682358793060253,19.0326554317572,5,-17.57501220703125,-30.745010375976562,-93.86751556396484,-92.37501525878906,-16.190002441406193,2,-0.045894217162929296,-1.0701770823573504,424.67999267578125,1.4520149768450095,428.1499938964844,-3.7004495950111735,415.2699890136719,-0.045894217162929296
4520,2020-05-07,436.5299987792969,438.8800048828125,430.6600036621094,436.8900146484375,5641900.0,0.00522725777788513,2.7880221920640165,-0.07258352304190079,56.30869417172692,57.85143904950107,-16.07007223815765,-18.131139159800227,-62.61244633105326,-79.66717423092786,23.10475830272611,8.220001220703125,18.834965118935145,16.022999572753918,-16.14164677344513,48.18764591895297,-0.05932360034563544,32.10532274585347,-42.0065930175781,88.44510423219498,35.7717175943082,16.082323173099528,5,-19.845001220703125,-33.01499938964844,-90.62999725341797,-94.64500427246094,-11.029998779296875,3,-0.038783113928307134,-1.4823773206733137,434.260009765625,-1.0701770823573504,424.67999267578125,1.4520149768450095,428.1499938964844,-0.038783113928307134
4521,2020-05-08,435.5499877929688,442.0,433.6400146484375,434.1400146484375,5049300.0,-0.00224500260937055,-5.937824490312777,-3.9164194286684633,48.96808447779591,56.03351622289254,-15.013419112783595,-12.696137332337628,-60.84509388412749,-77.29771332959479,24.455346520238916,8.3599853515625,16.354533495015403,11.801489257812534,-10.916837373751719,34.51981588937679,0.4423259420304362,23.160652573594632,-40.121650366210986,76.22553982245161,25.64996767693414,11.359163315782114,5,-17.749984741210994,-32.03498840332037,-85.85498809814459,-93.66499328613287,0.5800170898436932,4,-0.03687291472552545,2.7880221920640165,436.5299987792969,-1.4823773206733137,434.260009765625,-1.0701770823573504,424.67999267578125,-0.03687291472552545
4522,2020-05-11,440.5199890136719,444.8900146484375,435.55999755859375,436.3299865722656,5486000.0,0.011410862954875034,-2.2565615679590967,2.97168953724935,53.509599374984006,55.21441003012073,-18.978708382880995,-14.984784142647186,-64.86737112807242,-80.92643063345594,24.459371583977315,9.340026855468693,13.560781818143312,14.58149108886721,-5.452178006291092,34.61516018402551,4.564656541288059,24.59832563644636,-43.22878508398435,81.26865652118177,30.313618905929346,10.016834547579153,5,-21.274978637695312,-37.00498962402344,-89.03248596191406,-98.63499450683594,7.25,0,-0.014687191006223066,-5.937824490312777,435.5499877929688,2.7880221920640165,436.5299987792969,-1.4823773206733137,434.260009765625,-0.014687191006223066
4523,2020-05-12,431.8200073242188,444.1700134277344,431.3599853515625,442.0,4598200.0,-0.01974934601476863,-1.3081055519814366,-2.4295911083919512,55.676848402709176,54.35376367620041,-6.583085145597693,-5.10775594027092,-55.68871945126216,-71.10208809498766,23.676304379270857,12.810028076171875,10.161124047849682,4.968008422851597,-14.340183465911252,24.276200311614446,-4.686087521529828,14.622104367233021,-31.672874751406255,29.351311760980035,-24.09456952361273,9.654095944381432,5,-5.375000000000057,-26.205017089843807,-80.332504272461,-89.93501281738287,18.049987792968693,1,0.006159982439424505,-2.2565615679590967,440.5199890136719,-5.937824490312777,435.5499877929688,2.7880221920640165,436.5299987792969,0.006159982439424505
4524,2020-05-13,438.2699890136719,447.0,427.2699890136719,435.6900024414063,7014600.0,0.014936736557021879,-1.031925576132819,-0.25343697725868797,56.235836242704934,53.33463299231449,-9.943177734077153,-11.226000638554638,-61.17933103264295,-76.46373273402179,22.1778818988462,19.730010986328125,8.460170104408348,10.841990661621082,-9.12932766003405,30.813308983276215,0.8563315007934875,20.827649822448677,-35.4382835163218,55.75262987751213,0.6165758911804673,9.98565916082757,5,-8.904983520507812,-31.9949951171875,-86.78248596191406,-96.38499450683594,15.45001220703125,2,-0.02900036911877535,-1.3081055519814366,431.8200073242188,-2.2565615679590967,440.5199890136719,-5.937824490312777,435.5499877929688,-0.02900036911877535
4525,2020-05-14,441.95001220703125,452.3800048828125,432.8200073242188,444.8999938964844,9007500.0,0.008396703597344901,1.1842538871139447,-1.14340970653295,58.95081950315067,53.582444089577514,-11.352473952531,-15.480782378247568,-64.32165599808366,-79.20531576174238,20.27563734414325,19.559997558593693,8.865294572619291,14.383013916015614,-5.967503663613115,34.73353149564434,4.207755126201278,24.55827270582995,-35.58484314946918,58.46281925851204,0.7795785431684834,10.175258789814354,5,-8.32501220703125,-34.24501037597656,-89.822509765625,-100.06501770019531,26.089996337890625,3,-0.05403327123707802,-1.031925576132819,438.2699890136719,-1.3081055519814366,431.8200073242188,-2.2565615679590967,440.5199890136719,-0.05403327123707802
4526,2020-05-15,454.1900024414063,455.0,437.510009765625,440.70001220703125,7244000.0,0.027695417799063815,1.315024115171149,-4.5729064294212165,65.87016529730789,54.740760050773304,-19.546608927424018,-26.626279315590352,-75.51569224983518,-90.5008897935474,19.408570750285868,17.489990234375,8.576075007846839,25.061503601074264,1.6387252317884986,48.48428197036003,13.350114416431381,36.77289278571715,-43.223349801319216,97.0789857999225,33.762118588826425,11.711389184642874,5,-15.910003662109432,-45.17500305175787,-99.77500152587896,-112.30500793457037,12.070007324218693,4,-0.06316740194013304,1.1842538871139447,441.95001220703125,-1.031925576132819,438.2699890136719,-1.3081055519814366,431.8200073242188,-0.06316740194013304
4527,2020-05-18,452.5799865722656,456.3599853515625,443.3500061035156,451.1600036621094,7773500.0,-0.003544806932090916,1.8975517916372138,0.10526196724278301,77.87942928708361,57.93097046252497,-15.764580213477245,-25.11547787786884,-72.73403921715169,-87.88555701552207,18.135418376890147,13.009979248046875,7.257157696806644,22.696987915039074,-2.7449932850571486,48.138969115135296,9.975997314990991,35.41797851508716,-36.329332248988976,87.00584649310076,15.34637024158215,12.720990600048108,5,-11.204986572265625,-40.54998779296875,-97.03748321533203,-110.69499206542969,5.27001953125,0,-0.03634712576232413,1.315024115171149,454.1900024414063,1.1842538871139447,441.95001220703125,-1.031925576132819,438.2699890136719,-0.03634712576232413
4528,2020-05-19,451.0400085449219,458.9700012207031,450.4700012207031,453.3999938964844,4810500.0,-0.003402664883631279,-3.857142857142857,-1.6619815173006662,74.1935435202672,60.84366891974781,-11.278237750475284,-23.42085977132956,-69.2914532647768,-85.34060761290857,17.145418246856945,8.5,8.283646338368499,20.2965087890625,-6.816818856426721,47.40983643455172,6.739844966317889,33.85317261180711,-29.17404787768521,74.98425986718601,-0.5527880442369337,13.556663822744621,5,-7.920013427734375,-24.7550048828125,-88.84500122070312,-105.66000366210938,14.8699951171875,1,-0.007249954481420073,1.8975517916372138,452.5799865722656,1.315024115171149,454.1900024414063,1.1842538871139447,441.95001220703125,-0.007249954481420073
4529,2020-05-20,447.6700134277344,455.80999755859375,444.0,454.25,5607300.0,-0.007471610175024734,1.435055639627622,2.7881472094346456,68.22589403459781,62.16780223784457,-6.488305639404871,-18.955295442287593,-64.58745960682432,-80.96593341804652,16.651918995436155,11.80999755859375,8.668119327390343,15.614013671875,-12.13298574419764,43.36101308794764,1.74051396383868,29.48751337991132,-19.867406271943082,56.78779950121535,-18.142630921429095,13.873499708036306,5,-4.550018310546875,-21.385009765625,-76.82000732421875,-93.635009765625,-4.27001953125,2,0.004914293170114714,-3.857142857142857,451.0400085449219,1.8975517916372138,452.5799865722656,1.315024115171149,454.1900024414063,0.004914293170114714
4530,2020-05-21,436.25,448.9599914550781,430.25,448.55999755859375,9117300.0,-0.025509891404816742,1.854311572948965,1.8708241154290326,62.614243664281716,63.684042147454115,5.4622243467072735,-7.1497061076739215,-51.48054444865568,-68.54092419026188,15.590724954743374,18.709991455078125,10.199025107912917,3.7165008544922102,-23.97103694982519,31.40403865880961,-10.127268047666462,17.560269756650882,22.720001220703125,20.89136401454898,-53.47005295016291,13.84376890215869,5,6.8699951171875,-9.964996337890625,-56.81999206542969,-73.63499450683594,10.989990234375,3,0.040045848070379586,1.435055639627622,447.6700134277344,-3.857142857142857,451.0400085449219,1.8975517916372138,452.5799865722656,0.040045848070379586
4531,2020-05-22,429.3200073242188,439.0899963378906,427.17999267578125,437.0,5422300.0,-0.01588537003044399,1.0084348014039133,0.6238825506849677,50.75768265588733,63.37827362311004,12.757104942266153,0.12786920195190987,-41.79170774601738,-60.54374026778669,14.597713567762616,11.910003662109375,11.125920247413603,-3.429992675781193,-30.93629190266404,24.076306551101652,-17.183142289222644,10.323156937660258,29.07559387207027,6.731720897191776,-61.86220850299567,13.753149613441431,5,13.75498962402338,-3.035003662109432,-42.62001037597662,-59.43501281738287,25.720001220703068,4,0.09018913761329106,1.854311572948965,436.25,1.435055639627622,447.6700134277344,-3.857142857142857,451.0400085449219,0.09018913761329106
4532,2020-05-26,414.7699890136719,428.5,413.1400146484375,427.7699890136719,7881100.0,-0.03389084613417259,1.1244760734953336,1.692709947627348,44.38781135859377,62.12393617376387,26.005073542910452,14.922368550843203,-25.273644350777545,-45.00445563549482,13.739987839394278,16.179992675781307,10.384655050210313,-17.649510192871105,-45.8803360178764,10.581315632134192,-31.764923105373725,-3.534097280368485,42.376987841796904,3.556567407376826,-60.59142211410052,14.115412912502636,5,21.285018920898438,11.5150146484375,-27.019996643066406,-44.88499450683594,70.87002563476562,1,0.12414114356344119,1.0084348014039133,429.3200073242188,1.854311572948965,436.25,1.435055639627622,447.6700134277344,0.12414114356344119
4533,2020-05-27,419.8900146484375,420.0199890136719,397.8599853515625,410.3800048828125,10446300.0,0.012344252888067286,3.536355742139426,-0.7315392127403846,41.42908732692571,60.478741849788406,21.24941696676126,11.66529638940301,-27.11792068041325,-49.19503387423913,14.135207363443728,22.160003662109375,10.767282300803743,-13.332485961914074,-38.93011857306908,12.265146649240933,-26.13130226749155,-0.533669656336599,34.616544474609384,38.01557317739793,-22.80840510040725,12.798816305577489,5,8.524978637695312,6.394989013671875,-31.810020446777344,-50.00502014160156,57.0,2,0.09040460627972058,1.1244760734953336,414.7699890136719,1.0084348014039133,429.3200073242188,1.854311572948965,436.25,0.09040460627972058
4534,2020-05-28,413.4400024414063,422.3699951171875,411.5,417.239990234375,5655100.0,-0.01536119455574958,-1.8307305946959762,-0.39957769619797623,36.8821805650864,58.02667085667015,26.604660575311243,19.22295456657588,-18.073665067355705,-41.78121323399773,14.969720998170132,10.8699951171875,10.03760749288756,-19.859997558593705,-45.193713104796245,5.473717987608836,-32.526855331695,-7.193139785492406,36.53483077992183,30.48926659281146,-25.732058220405804,12.666857773101285,5,14.974990844726506,12.845001220703068,-25.36000823974615,-43.55500793457037,80.36999511718744,3,0.12691079941675265,3.536355742139426,419.8900146484375,1.1244760734953336,414.7699890136719,1.0084348014039133,429.3200073242188,0.12691079941675265
4535,2020-05-29,419.7300109863281,420.2999877929688,411.8500061035156,417.4599914550781,5254900.0,0.015213836367498734,3.956040022194645,-0.5973754798503117,41.523804976665396,55.321519709932105,18.80927614359905,13.621897104484958,-21.50487381525511,-47.21960614916742,15.473107870548382,8.449981689453182,9.828688624886581,-13.563989257812523,-38.91117005032652,11.783191534701473,-26.23757965406952,-0.890398861555525,26.075634405418782,53.043948113469405,-0.6202520420735169,12.673590396256994,5,8.684982299804688,6.55499267578125,-31.65001678466797,-49.84501647949219,73.42999267578125,4,0.05639335356205266,-1.8307305946959762,413.4400024414063,3.536355742139426,419.8900146484375,1.1244760734953336,414.7699890136719,0.05639335356205266
4536,2020-06-01,425.9200134277344,426.7200012207031,415.9800109863281,418.8299865722656,3743700.0,0.014747581253149677,1.4718037323444095,3.1233329748332976,42.27841677943165,51.365851653526335,9.149643257357639,8.717634898210349,-25.239065726266972,-52.43223972741862,15.686166041474225,10.739990234375,9.181753807124437,-7.906488037109398,-32.07962461403281,16.266648539814014,-19.993056325571104,4.180080251352308,16.04997916079776,91.579682314554,39.69676903028636,12.086568288461713,6,2.4949798583984375,0.364990234375,-34.235015869140625,-56.03501892089844,76.8599853515625,0,0.05005629257723987,3.956040022194645,419.7300109863281,-1.8307305946959762,413.4400024414063,3.536355742139426,419.8900146484375,0.05005629257723987
4537,2020-06-02,427.30999755859375,427.5899963378906,419.4599914550781,425.8699951171875,3494800.0,0.0032634863050293728,7.1300048828125,0.20310253695238586,47.414875834133866,48.390444132844856,4.2445030387403335,7.6539138528175386,-24.132244039851685,-52.962730455032556,15.863205946124564,8.1300048828125,7.876802527844518,-6.4745040893554915,-30.692045935735166,17.743037757024183,-18.5832750125453,5.634266833834317,11.131194450980843,99.05819483408318,42.49415780089198,12.108770923189836,6,-0.475006103515625,-1.024993896484375,-24.63249969482422,-57.42500305175781,80.45001220703125,1,0.06489436508567925,1.4718037323444095,425.9200134277344,3.956040022194645,419.7300109863281,-1.8307305946959762,413.4400024414063,0.06489436508567925
4538,2020-06-03,421.9700012207031,427.1000061035156,418.0499877929688,426.95001220703125,4316000.0,-0.01249677369684854,2.4280380313845407,-3.458335099393888,40.536474010110624,45.313841907901825,5.618069408323436,13.471147395521484,-17.19062301515089,-46.72808495245249,15.967446408056793,9.260009765624943,4.3384199116437685,-11.679000854492188,-36.14012991640652,12.782128207422147,-23.909565385449355,0.5515636764649798,13.22469425623052,65.07149536166847,8.057626303639154,12.230564530957173,6,1.4399871826171875,4.31500244140625,-11.147506713867188,-52.08500671386719,126.75997924804688,2,0.15088753523602505,7.1300048828125,427.30999755859375,1.4718037323444095,425.9200134277344,3.956040022194645,419.7300109863281,0.15088753523602505
4539,2020-06-04,414.3299865722656,428.7099914550781,410.0299987792969,422.3900146484375,5410500.0,-0.01810558718945887,-1.2424956266085379,1.6184759628642338,34.66917682196588,42.20883448097784,8.975303145757891,20.597545279160613,-7.909638009180924,-38.1232216903357,15.850883729884234,18.67999267578125,-0.5941019828578646,-18.32251434326173,-44.258217045186655,7.613188358663194,-31.290365694224192,-5.354662992299268,17.87793209463831,23.019215626051697,-32.41465811850516,12.967851350962468,6,4.1450042724609375,11.95501708984375,-4.04998779296875,-44.44499206542969,111.17001342773438,3,0.1509908288167321,2.4280380313845407,421.9700012207031,7.1300048828125,427.30999755859375,1.4718037323444095,425.9200134277344,0.1509908288167321
4540,2020-06-05,419.6000061035156,420.239990234375,404.25,407.2900085449219,5099600.0,0.012719377554225808,1.3532053642806456,-1.5272896623010779,29.19025127499168,39.81245321643388,1.2238030262493567,14.750401521853746,-10.962303915629832,-42.54554853493971,15.840480866815476,15.989990234375,-5.061851116271271,-12.205995178222679,-38.70779095883256,14.295800602387203,-25.45689306852762,1.044902712082262,9.860077898161023,62.75556609129076,12.069458900576592,13.25089789030495,6,-6.3150177001953125,8.814987182617188,-12.277503967285156,-49.71501159667969,105.27999877929688,4,0.17685889031367275,-1.2424956266085379,414.3299865722656,2.4280380313845407,421.9700012207031,7.1300048828125,427.30999755859375,0.17685889031367275
4541,2020-06-08,419.489990234375,420.7999877929688,406.5,416.0,5851500.0,-0.00026219224866619317,3.6808582902123064,0.2835086049175207,29.726770520817595,38.18344867890319,-0.23155833392513614,14.330272663822655,-9.254596174924586,-41.57620115285903,15.669366763188531,14.299987792968807,-8.922073639141445,-11.513011169433582,-38.5058371954251,15.479814856557937,-25.00942418242937,1.9834018435622056,9.220001220703125,62.30578723775897,15.544104030354184,13.496413012995768,6,-6.2050018310546875,8.925003051757812,-12.167488098144531,-49.60499572753906,103.77001953125,0,0.1756180484463381,1.3532053642806456,419.6000061035156,-1.2424956266085379,414.3299865722656,2.4280380313845407,421.9700012207031,0.1756180484463381
4542,2020-06-09,434.0499877929688,434.7300109863281,420.30999755859375,421.6499938964844,6797000.0,0.03470880807062615,1.0959260483178788,3.55301678908711,41.02292960066617,38.13832004265213,-13.152171620473894,-0.7792464437381454,-21.825536033429387,-55.18954501424264,14.965438760876493,15.240020751953125,-11.401355716834018,3.370486450195358,-23.29519481452155,30.036167714912267,-9.962354182163097,16.703327082553812,-36.19000244140631,97.76895358185945,52.32270717100253,13.332840632358467,6,-14.559982299804744,-5.634994506835994,-26.0874862670899,-64.16499328613287,93.3400268554687,1,0.15834584245884287,3.6808582902123064,419.489990234375,1.3532053642806456,419.6000061035156,-1.2424956266085379,414.3299865722656,0.15834584245884287
4543,2020-06-10,434.4800109863281,439.6900024414063,430.5499877929688,436.0,4896900.0,0.0009907227403596064,1.0539372846194468,-0.12257981950320256,42.80729385435588,38.796665963682074,-12.622331796421463,-1.0537999578206154,-20.666667268634285,-54.653617919359704,14.399241536700972,9.1400146484375,-12.24020149868602,3.667509460449196,-23.048610199145344,30.383629120043736,-9.690550369348102,17.025569290246494,-35.882625122070294,85.2991221891365,39.58196168514834,13.358059829797273,6,-12.510009765625,-6.0650177001953125,-25.847511291503906,-64.59501647949219,58.509979248046875,2,0.16866138125190488,1.0959260483178788,434.0499877929688,3.6808582902123064,419.489990234375,1.3532053642806456,419.6000061035156,0.16866138125190488
4544,2020-06-11,425.55999755859375,445.5700073242188,424.1600036621094,428.20001220703125,7462900.0,-0.02053031946736683,-6.871321343221643,1.7368642961832674,44.00718268982699,39.072596820700035,-2.0141024156960157,7.236193914090222,-10.375014145162027,-44.82648292672826,14.236735435345427,21.410003662109432,-11.505266129518247,-4.61700439453125,-31.19049720248705,21.95648841342455,-17.90375079850918,8.66974200944668,-25.318907031249978,51.573073042761465,2.6034369403545696,13.286746403977906,6,-0.649993896484375,2.8549957275390625,-15.799995422363281,-55.67500305175781,76.85000610351562,3,0.289430359095717,1.0539372846194468,434.4800109863281,1.0959260483178788,434.0499877929688,3.6808582902123064,419.489990234375,0.289430359095717
4545,2020-06-12,418.0700073242188,434.05999755859375,412.45001220703125,429.0,6461100.0,-0.01760031553093444,1.0532064497235294,4.140125768715011,43.73259905363333,39.23417262894467,5.8285920532581486,13.539607649329128,-1.2039808249491557,-36.438806577683806,14.024714569544347,21.6099853515625,-11.003165758971477,-10.912994384765568,-37.40501021044963,15.579021440918496,-24.15900229760757,2.3330135280764353,-15.109181789062518,29.613527400202877,-23.678633963511466,13.246007912842028,6,6.839996337890568,10.344985961914006,-7.970008850097713,-48.18501281738287,72.02999877929682,4,0.25696651468343146,-6.871321343221643,425.55999755859375,1.0539372846194468,434.4800109863281,1.0959260483178788,434.0499877929688,0.25696651468343146
4546,2020-06-15,425.5,426.489990234375,415.4200134277344,421.3999938964844,4467900.0,0.017772125590485466,2.6414477811965127,-0.3751151739196008,56.49279829577457,40.242830680238086,-1.863178127881099,4.058086586394779,-7.02536131060549,-42.72543266998207,13.665517259405014,11.069976806640625,-9.215187709393945,-2.0485015869140852,-25.753976814515283,21.656973640687113,-13.901239200714713,9.804236026886542,-19.98262355749995,39.402142865040716,-19.347570574066133,11.852737613800603,6,-0.589996337890625,2.9149932861328125,-15.400001525878906,-55.61500549316406,64.3200073242188,0,0.2335605285142479,1.0532064497235294,418.0700073242188,-6.871321343221643,425.55999755859375,1.0539372846194468,434.4800109863281,0.2335605285142479
4547,2020-06-16,436.1300048828125,437.9599914550781,425.17999267578125,425.760009765625,5507900.0,0.024982385153495823,-1.216819827640968,2.5292633365339525,59.212602841795565,42.31795610598085,-12.416188055413215,-8.292667595075955,-15.621847563310155,-52.515475133420125,12.913859236461157,12.779998779296875,-7.966851898327093,9.404002380371082,-11.636296062864176,30.44430082360634,-1.1161468412465183,19.924151601988683,-28.209470587409328,71.49757296761365,9.706871545243033,10.520149221617624,6,-11.220001220703125,-7.7150115966796875,-25.472503662109375,-66.24501037597656,41.449981689453125,1,0.1997798911043147,2.6414477811965127,425.5,1.0532064497235294,418.0700073242188,-6.871321343221643,425.55999755859375,0.1997798911043147
4548,2020-06-17,447.7699890136719,450.4599914550781,439.2200012207031,441.8200073242188,6529600.0,0.026689253205559815,-1.0161428497138463,0.5737689962448886,68.39171170075328,46.064904425846116,-22.36331634412045,-21.28129755297556,-25.63785825619209,-63.2961264511207,11.91744878321781,14.329986572265625,-6.878131863069768,21.207487487792946,0.9255739461731309,41.48940102941276,11.066530716983038,31.348444258602854,-37.590486336539755,92.92290473548607,26.050302713438498,10.14095677080991,6,-20.414993286132812,-19.354995727539062,-36.389984130859375,-77.88499450683594,32.680023193359375,2,0.17781456459408806,-1.216819827640968,436.1300048828125,2.6414477811965127,425.5,1.0532064497235294,418.0700073242188,0.17781456459408806
4549,2020-06-18,449.8699951171875,452.760009765625,442.7999877929688,448.7300109863281,4277600.0,0.004689921511134454,1.8786134815108653,0.19159456118665202,66.90597310935074,50.25554018521934,-21.111954651792644,-24.46222695474728,-25.808418855082664,-64.35172192261433,11.446082930903845,9.960021972656193,-6.388773066258523,23.197494506835938,2.415866572166067,43.97912244150581,12.806680539500974,33.5883084741709,-36.4680533378197,92.83052636201073,23.20865650325503,10.390813967334942,6,-20.239990234375,-21.455001831054688,-33.839996337890625,-79.98500061035156,45.779998779296875,3,0.09584990238336544,-1.0161428497138463,447.7699890136719,-1.216819827640968,436.1300048828125,2.6414477811965127,425.5,0.09584990238336544
4550,2020-06-19,453.7200012207031,453.9700012207031,445.6000061035156,449.1199951171875,5934500.0,0.008558041534894478,2.2823470981408236,4.035149243742471,66.01380884474861,54.287433332322784,-21.917965443357105,-28.391989759048442,-27.60706495353969,-67.21438119883044,11.980703263943479,8.3699951171875,-4.557833474488689,26.174000549316418,2.438661447829702,49.90933965080313,14.30633099857306,38.041670100059775,-36.3822526427096,99.35149136403722,31.164300803832276,11.867669550743363,6,-20.509994506835938,-25.305007934570312,-35.900001525878906,-83.83500671386719,34.790008544921875,4,0.1073128852825731,1.8786134815108653,449.8699951171875,-1.0161428497138463,447.7699890136719,-1.216819827640968,436.1300048828125,0.1073128852825731
4551,2020-06-22,468.0400085449219,468.5899963378906,454.2099914550781,455.010009765625,6272100.0,0.031561331406355864,1.035390087924477,2.8326046718369566,70.420125124122,57.55378839048454,-31.99111977081037,-41.80586690129405,-39.654122965286206,-80.36816412849214,13.048040680759746,14.8699951171875,-0.8489612080276174,38.55800781250002,8.689363172207834,68.42665245279221,23.623685492353957,53.49233013264609,-46.30638964980318,98.73303905420121,33.02769495694062,14.934322320146089,6,-27.520004272460938,-34.81501770019531,-47.37500762939453,-96.72500610351562,16.44000244140625,0,0.04713271762210147,2.2823470981408236,453.7200012207031,1.8786134815108653,449.8699951171875,-1.0161428497138463,447.7699890136719,0.04713271762210147
4552,2020-06-23,466.260009765625,474.010009765625,464.5,466.5,5948400.0,-0.0038030910751212232,-4.058502694630219,-0.0184182852538955,73.0269180887513,60.91152441652848,-28.118611402917452,-37.914473458273505,-36.41318127242357,-77.49358114705944,13.532280716078038,9.510009765625,3.195943057239049,34.20350799560549,0.9856839030456968,67.42133208816529,17.594595949325594,50.81242004188539,-37.96649802851823,77.7234892311309,11.444822407238718,16.608912046279908,6,-23.029998779296875,-30.32501220703125,-42.612510681152344,-93.635009765625,19.539978027343807,1,0.05052974105679087,1.035390087924477,468.0400085449219,2.2823470981408236,453.7200012207031,1.8786134815108653,449.8699951171875,0.05052974105679087
4553,2020-06-24,457.8500061035156,472.3599853515625,454.0,468.5400085449219,4826200.0,-0.018037154132812816,1.0032765268815056,44.54348931841302,72.44686973088893,64.07148964331314,-17.930541997126284,-27.94768061274783,-27.152401975210978,-67.9844717621686,12.976699419131688,18.3599853515625,7.290710528757131,23.8955047607422,-10.704454585808776,58.495464107293174,6.595525087466683,41.195484434017715,-22.24185468184595,48.22174852594618,-22.556991368679903,17.299979673275498,6,-14.6199951171875,-21.915008544921875,-31.147506713867188,-84.54501342773438,31.029998779296875,2,0.04309267272192474,-4.058502694630219,466.260009765625,1.035390087924477,468.0400085449219,2.2823470981408236,453.7200012207031,0.04309267272192474
4554,2020-06-25,465.9100036621094,467.010009765625,454.0,458.8599853515625,4134500.0,0.017604013216440784,1.8129658039293315,-0.659496417254275,73.21767687060469,67.34760940075441,-21.97598263577646,-33.59778248459588,-34.67596582432623,-75.09347271547892,12.55863302052196,13.010009765625,9.761584088492327,29.332002258300804,-6.647965996332573,65.31197051293418,11.342018130984115,47.32198638561749,-24.15755490540687,71.4888945462592,-0.29213508777938557,17.989984127316703,6,-21.194992065429688,-29.975006103515625,-31.207504272460938,-91.30000305175781,32.709991455078125,3,0.03120776207987741,1.0032765268815056,457.8500061035156,-4.058502694630219,466.260009765625,1.035390087924477,468.0400085449219,0.03120776207987741
4555,2020-06-26,443.3999938964844,468.0299987792969,442.239990234375,466.3900146484375,6804700.0,-0.04831407265071275,-1.0379280866307594,-3.2609873817717463,59.78874835486739,67.71382607398694,5.034360509907174,-9.722006912006464,-12.280425941282829,-51.92950471122418,11.836898215533637,25.790008544921875,11.58738458027716,5.63849334716798,-29.55666913452393,40.83365582885989,-11.959087893677975,23.236074588013935,30.610015869140625,3.6512525935602858,-66.46444961908138,17.597581240845948,6,6.19500732421875,-7.464996337890625,-8.697494506835938,-68.78999328613281,66.24002075195312,4,0.11783942426530158,1.8129658039293315,465.9100036621094,1.0032765268815056,457.8500061035156,-4.058502694630219,466.260009765625,0.11783942426530158
4556,2020-06-29,447.239990234375,447.6700134277344,432.1400146484375,445.2300109863281,4844000.0,0.008660343686849759,9.82220213727471,-0.08742833552580054,55.9195756192538,67.34793416037118,5.143366209933049,-12.525033611645256,-15.670053780449337,-55.097112682541706,11.698724289694304,15.529998779296875,14.202370966963656,8.412490844726562,-26.563339378120304,43.38832106757343,-9.07542426669687,25.900405956149996,26.134619140624977,36.06395353922315,-29.291652461267688,17.48791511142342,6,5.83502197265625,-11.30499267578125,-12.537490844726562,-72.62998962402344,54.8699951171875,0,0.09227712287003342,-1.0379280866307594,443.3999938964844,1.8129658039293315,465.9100036621094,1.0032765268815056,457.8500061035156,0.09227712287003342
4557,2020-06-30,455.0400085449219,457.5899963378906,447.0,450.0199890136719,4198500.0,0.017440341831818973,1.0928856615562765,2.4975479404217844,58.654652503581545,66.26603869401876,0.3439951055876804,-19.12143706956101,-23.38819802941498,-62.12912901704226,11.470786725673054,10.589996337890625,17.904571047836725,14.826008605957043,-20.424855521290965,50.07687273320505,-2.799423457666933,32.45144066958102,16.68521704101562,56.93687363801361,-5.6524535315733,17.62543206362399,6,-1.964996337890625,-19.105010986328125,-20.360008239746094,-80.43000793457031,54.03997802734375,1,0.06469761315174538,9.82220213727471,447.239990234375,-1.0379280866307594,443.3999938964844,1.8129658039293315,465.9100036621094,0.06469761315174538
4558,2020-07-01,485.6400146484375,488.2300109863281,454.0,454.0,9705900.0,0.06724684759339095,-1.1637165068770616,6.3027672405408035,71.38687444514986,66.76391662021868,-27.17719752339832,-47.12288775707384,-53.431076351860554,-91.77252423696638,11.677784985081827,34.230010986328125,20.800472754299108,42.242514038085915,2.6912227668159403,81.79380530935589,22.466868402450928,62.0181596737209,-53.5,95.3824273364393,30.102532273840325,19.77564563563499,7,-25.455001831054688,-42.59501647949219,-54.470008850097656,-111.03001403808594,9.089996337890625,2,0.0003294068439707587,1.0928856615562765,455.0400085449219,9.82220213727471,447.239990234375,-1.0379280866307594,443.3999938964844,0.0003294068439707587
4559,2020-07-02,476.8900146484375,492.2799987792969,475.5299987792969,485.6400146484375,6351500.0,-0.01801746095064727,-1.9206545164294266,-0.27654854453210903,70.75218534837877,67.2904028983998,-15.859091754486428,-35.25318770079025,-43.81406583223935,-82.17574150576013,11.478054873418845,16.75,22.66843858931702,30.364512634277332,-9.402141776595386,70.13116704515005,10.481185428840945,50.24783983971372,-43.62820007324217,74.40973030958553,4.427503241519773,19.883327205436373,7,-14.680007934570312,-28.625015258789062,-49.540016174316406,-102.28001403808594,6.489990234375,3,0.025142045054589834,-1.1637165068770616,485.6400146484375,1.0928856615562765,455.0400085449219,9.82220213727471,447.239990234375,0.025142045054589834
4560,2020-07-06,493.80999755859375,499.5,479.7999877929688,480.7699890136719,7839000.0,0.03547984313034869,-1.6301732655618266,-1.4902866908482142,72.58778772313995,67.53125429829069,-29.607851330159747,-48.83213367648739,-59.82276684838837,-98.18378995567002,11.048102501702656,22.6099853515625,23.17542420494948,43.573995971679665,0.6614230093371134,86.48656893402222,22.11770949050839,65.03028245285094,-58.18745561523434,91.55284489491912,16.97117318526172,21.456286481171283,7,-27.989990234375,-41.93499755859375,-66.45999908447266,-119.19999694824219,-26.8800048828125,0,0.00974058358958807,-1.9206545164294266,476.8900146484375,-1.1637165068770616,485.6400146484375,1.0928856615562765,455.0400085449219,0.00974058358958807
4561,2020-07-07,493.1600036621094,504.8200073242188,490.8299865722656,497.30999755859375,5669900.0,-0.0013162833877360391,-2.175931025643703,-0.3182508571361706,70.19046744420976,67.21609311556385,-27.96017138752677,-44.67024883770148,-58.19512783175958,-96.71729563985701,10.716630232452744,13.990020751953182,23.956138117453122,39.240501403808594,-5.180597323849327,83.66160013146651,17.029952039979662,61.451050767637525,-53.704814235351535,79.83396370614872,4.6613228446965,22.210549363828957,7,-24.67999267578125,-38.625,-65.81000518798828,-118.55000305175781,-17.69000244140625,1,0.03341716859427124,-1.6301732655618266,493.80999755859375,-1.9206545164294266,476.8900146484375,-1.1637165068770616,485.6400146484375,0.03341716859427124
4562,2020-07-08,502.7799987792969,505.1000061035156,493.80999755859375,498.5799865722656,5691700.0,0.019506843713503308,1.5542928159629923,-1.0120526226771678,69.75792007863849,66.91732093198047,-35.59859466173907,-51.518536685908146,-66.58915729758371,-105.4787553452307,11.487168394007623,11.94000244140625,25.028380598162812,45.42399597167969,-2.980486970991251,93.82847891435063,21.22175450034422,69.62623744301516,-58.095623920742185,95.45986879234613,21.601721901591816,24.20224147133547,7,-34.15998840332031,-48.10499572753906,-75.43000030517578,-123.29499816894531,-21.45001220703125,2,-0.001332617505392264,-2.175931025643703,493.1600036621094,-1.6301732655618266,493.80999755859375,-1.9206545164294266,476.8900146484375,-0.001332617505392264
4563,2020-07-09,507.760009765625,510.0,495.7799987792969,508.3999938964844,5840500.0,0.009904950472212848,6.4062576989406255,-0.15237673114091815,70.3708929928355,66.60101161222835,-36.60360316424152,-53.46846279904116,-69.69428160824754,-109.54658922901541,12.7260401707771,14.220001220703125,24.492356446797487,46.74000701904299,-5.32872560693761,98.80873964502359,20.70564070605269,72.77437333203329,-57.03407178257419,93.50162415129353,21.132767382409213,26.0343663129903,7,-36.69000244140625,-50.635009765625,-81.20001220703125,-119.86500549316406,-25.08001708984375,3,0.002599607651752489,1.5542928159629923,502.7799987792969,-2.175931025643703,493.1600036621094,-1.6301732655618266,493.80999755859375,0.002599607651752489
4564,2020-07-10,548.72998046875,555.8800048828125,511.2799987792969,519.72998046875,21605600.0,0.08068766723483445,1.0600441482433736,-45.313623575413665,76.50800283974755,68.4587065549928,-72.18066835269542,-89.31705187557213,-108.53447344406118,-149.474721482073,14.118220700019826,48.1199951171875,25.01341825280599,81.55147857666014,19.050847259180046,144.0521098941403,50.30116291792007,112.80179423540022,-90.89115504366526,90.60196791804218,20.75204940155588,31.25031565874007,7,-54.719970703125,-68.66497802734375,-123.88248443603516,-153.24497985839844,-66.37997436523438,4,-0.09840900152073462,6.4062576989406255,507.760009765625,1.5542928159629923,502.7799987792969,-2.175931025643703,493.1600036621094,-0.09840900152073462
4565,2020-07-13,525.5,575.3699951171875,520.9600219726561,567.97998046875,18399000.0,-0.04233408287425067,-1.110552371211632,-1.4648269127155173,65.27216730488303,69.49788340895161,-40.320179548011424,-60.740201694756934,-83.65735066054037,-125.3020191087167,15.048145274946407,54.409973144531364,25.91233923885511,52.94999847412112,-10.241864898109156,116.14186184635145,21.35406678800598,84.54593016023625,-53.93540945083339,41.01018443748066,-24.145797078590476,31.595931686115158,7,-14.31500244140625,-35.69000244140625,-103.12000274658203,-126.42999267578125,-33.6300048828125,0,-0.0801522266740009,1.0600441482433736,548.72998046875,6.4062576989406255,507.760009765625,1.5542928159629923,502.7799987792969,-0.0801522266740009
4566,2020-07-14,524.8800048828125,525.5,490.489990234375,517.0800170898439,15083300.0,-0.0011798194427925512,6.745596208249219,-0.1836156162714487,65.67715216221723,70.27816114880001,-30.76391402822918,-55.119149537247836,-81.21580689006214,-123.73030283207447,15.404226309325086,35.010009765625,26.270087993832874,47.36100311279296,-15.882323845177552,110.60433007076341,15.739339633807731,78.98266659177818,-36.70654960276255,40.516037547261256,-22.09805717783044,31.621663478985234,7,-10.19500732421875,-33.94500732421875,-104.03001403808594,-125.80999755859375,-40.350006103515625,1,-0.11040621031081088,-1.110552371211632,525.5,1.0600441482433736,548.72998046875,6.4062576989406255,507.760009765625,-0.11040621031081088
4567,2020-07-15,523.260009765625,529.0,510.17999267578125,516.2999877929689,10066700.0,-0.0030864104216528077,1.0412152746747165,0.8923119057866098,68.15230641777198,69.91876470131358,-20.617383620059,-49.15722082519051,-78.17075579828611,-121.06365961184991,16.67576248222385,18.82000732421875,30.040478363082116,41.38450775146487,-21.858168186404896,104.62718368933469,9.763169782529985,73.00584572039975,-32.77001953125,38.60746659533435,-24.76026966204926,31.621337968934903,7,2.1899871826171875,-29.350006103515625,-102.41001892089844,-124.19000244140625,-25.360015869140625,2,-0.09133128397548984,6.745596208249219,524.8800048828125,-1.110552371211632,525.5,1.0600441482433736,548.72998046875,-0.09133128397548984
4568,2020-07-16,527.3900146484375,535.5399780273439,504.3599853515625,526.47998046875,24499000.0,0.007892834930501191,2.6234820972592288,0.13075162452974354,67.44213147946738,69.5509809381012,-20.341471887823275,-49.55727989278671,-80.68646649623037,-123.93082843343939,18.260374342865937,31.179992675781364,34.853255597886346,41.53351135253905,-22.68599495311105,105.75301765818915,9.42375819971403,73.64326450536407,-36.9000244140625,43.473164810732065,-18.08791085912582,32.109753152825036,7,0.194976806640625,-33.480010986328125,-103.43751525878906,-127.04000854492188,-35.08001708984375,3,-0.08733579854915507,1.0412152746747165,523.260009765625,6.745596208249219,524.8800048828125,-1.110552371211632,525.5,-0.08733579854915507
4569,2020-07-17,492.989990234375,503.5899963378906,484.1400146484375,494.8699951171875,24991400.0,-0.06522691643487755,1.0134548981326155,-2.0658618376928235,63.179716976311525,68.50563974400916,18.531264568855477,-12.39676747821568,-45.34743577246678,-88.31770445694963,19.422668547713016,43.25,38.31659708308803,4.97748718261721,-57.011611806821406,66.96658617205583,-26.017062312102098,35.97203667733652,82.3800048828125,9.700731645962566,-56.740653273626904,30.994549494719294,7,36.7650146484375,0.920013427734375,-67.79749298095703,-87.00498962402344,-4.17999267578125,4,-0.02091319856959417,2.6234820972592288,527.3900146484375,1.0412152746747165,523.260009765625,6.745596208249219,524.8800048828125,-0.02091319856959417
4570,2020-07-20,502.4100036621094,504.5,484.20001220703125,489.1400146484375,11940300.0,0.01910792027086794,1.3266486067705372,-7.058486461918057,64.24036339409174,67.84451707177382,11.688636937421848,-18.95378796695718,-53.772800962205,-96.76329657794685,20.581794176164596,20.29998779296875,37.54007416563661,11.963000488281239,-48.151550503246085,72.07755147980856,-18.09427500748245,42.02027598404493,71.13539184570311,35.54475103219539,-33.30413518576975,30.057275495763673,7,27.345001220703125,-8.5,-75.74750518798828,-94.16999816894531,-11.83001708984375,0,-0.03992754406236887,1.0134548981326155,492.989990234375,2.6234820972592288,527.3900146484375,1.0412152746747165,523.260009765625,-0.03992754406236887
4571,2020-07-21,490.1000061035156,506.2200012207031,488.6099853515625,506.0,9113700.0,-0.024501895799974416,1.1554491818709858,-1.1981919412369404,58.84370970145669,66.63182702986472,26.282848929588567,-5.171519154210273,-40.5590974039157,-83.42033461993753,20.97084578686407,17.610015869140625,37.33593835249491,-1.4499969482421875,-60.635826010325445,57.73583211384113,-31.042911479283816,28.14291758279944,81.65728178710935,11.595322376287918,-56.33302373690558,29.592914531041657,7,39.654998779296875,5.2949981689453125,-63.43750762939453,-81.86000061035156,57.430023193359375,1,0.003611485394060532,1.3266486067705372,502.4100036621094,1.0134548981326155,492.989990234375,2.6234820972592288,527.3900146484375,0.003611485394060532
4572,2020-07-22,489.8200073242188,497.20001220703125,487.20001220703125,492.1900024414063,6954100.0,-0.0005713094793099449,-1.6281259524229248,0.1490563538965588,51.24478665500009,64.50670410343857,27.414020430259427,-3.2000318220646022,-39.52023628237481,-82.05572092023812,21.07025020212206,10.0,35.350667308225525,-2.9079956054686704,-60.900239495121866,55.08424828418447,-31.90411755029521,26.088126339357927,80.18493510156242,11.050577281368795,-51.19890623132857,28.996121944826577,7,39.93499755859369,10.454986572265568,-63.15750885009771,-81.58000183105474,36.45001220703119,2,-0.010799902955822671,1.1554491818709858,490.1000061035156,1.3266486067705372,502.4100036621094,1.0134548981326155,492.989990234375,-0.010799902955822671
4573,2020-07-23,477.5799865722656,491.8999938964844,472.0199890136719,491.1300048828125,7722000.0,-0.024988813378240216,1.634858808135596,5.7173190831831056,50.20128711935154,61.58373569006124,39.02689144177839,11.166404818940464,-26.367467877851254,-68.98317409876847,21.66901069727522,19.8800048828125,33.808138181074185,-16.134515380859398,-72.2701608712141,40.00113010949531,-44.20233812603681,11.933307364317955,90.7076572979687,16.25729700017668,-42.61764831131062,28.067822745177367,7,46.11500549316406,26.175018310546875,-50.91748809814453,-69.33998107910156,46.310028076171875,3,0.042547861919552954,-1.6281259524229248,489.8200073242188,1.1554491818709858,490.1000061035156,1.3266486067705372,502.4100036621094,0.042547861919552954
4574,2020-07-24,480.45001220703125,487.1700134277344,467.5400085449219,468.7699890136719,7746200.0,0.006009518228275557,-1.7765243158896618,-0.8619931667743977,45.754422565392446,59.4150973856734,28.443979843755187,9.951764136695942,-28.48051103287571,-70.79945606905619,22.222764878816726,19.6300048828125,31.688908879568373,-13.991490173339855,-68.9757688259914,40.992788479311685,-41.48362949966565,13.500649152985886,83.98692546894063,33.37643771114965,-20.48240807568031,27.492139326325763,7,21.08998107910162,23.30499267578125,-52.56501770019531,-72.21000671386719,49.109985351562614,4,0.024685159850619254,1.634858808135596,477.5799865722656,-1.6281259524229248,489.8200073242188,1.1554491818709858,490.1000061035156,0.024685159850619254
4575,2020-07-27,495.6499938964844,496.9200134277344,482.30999755859375,484.510009765625,7863100.0,0.031636968057570325,1.1359636109729245,0.9537638707081475,50.72429752230451,57.75366909234976,9.57098063678518,-1.1943057865468063,-42.849914085793216,-85.08643601389099,23.74662882604473,16.470001220703125,29.288579118625478,-1.4040084838867415,-50.864803183395225,48.05678621562174,-26.134405833640926,23.3263888658675,62.97312803162447,72.6731920225079,21.187094766297662,24.730397349754238,7,5.889999389648494,8.105010986328125,-66.62749481201172,-85.30999755859375,60.89999389648449,0,-0.0138000533080187,-1.7765243158896618,480.45001220703125,1.634858808135596,477.5799865722656,-1.6281259524229248,489.8200073242188,-0.0138000533080187
4576,2020-07-28,488.510009765625,497.7900085449219,487.760009765625,496.0199890136719,5986700.0,-0.014405294499712173,-1.2264199512936977,-0.6741463147369431,45.78832751750199,55.26878254787532,12.303141288687357,9.693019450913937,-35.3397856650144,-76.88990136041832,24.93993814448881,10.029998779296875,20.971878918641323,-10.607493591308582,-54.44129882634991,33.2263116437328,-32.52439620882922,11.309409026212109,64.64812535949261,69.322318084969,22.432034860150175,21.916902617520684,7,13.02998352050787,15.2449951171875,-57.697509765625,-77.510009765625,64.33001708984386,1,0.004237327312154315,1.1359636109729245,495.6499938964844,-1.7765243158896618,480.45001220703125,1.634858808135596,477.5799865722656,0.004237327312154315
4577,2020-07-29,484.4800109863281,494.9200134277344,484.1300048828125,492.25,6611800.0,-0.008249572575248498,-1.5478174710407322,1.0346219020102647,43.09034786888709,52.5630288133664,11.458705045653915,16.90858798392844,-30.926936395727807,-71.75522519757851,26.54763764492237,10.790008544921875,16.10056323767793,-16.10949249267577,-55.4588233460272,23.239838360675662,-35.784157919351514,3.565172933999918,63.541036543977725,56.000008070764466,14.385874104999033,19.674665426675706,7,2.399993896484375,19.274993896484375,-47.607513427734375,-68.67001342773438,41.269989013671875,2,0.13013956588670506,-1.2264199512936977,488.510009765625,1.1359636109729245,495.6499938964844,-1.7765243158896618,480.45001220703125,0.13013956588670506
4578,2020-07-30,485.7999877929688,488.3500061035156,477.510009765625,480.7099914550781,6608600.0,0.0027245227392425075,1.1275684546894793,-0.6550841100205488,25.572551095207004,48.38445482657701,4.044041261976247,16.444319260714394,-31.79118522867458,-71.59269243826105,26.589054505106226,10.839996337890625,10.834643818972665,-14.79751434326164,-54.1341131091969,24.539084422673568,-34.465813726229214,4.870785039705993,57.39219739821402,60.363567762138615,23.915569102234286,19.66829938296761,7,1.0800170898436932,17.955017089843693,-46.21748352050787,-67.27998352050787,30.250000000000057,3,0.08330595462165413,-1.5478174710407322,484.4800109863281,-1.2264199512936977,488.510009765625,1.1359636109729245,495.6499938964844,0.08330595462165413
4579,2020-07-31,488.8800048828125,494.7999877929688,484.5,488.2900085449219,5916300.0,0.00634009297496374,-1.521412696337537,0.1159129199167798,33.14928050886206,44.92989006155149,0.3572846824077942,15.081874296059027,-34.26164651686213,-73.43889982046295,26.56461024792305,10.299987792968807,4.916931165956328,-12.316996765136707,-50.48026043819448,25.846266907921063,-31.398628601665564,6.764635071392149,49.773049709594716,56.0650680551062,19.359955492373196,19.08163183652888,7,-2.0,14.875,-49.29750061035156,-68.02499389648438,18.139984130859375,4,0.07161268494508599,1.1275684546894793,485.7999877929688,-1.5478174710407322,484.4800109863281,-1.2264199512936977,488.510009765625,0.07161268494508599
4580,2020-08-03,498.6199951171875,503.0899963378906,490.2300109863281,490.8599853515625,5873100.0,0.01992306933622645,-1.8514511141335608,13.152640562768324,38.85209575749285,42.708599623333285,-11.149326161427666,6.029867897085126,-42.89817620008205,-81.64902385239577,26.368867445039314,14.209991455078125,-1.2916172266205876,-2.817506408691429,-40.845144908159455,35.21013209077665,-21.8313256584255,16.196312841042584,35.76627671237054,82.52539653187466,44.389638431699666,19.01381924973403,8,-13.30499267578125,5.135009765625,-58.29499053955078,-64.81498718261719,1.5700073242188068,0,0.062051266985662545,-1.521412696337537,488.8800048828125,1.1275684546894793,485.7999877929688,-1.5478174710407322,484.4800109863281,0.062051266985662545
4581,2020-08-04,509.6400146484375,510.4400024414063,498.6499938964844,498.6499938964844,5608000.0,0.022101038143606866,-1.1455844007986309,1.4162380053484347,44.64538867543497,41.975333181159385,-21.35144114598205,-3.8917380804350614,-52.44052206714406,-90.50598354077738,26.057630786210446,11.820007324218807,-4.205169219917366,7.378512573242176,-30.60809403960195,45.36511918608636,-11.614790733179916,26.37181587966427,20.735481384042373,97.57064084148077,57.03689217426941,18.99330330642209,8,-20.650009155273438,-5.885009765625,-66.87501525878906,-75.83500671386719,-28.970001220703125,1,0.09204531001532734,-1.8514511141335608,498.6199951171875,-1.521412696337537,488.8800048828125,1.1275684546894793,485.7999877929688,0.09204531001532734
4582,2020-08-05,502.1099853515625,510.1000061035156,501.20001220703125,508.67999267578125,4308200.0,-0.014775192450438568,-1.121583576432588,-0.5978157341560197,40.3201048506514,40.8774240401927,-13.29260293402723,3.779287852884181,-43.02078993220266,-81.17082962900116,25.71831983683926,8.899993896484375,-8.511417918535301,-0.11801605224610512,-38.1038791065065,37.86784700201423,-19.11094757937633,18.874915474884062,24.495381431663873,74.70385987674331,33.11503618522493,18.99293152713017,8,-13.119979858398438,9.07501220703125,-57.60498046875,-68.30497741699219,-20.079986572265625,2,0.10103372365396535,-1.1455844007986309,509.6400146484375,-1.8514511141335608,498.6199951171875,-1.521412696337537,488.8800048828125,0.10103372365396535
4583,2020-08-06,509.0799865722656,510.8200073242188,498.70001220703125,504.1099853515625,3725900.0,0.013881423242007251,1.8686233933208123,-0.756468140055554,57.79931544804011,42.215745471598,-17.1253432924766,-3.2535656534821555,-48.14619369521631,-85.67872078141284,25.104867849460792,12.119995117187557,-10.619033139597434,6.785986328124977,-31.244906873630725,44.81687952988068,-12.229460272752817,25.80143292900283,13.981458716662473,93.38898074563956,45.79334187639852,19.015446600877837,8,-14.91497802734375,5.605010986328125,-64.57498168945312,-75.27497863769531,-32.819976806640625,3,0.032745371783276855,-1.121583576432588,502.1099853515625,-1.1455844007986309,509.6400146484375,-1.8514511141335608,498.6199951171875,0.032745371783276855
4584,2020-08-07,494.7300109863281,508.2900085449219,486.67999267578125,505.45001220703125,5910300.0,-0.028188056817080254,1.6353687697131534,-2.15694136573804,46.44708018994987,41.740499101336376,-0.599805083146407,7.213268092588578,-31.87240203334352,-69.25895684572754,22.767914256461314,22.399993896484375,-11.165556924391012,-4.863990783691406,-36.06881773166867,26.34083616428586,-20.466404257680097,10.738422690297227,25.000148097959595,33.34719728957541,-15.121239835053231,15.602413473988635,8,-0.56500244140625,26.724990844726562,-43.11500549316406,-53.81500244140625,1.259979248046875,4,0.04309416516725095,1.8686233933208123,509.0799865722656,-1.121583576432588,502.1099853515625,-1.1455844007986309,509.6400146484375,0.04309416516725095
4585,2020-08-10,483.3800048828125,497.4599914550781,478.6300048828125,493.3500061035156,4691200.0,-0.02294181846960819,1.0703700534687584,0.9300373213995952,46.86333102476305,41.85994393547649,9.863968155661325,16.06986664519502,-18.89357979565881,-55.815809847091714,19.711562975549946,18.829986572265625,-10.810630756894,-14.107997131347645,-43.58890645598558,15.37291219329029,-28.84845179366664,0.6324575309712941,33.21874516911328,14.756134326631893,-36.79121004029826,14.740454662318966,8,10.785003662109375,38.07499694824219,-28.142501831054688,-40.44000244140625,0.47998046875,0,0.04890558958182489,1.6353687697131534,494.7300109863281,1.8686233933208123,509.0799865722656,-1.121583576432588,502.1099853515625,0.04890558958182489
4586,2020-08-11,466.92999267578125,480.9200134277344,466.5499877929688,479.75,7329200.0,-0.03403122189760266,-1.1163486819928632,1.2858581499064883,40.717005679252885,41.596239247739355,25.625759144911456,29.466575231635375,-1.1718721836056147,-37.611478727508825,18.30768065615098,16.830017089843693,-10.127173175305472,-27.660508728027366,-57.196923317173514,1.875905861118781,-42.42871602260044,-12.892301433454293,46.72523288572427,0.8583797496276221,-53.50601642697418,14.768207294573077,8,21.755004882812557,54.029998779296875,-8.082489013671875,-20.379989624023438,3.27001953125,1,0.07123125583564627,1.0703700534687584,483.3800048828125,1.6353687697131534,494.7300109863281,1.8686233933208123,509.0799865722656,0.07123125583564627
4587,2020-08-12,475.4700012207031,482.489990234375,470.17999267578125,471.3399963378906,5439200.0,0.018289697982309283,-2.8170462825401934,-0.3221530829401599,49.11782553819787,44.21238085251612,17.515183273250273,18.090178427695946,-8.359540272404047,-44.34247195878413,16.702068329264137,15.55999755859375,-11.389930404037159,-16.730999755859386,-44.15882872350244,10.696829211783609,-30.444914239680884,-3.017085272037889,34.41680531931945,20.149106601224158,-37.42306173676957,13.713914483821497,8,13.214996337890682,45.489990234375,-13.962493896484375,-26.259994506835938,-5.510009765625,2,0.010936572641136122,-1.1163486819928632,466.92999267578125,1.0703700534687584,483.3800048828125,1.6353687697131534,494.7300109863281,0.010936572641136122
4588,2020-08-13,481.3299865722656,484.45001220703125,476.45001220703125,478.3999938964844,3008900.0,0.012324616351226725,-1.3426212221408018,0.709440487098395,50.35893884060576,46.124565111598756,12.241803826269404,9.067456250642294,-12.599058914795478,-48.77913958692352,14.791808593011414,8.980010986328125,-10.99151025070421,-8.568013000488293,-30.79740805147958,13.661382050502993,-19.682710525983964,2.546684525007379,25.089874467992672,35.409658435795684,-24.18116656437884,11.114697525495652,8,7.355010986328182,39.6300048828125,-19.682479858398438,-31.97998046875,6.02001953125,3,0.0014543291017796722,-2.8170462825401934,475.4700012207031,-1.1163486819928632,466.92999267578125,1.0703700534687584,483.3800048828125,0.0014543291017796722
4589,2020-08-14,482.67999267578125,488.3299865722656,480.2099914550781,482.8200073242188,2943500.0,0.002804741323368498,-2.1968377167161273,-0.047786688886593716,44.03568476492935,46.70051944575835,11.085607920821019,7.278626647775127,-12.033202417661869,-48.63642514837625,13.794691835403322,8.1199951171875,-9.65479224684259,-6.702507019042969,-29.107477968470107,15.70246393038417,-17.904992493756538,4.4999784556706,20.550278504693893,52.1837689155153,-5.514606174130094,11.202485474713567,8,6.005004882812557,38.279998779296875,-18.582489013671875,-30.879989624023438,8.490020751953125,4,-0.01330070234435543,-1.3426212221408018,481.3299865722656,-2.8170462825401934,475.4700012207031,-1.1163486819928632,466.92999267578125,-0.01330070234435543
4590,2020-08-17,482.3500061035156,486.239990234375,479.1000061035156,484.1900024414063,2423500.0,-0.000683654962444824,1.4040464239291826,13.141455972096205,46.978020579600354,46.9597007684434,9.906795734363016,6.354512121153789,-9.92158125483661,-46.56209308262373,12.694834736041516,7.139984130859375,-5.845359559161636,-6.0294937133788835,-27.764926181822602,15.705938755064835,-16.897209947600743,4.838222520842976,17.945842405959013,72.54370613448185,15.641697678758206,10.867716234221856,8,6.334991455078182,38.6099853515625,4.6875,-7.6100006103515625,-11.740020751953125,0,0.028278187951203515,-2.1968377167161273,482.67999267578125,-1.3426212221408018,481.3299865722656,-2.8170462825401934,475.4700012207031,0.028278187951203515
4591,2020-08-18,491.8699951171875,495.2999877929688,482.7999877929688,484.3500061035156,3505500.0,0.01973668268520523,-1.3540432819823411,-4.086958685087695,53.44008187268423,48.41747599311371,-2.6808761210171497,-3.189607619711637,-17.509032445192247,-54.593592265007715,11.659538364120415,12.949981689453182,-3.5208155030514376,3.4019958496093636,-18.377302091361344,25.18129379058007,-7.487653120875962,14.291644820094689,5.726184534966649,86.34556790405408,28.11789262544704,10.88964897048534,8,-3.184997558593693,9.174987792968864,8.62750244140625,-7.3849945068359375,-18.790008544921875,1,-0.016284810712466014,1.4040464239291826,482.3500061035156,-2.1968377167161273,482.67999267578125,-1.3426212221408018,481.3299865722656,-0.016284810712466014
4592,2020-08-19,484.5299987792969,494.5,483.5,493.92999267578125,3156200.0,-0.01492263486440537,1.0872848353239233,-1.2500010145486273,49.44018833025052,47.488684091137095,2.1268076626891457,3.935531003198264,-8.751328991699154,-45.69894928866904,10.644780873967003,11.0,-2.7015217730570384,-3.6735000610351562,-25.512072174795946,18.165072052725634,-14.592786117915523,7.24578599584521,10.769989013671932,42.864705768072454,-14.469325746141315,10.91928605688039,8,2.8899993896484375,16.51498413085949,18.279998779296875,2.084991455078125,-1.649993896484375,2,-0.02957502447396021,-1.3540432819823411,491.8699951171875,1.4040464239291826,482.3500061035156,-2.1968377167161273,482.67999267578125,-0.02957502447396021
4593,2020-08-20,497.8999938964844,498.9400024414063,483.8900146484375,484.6900024414063,5132500.0,0.027593740637053,-1.0324134079824019,-1.405319152389944,53.64532368439812,48.28848892385357,-14.523105761905015,-8.257449564392118,-20.532889486088493,-57.6417540981638,10.458314668400066,15.049987792968807,-3.2533230127352226,8.680494689941384,-12.96693481799008,30.327924197872846,-2.1432200640243764,19.504209443907143,-31.350006103515568,94.75802047939035,35.72415796463746,10.823714753965737,8,-15.154998779296818,3.1449890136719887,11.780006408691406,-11.285003662109375,-7.25,3,-0.056115691472000906,1.0872848353239233,484.5299987792969,-1.3540432819823411,491.8699951171875,1.4040464239291826,482.3500061035156,-0.056115691472000906
4594,2020-08-21,492.30999755859375,498.1300048828125,490.0,496.4599914550781,3921300.0,-0.011227146829515311,1.170889815143033,-0.3141556836427075,47.361379454680495,48.34382763828884,-10.406883677648523,-1.82704943481815,-13.099102001209872,-50.715074882336694,10.483433686621366,8.1300048828125,-2.757920644264061,2.497499084472679,-18.785147840497928,23.780146009443285,-8.143824378012653,13.13882254695801,-25.112209472656218,66.58263051112318,10.085706770425162,10.641323462485305,8,-9.565002441406193,-3.624999999999943,18.4375,-5.69500732421875,1.170013427734375,4,-0.010074935466830137,-1.0324134079824019,497.8999938964844,1.0872848353239233,484.5299987792969,-1.3540432819823411,491.8699951171875,-0.010074935466830137
4595,2020-08-24,488.80999755859375,501.0,483.1600036621094,495.4400024414063,4762200.0,-0.00710934171021671,1.0101404324383803,1.5975938876510392,40.705033753180444,48.34249742428079,-6.76729065550046,1.195536830312335,-7.516504466504216,-45.70282901226301,9.953532501276186,17.839996337890625,-5.596567201277196,-0.6605010986328352,-21.76728181711519,20.44627961984952,-11.213891457874013,9.892889260608342,-20.97736518554683,33.0220095308678,-17.524263511509652,10.553390359241167,8,-3.220001220703125,-0.12499999999994316,23.022506713867188,-2.19500732421875,11.220001220703125,0,0.004828084288226453,1.170889815143033,492.30999755859375,-1.0324134079824019,497.8999938964844,1.0872848353239233,484.5299987792969,0.004828084288226453
4596,2020-08-25,490.5799865722656,492.4700012207031,485.0899963378906,488.1900024414063,5727700.0,0.0036210163918746208,1.3922167979859432,-0.36047999558115673,44.57615745918139,47.83786763772341,-5.397316705688297,-0.43365723930401145,-7.379917386440525,-46.03073002967699,9.360742153361343,7.3800048828125,-6.020273405145815,1.0059890747070312,-20.10126135202495,22.11323950143901,-9.547636138658959,11.559614288073021,-21.42065949414058,41.59184099380582,-5.654992232398797,10.553625213365988,8,-1.85498046875,-1.8949890136718182,21.252517700195312,-3.964996337890625,36.930023193359375,1,-0.04070692194403536,1.0101404324383803,488.80999755859375,1.170889815143033,492.30999755859375,-1.0324134079824019,497.8999938964844,-0.04070692194403536
4597,2020-08-26,547.530029296875,549.0399780273439,492.0799865722656,492.5,20373700.0,0.11608717086590792,-1.0390167963949242,23.02526974398318,62.30243982459275,49.16492330261085,-57.05012502067319,-55.25069129940755,-62.06499933497855,-101.06003636864523,9.854851618938973,58.45999145507824,-4.2062029556876155,54.80353088378905,21.55680162435351,88.05026014322465,38.18016625407125,71.42689551350685,-77.09707530187495,97.70803078626321,53.972262005194864,16.623364629717795,8,-33.46003723144531,-39.735046386718636,-34.95502471923828,-60.9150390625,-44.47003173828125,2,-0.13597435527000468,1.3922167979859432,490.5799865722656,1.0101404324383803,488.80999755859375,1.170889815143033,492.30999755859375,-0.13597435527000468
4598,2020-08-27,526.27001953125,541.0,521.25,537.780029296875,9062900.0,-0.038828938374259714,1.2005630891013697,-0.20915870684950955,59.6641757758389,50.901422303823026,-32.12306588375026,-32.46796189887732,-39.11562226954658,-78.27401825625037,10.733161657603404,26.280029296875,-0.36162180746521244,31.52001953125,-4.741280317219093,67.7813193797191,13.38936960701551,49.65066945548455,-51.12064409430934,65.43720802036349,19.545174215591764,18.130649924234543,8,-12.200027465820312,-18.475036621093636,-11.255020141601562,-39.655029296875,-5.6199951171875,3,-0.08244819776563572,-1.0390167963949242,547.530029296875,1.3922167979859432,490.5799865722656,1.0101404324383803,488.80999755859375,-0.08244819776563572
4599,2020-08-28,523.8900146484375,539.0,522.0,532.0,4417500.0,-0.0045224025585428596,-1.8595423138917693,0.7046028210838902,63.134687761346676,52.69660754623928,-26.01883022876183,-28.807592836171352,-35.10677468858091,-74.24372471558092,11.37085289529133,17.0,1.8360635954360873,27.38951416015624,-10.996578273853743,65.77560659416616,8.19646794315122,46.5825603771612,-44.30720305607264,61.82457018049745,11.49859247413368,19.193046217004973,8,-7.970031738281136,-16.095031738281136,-10.165016174316406,-37.2750244140625,-18.02001953125,4,-0.06344847166873224,1.2005630891013697,526.27001953125,-1.0390167963949242,547.530029296875,1.3922167979859432,490.5799865722656,-0.06344847166873224
4600,2020-08-31,529.5599975585939,531.989990234375,517.5800170898439,521.1599731445311,4941400.0,0.010822849742538665,1.1734483456999074,-1.03576320423863,71.83295268807049,54.74025985905998,-27.142107219477396,-33.772303536033576,-39.172562188859786,-78.19517228647419,11.571906191557359,14.409973144531136,3.816825670588628,31.5124969482423,-9.62824055296403,72.65323444944863,10.942128197639136,52.08286569884547,-45.80975598013026,69.53872393060799,12.420252414637645,20.570368750603176,8,-13.460006713867301,-21.7650146484375,-26.912498474121207,-42.945007324218864,5.099975585937273,0,-0.0681320090992591,-1.8595423138917693,523.8900146484375,1.2005630891013697,526.27001953125,-1.0390167963949242,547.530029296875,-0.0681320090992591
4601,2020-09-01,556.5499877929689,557.3900146484375,532.4500122070311,532.5999755859375,9572700.0,0.050966822189753236,-1.0569125949193354,2.851183642625603,75.04324172591375,57.58504356968922,-49.16232578078592,-60.15173381122668,-64.67330320076644,-103.28584803283724,11.778911568268342,27.830017089843636,7.535822227567621,56.156988525390716,7.560283664197527,104.7536933865839,31.858636094794065,80.45534095598731,-68.88236202757247,98.71378579949635,35.393854998916225,24.29835243059661,9,-36.274978637695426,-44.57998657226574,-53.90248870849621,-69.93499755859386,-24.760009765625,1,-0.10155420043724239,1.1734483456999074,529.5599975585939,-1.8595423138917693,523.8900146484375,1.2005630891013697,526.27001953125,-0.10155420043724239
4602,2020-09-02,552.8400268554689,556.5,537.3699951171875,553.780029296875,5886900.0,-0.006665997698090065,4.996919515158472,-0.03924851617111768,72.38466871900455,59.667193017978825,-38.82661107396871,-55.28060375235651,-59.42911455797321,-98.09400950016271,11.99710377275997,19.179992675781364,11.180296533301714,49.910525512695415,-4.061893354003018,103.88294437939385,22.924316079346227,76.8967349460446,-59.59460997942921,88.5707408389769,20.82310310906024,26.986209433349206,9,-32.565017700195426,-40.87002563476574,-50.19252777099621,-66.22503662109386,-13.400024414062727,2,-0.04581798686668903,-1.0569125949193354,556.5499877929689,1.1734483456999074,529.5599975585939,-1.8595423138917693,523.8900146484375,-0.04581798686668903
4603,2020-09-03,525.75,554.0,521.3200073242189,545.0,9071100.0,-0.04900156562388547,-1.3251518822982862,20.478670216222202,61.611046025655355,61.250489303642695,-8.23679797667728,-28.330170106834203,-30.816894989870775,-69.93331481868876,11.996995882845397,32.679992675781136,12.946899477870545,21.98699798583982,-32.89259598813271,76.8665919598123,-5.452799001146445,49.42679497282609,-27.37301530216854,20.522440118543823,-47.16177215573988,27.43979698698625,9,-5.4749908447265625,-13.779998779296875,-30.4324951171875,-39.135009765625,14.059997558593864,3,-0.04315739884242753,4.996919515158472,552.8400268554689,-1.0569125949193354,556.5499877929689,1.1734483456999074,529.5599975585939,-0.04315739884242753
4604,2020-09-04,516.0499877929689,527.3599853515625,485.9800109863281,520.1799926757811,8270100.0,-0.018449856789407804,3.4759325278933124,0.21454570819804014,58.64811699929692,63.24416521987786,5.794192434395541,-17.86707763647962,-19.935858308632078,-59.418936810243395,12.062502331409416,41.379974365234375,15.84473765478748,11.220986938476699,-43.748008604219194,66.18998248117254,-16.263510832871248,38.705484709824646,41.340026855468636,42.108913687951635,-23.929508437717367,27.48449777134793,9,5.190017700195199,-4.079986572265739,-20.732482910156364,-29.434997558593864,38.0400390625,4,0.008913936110660492,-1.3251518822982862,525.75,4.996919515158472,552.8400268554689,-1.0569125949193354,556.5499877929689,0.008913936110660492
4605,2020-09-08,507.0199890136719,522.0,495.0,498.3999938964844,5572700.0,-0.017498302476309124,-2.5019494064700503,-2.087163420329379,53.89760571667156,64.27988169293232,19.756535303283613,-7.352173104871383,-9.079738344883026,-49.817125830989426,12.587059206097152,27.0,17.128866964540407,1.0089889526367415,-53.026775608403,55.044753513676426,-26.00889332788313,28.026871233156612,48.94182556152339,29.463628271045312,-32.60132054564126,27.017882280519846,9,14.665023803710938,4.95001220703125,-11.702484130859375,-20.404998779296875,34.43002319335926,1,-0.002268143113492438,3.4759325278933124,516.0499877929689,-1.3251518822982862,525.75,4.996919515158472,552.8400268554689,-0.002268143113492438
4606,2020-09-09,500.1900024414063,520.0,492.5700073242188,519.2100219726561,6848100.0,-0.013470842807503991,1.6631092412076625,-2.206500035403223,54.03941497058528,63.36176782026483,31.39452941002463,2.210672432210856,-0.5891384648750773,-42.19041011546818,13.014198896520297,27.429992675781193,19.821191238746906,-7.483998107910111,-58.41346586400863,43.44546964818841,-32.94873198595934,17.980735770139177,54.37217606201165,20.150302990437588,-42.511569500843066,25.464733878049273,9,21.495010375976506,11.779998779296818,-5.654998779296932,-13.575012207031307,41.74999999999983,2,0.06891375384329623,-2.5019494064700503,507.0199890136719,3.4759325278933124,516.0499877929689,-1.3251518822982862,525.75,0.06891375384329623
4607,2020-09-10,480.6700134277344,506.2900085449219,478.8399963378906,503.3500061035156,6240200.0,-0.03902514828044479,-1.0842812619480715,1.1924274125227945,45.69228928693941,61.80933598816489,45.184700334318904,23.336692228396203,20.147421752957882,-22.21111384221308,13.563980536766742,27.45001220703125,23.469444452632956,-27.263987731933582,-77.55025560629076,23.022280142423597,-52.40712166911214,-2.1208537947550212,72.52052172534184,2.434828367053848,-53.84689241278816,25.143133937178575,9,37.44499206542969,31.29998779296875,15.702491760253906,5.944976806640625,50.11996459960949,3,0.10635147434112824,1.6631092412076625,500.1900024414063,-2.5019494064700503,507.0199890136719,3.4759325278933124,516.0499877929689,0.10635147434112824
4608,2020-09-11,482.0299987792969,493.7300109863281,476.80999755859375,486.489990234375,5035200.0,0.002829353430775061,-1.2711436723107141,0.19664871672735199,47.374335954983145,60.05818578745783,41.22451983290273,23.222466913974642,19.0584132345748,-23.04078088490587,14.286527847491046,16.920013427734375,26.716548305284277,-25.939002990722656,-76.14821947697556,24.270213495530186,-51.043611233849106,-0.8343947475962068,68.18651482117195,10.326414404058868,-42.80776968257893,25.104608243126428,9,35.07000732421875,29.94000244140625,18.05750274658203,4.584991455078125,48.689971923828125,4,0.11910047882392294,-1.0842812619480715,480.6700134277344,1.6631092412076625,500.1900024414063,-2.5019494064700503,507.0199890136719,0.11910047882392294
4609,2020-09-14,476.260009765625,488.989990234375,471.2999877929688,480.6199951171875,7359100.0,-0.011970186561591434,-1.477586295327498,0.9775770638749187,46.83129076292571,57.280223351330626,44.17293163762736,30.026289609905803,25.320000069876073,-16.570489983942082,15.23470263890005,17.690002441406193,22.372935164374667,-31.38799285888672,-82.35434115741782,19.578355439644383,-56.87116700815227,-5.904818709621168,69.55211287233135,9.783078458447246,-43.99927871084843,25.48317414926555,9,38.084991455078125,35.709991455078125,28.164993286132812,10.35498046875,49.159973144531136,0,0.13343549004721766,-1.2711436723107141,482.0299987792969,-1.0842812619480715,480.6700134277344,1.6631092412076625,500.1900024414063,0.13343549004721766
4610,2020-09-15,495.989990234375,497.4700012207031,481.6300048828125,484.0,5337000.0,0.04142690980596808,1.1190613249721362,-2.7500069994680403,51.25237387636048,54.63679359026916,21.434315013454352,11.985057297677145,5.77555212768732,-35.5626366141737,16.138214270502377,21.209991455078125,20.205116477234128,-12.340011596679688,-62.2347835963526,37.554760402993224,-37.28739759651614,12.607374403156768,43.86116161598238,50.69814425599159,-4.4351263836234125,24.947385999836452,9,17.910003662109375,15.980010986328125,11.820014953613281,-9.375,-6.940002441406193,1,0.11713953459754145,-1.477586295327498,476.260009765625,-1.2711436723107141,482.0299987792969,-1.0842812619480715,480.6700134277344,0.11713953459754145
4611,2020-09-16,483.8599853515625,504.6600036621094,483.30999755859375,499.989990234375,4394900.0,-0.024456148554692803,-1.4782391532292345,-1.3452892427358434,31.401509316628463,50.08310921222737,24.774163911356197,24.753319418981732,17.974917551268504,-22.73053846947289,16.529619030468492,21.350006103515625,17.15163449249428,-24.06951599121095,-74.64454866843471,26.505516686012754,-49.3570323298228,1.2180003474009027,50.50707337420374,35.89594201053059,-13.279699780031464,25.287516338611855,9,28.790008544921875,28.110015869140625,23.95001983642578,5.95001220703125,1.370025634765625,2,0.11902209027188926,1.1190613249721362,495.989990234375,-1.477586295327498,476.260009765625,-1.2711436723107141,482.0299987792969,0.11902209027188926
4612,2020-09-17,470.20001220703125,478.3999938964844,463.2699890136719,475.1600036621094,5379300.0,-0.028231251928398704,1.6451122404065464,0.3075009270681187,32.86053473804719,46.88860795804869,28.473129050711464,39.2995912801739,31.23682257570482,-8.383135178041925,17.182486251098364,20.589996337890625,11.637748491629623,-37.01298980712892,-89.35884647401531,15.332866859757473,-63.185918140572085,-10.840061473685694,59.12168084411121,16.743224790380662,-29.120660216967426,26.17292833344321,9,25.114974975585938,40.12998962402344,34.62248229980469,19.6099853515625,18.079986572265625,3,0.15257334830265257,-1.4782391532292345,483.8599853515625,1.1190613249721362,495.989990234375,-1.477586295327498,476.260009765625,0.15257334830265257
4613,2020-09-18,469.9599914550781,479.3999938964844,458.6000061035156,472.510009765625,6717700.0,-0.0005104652184642067,1.5474592646995613,0.5141174805726978,33.29614810571799,44.071722525428804,22.313608538810342,39.356943450225685,30.907233641891935,-7.169877309084029,17.680661499862925,20.79998779296875,2.339247595917641,-35.85601043701172,-90.68098335244872,18.968962478425283,-63.26849689473022,-8.443523979293218,52.75653119231731,24.66345191857915,-18.389145209225255,27.412486457718504,9,20.340011596679688,38.03501892089844,34.86250305175781,19.850006103515625,18.279998779296875,4,0.12943652157266716,1.6451122404065464,470.20001220703125,-1.4782391532292345,483.8599853515625,1.1190613249721362,495.989990234375,0.12943652157266716
4614,2020-09-21,487.3500061035156,487.7799987792969,466.3200073242188,467.6900024414063,5457500.0,0.037003181046529,1.0916182207290557,-7.70974999700808,37.811144146130495,42.28433790647979,0.4742436549589115,22.742295409046164,11.817151996504265,-23.604347925259276,18.053076204389395,21.459991455078068,-6.44482974742084,-18.217996215820335,-73.34425251370033,36.90826008205971,-45.78112436476033,9.34513193311966,27.67253455861419,62.41858776355037,21.777920314114404,27.56312814894002,9,1.9499969482421875,20.645004272460938,17.472488403320312,2.459991455078125,1.579986572265625,0,0.08899141080629724,1.5474592646995613,469.9599914550781,1.6451122404065464,470.20001220703125,-1.4782391532292345,483.8599853515625,0.08899141080629724
4615,2020-09-22,491.1700134277344,491.8200073242188,479.260009765625,489.010009765625,3482300.0,0.00783832415384711,6.26013212556318,0.10986791758703206,28.203761773983857,39.413709773524076,-6.5157210970710935,20.14078868232548,7.055301073004728,-26.56399555663188,18.860588556986936,12.559997558593807,-11.94716701350768,-14.515989685058571,-69.50113123890674,40.46915186878954,-42.0085604619826,12.976581091865512,17.081823087361727,70.71213428265136,35.87165461001842,27.492570776924065,9,-8.725006103515625,16.824996948242188,13.652481079101562,-1.360015869140625,-4.930023193359375,1,0.06973139350140922,1.0916182207290557,487.3500061035156,1.5474592646995613,469.9599914550781,1.6451122404065464,470.20001220703125,0.06973139350140922
4616,2020-09-23,470.6099853515625,491.0400085449219,469.0,491.0400085449219,3726400.0,-0.041859290091203594,1.1576097429087417,-9.45832803515167,25.355142036692783,37.1540267457189,10.512640540960149,41.242530501843476,26.4351448062788,-5.181298992320308,19.874399167636238,22.170013427734375,-17.08120672591707,-34.0775177001953,-90.91187119095525,22.75683579056465,-62.494694445575306,-5.660340954815354,31.68363151414394,36.152856131028926,7.773923127386457,28.41717674537997,9,11.02001953125,37.38502502441406,34.21250915527344,19.20001220703125,33.600006103515625,2,0.03918319418494898,6.26013212556318,491.1700134277344,1.0916182207290557,487.3500061035156,1.5474592646995613,469.9599914550781,0.03918319418494898
4617,2020-09-24,473.0799865722656,477.0,467.8200073242188,470.5299987792969,3727200.0,0.005248510013781349,-1.3036452749272662,-0.12481570719888387,31.481605867203783,35.38816784707675,7.658101605337947,34.68737718975592,22.84155330288047,-7.01157384881742,18.32202709368465,9.179992675781193,-20.71295694437498,-27.88501434326173,-82.61804170380628,26.84801301728288,-55.25152802353398,-0.5185006629894247,23.970397001977915,43.58813948425104,13.628188922467011,27.366513680272295,9,8.550018310546875,34.91502380371094,21.78500366210949,16.730010986328125,2.660003662109375,3,0.025682812122525656,1.1576097429087417,470.6099853515625,6.26013212556318,491.1700134277344,1.0916182207290557,487.3500061035156,0.025682812122525656
4618,2020-09-25,482.8800048828125,484.8699951171875,468.0299987792969,474.3900146484375,3769400.0,0.020715351713678665,1.7008878751688628,3.3294238732377512,38.34587046616344,34.445343369658715,-2.244719700453004,22.630282094851736,11.875513009446308,-16.052978512810455,16.53469154527862,16.839996337890625,-23.91798656631596,-15.915495300292946,-69.85929411475058,38.02830351416469,-42.88739470752171,11.056404106935872,9.556333394943692,64.94116689644585,35.00945844223548,26.971899407228804,9,-1.25,25.115005493164062,11.352485656738338,8.05499267578125,1.239990234375,4,0.011182889831594656,-1.3036452749272662,473.0799865722656,1.1576097429087417,470.6099853515625,6.26013212556318,491.1700134277344,0.011182889831594656
4619,2020-09-28,490.6499938964844,492.0,477.8800048828125,489.1099853515625,4773500.0,0.016090931359971083,5.660342457372766,0.18139108554996405,44.197094458024644,33.661423434288075,-8.670638306846513,12.903942597948571,4.1147343895804624,-23.16443573493183,14.519400744686495,14.1199951171875,-23.54507038054129,-6.4835052490234375,-59.20632256547731,46.23931206743049,-32.84491390725043,19.877903409203498,-32.04998779296875,94.41684651597187,61.764560393601464,26.361408658226953,9,-9.019989013671875,17.345016479492188,1.2449951171876137,3.260009765625,-3.42999267578125,0,-0.004911859150288356,1.7008878751688628,482.8800048828125,-1.3036452749272662,473.0799865722656,1.1576097429087417,470.6099853515625,-0.004911859150288356
4620,2020-09-29,493.4800109863281,496.2900085449219,486.5299987792969,489.5,3541500.0,0.005767893865378904,1.0333340750795523,2.584408378415869,47.55199176994134,35.455921484656166,-13.291926426119744,7.623154108216909,1.0233209881157563,-25.349024329274926,12.754233090684641,9.760009765625,-23.605119807630103,-1.849488830566429,-52.32164971850955,48.62267205737663,-27.08556927453799,23.38659161340513,-34.212005004882826,90.12997036139798,53.58725030336164,25.23608044397154,9,-16.035003662109375,14.514999389648438,-7.765014648437443,0.42999267578125,3.470001220703125,1,-0.009220268722643254,5.660342457372766,490.6499938964844,1.7008878751688628,482.8800048828125,-1.3036452749272662,473.0799865722656,-0.009220268722643254
4621,2020-09-30,500.0299987792969,504.6300048828125,489.2699890136719,492.5700073242188,4634100.0,0.01327305594380035,-1.1849196581864434,1.8743645383653829,57.80141146238896,38.22713000958303,-19.340883488253894,-3.56084339974808,-5.320492381720101,-31.19329526853153,10.185954799371524,15.360015869140625,-22.86668665457097,7.52649841308596,-34.05982639353647,49.112823219708446,-13.266663990225311,28.31966081639723,-39.281112695312515,87.50337840638703,44.719331404041455,20.793162403311243,9,-18.414993286132812,7.9650115966796875,-12.892501831054688,-6.1199951171875,13.730010986328125,2,-0.02757836245542644,1.0333340750795523,493.4800109863281,5.660342457372766,490.6499938964844,1.7008878751688628,482.8800048828125,-0.02757836245542644
4622,2020-10-01,527.510009765625,529.5499877929689,503.6000061035156,506.0299987792969,8153700.0,0.05495672470334578,1.0305176174766997,2.8793613391750648,65.13981293258198,41.76531499034569,-42.28307074648308,-34.82111123117272,-32.261731367818925,-57.879986649609464,7.854846383186443,29.51998901367199,-24.013761760254624,36.27301025390625,1.4270779680559826,71.11894253975652,18.850044110981116,53.695976396831384,-64.12825655371097,96.68404032567284,47.73736904987962,17.42296614292513,10,-29.575012207031136,-19.514999389648438,-38.80500793457031,-33.600006103515625,-12.780029296875,3,-0.04416981266554387,-1.1849196581864434,500.0299987792969,1.0333340750795523,493.4800109863281,5.660342457372766,490.6499938964844,-0.04416981266554387
4623,2020-10-02,503.05999755859375,526.3699951171875,502.70001220703125,516.4299926757811,6071200.0,-0.0463498545134613,-2.3598353909465293,-0.6224389329082417,57.93462142713353,44.001256910457144,-14.129973743635787,-12.815175879603089,-7.151357303809391,-32.63186262670325,6.4966387898277995,24.80999755859375,-20.48891468747729,12.957498168945335,-18.46669467235904,44.381691010249654,-2.7545982517068524,28.669594589597523,-34.38478558019534,48.73234179226294,-4.95476507053867,15.712096420652166,10,-4.374999999999886,4.9350128173828125,7.872489929199276,-7.6649932861328125,-32.55999755859375,4,-0.05430765208286448,1.0305176174766997,527.510009765625,-1.1849196581864434,500.0299987792969,1.0333340750795523,493.4800109863281,-0.05430765208286448
4624,2020-10-05,520.6500244140625,520.989990234375,501.70001220703125,506.7999877929688,4088100.0,0.034966061584771335,1.6551989212758182,-1.0359043888721549,57.39475158041928,47.244700222283306,-29.61385604749023,-31.666465789254744,-23.955533082410852,-49.41637774635194,6.964374388596557,19.28997802734375,-15.700974780224499,30.317523193359364,-1.9620144624195746,62.597060849138245,14.177754365469923,46.457292021248804,-47.10483037049846,79.31202777369862,24.20391643924549,16.13976882788945,10,-21.965026855468636,-12.655014038085938,-9.717536926269474,-20.375030517578125,-40.4100341796875,0,-0.07016235010837801,-2.3598353909465293,503.05999755859375,1.0305176174766997,527.510009765625,-1.1849196581864434,500.0299987792969,-0.07016235010837801
4625,2020-10-06,505.8699951171875,521.8200073242189,504.1600036621094,518.719970703125,4199000.0,-0.028387647371203695,-1.1708726136393617,-0.9277936179870389,56.496839246953826,50.7048888012012,-14.001785955419848,-17.894467207386697,-9.035211203988979,-33.9673636263816,7.469957273952829,17.66000366210949,-11.008785662368894,15.594993591308594,-16.563253159739816,47.753240342356946,-0.4841297842156109,31.6741169668328,-27.84441757367108,41.21153576610249,-15.652343099230244,16.079123375524187,10,-7.184997558593636,2.1250152587890625,5.987487792968864,-2.114990234375,-15.1099853515625,1,-0.03686716760531328,1.6551989212758182,520.6500244140625,-2.3598353909465293,503.05999755859375,1.0305176174766997,527.510009765625,-0.03686716760531328
4626,2020-10-07,534.6599731445311,536.489990234375,515.8200073242189,518.0,7988700.0,0.05691181193831096,1.0344464035227252,-1.2964984278073761,67.46691726388586,54.70325673416587,-36.59965780103113,-46.345807225149315,-37.11728381557333,-62.10959059127504,8.332799449764817,30.6199951171875,-7.326480444336994,42.66147308349599,5.035794616729959,80.28715155026202,23.848633850112947,61.474312316879036,-52.512442781058496,94.73981533300902,31.445970411276583,18.81283923338303,10,-32.3999786376952,-26.664962768554574,-22.712486267089673,-30.904968261718636,-47.88998413085926,2,-0.0705307351057417,-1.1708726136393617,505.8699951171875,1.6551989212758182,520.6500244140625,-2.3598353909465293,503.05999755859375,-0.0705307351057417
4627,2020-10-08,531.7899780273439,535.0,524.1500244140625,533.47998046875,5386500.0,-0.005367888492396,3.587687265313496,-0.10144088629343935,66.51882133571196,57.83358460856015,-27.408103845945163,-41.58157690295059,-33.42821861780271,-58.57624983368487,9.205003253066725,10.8499755859375,-2.264676501378119,37.235479736328216,-3.9288892474634167,78.3998487201199,16.653295244432343,57.81766422822403,-44.20820167678096,86.49032717601291,17.553630241092293,20.582184491895838,10,-24.604980468750114,-24.23997497558605,-15.667472839355582,-28.034973144531364,-48.94998168945324,3,-0.03390430246278875,1.0344464035227252,534.6599731445311,-1.1708726136393617,505.8699951171875,1.6551989212758182,520.6500244140625,-0.03390430246278875
4628,2020-10-09,539.4400024414061,544.280029296875,535.0,537.8300170898439,4781300.0,0.01438542419027855,-1.5529585600107463,-0.9526526779586857,64.68067172683683,60.10953763842817,-29.26934813465772,-47.12624873516813,-40.19594485662458,-65.48712061442802,10.159865058761335,12.490051269531136,6.0374141545579505,42.015003967285054,-3.272266277353424,87.30227421192353,19.371368844965787,64.65863908960432,-46.967404702462034,88.63310260008488,18.092329610594135,22.643635122319253,10,-24.0349884033202,-33.139999389648324,-23.317497253417855,-35.684997558593636,-60.33999633789051,4,-0.045806803093621395,3.587687265313496,531.7899780273439,1.0344464035227252,534.6599731445311,-1.1708726136393617,505.8699951171875,-0.045806803093621395
4629,2020-10-12,539.8099975585939,551.8099975585939,538.239990234375,548.8099975585939,5391100.0,0.0006858874305080143,-1.2355833526057827,-5.590112972932778,63.9802116545987,61.9348954033901,-24.510161772607262,-44.787399824014585,-39.760444693832824,-65.05449734783701,11.013369690658065,13.570007324218864,12.939797427523217,39.20749969482432,-8.670748025029638,87.08574741467822,15.26837583489737,63.14662355475127,-41.12050803269807,74.81636613413012,4.119753437999705,23.939123859926962,10,-19.27000427246105,-34.60499572753912,-23.687492370605582,-36.054992675781364,-59.179992675781364,0,-0.12839702464212066,-1.5529585600107463,539.4400024414061,3.587687265313496,531.7899780273439,1.0344464035227252,534.6599731445311,-0.12839702464212066
4630,2020-10-13,554.0900268554689,557.6500244140625,537.2000122070311,540.5599975585939,5602500.0,0.026453806638371713,-1.019754292052435,-1.5033365885416667,74.89264801324668,63.83392168681874,-32.73047443793541,-57.43633383297987,-53.366432991593115,-78.25837719404399,12.425197261056265,20.450012207031364,18.803636997922354,50.582527160644645,-2.846050232427501,104.01110455371679,23.868238464108572,77.29681585718072,-47.96366620499532,91.48937101568146,15.74477975903008,26.71428869653607,10,-24.41500854492199,-45.9650115966798,-37.48502349853527,-50.335021972656364,-72.30001831054699,1,-0.13328165648496182,-1.2355833526057827,539.8099975585939,-1.5529585600107463,539.4400024414061,3.587687265313496,531.7899780273439,-0.13328165648496182
4631,2020-10-14,541.4500122070311,572.489990234375,541.0,562.6099853515625,9499000.0,-0.022812203858227575,-1.8549405003997996,-1.5639266316606302,69.22124722000248,64.28741438542102,-15.19507578745447,-42.43633382576974,-40.54062067351424,-64.49413665801762,14.20830092625195,31.489990234375,23.216667979627914,35.06301116943348,-20.0869090326089,90.2129313714758,7.4880510684123465,62.63797127045467,-27.0798653543834,35.788167201597744,-42.20541295477757,27.574960101021173,10,-4.355010986328011,-25.905014038085824,-24.622505187988168,-37.695007324218636,-56.77999877929676,2,-0.09361898845432859,-1.019754292052435,554.0900268554689,-1.2355833526057827,539.8099975585939,-1.5529585600107463,539.4400024414061,-0.09361898845432859
4632,2020-10-15,541.9400024414061,551.219970703125,535.0999755859375,545.52001953125,5113100.0,0.0009049593191026162,1.1522138605147678,0.16918816793343106,67.52105211886456,65.35257335116891,-15.000361604643558,-39.290623114939365,-40.59253627310852,-63.613316065963886,15.246056703379898,16.1199951171875,27.24244860506809,31.966001892089707,-22.602885532579535,86.534889316759,4.681558179755029,59.25044560442433,-17.108283780047486,18.511614428330176,-58.60766671305234,27.28444371233464,10,-4.845001220703011,-26.395004272460824,-25.112495422363168,-38.184997558593636,-53.700012207031136,3,-0.10180096169169428,-1.8549405003997996,541.4500122070311,-1.019754292052435,554.0900268554689,-1.2355833526057827,539.8099975585939,-0.10180096169169428
4633,2020-10-16,530.7899780273439,554.3300170898439,530.030029296875,549.5,6347400.0,-0.02057427826665703,-1.4023810745006102,5.226238172363624,61.67402061852015,65.82804768873567,0.5552060974029018,-24.61155236575405,-29.34966768155698,-51.22515314201519,16.014951649746738,24.299987792968864,29.234085288316123,17.77447814941422,-34.11923130891785,69.66818760774635,-8.172376579751813,43.721332878580256,41.700012207031136,1.7898008233862703,-70.12005658732143,25.946854729166052,10,7.535018920898324,-15.244979858398551,-15.74747467041027,-27.034973144531364,-54.169982910156364,4,-0.0903370140251274,1.1522138605147678,541.9400024414061,-1.8549405003997996,541.4500122070311,-1.019754292052435,554.0900268554689,-0.0903370140251274
4634,2020-10-19,530.719970703125,541.7999877929689,525.3800048828125,537.0700073242189,7567500.0,-0.00013189270166524825,1.077164509267215,0.33939225888532676,61.00731024984671,66.32921113350154,2.4628476397540453,-22.26744450180263,-28.72310204454584,-49.80185626622119,17.14596577022164,16.419982910156364,27.65784169580877,15.535972595214844,-35.45882417019243,66.53076936062206,-9.961425787488793,41.03337097791848,40.92082031250004,11.335103970978818,-55.862956786727395,25.49739838270362,10,13.435028076171875,-15.174972534179688,-16.184967041015625,-19.53497314453125,-47.8399658203125,0,-0.09726403272750528,-1.4023810745006102,530.7899780273439,1.1522138605147678,541.9400024414061,-1.8549405003997996,541.4500122070311,-0.09726403272750528
4635,2020-10-20,525.4199829101561,533.780029296875,522.260009765625,528.1400146484375,10047200.0,-0.009986411074652368,-1.5486830822828825,0.42834898451543235,57.5605875524506,65.22850783223096,12.100090300929992,-15.04113910704416,-22.550766632001455,-43.26609273122881,18.46636492369177,11.52001953125,29.030224317544935,8.523486328124932,-41.364134888522244,58.41110754477211,-16.420324280198656,33.46729693644852,44.37037666015635,6.291010100027965,-55.92865861298003,24.94381060832359,10,21.955017089843864,-9.874984741210824,-12.262481689453011,-10.734985351562386,-40.419982910156136,1,-0.08524604979670614,1.077164509267215,530.719970703125,-1.4023810745006102,530.7899780273439,1.1522138605147678,541.9400024414061,-0.08524604979670614
4636,2020-10-21,489.0499877929688,506.8500061035156,488.25,501.0299987792969,17405700.0,-0.06922080678344966,-1.7393261406461733,4.40436441153351,39.12330371219871,62.18456142961837,46.17580498462081,24.012290064407523,14.81725369766815,-5.958102469512596,18.682928177314988,37.169982910156136,28.43155478722292,-28.768508911132756,-75.64497660400326,18.10795878173775,-52.206742757568065,-5.330275064697503,77.88855078906244,1.2106349668177683,-54.30938918360871,23.438233846435267,10,41.32000732421869,26.495010375976506,23.885009765624943,31.910003662109318,2.309997558593693,2,-0.014845065799531931,-1.5486830822828825,525.4199829101561,1.077164509267215,530.719970703125,-1.4023810745006102,530.7899780273439,-0.014845065799531931
4637,2020-10-22,485.2300109863281,495.1400146484375,482.0,494.6900024414063,6997900.0,-0.007811015033207247,1.5366784789543917,0.7896479782759962,44.29148425727925,59.91909615522308,47.71437193267684,30.34499101836559,19.336132248782633,-1.2350148684912483,18.882939763998003,13.1400146484375,29.035624983833657,-33.19598693847661,-77.89559077249521,11.503616895542052,-55.54578885548597,-10.846185021467306,75.41344450914062,4.465657712089306,-49.768491670813134,22.34980191700932,10,42.014984130859375,30.314987182617188,27.079986572265625,35.72998046875,5.470001220703125,3,-0.0011540868163851803,-1.7393261406461733,489.0499877929688,-1.5486830822828825,525.4199829101561,1.077164509267215,530.719970703125,-0.0011540868163851803
4638,2020-10-23,488.2799987792969,490.05999755859375,481.3500061035156,488.1099853515625,4927900.0,0.0062856536568483,3.670222949478421,-0.017971837346968295,38.572330175850404,57.09599821313994,40.9505503157817,29.218339424995406,16.84598341947276,-3.2697232619952956,19.53779916177945,8.709991455078125,24.831053097351855,-30.41599884033201,-74.26877866051291,13.43678097984889,-52.342388750422515,-8.489608930241559,64.49911116662497,11.464011207451419,-37.96220453387194,21.92638991009046,10,38.63999938964844,27.264999389648438,14.542495727539062,31.039993286132812,16.29998779296875,4,-8.193770996534067e-05,1.5366784789543917,485.2300109863281,-1.7393261406461733,489.0499877929688,-1.5486830822828825,525.4199829101561,-8.193770996534067e-05
4639,2020-10-26,488.239990234375,496.8200073242188,478.8999938964844,487.0299987792969,6186100.0,-8.193770996534067e-05,-1.0515182799756204,7.11703464369054,43.05303694240309,53.55826364971288,36.77315173238537,30.63943907875614,17.413387301685816,-2.082371398225007,20.5744057481082,17.920013427734432,20.71694493648249,-30.335507202148392,-74.52472848952243,13.853714085225704,-52.43011784583541,-8.240896558461372,55.96762725045812,17.01893278630091,-32.06474907255645,22.094610643687048,10,37.45500183105469,31.165008544921875,10.907516479492188,28.745010375976562,15.1400146484375,0,-0.0237997610798113,3.670222949478421,488.2799987792969,1.5366784789543917,485.2300109863281,-1.7393261406461733,489.0499877929688,-0.0237997610798113
4640,2020-10-27,488.92999267578125,490.489990234375,482.92999267578125,490.010009765625,3627200.0,0.0014132444191534699,6.411842144630943,-0.8925824106534843,26.854963869475426,48.850898832987646,28.908183289114845,31.190221793621276,17.280309916679528,-1.6935173198919529,21.57675666200271,7.55999755859375,16.330662206187412,-29.4180038452148,-74.19417690150465,15.358169211075051,-51.80609037335978,-7.029917317069874,46.134557506682995,35.88548979872602,-7.116361831454654,22.388086528144928,10,27.685012817382812,31.225006103515625,9.717514038085938,28.055007934570312,8.589996337890625,1,-0.012373934681034426,-1.0515182799756204,488.239990234375,3.670222949478421,488.2799987792969,1.5366784789543917,485.2300109863281,-0.012373934681034426
4641,2020-10-28,486.239990234375,494.0,483.2799987792969,486.3599853515625,5992700.0,-0.005501815150845246,-2.549682191614709,0.11110483187341057,26.903982169151647,44.337891060797325,25.63929938549802,34.56637656394764,20.200557284619663,2.0724088125003277,22.280122861481864,10.720001220703125,11.690990880535594,-31.418505859375045,-77.77903525805016,14.942023539300067,-54.598770558712545,-8.23824116003749,40.96152206805209,40.95977030090092,3.316034000788349,23.180264699337542,10,30.375015258789062,33.915008544921875,8.980018615722656,30.745010375976562,12.07000732421875,2,-0.002550160947842439,6.411842144630943,488.92999267578125,-1.0515182799756204,488.239990234375,3.670222949478421,488.2799987792969,-0.002550160947842439
4642,2020-10-29,504.2099914550781,513.9000244140625,479.3399963378906,488.5,11120700.0,0.03695706149558231,-1.0311507091324057,-130.92192268565614,33.82906293713357,41.244006873976595,1.9606444794783329,15.559013865631982,2.910987349079278,-14.938732693372344,22.284246251655848,34.560028076171875,3.7605913757120106,-12.283503723144577,-58.77251583029988,34.205508384010784,-35.52800977672223,10.961002330433075,16.22930827051698,72.31421568584709,39.42165448170336,23.24450605357767,10,6.139999389648494,15.94500732421875,-9.397483825683594,12.775009155273438,11.570037841796875,3,-0.025485425361033265,-2.549682191614709,486.239990234375,6.411842144630943,488.92999267578125,-1.0515182799756204,488.239990234375,-0.025485425361033265
4643,2020-10-30,475.739990234375,505.8800048828125,472.2099914550781,502.010009765625,7807900.0,-0.056464571712557254,-1.0204018099945247,-1.6721854754897676,26.621909937196534,37.42340683923769,24.36258761864417,44.14042829744119,31.313604124780454,14.327444862870834,22.193590426623658,33.670013427734375,-3.5680293140148365,-39.38750457763672,-89.03659814804121,10.261588992767827,-64.21205136283902,-14.562957792434474,38.88380667514457,8.467248713307015,-18.332313396294143,24.82454678520227,10,27.255020141601562,44.52000427246094,19.07251739501953,32.25502014160156,36.919982910156136,4,0.03144579450906826,-1.0311507091324057,504.2099914550781,-2.549682191614709,486.239990234375,6.411842144630943,488.92999267578125,0.03144579450906826
4644,2020-11-02,484.1199951171875,486.2999877929688,475.0,478.8699951171875,4408200.0,0.017614674096840366,1.3517180057160842,-0.1998475864760878,23.320357990983183,33.618936887963535,9.696964279178701,34.660421998039624,23.14241172546008,6.942855755595474,22.158725520491817,11.299987792968807,-10.742706217042382,-29.180998229980446,-80.6297952407657,22.26779878080481,-54.905396735373074,-3.456599724587818,29.780029296875,28.56798811799145,9.5401758244704,25.72439850539263,11,8.935012817382812,38.22999572753906,10.692512512207031,23.875015258789062,9.480010986328125,0,0.042262231805000106,-1.0204018099945247,475.739990234375,-1.0311507091324057,504.2099914550781,-2.549682191614709,486.239990234375,0.042262231805000106
4645,2020-11-03,487.2200012207031,495.30999755859375,478.760009765625,484.92999267578125,3690200.0,0.006403383737053181,-1.2624766632943607,0.43619210379464285,27.699641163066403,32.349641049171055,0.6799496539406391,31.717751380297386,20.404378432116346,4.985991257433852,22.236439839039857,16.54998779296875,-16.36511861505437,-25.148492431640648,-77.82577444762626,27.528789584344963,-51.48713343963345,1.1901485763521578,20.00961791992188,36.003832811531225,18.30725280263863,26.3386410079928,11,5.8350067138671875,35.12998962402344,7.592506408691406,20.775009155273438,13.8699951171875,1,0.03316777558725281,1.3517180057160842,484.1199951171875,-1.0204018099945247,475.739990234375,-1.0311507091324057,504.2099914550781,0.03316777558725281
4646,2020-11-04,496.95001220703125,507.7300109863281,493.9800109863281,495.3599853515625,5137300.0,0.019970467062005115,-5.321874561526589,0.6943322805474487,32.805937339487116,31.073469169416374,-8.729606262441564,20.045494088303144,11.099806162769767,-3.651328983030112,21.901643088692413,20.510009765625,-22.03615201838778,-13.532983398437523,-65.54608629668792,38.480119499812815,-39.53953484756266,12.473568050687675,-24.740020751953125,59.34277091191781,40.024667283578495,26.00655144912518,11,-3.8950042724609375,25.399978637695312,-4.230003356933594,11.044998168945312,6.269989013671875,2,0.001146949980158407,-1.2624766632943607,487.2200012207031,1.3517180057160842,484.1199951171875,-1.0204018099945247,475.739990234375,0.001146949980158407
4647,2020-11-05,513.760009765625,518.72998046875,503.45001220703125,506.55999755859375,5372800.0,0.03382633493444942,-1.2771963815475298,4.528233081263675,43.761458905346956,31.650039028249328,-23.542807278265457,1.9135895835738665,-6.91659839775059,-19.42952413663579,21.700840772904296,21.77996826171875,-26.58927389909195,4.1785125732421875,-46.896192220397324,55.25321736688164,-21.35883982357757,29.715864970061943,-40.839617919921864,89.31648349774038,64.98119733981318,25.53735239681974,11,-18.290023803710938,8.589981079101562,-18.955001831054688,-5.7649993896484375,8.659973144531136,3,-0.030072430538296446,-5.321874561526589,496.95001220703125,-1.2624766632943607,487.2200012207031,1.3517180057160842,484.1199951171875,-0.030072430538296446
4648,2020-11-06,514.72998046875,515.2100219726561,502.510009765625,515.0,4236300.0,0.0018879840483643218,35.80824341059025,-0.03750264909083203,44.18080077405701,31.775346120655314,-22.759709220108846,-1.0566884122176816,-8.42119994007362,-19.537434398393884,21.103137591044003,12.700012207031136,-24.55352340727694,6.383984375000011,-42.81040611906974,55.57837486906976,-18.213210872034892,30.981179622034915,-39.977205078124996,90.8529572683929,62.19338905506595,24.597195247034882,11,-19.259994506835938,7.6200103759765625,-11.764976501464787,-6.7349700927734375,5.050048828125,4,0.0020399993549409245,-1.2771963815475298,513.760009765625,-5.321874561526589,496.95001220703125,-1.2624766632943607,487.2200012207031,0.0020399993549409245
4649,2020-11-09,470.5,495.8500061035156,467.260009765625,485.5400085449219,10419700.0,-0.0859285103783366,-1.657064213158018,55.6997061482821,34.42604365925814,32.61657720840895,20.885558374010827,39.752663327657615,34.825896931974,25.27263203110931,19.48802879260865,47.469970703125,-24.502909788312593,-34.3804962158203,-84.00553342479827,15.244540993157727,-59.19301482030926,-9.567977611331287,48.22998046875,6.294913694556045,-24.153383297624856,24.812518604489007,11,22.4949951171875,49.375,32.84000396728521,37.49501037597656,54.330017089843864,0,0.08960674419666548,35.80824341059025,514.72998046875,-1.2771963815475298,513.760009765625,-5.321874561526589,496.95001220703125,0.08960674419666548
4650,2020-11-10,480.239990234375,484.6000061035156,463.4100036621094,470.95001220703125,8306100.0,0.02070136075318807,1.353136141197522,-0.6176843583297317,47.057251317012685,34.85582933594907,10.932978370355102,25.503936974756698,24.013149246131434,16.11378085275078,17.513560816822142,21.19000244140625,-23.5347114101005,-20.948004150390602,-65.92857479633301,24.032566495551748,-43.438289473361806,1.5422811725806014,37.46059082031252,30.422981974651425,-3.5698611404289373,22.490285322971182,11,10.830001831054688,37.71000671386719,23.100013732910213,27.755020141601562,52.6600341796875,1,0.027819457231415656,-1.657064213158018,470.5,35.80824341059025,514.72998046875,-1.2771963815475298,513.760009765625,0.027819457231415656
4651,2020-11-11,490.760009765625,491.67999267578125,478.260009765625,483.0,5460500.0,0.021905754924982146,1.7958368831300942,0.8353098083530981,51.76801564691946,36.84904630370305,1.2533542152590371,11.58563814090104,11.650396699085377,6.013323929705052,15.063170818756705,13.41998291015625,-23.190905842903817,-7.89348449707029,-48.85478770152747,33.06781870738689,-28.37413609929888,12.5871671051583,24.768948193359392,49.439655766870324,11.228018983035575,20.48065160222858,11,0.3099822998046875,27.189987182617188,12.579994201660213,17.235000610351562,43.690002441406136,2,0.02104895746741664,1.353136141197522,480.239990234375,-1.657064213158018,470.5,35.80824341059025,514.72998046875,0.02104895746741664
4652,2020-11-12,486.7699890136719,496.5199890136719,480.42999267578125,491.0,5063700.0,-0.008130289087447617,1.1074011675430233,-0.5451038225578103,49.5201139002093,39.39329118848225,2.804247388106262,11.837450074556045,13.83292831055553,10.432386501539213,12.997352395319462,16.089996337890625,-21.199127478795504,-9.12500457763673,-44.91678281202314,26.666773656749683,-27.020893694829965,8.770884539556448,26.674210773437494,45.09648087673799,3.3568080853104973,17.895889117193203,11,4.3000030517578125,31.180007934570312,18.357513427734375,21.225021362304688,42.13998413085926,3,0.03379422022373113,1.7958368831300942,490.760009765625,1.353136141197522,480.239990234375,-1.657064213158018,470.5,0.03379422022373113
4653,2020-11-13,482.8399963378906,488.9400024414063,477.7999877929688,486.7699890136719,3002700.0,-0.008073613337881591,1.6940721497313203,0.9290738696621431,48.32527172323612,42.17161493651035,8.769495863774068,12.63896885798738,16.74582462537171,14.907207778035854,11.140679633775319,11.1400146484375,-19.018650619297375,-10.657498168945324,-42.85036130708511,21.53536496919446,-26.753929738015245,5.438933400124597,28.60283560421874,58.68318112941818,13.245755580566865,16.096431569069896,11,8.229995727539062,35.11000061035156,24.527503967285156,25.155014038085938,44.49002075195324,4,0.08197329730855074,1.1074011675430233,486.7699890136719,1.7958368831300942,490.760009765625,1.353136141197522,480.239990234375,0.08197329730855074
4654,2020-11-16,479.1000061035156,485.5799865722656,477.2999877929688,480.0,3953600.0,-0.007745816963675378,-2.679974501041049,0.22900650732267935,47.00797856282578,44.31698575870584,13.10013447387206,12.978868797149971,19.716997390030713,19.04711478020704,9.50897185650836,8.279998779296818,-18.922471953533545,-11.816490173339844,-39.389745624284274,15.75676527760453,-25.60311789881206,1.9701375521323712,30.42151270739373,47.38752456338921,0.7111985978225519,13.786627725472188,11,11.969985961914062,38.84999084472656,31.75250244140625,28.895004272460938,35.379974365234375,0,0.08490925208748568,1.6940721497313203,482.8399963378906,1.1074011675430233,486.7699890136719,1.7958368831300942,490.760009765625,0.08490925208748568
4655,2020-11-17,480.6300048828125,487.510009765625,478.8500061035156,480.1199951171875,3698100.0,0.0031934852010131465,-4.6787136539192735,-0.5666813604150419,48.28030597284682,46.03636005130136,11.77534199376754,8.349342684821409,17.711216897920224,18.28941034465163,8.048562312969946,8.660003662109375,-14.812108750180755,-8.04699249267577,-30.648181029356294,14.554196044004755,-19.347586761016032,3.2536017756644924,27.047053322144848,17.32579020992321,-28.831330488164074,11.300594268340253,11,10.439987182617188,37.31999206542969,32.24249267578125,27.365005493164062,33.3399658203125,1,0.09196265684205107,-2.679974501041049,479.1000061035156,1.6940721497313203,482.8399963378906,1.1074011675430233,486.7699890136719,0.09196265684205107
4656,2020-11-18,481.7900085449219,488.6099853515625,477.7200012207031,481.95001220703125,3629200.0,0.002413506544170607,-1.6240867726813126,-0.31372666347534706,42.33766753901473,45.87816101059778,9.206953190309378,6.975172907774436,16.299285846877183,17.854973083079244,8.517242804008154,10.889984130859375,-10.723019323732728,-6.523989868164051,-29.332212364734062,16.28423262840596,-17.928101116449056,4.880121380120954,24.116367478321536,23.361188692936114,-18.68223781300063,11.404111248285012,11,7.520004272460881,36.15998840332031,37.110008239746094,26.335006713867188,37.329986572265625,2,0.10608359443463877,-4.6787136539192735,480.6300048828125,-2.679974501041049,479.1000061035156,1.6940721497313203,482.8399963378906,0.10608359443463877
4657,2020-11-19,484.6700134277344,487.7999877929688,480.4700012207031,482.0,2254700.0,0.005977718158810541,-1.5584546311534542,-16.687201983597177,53.69895776054406,46.93573400909634,1.9741920842905074,4.26998781546655,13.824909152152827,15.600103729699185,8.941106861542409,7.329986572265682,-7.608785161128253,-3.6159851074218636,-26.441516897681538,19.20954668283781,-15.0287510025517,7.796780787707974,19.53650770106367,63.31629175187409,16.322390275055334,11.412765895129844,11,-4.70501708984375,24.199996948242244,41.649986267089844,30.874984741210938,46.199981689453125,3,0.10270905440845701,-1.6240867726813126,481.7900085449219,-4.6787136539192735,480.6300048828125,-2.679974501041049,479.1000061035156,0.10270905440845701
4658,2020-11-20,488.239990234375,494.760009765625,481.5700073242188,485.2200012207031,4253400.0,0.0073657884905911075,-1.5562077683971014,1.1310763392806118,51.777392760564645,48.86366168701928,-6.424116578906478,0.7345191655815597,10.666564050077909,12.193773344465399,9.493767387516563,13.190002441406193,-5.626861045166606,-0.04400787353517899,-22.86954889045296,22.781533143382603,-11.45677838199407,11.368762634923712,14.334670195755507,62.65743799486118,12.782018911904395,11.41277050845888,11,-8.274993896484375,20.63002014160162,38.08000946044922,27.305007934570312,36.350036621093864,4,0.08329916377933921,-1.5584546311534542,484.6700134277344,-1.6240867726813126,481.7900085449219,-4.6787136539192735,480.6300048828125,0.08329916377933921
4659,2020-11-23,476.6199951171875,491.1499938964844,475.8399963378906,490.4599914550781,5416600.0,-0.0237997610798113,1.0118260618492207,-4.582796915894462,45.74023060623356,48.71732605248827,6.878658832345877,12.057534088733178,22.75766491794826,24.051219100437038,10.029388901280193,15.30999755859375,-7.030469446158293,-11.08300323486327,-34.49721887923175,12.331212409505213,-22.79011105704751,0.6241045873209714,24.38807904222216,4.1226121866990555,-45.54498471715284,11.707107822184234,11,9.55999755859375,25.98500061035162,50.31500244140625,38.92500305175781,64.1099853515625,0,0.10639507887240063,-1.5562077683971014,488.239990234375,-1.5584546311534542,484.6700134277344,-1.6240867726813126,481.7900085449219,0.10639507887240063
4660,2020-11-24,482.8800048828125,484.0499877929688,475.8900146484375,478.8399963378906,3550500.0,0.013134173617885825,1.5579955897617142,-0.29190820909838616,44.183541544293526,47.87460670775205,1.153857823270755,5.608590211633668,16.415162389813872,17.797308387270277,10.59395606720651,8.159973144531307,-8.693021507503488,-4.5204940795898665,-28.02411857483378,18.983130415654045,-16.272306327211822,7.2313181680320895,16.624146456705148,37.209321081147344,-10.770348608344484,11.751812247621954,11,3.29998779296875,15.715011596679688,46.969993591308594,32.66499328613281,39.97998046875,1,0.06544063797714372,1.0118260618492207,476.6199951171875,-1.5562077683971014,488.239990234375,-1.5584546311534542,484.6700134277344,0.06544063797714372
4661,2020-11-25,485.0,486.8999938964844,478.9200134277344,485.1300048828125,3598600.0,0.004390314562107367,3.348783448918159,-0.03217935837683086,36.4671449077321,46.42427681969903,-2.0887762938183414,3.57418536132451,14.626654356882568,15.706180458724305,11.060298454088619,7.97998046875,-4.596716461657138,-2.338499450683571,-25.86154735083278,21.184548449465638,-14.100023400758175,9.423024499391033,13.060385432421299,48.414361316900305,5.429566374940627,11.761523950074597,11,0.3000030517578125,6.0699920654296875,46.459999084472656,30.544998168945312,35.799987792968864,2,0.0597318983569588,1.5579955897617142,482.8800048828125,1.0118260618492207,476.6199951171875,-1.5562077683971014,488.239990234375,0.0597318983569588
4662,2020-11-27,491.3599853515625,493.25,481.8500061035156,486.5799865722656,2805800.0,0.013113371858891831,1.6635412395942886,-36.76784037558686,39.53425759851044,45.447497472507294,-8.6375281307553,-4.003090900807138,9.119263357063232,9.258734473011828,10.712001234379056,11.399993896484375,-3.764521404226798,4.6639862060546875,-17.586286130487906,26.91425854259728,-6.461149962216609,15.789122374325984,5.314384810046306,82.0294820241592,43.236666107022714,11.12513616827129,11,-6.0599822998046875,-0.2899932861328125,31.597511291503906,24.185012817382812,9.1300048828125,4,0.05649627685038916,3.348783448918159,485.0,1.5579955897617142,482.8800048828125,1.0118260618492207,476.6199951171875,0.05649627685038916
4663,2020-11-30,490.70001220703125,492.5499877929688,481.2699890136719,490.0799865722656,3530900.0,-0.0013431560652197305,4.222249694469254,0.12971250901801049,64.83550620303348,47.42833387697481,-7.538069089399755,-2.281878281212471,10.649478326383814,9.747004778064138,10.751893651105753,11.279998779296932,-4.618243298155903,3.256011962890625,-18.442459081736104,24.954483007517354,-7.593223559422768,14.105247485204018,4.643783294597597,85.35331845725874,40.69618164458039,10.849235522313375,11,-5.4000091552734375,0.3699798583984375,30.694984436035156,24.844985961914062,18.19000244140625,0,0.08186260833677772,1.6635412395942886,491.3599853515625,3.348783448918159,485.0,1.5579955897617142,482.8800048828125,0.08186260833677772
4664,2020-12-01,504.5799865722656,509.4700012207031,491.9800109863281,492.3399963378906,5052700.0,0.02828606892183716,-1.6990807022831738,19.741103509376384,66.85129915322312,49.49177756368329,-19.471219449075022,-15.33677375470279,-2.741643118155025,-4.879877829345787,11.12239982484509,18.769989013671875,-4.417404671038696,16.112986755371082,-6.819751377518401,39.045724888260565,4.646617688926369,27.579355821815795,-41.16998291015625,85.43771112619723,37.369823822585545,11.466369066444738,12,-11.92498779296875,-13.509994506835938,16.652511596679688,10.965011596679688,5.82000732421875,1,0.03965682511337065,4.222249694469254,490.70001220703125,1.6635412395942886,491.3599853515625,3.348783448918159,485.0,0.03965682511337065
4665,2020-12-02,503.3800048828125,506.7999877929688,493.5,501.6199951171875,3028400.0,-0.0023781793202003465,2.093029197598303,0.14379176224194673,60.03180819599593,51.457793192236764,-16.432870937758707,-13.559239723038445,-1.1798224065578893,-4.070448424083281,11.081777645979999,13.299987792968807,-3.6478820378649175,14.105004882812523,-9.7624369375053,37.9724467031304,2.1712839726536117,26.038725792971434,-39.048801269531225,80.06547047036048,30.842147586300797,11.933720910158932,12,-10.725006103515625,-12.310012817382812,19.16999053955078,12.164993286132812,-4.279998779296875,2,0.07419836946966663,-1.6990807022831738,504.5799865722656,4.222249694469254,490.70001220703125,1.6635412395942886,491.3599853515625,0.07419836946966663
4666,2020-12-03,497.5199890136719,508.7699890136719,496.0400085449219,502.989990234375,2826100.0,-0.011641336191938856,-2.0201749971943976,-3.107937994173949,58.29860816630386,51.96886545954341,-9.059622767090843,-8.067982872832829,5.6442114880521785,1.3708740447810897,10.531799197696033,12.72998046875,-2.3575708622352067,8.216490173339821,-15.690866053074615,32.12384639975426,-3.737187939867397,20.17016828654704,-32.28600944824217,57.62408853123938,7.553284939764232,11.953678113207209,12,-4.864990234375,-6.4499969482421875,20.865013122558594,18.025009155273438,-3.269989013671875,3,0.050932619588063055,2.093029197598303,503.3800048828125,-1.6990807022831738,504.5799865722656,4.222249694469254,490.70001220703125,0.050932619588063055
4667,2020-12-04,498.30999755859375,504.5,493.6400146484375,497.5,3666200.0,0.0015878930743828956,-1.5463131909412902,-0.14807995938429266,62.55072446544646,53.16590231564138,-8.617554096282163,-10.619270516140261,5.7676491958082465,0.18838200560321638,9.44276158921193,10.8599853515625,-1.302415726100321,9.778999328613281,-11.673415266987831,31.231413924214394,-0.947207969187275,20.505206626413838,-32.19129756005856,60.42553605942484,10.971394673699251,10.726207297800558,12,-5.654998779296875,-7.2400054931640625,20.07500457763672,17.235000610351562,9.480010986328125,4,0.045132528635913216,-2.0201749971943976,497.5199890136719,2.093029197598303,503.3800048828125,-1.6990807022831738,504.5799865722656,0.045132528635913216
4668,2020-12-07,515.780029296875,517.760009765625,497.7699890136719,500.010009765625,4289300.0,0.035058561585907144,1.0263599128863812,19.4692185969407,74.3365480208715,56.34327091726782,-24.328619243503965,-29.520113284209856,-10.883031928760204,-17.642474816776257,8.600025272990381,19.990020751953125,1.2937544484294676,27.19652862548827,5.470740744323166,48.922316506653374,16.33363468490569,38.05942256607085,-48.794303273896446,92.31970301588974,40.84421507348041,10.862893940582556,12,-18.95501708984375,-24.710037231445312,-0.5275344848632812,-0.2350311279296875,-14.9200439453125,0,-0.029644496091374095,-1.5463131909412902,498.30999755859375,-2.0201749971943976,497.5199890136719,2.093029197598303,503.3800048828125,-0.029644496091374095
4669,2020-12-08,512.6599731445311,521.489990234375,505.5499877929688,517.9000244140625,4229000.0,-0.006049199222771806,1.5668316223481276,-0.33227931386816834,70.81219180027101,59.30200983459865,-17.38710906374729,-24.326840294154067,-7.213475545833603,-14.35577958449278,9.799363738005361,15.940002441406193,1.828345869147995,21.968473815917832,-0.5369042265493817,44.4738518583851,10.715784794684225,33.22116283715144,-43.64327577184673,68.45294687170143,12.134873164886677,11.252689021233627,12,-12.454971313476449,-20.20997619628895,-1.0324707031248863,2.885025024414176,-14.679962158203011,1,-0.007353721167208782,1.0263599128863812,515.780029296875,-1.5463131909412902,498.30999755859375,-2.0201749971943976,497.5199890136719,-0.007353721167208782
4670,2020-12-09,493.6000061035156,514.5,491.2900085449219,510.5299987792969,4178800.0,-0.037178574570794654,-1.15406075196488,3.2308830209776476,56.225619714521414,61.49739592424191,3.7474939076909095,-4.442420367565433,12.0946088802325,4.611274755427075,10.828902167532203,23.209991455078125,2.0137557706993903,2.240505981445324,-19.745796271379845,24.226808234270493,-8.752645144967232,13.23365710785788,-21.434911159129797,7.649003176053186,-50.655215904494575,10.993151126412574,12,7.7799835205078125,-1.1500091552734375,14.102493286132812,21.944992065429688,8.16998291015625,2,0.03403563125046949,1.5668316223481276,512.6599731445311,1.0263599128863812,515.780029296875,-1.5463131909412902,498.30999755859375,0.03403563125046949
4671,2020-12-10,501.0899963378906,503.7699890136719,492.9100036621094,494.55999755859375,3018200.0,0.015174210173741765,-1.2095626014796235,-0.38570594236807854,58.25456935403104,63.577430563744194,-1.363495238133055,-11.71970941575563,4.7337280251464335,-2.7324619585253345,11.58062797177753,10.8599853515625,4.297248253538385,9.213996887207031,-13.194299503400543,31.62229327781455,-1.990151308096756,20.41814508251082,-25.96540767610543,32.45031038012597,-24.178106533015203,11.204148195303764,12,0.2899932861328125,-8.639999389648438,6.6125030517578125,14.455001831054688,85.25003051757812,3,-0.003971323013667094,-1.15406075196488,493.6000061035156,1.5668316223481276,512.6599731445311,1.0263599128863812,515.780029296875,-0.003971323013667094
4672,2020-12-11,503.2200012207031,503.3399963378906,494.8500061035156,495.0,3210900.0,0.004250743176633209,1.0070919171623673,1.2588059352728123,57.641304154930424,62.77807478062163,-1.8262899568898092,-13.23257286768046,1.874346894195014,-4.697871869655728,12.149159631163501,8.489990234375,6.595710156669384,10.521501159667991,-12.301435997863564,33.34443831719955,-0.8899674190977862,21.93296973843377,-25.313488464562568,39.50331095713086,-15.6865583588339,11.411468578765767,12,3.1699981689453125,-10.770004272460938,4.4824981689453125,12.324996948242188,76.62002563476562,4,-0.017825208057994146,-1.2095626014796235,501.0899963378906,-1.15406075196488,493.6000061035156,1.5668316223481276,512.6599731445311,-0.017825208057994146
4673,2020-12-14,522.4199829101561,524.1599731445311,501.17999267578125,505.4400024414063,5770400.0,0.03815424991629501,1.2463366903727884,2.0656907478290365,71.68560529433861,63.315219907412235,-17.940219481728377,-30.899518873330408,-17.058726172489287,-23.424502398184075,13.263331831424875,22.979980468749886,10.36189229056265,27.742483520507676,1.8599213452257572,53.625045695789595,14.801202432866717,40.683764608148635,-41.89846150532151,94.70644323603658,31.691362514987716,12.941281087640958,12,-14.69499206542963,-28.63499450683588,-13.509994506835824,-6.874984741210824,42.750000000000114,0,-0.028004239584668134,1.0070919171623673,503.2200012207031,-1.2095626014796235,501.0899963378906,-1.15406075196488,493.6000061035156,-0.028004239584668134
4674,2020-12-15,519.780029296875,524.7000122070311,513.5599975585939,518.5,3394900.0,-0.0050533166793796935,1.0036006366979529,0.07538461538461615,68.09180896543597,64.21077554846113,-14.435434581810227,-26.40969654680748,-14.74410324836765,-20.36756939712359,14.473878459855854,11.140014648437273,13.529356002194561,23.068528747558616,-4.025047356130813,50.16210485124799,9.521740695713902,36.61531679940333,-35.76743175286464,85.27392286479765,18.209940303441655,13.546788051844688,12,-11.785018920898494,-25.725021362304744,-10.870040893554688,-4.2350311279296875,37.0,1,-0.03640009788545806,1.2463366903727884,522.4199829101561,1.0070919171623673,503.2200012207031,-1.2095626014796235,501.0899963378906,-0.03640009788545806
4675,2020-12-16,524.8300170898439,527.3800048828125,517.6900024414061,520.1099853515625,3682400.0,0.00971562489578548,-1.0271976811742003,3.6874403967195244,68.98296180456174,65.39792595271201,-18.0174910120777,-29.49054227038397,-19.590970626870728,-25.2096794807685,15.693383656532548,9.690002441406364,14.38456748540574,25.908515930175895,-2.823085155602712,54.64011701595456,11.542715387286535,40.2743164730652,-36.74867807953143,92.60229851272219,22.221752792189193,14.365800542889321,12,-15.495010375976676,-29.435012817382926,-18.395019531250114,-9.285018920898551,37.09997558593727,2,-0.051159433014898226,1.0036006366979529,519.780029296875,1.2463366903727884,522.4199829101561,1.0070919171623673,503.2200012207031,-0.051159433014898226
4676,2020-12-17,532.9000244140625,535.489990234375,526.4400024414061,529.0,3193400.0,0.015376421053365785,-1.0066448329994875,0.8262708028913719,69.48042803634638,66.16789301614533,-22.955027966147213,-35.34747214663241,-28.288024483602726,-32.90876679270593,17.174235762479988,10.659973144531136,14.26440621220911,31.42302246093749,0.129543749814502,62.716501172060475,15.776283105376024,47.06976181649901,-40.102845499050034,93.62705011898406,23.698858114834394,15.646739355561495,12,-19.510025024414062,-27.235031127929688,-28.390029907226562,-17.355026245117188,-9.6199951171875,3,-0.05841627692665041,-1.0271976811742003,524.8300170898439,1.0036006366979529,519.780029296875,1.2463366903727884,522.4199829101561,-0.05841627692665041
4677,2020-12-18,534.4500122070311,536.3699951171875,526.02001953125,533.2000122070311,4502700.0,0.0029085902082157666,3.0668153584188893,0.3205108141099878,70.34695417336809,65.72460481086718,-21.053432305840147,-34.758959625979685,-30.367453480514996,-34.010708226908264,18.74860168238891,10.3499755859375,15.09878460225525,30.484010314941315,-3.0214667699046913,63.98948739978738,13.731271772518312,47.23674885736432,-35.67583970730789,94.54395346134669,25.469483482758875,16.752738542423028,12,-20.62001037597645,-28.345016479492074,-29.9400177001952,-18.905014038085824,4.149963378906364,4,0.09709049202591635,-1.0066448329994875,532.9000244140625,-1.0271976811742003,524.8300170898439,1.0036006366979529,519.780029296875,0.09709049202591635
4678,2020-12-21,528.9099731445311,532.6199951171875,521.1500244140625,530.0499877929689,3894000.0,-0.010365869465737698,2.6528398709326284,-0.9120117187501819,62.26680612985646,64.77511751415446,-15.036270307790232,-27.421730096689146,-25.678768174072275,-28.07136547337973,19.8491801372106,13.299987792968636,16.51680524282648,22.91047210693347,-11.500733560111371,57.32167777397831,5.704869273411077,40.11607494045586,-24.12046902601361,67.2949462028951,0.2783235182032371,17.205602833522413,12,-15.079971313476449,-22.804977416992074,-24.3999786376952,-13.364974975585824,3.4800415039063637,0,0.0962924813236985,3.0668153584188893,534.4500122070311,-1.0066448329994875,532.9000244140625,-1.0271976811742003,524.8300170898439,0.0962924813236985
4679,2020-12-22,527.3300170898439,530.4000244140625,520.5,527.6900024414061,1906600.0,-0.0029871927831005562,2.4255966209081308,0.3157725666556965,62.02913869604869,65.41995295654638,-12.467634282744143,-23.02860488116005,-24.998006046419846,-26.146418376049724,21.368222348317502,9.9000244140625,17.73647642967137,18.795014953613418,-13.93315684454933,51.52318675177611,2.4309290545320437,35.15910085269479,-17.487634411539148,51.60609436927681,-13.191528032502553,16.364085899081353,12,-12.690017700195426,-21.2250213623048,-22.820022583007926,-11.785018920898551,11.7099609375,1,0.07175765572598802,2.6528398709326284,528.9099731445311,3.0668153584188893,534.4500122070311,-1.0066448329994875,532.9000244140625,0.07175765572598802
4680,2020-12-23,514.47998046875,526.3200073242189,514.2000122070311,524.760009765625,2393200.0,-0.02436811143808748,-1.2361685116158552,28.55679891490444,57.95944720049798,65.38716160615381,4.085316699811187,-8.105359843430847,-13.675379789237923,-13.178130503811133,22.75939341727473,13.130004882812727,16.083818127690847,4.364979553222668,-26.122701477119335,34.85266058356473,-10.878860961948362,19.608820068393698,-0.3931798002240612,1.2628257895075168,-61.78015957691328,15.243840515171017,12,1.1300201416015625,-8.374984741210938,-9.969985961914062,1.0650177001953125,33.679992675781136,2,0.082219037540751,2.4255966209081308,527.3300170898439,2.6528398709326284,528.9099731445311,3.0668153584188893,534.4500122070311,0.082219037540751
4681,2020-12-24,513.969970703125,519.3499755859375,512.2100219726561,515.1199951171875,1144000.0,-0.0009913111976880273,-2.0578471350898204,0.11186976037238464,57.36870492439824,65.35687280276136,7.391815116440171,-5.600871106171439,-14.322710843553864,-12.727592949670111,23.984473720521915,7.139953613281364,14.888214804379686,2.4064712524414062,-25.718263545229547,30.53120605011236,-11.65589614639407,16.468838651276883,22.4000244140625,7.284564100880344,-53.77251115762523,14.062367398835482,12,4.805023193359375,-7.8649749755859375,-9.459976196289062,1.5750274658203125,25.480041503906136,3,0.09331288734056886,-1.2361685116158552,514.47998046875,2.4255966209081308,527.3300170898439,2.6528398709326284,528.9099731445311,0.09331288734056886
4682,2020-12-28,519.1199951171875,523.6599731445311,507.1300048828125,516.4299926757811,2891900.0,0.010020088152265183,1.8088405353689179,-2.3390828999045676,51.77771222775716,63.144884684252304,5.29077299198093,-9.02739101123484,-20.60989047102214,-17.78751311045835,24.728394530385746,16.529968261718636,16.597871382101744,6.168495178222656,-20.458128213974078,32.79511857041939,-7.144816517875711,19.481806874321023,16.76680053710936,47.03803384830519,-9.648773930922857,13.313311696098378,12,2.6300048828125,-13.014999389648438,-15.489990234375,-3.5749969482421875,33.039978027343636,0,0.008013627328587791,-2.0578471350898204,513.969970703125,-1.2361685116158552,514.47998046875,2.4255966209081308,527.3300170898439,0.008013627328587791
4683,2020-12-29,530.8699951171875,536.5499877929689,515.47998046875,519.9000244140625,4022400.0,0.022634458526968437,-1.1272029281999572,4.078052322283312,58.87687993973254,62.12100368139636,-5.737946821215246,-18.56551728097611,-33.02450172764259,-29.489459470308475,25.82593899622385,21.070007324218864,17.96907240867938,15.909996032714844,-9.689771584854725,41.50976365028441,3.1101122239300594,28.709879841499628,-23.739990234375,80.69341952669687,24.44177915736774,12.799883808784784,12,-9.029998779296875,-24.675003051757756,-36.452491760253906,-15.324996948242188,19.919982910156364,1,0.014560966978447665,1.8088405353689179,519.1199951171875,-2.0578471350898204,513.969970703125,-1.2361685116158552,514.47998046875,0.014560966978447665
4684,2020-12-30,524.5900268554689,533.260009765625,523.6900024414061,530.1300048828125,1876300.0,-0.011829578464558677,-1.607621882769639,-0.5050130193844065,67.25695448735112,61.92922509059518,1.4483855518381006,-11.288342543991234,-27.49356445621055,-22.96833923312994,26.04170468225164,9.570007324218864,19.32352227253716,8.629525756836074,-16.825806325932945,34.08485783960515,-4.098140284548435,21.357191798220583,-17.460021972656364,59.347491893439596,-2.925977956251785,12.727666041384527,12,-2.7500305175782387,-18.39503479003912,-30.17252349853527,-9.045028686523551,23.329956054687273,2,0.014868730615646308,-1.1272029281999572,530.8699951171875,1.8088405353689179,519.1199951171875,-2.0578471350898204,513.969970703125,0.014868730615646308
4685,2020-12-31,540.72998046875,545.5,523.1500244140625,525.530029296875,5392300.0,0.030766794614888626,-1.239480894368609,-2.7436843786839393,70.1341019983701,62.00185553082003,-13.632583670828012,-25.809948417101168,-44.03958419677872,-38.589612370124655,26.494682747212373,22.3499755859375,17.81762189679347,22.901980590820358,-4.100488550766386,49.90444973240716,9.400746020026986,36.40321516161373,-33.011575927734384,87.56836033811922,20.63339070913861,13.5012345707934,12,-14.41497802734375,-30.03497314453125,-46.337486267089844,-25.184982299804688,18.340026855468864,3,-0.003125409173615812,-1.607621882769639,524.5900268554689,-1.1272029281999572,530.8699951171875,1.8088405353689179,519.1199951171875,-0.003125409173615812
4686,2021-01-04,522.8599853515625,540.7999877929689,515.0900268554689,539.0,4444400.0,-0.03304790886885223,1.6048605528414763,-1.061846480026984,58.60045591986208,60.69668905820826,2.9764678386857213,-6.265439312464537,-25.619185282361173,-20.036924388452007,26.60965317320484,25.7099609375,16.621849141955067,3.764985656738304,-21.55063533983423,29.08060665331078,-8.892824841547963,16.42279615502457,-13.630316992187488,40.995523769832054,-28.194495611248406,12.657810498286251,1,3.45501708984375,-10.649978637695312,-30.47248077392578,-7.3149871826171875,40.73004150390625,0,0.048387691737315386,-1.239480894368609,540.72998046875,-1.607621882769639,524.5900268554689,-1.1272029281999572,530.8699951171875,0.048387691737315386
4687,2021-01-05,520.7999877929689,526.780029296875,515.8900146484375,521.5499877929689,3133900.0,-0.0039398646220909495,-1.060561965145644,0.04646835931295805,49.16529446469038,59.240965539856475,3.2369904425235063,-2.5657032812736134,-22.898225033280426,-17.435641504411933,26.94165697407432,10.8900146484375,14.773333302655146,0.5804885864258722,-22.769407629615785,23.930384802467472,-11.0944595215949,12.2554366944467,-10.119506167968837,18.77660631386275,-45.236562106788135,11.674948108020804,1,5.515014648437386,-7.414993286132926,-32.614990234375114,-5.254989624023551,36.7900390625,1,0.03581033957603719,1.6048605528414763,522.8599853515625,-1.239480894368609,540.72998046875,-1.607621882769639,524.5900268554689,0.03581033957603719
4688,2021-01-06,500.489990234375,513.0999755859375,499.5,511.9700012207031,5346200.0,-0.03899769207880166,-1.0208000326488413,15.306681315104166,41.59182040302049,56.97015239618667,21.33529484662438,17.433915918804246,-2.247966377265982,3.2094677125427324,26.128764416864485,21.299987792968864,11.567904718592786,-18.965007019043014,-43.87596093875243,5.945946900666399,-31.420483978897664,-6.509530059188307,45.010009765625,2.152152683423913,-56.72735250047847,12.455476959854707,1,22.010009765625,12.895004272460938,-12.30499267578125,15.055007934570312,56.030029296875,2,0.10323879381875267,-1.060561965145644,520.7999877929689,1.6048605528414763,522.8599853515625,-1.239480894368609,540.72998046875,0.10323879381875267
4689,2021-01-07,508.8900146484375,516.4400024414061,506.4200134277344,508.2799987792969,3686400.0,0.016783601226727507,-3.6281847975472568,-0.05313721997889292,43.2491941508404,55.3356798351136,11.224896666584641,9.209131251397253,-10.201815437267726,-4.824752939467714,25.16800935064982,15.950012207031136,8.066793203777934,-10.376484680175736,-35.5594994033537,14.80653004300217,-22.96799204176466,2.215022681413245,35.68998535156254,20.413075322690215,-32.78792670346601,12.591507361588956,1,13.6099853515625,9.504989624023438,-20.70501708984375,6.6549835205078125,48.3900146484375,3,0.08233599043567907,-1.0208000326488413,500.489990234375,-1.060561965145644,520.7999877929689,1.6048605528414763,522.8599853515625,0.08233599043567907
4690,2021-01-08,510.3999938964844,513.239990234375,504.510009765625,511.30999755859375,2973900.0,0.002967201565332367,2.6603775999181076,-1.4917704737605684,39.9102974547785,53.39585678293363,10.141830257299034,9.50987415694317,-11.261118315465751,-5.951165313081503,25.302902792437425,8.72998046875,6.012485674013874,-9.706504821777344,-32.269208839056205,12.856199195501517,-20.98785683041683,1.5748471868620868,33.278406103515636,26.392244838241936,-20.798930379570393,11.281352008639436,1,12.100006103515625,7.9950103759765625,-18.537498474121094,5.1450042724609375,40.94003295898449,4,0.07351095114096196,-3.6281847975472568,508.8900146484375,-1.0208000326488413,500.489990234375,-1.060561965145644,520.7999877929689,0.07351095114096196
4691,2021-01-11,499.1000061035156,510.7300109863281,497.95001220703125,507.8399963378906,3806200.0,-0.022139474780755064,-1.3152217780947484,9.604346222207317,35.422674226470434,51.57863033834622,21.35656283444223,21.76925377655789,0.45425105884908135,5.518567442813833,25.271029464004823,12.779998779296875,3.6495369499489243,-20.90699310302739,-43.83735232094455,2.0233661148897113,-32.37217271198597,-9.44181349406881,43.69482589648442,3.988876915683464,-35.67528073103085,11.465179608958561,1,22.625,19.294998168945312,-7.237510681152344,18.849990844726562,49.119964599609375,0,0.12015628228276398,2.6603775999181076,510.3999938964844,-3.6281847975472568,508.8900146484375,-1.0208000326488413,500.489990234375,0.12015628228276398
4692,2021-01-12,494.25,501.0899963378906,485.6700134277344,500.0,5990400.0,-0.009717503594880217,2.8890282855493554,0.657895471940557,35.625418300633754,48.995134600668585,24.929351674657028,27.3131534161148,5.092530035923119,10.629038057905632,25.393130012602416,15.41998291015625,2.4276719252313796,-25.308499145507767,-49.911251180283784,-0.7057471107318065,-37.60987516289572,-13.007123128119758,46.75103920828133,27.88426920936941,-7.9425438173358565,12.301376017387982,1,21.335006713867188,21.335006713867188,-2.3875045776367188,23.699996948242188,45.969970703125,1,0.1402934281344841,-1.3152217780947484,499.1000061035156,2.6603775999181076,510.3999938964844,-3.6281847975472568,508.8900146484375,0.1402934281344841
4693,2021-01-13,507.7900085449219,512.3499755859375,493.010009765625,495.5,5032100.0,0.02739506028309946,-1.2397195279049589,-2.137392790421196,42.62752408510006,46.25853122264069,8.684411921190303,13.302955912535367,-7.5884212548158985,-2.782607899577897,24.27220493089073,19.3399658203125,1.5968251818728731,-11.036991882324173,-36.14627161244766,14.072287847799316,-23.591631747385918,1.5176479827375715,29.891169116526612,71.88821259363829,36.48526173237191,12.554639865061752,1,7.7949981689453125,7.7949981689453125,-15.927513122558594,10.159988403320312,25.990020751953125,2,0.09807207206232649,2.8890282855493554,494.25,-1.3152217780947484,499.1000061035156,2.6603775999181076,510.3999938964844,0.09807207206232649
4694,2021-01-14,500.8599853515625,514.5,499.5799865722656,507.3500061035156,4177400.0,-0.013647419359859914,-2.2972338653385083,-0.5280729242970905,44.62085397167312,43.423725886341025,13.292149281670504,19.755747636657134,-0.13231031884117783,4.326039599650642,23.114992376484224,14.920013427734375,0.9223620964107795,-17.02101287841799,-43.37395189056588,9.331926133729837,-30.197482384491877,-3.8445433723440487,33.700522455863165,52.688099197523876,12.431013096952412,13.176469506073927,1,12.375015258789062,14.725021362304688,-6.912483215332031,17.090011596679688,45.2900390625,3,0.1111289298557534,-1.2397195279049589,507.7900085449219,2.8890282855493554,494.25,-1.3152217780947484,499.1000061035156,0.1111289298557534
4695,2021-01-15,497.9800109863281,506.3200073242188,495.1000061035156,500.0,5895800.0,-0.005750058797795332,-1.8843195324298496,0.31124538593562645,43.80089666871505,41.77933041399135,10.583264659341694,21.630032206855958,3.1511952726965546,7.42558981007835,21.68676381064898,11.220001220703182,-1.7880493353191014,-18.558486938476562,-46.12842446781326,9.011450590860136,-32.343455703144855,-4.773518173808213,33.64706715831608,42.698589289097825,-1.6578635293925288,13.784968764668347,1,8.245010375976562,17.604995727539062,-1.6525115966796875,19.969985961914062,55.42996215820301,4,0.11908112173638008,-2.2972338653385083,500.8599853515625,-1.2397195279049589,507.7900085449219,2.8890282855493554,494.25,0.11908112173638008
4696,2021-01-19,501.7699890136719,509.25,493.5400085449219,501.0,12315800.0,0.00761070312809764,-1.0025518887283154,-0.3811847532141832,43.20193537232025,41.11673495928356,3.8968586849586018,16.21989405050465,-0.49656703928030765,3.8511936647959715,19.862574570532892,15.709991455078125,-4.971663154385624,-13.212007141113304,-40.40502971449371,13.981015432267156,-26.808518427803506,0.3845041455768978,27.099665247957773,55.8445476399411,11.338723356855482,13.596511286690223,1,-0.7149810791016193,13.815017700195312,-4.8549957275390625,16.180007934570312,44.93002319335926,1,0.09879035997995156,-1.8843195324298496,497.9800109863281,-2.2972338653385083,500.8599853515625,-1.2397195279049589,507.7900085449219,0.09879035997995156
4697,2021-01-20,586.3400268554688,593.2899780273438,556.8599853515625,565.4199829101562,32637500.0,0.16854343562482876,1.0924783957650441,27.169275890769292,63.8377614770982,43.588506189736634,-78.67181866460783,-67.73622270060469,-84.48066513217287,-80.91863282265103,19.103975921693607,91.51998901367188,-8.054608758518782,68.76352996826176,27.492223560996536,110.034836375527,48.12787676462915,89.39918317189438,-100.67001342773438,93.06945216243342,50.94591064469965,20.6356532036326,1,-46.86003112792969,-46.86003112792969,-89.42503356933594,-68.39002990722656,-47.49005126953125,2,-0.06501356620113574,-1.0025518887283154,501.7699890136719,-1.8843195324298496,497.9800109863281,-2.2972338653385083,500.8599853515625,-0.06501356620113574
4698,2021-01-21,579.8400268554688,588.75,570.4000244140625,582.4500122070312,11802100.0,-0.011085717676242224,1.4128892455858748,-0.1247600319762862,63.76775730969513,45.868346540720495,-66.75200473851066,-60.31754759889236,-77.48944498184511,-74.31878520722717,18.773108313249523,18.3499755859375,-8.764617596958942,59.71702728271487,10.066926437628126,109.3671281278016,34.89197686017144,84.54207770525824,-92.01761413574218,86.51633555211747,44.647686966330085,24.825050422543384,1,-40.36003112792969,-40.36003112792969,-80.42002868652344,-61.89002990722656,-29.20001220703125,3,-0.06832928793689408,1.0924783957650441,586.3400268554688,-1.0025518887283154,501.7699890136719,-1.8843195324298496,497.9800109863281,-0.06832928793689408
4699,2021-01-22,565.1699829101562,583.989990234375,564.3499755859375,582.0999755859375,7550800.0,-0.02530015739835978,-1.1152403771885713,6.48662363780927,56.13515309039807,47.67110827801156,-48.34286410817231,-44.9730680029877,-61.06263756261035,-59.595183671731206,18.351205332168348,19.6400146484375,-8.284625832368533,43.15498504638674,-10.383148725226647,96.69311881800013,16.385918160580104,69.92405193219344,-75.23821888427733,71.80952007996066,34.24595615552953,26.769066885806684,1,-25.689987182617188,-25.689987182617188,-64.41499328613287,-47.21998596191406,-17.349975585937386,4,-0.05554073033328677,1.4128892455858748,579.8400268554688,1.0924783957650441,586.3400268554688,-1.0025518887283154,501.7699890136719,-0.05554073033328677
4700,2021-01-25,556.780029296875,569.75,548.6500244140625,567.0,7207300.0,-0.014845009230815776,1.6844802683688207,0.603660668899456,58.94044326900028,50.28419372718154,-36.52279408233164,-35.048574241505776,-51.291188848889306,-51.29044937237734,18.178334501559775,21.0999755859375,-5.180758913105592,32.65002899169917,-22.93762983111492,88.23768781451327,4.856199580292127,60.44385840310622,-64.78110099096676,63.39853644075289,25.18394324738943,27.793829411407057,1,-17.300033569335938,-17.300033569335938,-55.75502014160162,-38.83003234863281,-36.080017089843864,0,-0.01909192917037006,-1.1152403771885713,565.1699829101562,1.4128892455858748,579.8400268554688,1.0924783957650441,586.3400268554688,-0.01909192917037006
4701,2021-01-26,561.9299926757811,567.989990234375,554.0599975585939,554.72998046875,5023800.0,0.009249547591370533,-2.2623017603042364,-0.7045041924464187,60.66704952810844,53.06659719690095,-35.56287939519473,-38.389516958952186,-55.31047422627432,-56.92750363079375,18.18165165847578,13.929992675781136,-2.4816132502863866,35.40199127197252,-22.432704470070803,93.23668701401584,6.4846434009508584,64.31933914299418,-67.90524337544417,29.749063757466782,-10.473032316350182,28.91734787102165,1,-18.77999877929676,-22.449996948242074,-59.564987182617074,-43.97999572753895,-50.63998413085926,1,-0.015162065813002168,1.6844802683688207,556.780029296875,-1.1152403771885713,565.1699829101562,1.4128892455858748,579.8400268554688,-0.015162065813002168
4702,2021-01-27,523.280029296875,556.4199829101561,515.72998046875,550.7100219726561,8670300.0,-0.06878074472384699,1.0947280276881908,-3.8097147458992517,55.39715936242197,54.485445561047825,8.535662854260977,0.6198663633583692,-15.827006691901602,-18.935086327710223,17.98173670775746,46.200012207031136,-0.18791937350658827,-3.4559738159180142,-61.208353801373164,54.29640616953719,-32.332163808645646,25.42021617680956,-27.269975421997913,10.339697081146143,-33.26465258789683,28.876189992727593,1,20.134963989257812,16.199966430664062,-13.752532958984375,-5.3300323486328125,-6.8900146484375,2,0.04475611832850812,-2.2623017603042364,561.9299926757811,1.6844802683688207,556.780029296875,-1.1152403771885713,565.1699829101562,0.04475611832850812
4703,2021-01-28,538.5999755859375,553.1500244140625,530.739990234375,535.8800048828125,5969000.0,0.029276764698335178,-2.447697566105769,-0.09916046042281862,56.81265288539296,55.84008988479448,-2.183950146826419,-14.852786446676873,-29.99154986723579,-34.39761900223118,17.000820056447573,29.8699951171875,4.407098342552331,11.477473449707077,-46.49444160990504,69.44938850931919,-17.508484080099038,40.463430979513134,-40.6443232280111,33.504236515220335,-12.495246611071813,28.98595752980606,1,4.8150177001953125,0.8800201416015625,-28.632476806640625,-20.649978637695312,-45.269989013671875,3,0.0004641663782625205,1.0947280276881908,523.280029296875,-2.2623017603042364,561.9299926757811,1.6844802683688207,556.780029296875,0.0004641663782625205
4704,2021-01-29,532.3900146484375,541.0,530.1799926757811,538.0,4325300.0,-0.011529820310044125,-1.157522576248057,-2.0625168297280316,54.93603497542905,57.07732747442936,10.022907912241863,-8.462378819158403,-22.553954685283372,-28.212921097721846,15.95803850627821,10.820007324218864,9.606549520394196,4.877513122558639,-53.12760500191973,62.88263124703701,-24.12504593968049,33.880072184797825,-32.52767577712274,30.84048159229163,-16.910528760921345,29.002559062239172,1,11.024978637695312,7.0899810791015625,-22.422515869140625,-14.440017700195312,-25.950012207031193,4,0.034279380713124974,-2.447697566105769,538.5999755859375,1.0947280276881908,523.280029296875,-2.2623017603042364,561.9299926757811,0.034279380713124974
4705,2021-02-01,539.0399780273439,545.0599975585939,531.72998046875,536.7899780273439,3547500.0,0.012490774048979247,-1.155217841811791,-0.4010705659638358,59.15635129245059,58.85004035444384,10.962649226020972,-16.06932744383164,-27.923023485468093,-34.70555143881154,14.273475455340822,13.330017089843864,13.425382349223355,11.61197662353527,-46.31694238023181,69.54089562730229,-17.35248287834827,40.57643612541881,-37.309086372908496,44.6038905525166,-8.324060521285062,28.96445950188351,2,15.470001220703011,0.4400177001951988,-28.667480468750114,-21.089981079101676,-34.49996948242199,0,0.016288271101906338,-1.157522576248057,532.3900146484375,-2.447697566105769,538.5999755859375,1.0947280276881908,523.280029296875,0.016288271101906338
4706,2021-02-02,548.1599731445311,555.47998046875,538.9299926757811,542.010009765625,3767600.0,0.016918958683848517,-1.6888693867229603,2.7333170572916163,62.12169328579776,58.659366110966026,10.186289275012541,-24.450307230354156,-35.66713571895002,-43.50452850404133,13.389910650262394,16.549987792968864,18.031340473104137,19.466972351074105,-39.14289170641439,78.0768364085626,-9.837959677670142,48.77190437981835,-44.59789976263761,79.70014925037306,22.629269877389866,29.304932028744233,2,4.080017089843864,-8.679977416992074,-37.302474975585824,-30.20997619628895,-25.099975585937273,1,-0.050094794006894316,-1.155217841811791,539.0399780273439,-1.157522576248057,532.3900146484375,-2.447697566105769,538.5999755859375,-0.050094794006894316
4707,2021-02-03,539.4500122070311,550.47998046875,538.239990234375,550.1699829101561,3172300.0,-0.015889450824975615,1.1587349430013454,-1.743095046694686,57.27683137581903,57.93815211831313,12.902231133103214,-15.04274302604881,-25.746980050469233,-34.20925990621993,12.446100398921207,12.239990234375,23.292730622656336,9.824510192871003,-48.85001445529781,68.49903484103982,-19.51275213121346,39.16177251695541,-34.09338073222858,36.640411082831584,-17.789638830084833,29.337262324084406,2,10.409973144531364,0.029983520507926187,-27.010017395019418,-21.50001525878895,-21.429992675781136,2,-0.05220132176269554,-1.6888693867229603,548.1599731445311,-1.155217841811791,539.0399780273439,-1.157522576248057,532.3900146484375,-0.05220132176269554
4708,2021-02-04,552.1599731445311,559.47998046875,537.510009765625,539.8099975585939,5164500.0,0.023560961442006922,-1.5923343943998733,-1.152053109840786,61.48577292989364,58.53266543381263,-4.634419021426538,-24.963112705757,-37.189192437309885,-46.275778309990415,12.933154443501039,21.969970703125,29.22027684678301,19.950971984863145,-37.86590633486094,77.76785030458723,-8.957467174998897,48.859411144725186,-45.04467473867777,75.01702944062164,19.525309815876682,28.908439159862027,2,-9.419982910156136,-12.679977416992074,-38.232475280761605,-34.20997619628895,-31.909973144531136,3,-0.06478187524601797,1.1587349430013454,539.4500122070311,-1.6888693867229603,548.1599731445311,-1.155217841811791,539.0399780273439,-0.06478187524601797
4709,2021-02-05,550.7899780273439,554.4400024414061,545.47998046875,552.260009765625,2376200.0,-0.002481156157309261,2.073754959746309,-0.11903114528866267,61.9043399789854,58.86198729047764,-6.167297340285927,-21.389794951864474,-34.16662551783236,-44.17164448545162,13.23627771549949,8.960021972656136,24.353861781444948,16.485978698730605,-40.807277010577764,73.77923440803892,-12.16064915592358,45.13260655338479,-41.95118602906069,68.68467588682473,11.096571928739905,28.646627854654167,2,-8.929992675781364,-11.309982299804801,-36.77248382568371,-41.919967651367244,-26.759948730468864,4,-0.10432287032685561,-1.5923343943998733,552.1599731445311,1.1587349430013454,539.4500122070311,-1.6888693867229603,548.1599731445311,-0.10432287032685561
4710,2021-02-08,547.9199829101561,555.0,543.7000122070311,555.0,2791700.0,-0.005210688704733957,2.1920792420624635,4.81623417064608,60.446386939140915,58.83746922503681,-5.236994764570682,-16.405912224715507,-29.845145442622083,-40.89177795378896,13.66763080513939,11.299987792968864,19.500776550827595,11.739984130859284,-44.708525272484735,68.18849353420325,-16.48427057081267,39.964238832531294,-37.392167191291776,47.3827356676922,-9.9952325850048,28.224254701671985,2,-10.315002441406136,-8.439987182617074,-33.90248870849598,-39.04997253417952,-23.47998046875,0,-0.07570444912127139,2.073754959746309,550.7899780273439,-1.5923343943998733,552.1599731445311,1.1587349430013454,539.4500122070311,-0.07570444912127139
4711,2021-02-09,559.0700073242189,566.0,543.0,546.0,3703500.0,0.020349731277990335,-1.4121647788556633,-1.8460417762221952,40.754027905621555,57.21045461872565,-18.81384890111599,-24.066686093889643,-39.452538400595245,-51.36925141783399,14.786313239344212,23.0,17.62911133340151,19.89150848388681,-34.600922855099725,74.38393982287334,-7.354707185606458,47.13772415338008,-46.886948359184885,75.67569304597495,21.87009838187349,27.246215669493257,2,-10.980010986328239,-19.5900115966798,-40.565002441406364,-54.615005493164176,-54.27999877929699,1,-0.09753697759657076,2.1920792420624635,547.9199829101561,2.073754959746309,550.7899780273439,-1.5923343943998733,552.1599731445311,-0.09753697759657076
4712,2021-02-10,563.5900268554688,566.6500244140625,553.4600219726561,562.5,3991300.0,0.008084890035298553,2.6587967391580705,0.08339910058419926,44.415413994355,55.832983630832544,-19.014111116194954,-24.375306759285877,-42.55063044097881,-54.965497613176694,15.528912553715776,13.190002441406364,15.764162156050816,20.94452667236328,-30.234662814718604,72.12371615944511,-4.645068071177661,46.534121415904224,-49.784829509188626,89.49898414427247,38.18569745545543,25.589594743540925,2,-15.175018310546875,-24.110031127929688,-44.32752227783203,-59.13502502441406,-51.410034179687614,2,-0.07191402857678442,-1.4121647788556633,559.0700073242189,2.1920792420624635,547.9199829101561,2.073754959746309,550.7899780273439,-0.07191402857678442
4713,2021-02-11,557.5900268554689,565.9299926757812,554.219970703125,564.4400024414062,2730600.0,-0.0106460365054305,1.3825176648825859,-6.284226440450089,47.22994717293574,54.97675165277772,-11.216639261359319,-15.234184351622275,-35.147830247583784,-48.06340320816446,16.81825032330943,11.71002197265625,12.758960431087871,12.454525756836006,-36.37633444354708,61.28538595721909,-11.960904343355537,36.86995585702755,-42.19513389556744,61.69138179321926,12.434923273953572,24.415430100191536,2,-8.400024414062614,-18.1100311279298,-37.74002838134777,-53.135025024414176,-34.480041503906364,3,-0.07096613177852928,2.6587967391580705,563.5900268554688,-1.4121647788556633,559.0700073242189,2.1920792420624635,547.9199829101561,-0.07096613177852928
4714,2021-02-12,556.52001953125,561.25,550.8499755859375,556.9400024414061,2197100.0,-0.0019189857649591913,1.300895949659377,0.061311592265866986,49.89960993984137,53.948224835821144,-7.111705150931357,-10.309010919225557,-33.105995125862364,-46.36603422893131,17.95676436351499,10.4000244140625,13.7595010358624,8.601516723632812,-35.74291343180232,52.94594687906795,-13.570698354084811,30.773731801350436,-39.56722486999968,57.167042598107784,9.298787061999953,22.172215077717578,2,-4.44000244140625,-17.040023803710938,-38.57752227783203,-52.06501770019531,-21.429992675781136,4,-0.06517289272324789,1.3825176648825859,557.5900268554689,2.6587967391580705,563.5900268554688,-1.4121647788556633,559.0700073242189,-0.06517289272324789
4715,2021-02-16,557.280029296875,563.6300048828125,552.72998046875,557.2899780273439,2624100.0,0.0013656467673259787,-1.3929679282321334,0.0236884173814717,48.141647059053156,52.39488636618287,-5.601306383351584,-6.744415323692351,-32.8266238151391,-46.54888844546804,19.43609242650514,10.9000244140625,13.343095489538769,6.396525573730514,-31.324042351450203,44.11709349891123,-12.463758388859901,25.25680953632093,-38.800490968302825,60.380611228392546,9.798205618290552,18.860283962590373,2,-5.20001220703125,-17.800033569335938,-36.83252716064453,-52.82502746582031,-36.470031738281136,1,-0.05966479732272445,1.300895949659377,556.52001953125,1.3825176648825859,557.5900268554689,2.6587967391580705,563.5900268554688,-0.05966479732272445
4716,2021-02-17,551.3400268554689,555.25,543.030029296875,550.989990234375,2069600.0,-0.010658918549262708,1.9914311541421068,-35.18404907936397,65.18400744048905,53.27346148447953,0.9356147536786921,3.2671706431864322,-25.70591912928387,-39.732126856237244,20.63183766130083,14.25,13.829894981895677,-2.0219787597654886,-31.841462201626427,27.79750468209545,-16.931720480695958,12.88776296116498,-31.364279732921204,35.182046047701974,-19.644338081048815,14.909741720930445,2,0.7399902343748863,-11.860031127929801,-30.892524719238395,-46.885025024414176,-48.480041503906364,2,-0.04879026209558057,-1.3929679282321334,557.280029296875,1.300895949659377,556.52001953125,1.3825176648825859,557.5900268554689,-0.04879026209558057
4717,2021-02-18,548.219970703125,550.0,538.22998046875,549.0,2456200.0,-0.0056590416083861506,7.467550715728462,-2.2284219703567305,55.997506841725546,52.663654141349745,6.068703679172131,3.56786530969066,-21.44254076815605,-35.78399237518647,18.336819135364063,13.110046386718864,12.719321746058881,-3.2360321044922102,-28.741207098785935,22.269142889801515,-15.988619601639016,9.516555392654595,-26.77793896248147,36.064930801146666,-20.57213055598273,12.752587497146845,2,4.22003173828125,-8.739974975585938,-28.15996551513672,-43.76496887207031,-40.16998291015619,3,-0.07921995636624035,1.9914311541421068,551.3400268554689,-1.3929679282321334,557.280029296875,1.300895949659377,556.52001953125,-0.07921995636624035
4718,2021-02-19,540.219970703125,548.989990234375,538.8099975585939,548.0,2841500.0,-0.014592682549925184,1.0860619856417206,9.974021909233176,54.77494632717051,51.87149929114809,13.630268695142036,8.90394951784333,-12.931803935901371,-27.15050519130932,15.917774956514469,10.179992675781136,9.825667346122827,-9.255029296875023,-31.412596251488026,12.90253765773798,-20.333812774181524,1.8237541804314787,-17.34098003674751,7.834599691460372,-49.91478112207149,11.078783477306509,2,12.22003173828125,2.930023193359375,-24.634963989257812,-35.76496887207031,-26.269958496093864,4,-0.05190474167559622,7.467550715728462,548.219970703125,1.9914311541421068,551.3400268554689,-1.3929679282321334,557.280029296875,-0.05190474167559622
4719,2021-02-22,533.780029296875,541.7899780273439,530.7899780273439,534.989990234375,3078600.0,-0.011920961377766326,-2.059778272015852,0.15552138575956317,46.784084879052806,50.353465728916085,19.448859738186457,13.567257929491234,-5.944843968038413,-20.232157829436574,13.57392471143214,11.0,8.748260402484902,-14.125473022460938,-36.04774038902781,7.796794344105933,-25.08660670574443,-3.1643393391774453,-9.492818883278233,9.104898977977609,-48.229155359844,10.961133683283457,2,14.939971923828125,9.634963989257812,-18.195022583007812,-29.325027465820312,-20.3900146484375,0,-0.019989590017760128,1.0860619856417206,540.219970703125,7.467550715728462,548.219970703125,1.9914311541421068,551.3400268554689,-0.019989590017760128
4720,2021-02-23,546.1500244140625,548.5399780273439,518.280029296875,525.0,4136500.0,0.02317433106945188,1.3339782880923345,-17.47992332526231,48.818093919380225,51.24947306377816,7.600686145592022,0.3795148903645895,-16.998348048226262,-32.09214650486524,12.267199753876273,30.259948730468864,5.736095490857338,-1.2239776611328352,-22.752207374178056,20.304252051912385,-11.988092517655446,9.540137195389775,47.13995361328125,75.38549419199757,20.018044374301816,10.764114856522637,2,-3.68499755859375,-2.7350311279296875,-31.740020751953125,-41.69502258300781,-24.490051269531364,1,-0.020250841461481928,-2.059778272015852,533.780029296875,1.0860619856417206,540.219970703125,7.467550715728462,548.219970703125,-0.020250841461481928
4721,2021-02-24,553.4099731445311,556.8499755859375,539.0700073242189,539.7999877929689,3245000.0,0.013292956890842422,-1.3596591415356656,0.6434973825615582,58.351261233235036,52.79790053476483,-0.6108041052413,-7.95955016457583,-23.071763024052302,-38.89927948897139,10.70691337675983,17.779968261718636,2.7896305473808525,6.461972045898278,-14.172101725867492,27.09604581766405,-3.855064839984607,16.779008931781163,38.37980590820325,91.0811324039052,31.96739726571343,10.317036885882873,2,-11.304962158203011,-9.994979858398324,-42.5049591064452,-48.95497131347645,-13.989990234375,2,-0.0589074595108956,1.3339782880923345,546.1500244140625,-2.059778272015852,533.780029296875,1.0860619856417206,540.219970703125,-0.0589074595108956
4722,2021-02-25,546.7000122070311,556.47998046875,535.75,550.27001953125,4252900.0,-0.012124756081595911,1.5928795819512251,-0.262307947584166,46.48107499980332,52.71469251552789,3.8569526207729723,0.6270904991814632,-15.297441837931615,-32.2097012480416,11.050771453988457,20.72998046875,0.21509818625975186,-1.4189880371094432,-18.799240480885942,15.961264406667055,-10.109114258997693,7.271138184778806,43.61957185058611,73.68426882724323,15.897200155253273,8.690126221888248,2,-5.744995117187386,7.809967041015739,-38.380004882812386,-42.24501037597645,-6.030029296875,3,-0.08019027963523573,-1.3596591415356656,553.4099731445311,1.3339782880923345,546.1500244140625,-2.059778272015852,533.780029296875,-0.08019027963523573
4723,2021-02-26,538.8499755859375,553.0900268554689,538.0,546.510009765625,3755600.0,-0.014358947221169815,-2.224369758858613,2.1456634354002495,42.89792839151368,51.936727899047035,9.799703286332374,8.95599534491862,-7.071285771778321,-24.035504851499695,11.413212048985743,15.090026855468864,1.0942112266257027,-9.281524658203125,-26.633287462419844,8.070238146013594,-17.957406060311428,-0.6056432560948224,50.02881737646487,53.331539885746835,-2.94994480606767,8.675881402108354,2,2.10504150390625,13.3900146484375,0.6300201416015625,-10.499984741210938,5.6800537109375,4,-0.05715874397039222,1.5928795819512251,546.7000122070311,-1.3596591415356656,553.4099731445311,1.3339782880923345,546.1500244140625,-0.05715874397039222
4724,2021-03-01,550.6400146484375,552.1400146484375,542.0,545.5700073242189,3041400.0,0.021880002963124756,1.5130125019853424,-0.6618778983601706,51.46269656062,52.305733399221126,-3.254359641945598,-1.4721758354035046,-18.255342720755607,-35.71039727733819,11.82061040320197,13.2900390625,1.1714772034576981,1.5960144042968523,-14.111795217017288,17.303824025610993,-6.257890406360161,9.449919214953866,36.82680304065434,83.89948253762284,25.397993632286727,7.853904810657045,3,-13.07501220703125,-0.780029296875,-11.160018920898438,-22.290023803710938,-3.6500244140625,0,-0.0666315586687457,-2.224369758858613,538.8499755859375,1.5928795819512251,546.7000122070311,-1.3596591415356656,553.4099731445311,-0.0666315586687457
4725,2021-03-02,547.8200073242189,556.989990234375,546.02001953125,553.3400268554689,3042200.0,-0.00512132654583608,-1.4056966176332202,-1.0887596759242784,43.354993056486855,49.88028735655421,-2.1427037226433185,2.1495438092634913,-15.012429084064593,-32.554477604174394,11.957336860257598,10.969970703125,1.0163490118784466,-1.6629943847655113,-16.66864838691822,13.342659617387199,-9.165821385841923,5.8398326163109004,38.26307459702866,56.82680260692705,0.47717410165467555,7.502827001076357,3,-10.184997558593864,-5.080017089843864,-8.340011596679801,-19.4700164794923,6.760009765625,1,-0.06284909681183748,1.5130125019853424,550.6400146484375,-2.224369758858613,538.8499755859375,1.5928795819512251,546.7000122070311,-0.06284909681183748
4726,2021-03-03,520.7000122070311,548.010009765625,517.8099975585939,545.9299926757811,5362400.0,-0.04950530238874096,1.0551205957725827,4.57063246351172,30.004655175553538,46.992192726979546,22.5447575176388,28.57171346145003,11.963894785530215,-5.712555198988298,12.226410854812162,30.200012207031136,-0.28821563737290035,-27.409991455078284,-47.19070217886576,-7.629280731290805,-37.300346816972024,-17.519636093184545,64.02700866172893,7.376251119678531,-42.9303826871225,9.890355361893759,3,16.69998168945324,21.159973144531364,18.779983520507926,7.649978637695426,34.60998535156273,2,0.0018435969176016087,-1.4056966176332202,547.8200073242189,1.5130125019853424,550.6400146484375,-2.224369758858613,538.8499755859375,0.0018435969176016087
4727,2021-03-04,511.2900085449219,531.5,507.67999267578125,521.5,5034800.0,-0.018071832996938375,-1.733215792081548,0.40467694644965263,29.08005748313542,44.13720507764232,29.240273509196754,37.69659457115415,21.067951561280097,3.40765962865828,12.704827120270584,23.82000732421875,-1.8082569231166872,-35.41199493408203,-60.957128377795925,-9.866861490368137,-48.18456165593898,-22.639428212225084,70.76033139143158,7.3210627618688076,-39.82927619215977,12.772566721856943,3,21.04498291015625,25.875,30.024986267089844,17.059982299804688,41.490020751953125,3,0.05501764926971542,1.0551205957725827,520.7000122070311,-1.4056966176332202,547.8200073242189,1.5130125019853424,550.6400146484375,0.05501764926971542
4728,2021-03-05,516.3900146484375,517.760009765625,498.7900085449219,511.9800109863281,5070000.0,0.009974781470949656,4.306298577410144,-0.4319302010694612,32.505011758407406,42.55064139757061,22.80242535592106,31.388706730707327,15.893552468060534,-2.0775700936593466,12.964432609101223,18.970001220703125,-5.025765782531948,-28.52349090576172,-57.26804092494535,0.22105911342191575,-42.895765915353536,-14.151215896169901,61.198104452281655,30.240569829431852,-14.996538708806906,14.372275009591828,3,11.499984741210938,16.330001831054688,25.057479858398438,18.174972534179688,37.3399658203125,4,0.04701866336096483,-1.733215792081548,511.2900085449219,1.0551205957725827,520.7000122070311,-1.4056966176332202,547.8200073242189,0.04701866336096483
4729,2021-03-08,493.3299865722656,518.8400268554689,492.8500061035156,514.4600219726561,3981800.0,-0.044656223827006625,-1.353103219611956,-4.7913872684367975,26.658868152008168,40.088505201195936,44.16569985146691,52.62117286666944,38.660628689886835,20.45332279208617,13.3198526002618,25.99002075195324,-7.692209762010748,-48.71051940917971,-85.37665884687499,-12.044379971484432,-67.04358912802729,-30.377449690332128,77.95428368398973,0.7483326902151028,-40.81456861064144,18.333069718847625,3,31.590011596679688,36.42002868652344,48.11750793457031,41.23500061035156,46.690032958984375,0,0.10378457445969458,4.306298577410144,516.3900146484375,-1.733215792081548,511.2900085449219,1.0551205957725827,520.7000122070311,0.10378457445969458
4730,2021-03-09,506.4400024414063,513.1099853515625,503.8200073242188,507.30999755859375,3470000.0,0.026574536772498103,-2.0409166283739615,0.04117338663670031,34.42702075177883,37.43025625881191,27.748497308760705,38.20292985704094,25.81821893029786,6.657022598733022,13.799344341423714,19.779998779296875,-9.559544296969534,-33.526504516601506,-73.34907316507446,6.296064131871503,-53.43778884083798,-13.61522019236503,57.00084139957511,24.637410144383203,-17.00010992586337,19.911284324236494,3,18.479995727539006,23.310012817382756,35.00749206542963,28.12498474121088,42.77996826171869,1,0.08006869046182863,-1.353103219611956,493.3299865722656,4.306298577410144,516.3900146484375,-1.733215792081548,511.2900085449219,0.08006869046182863
4731,2021-03-10,504.5400085449219,518.969970703125,504.25,513.5,3771500.0,-0.0037516663125446437,-2.085944972441436,10.298898554792311,34.720872135934115,36.12356705171533,24.571196896211063,37.74332959984122,27.98569995411185,8.054541498926483,13.670545886313471,14.719970703125,-10.315670408543838,-32.69999847412112,-74.436370723599,9.036373775356765,-53.56818459886006,-11.831812349382176,51.84175152231296,30.245806694602294,-11.596910023535571,20.86818612473895,3,20.379989624023438,25.210006713867188,42.454978942871094,30.024978637695312,41.99996948242199,2,0.0991794658450098,-2.0409166283739615,506.4400024414063,-1.353103219611956,493.3299865722656,4.306298577410144,516.3900146484375,0.0991794658450098
4732,2021-03-11,523.0599975585939,530.239990234375,510.7099914550781,512.2000122070311,4714500.0,0.036706680738923136,-1.822248682498732,-1.2120530924622446,44.408973832751094,36.2914609896306,2.6208323481060916,16.897594801402306,9.787890882581337,-10.873154650753008,13.220343831865586,25.699981689453125,-11.892440705146214,-12.15350799560531,-52.4125576086102,28.105541617399524,-32.283032802107755,7.976016810897136,26.968587112269006,80.79701598521082,33.221042102383585,20.129524806502424,3,1.8600006103514488,6.690017700195199,22.799995422363168,11.504989624023324,31.380004882812273,3,0.06165640681858364,-2.085944972441436,504.5400085449219,-2.0409166283739615,506.4400024414063,-1.353103219611956,493.3299865722656,0.06165640681858364
4733,2021-03-12,518.02001953125,526.510009765625,506.5899963378906,512.5,3981700.0,-0.009635563894903387,-1.2975758450399333,0.508289776878537,44.81783177079424,35.553142679649966,4.911889618583132,19.83820371829836,14.719330946614718,-6.096296011066443,12.816210324210386,19.920013427734375,-15.37966228851667,-15.214985656738236,-54.72614488487898,24.296173571402505,-34.970565270808606,4.540593957332135,26.290707282878202,67.3175290463967,14.260742806699312,19.75557961407038,3,6.8999786376953125,11.729995727539062,26.64997100830078,16.544967651367188,31.549987792968864,4,0.0671016726285576,-1.822248682498732,523.0599975585939,-2.085944972441436,504.5400085449219,-2.0409166283739615,506.4400024414063,0.0671016726285576
4734,2021-03-15,520.25,520.72998046875,508.0299987792969,516.3200073242189,3484300.0,0.004304815228507675,4.194315813123307,0.7119526758071444,40.87513122431154,35.277602476074925,-2.3269596410098075,15.548839082069776,12.606940386077554,-8.57798206246946,12.62077048410456,12.699981689453125,-17.395184708986335,-11.171504211425827,-49.494283867768786,27.151275444917133,-30.332894039597363,7.98988561674571,18.91465474306699,62.18774906726108,11.461529211299876,19.16138982817149,3,0.1800079345703125,9.500015258789062,20.85999298095703,14.314987182617188,-11.350006103515625,0,0.06435363857520415,-1.2975758450399333,518.02001953125,-1.822248682498732,523.0599975585939,-2.085944972441436,504.5400085449219,0.06435363857520415
4735,2021-03-16,524.030029296875,533.4199829101561,523.2100219726561,524.469970703125,3238900.0,0.007265793939212006,-8.817477551498428,-0.111944586808309,39.388930086473835,36.3202996883994,-10.992456611386615,9.644563276261124,8.470531166151432,-12.505665927513178,11.985831821003345,13.169982910156136,-18.525910398085898,-5.728974914550804,-42.16698514277721,30.709035313675543,-23.947980028664006,12.490030199562398,10.503160582236887,67.80953337476305,21.271377698888415,18.219005114113177,3,-10.895034790039062,5.7199859619140625,16.63996124267578,10.534957885742188,-15.250030517578125,1,0.030513499876771988,4.194315813123307,520.25,-1.2975758450399333,518.02001953125,-1.822248682498732,523.0599975585939,0.030513499876771988
4736,2021-03-17,524.4400024414061,528.3699951171875,514.2999877929689,522.0,2817400.0,0.000782346662616229,1.7320434950075332,-5.546198668146245,41.57711630992023,37.70886178026438,-12.087221628289626,7.50053424995383,8.277685732957934,-12.481683563647266,12.149401260160083,14.070007324218636,-21.677087486252958,-3.9740005493165427,-39.017076223651316,31.06907512501823,-21.495538386483986,13.547537287850844,8.97998046875,66.53005977262502,22.458013139024544,17.521537837167394,3,-11.305007934570199,5.310012817382926,14.102485656738395,10.124984741211051,-18.89001464843733,2,0.0472503396887376,-8.817477551498428,524.030029296875,4.194315813123307,520.25,-1.2975758450399333,518.02001953125,0.0472503396887376
4737,2021-03-18,504.7900085449219,517.9000244140625,503.8500061035156,516.4000244140625,4094500.0,-0.037468526056380846,-1.0830239728893927,-4.758198464117089,38.168695552987344,38.33815997966215,7.312803459935253,25.01243960031968,27.987359436708175,7.553401825151923,12.813285674425606,20.58999633789051,-24.572218571122676,-21.45249633789058,-56.709717028138016,13.804724352356857,-39.08110668301424,-3.8238859927668614,28.62997436523426,3.1789082810344116,-38.0810050588355,17.628610345123715,3,8.344985961914062,24.960006713867188,38.99498748779297,29.79998779296875,5.509979248046932,3,0.08270759875530809,1.7320434950075332,524.4400024414061,-8.817477551498428,524.030029296875,4.194315813123307,520.25,0.08270759875530809
4738,2021-03-19,512.1799926757811,513.1900024414061,501.6300048828125,504.9599914550781,4386400.0,0.01463971949873022,1.5021583541682555,-0.6218769467743576,36.218995259867434,39.400396324979845,-0.8238070577268672,16.24705704298401,21.39890994153086,0.546691500010752,13.549582123729898,11.559997558593636,-23.488548212970272,-12.660513305664153,-47.80731171261675,22.486285101288388,-30.233912509140396,4.912885897812089,17.18299255371096,33.18652118568385,-2.5690747431421173,17.57339920347627,3,5.345001220703239,17.2100067138673,31.767509460449332,23.925003051757926,-6.6300048828123295,4,0.08251007530545285,-1.0830239728893927,504.7900085449219,1.7320434950075332,524.4400024414061,-8.817477551498428,524.030029296875,0.08251007530545285
4739,2021-03-22,523.1099853515625,529.3099975585939,509.1300048828125,509.1300048828125,3360600.0,0.021340139857240148,-1.8869843875519705,1.936285056110942,41.632228885406384,40.20097500649402,-7.917920108990415,4.7186317991167925,11.143185954824958,-9.931940102091403,14.471243966669773,20.179992675781364,-21.168978260344602,-1.197018432617142,-36.09551776510591,33.701480899871626,-18.646268098861583,16.252231233627242,-30.259979248046875,67.5684030051054,33.05391524674706,17.449249666244384,3,-5.584991455078125,5.1300201416015625,21.225013732910156,14.169998168945312,-16.589996337890625,0,0.05058213896428221,1.5021583541682555,512.1799926757811,-1.0830239728893927,504.7900085449219,1.7320434950075332,524.4400024414061,0.05058213896428221
4740,2021-03-23,535.0900268554689,543.1199951171875,529.4000244140625,529.8699951171875,5583500.0,0.022901572975815077,-3.4545553628932377,0.3733933498655385,55.42978401174743,42.501965214917725,-17.217137171223953,-8.57197062751277,-0.058154363183689384,-21.397392240243448,14.602230989299281,20.010009765625,-19.20801220994406,11.336022949218886,-22.437494622057784,45.10954052049556,-5.550735836419449,28.22278173485722,-41.51082092285168,80.6460107212421,40.93487852519546,16.88675878563833,3,-12.715026855468864,-6.850021362304801,10.689979553222543,2.189956665038949,-26.090026855468864,1,-0.04894509642217382,-1.8869843875519705,523.1099853515625,1.5021583541682555,512.1799926757811,-1.0830239728893927,504.7900085449219,-0.04894509642217382
4741,2021-03-24,520.8099975585939,534.4199829101561,520.0,533.780029296875,4102200.0,-0.02668715277837186,1.0238659191077428,-2.48466530254304,53.46483715262054,43.50817225045877,-0.4319252638506441,3.3102433936055604,15.214984177991369,-6.637635369415079,15.373734364360208,15.090026855468864,-14.152440290420031,-1.3140075683592158,-32.073319602638776,29.445304465920287,-16.69366358549894,14.065648448780564,-25.249160058593873,46.22799997646297,2.3197847940542147,15.379656017139764,3,1.5650024414061363,4.110000610351449,24.970008850097543,18.6699981689452,-7.340026855468864,2,-0.023098632583264833,-3.4545553628932377,535.0900268554689,-1.8869843875519705,523.1099853515625,1.5021583541682555,512.1799926757811,-0.023098632583264833
4742,2021-03-25,502.8599853515625,518.530029296875,497.0,516.989990234375,4926800.0,-0.03446556765648856,1.5020250381246232,1.0894348732476649,45.49689623945049,43.58362385808724,16.03794437617887,18.769807900111005,34.12635479456958,11.40566657330919,16.359496080568697,23.809997558593864,-11.431941197267747,-17.072018432617142,-46.684133666890716,12.540096801656489,-31.878076049753986,-2.265960815480355,40.260009765625,12.705953972182153,-31.570775563458803,14.806057617136803,3,17.20001220703125,22.060012817382812,42.920021057128906,36.62001037597656,6.25,3,0.005349406434726811,1.0238659191077428,520.8099975585939,-3.4545553628932377,535.0900268554689,-1.8869843875519705,523.1099853515625,0.005349406434726811
4743,2021-03-26,508.0499877929688,508.7200012207031,496.67999267578125,502.8200073242188,3467800.0,0.010320969241125466,2.6651431119534648,-0.3701329555173516,55.56059211841446,45.21534173520979,10.376126337638254,11.756815085923847,29.541338445216695,6.794665318042632,17.40318505773038,12.040008544921875,-8.347441412200396,-10.34201660156242,-38.99980946327702,18.315776260152177,-24.67091303241972,3.986879829294878,34.147607421874966,24.48319233301759,-24.254486829924694,14.328896430857304,3,11.850006103515568,16.870010375976506,37.91001129150385,31.430007934570256,-4.869995117187557,4,0.0044286980692083144,1.5020250381246232,502.8599853515625,1.0238659191077428,520.8099975585939,-3.4545553628932377,535.0900268554689,0.0044286980692083144
4744,2021-03-29,513.9500122070311,518.0,504.3999938964844,505.6600036621094,3330000.0,0.011613078547039635,-1.5161833082549958,1.585093595369225,53.000402836829544,46.727727596360424,3.8984307452246867,3.127479618718894,24.550741965956036,1.3800237944002447,18.31161959275761,13.600006103515625,-8.067597803151784,-2.607492065429824,-26.945106448795627,21.730122317936036,-14.776299257112782,9.561315126253078,26.42687890625018,37.18780926646078,-13.995347334883121,12.168807191682925,3,5.949981689453239,10.969985961914176,33.844985961914176,25.529983520507926,-17.87002563476551,0,-0.016344049449460107,2.6651431119534648,508.0499877929688,1.5020250381246232,502.8599853515625,1.0238659191077428,520.8099975585939,-0.016344049449460107
4745,2021-03-30,513.3900146484375,514.4099731445311,506.9100036621094,510.510009765625,2418100.0,-0.0010895953794978208,2.048816494640825,0.3474067447827559,53.57402636968583,48.060717603001045,3.118348321231565,1.0285483608020058,26.125255059096844,2.377577329404062,19.608469091092385,7.499969482421761,-7.520500197122601,-1.4459899902343523,-20.841785381439763,17.949805400971115,-11.143887685837058,8.251907705368353,25.23900052734382,44.276699248947295,-9.160188599871276,9.697897695602721,3,6.509979248046875,11.529983520507812,32.67748260498047,26.089981079101562,-13.840026855468693,1,-0.013381689239651662,-1.5161833082549958,513.9500122070311,2.6651431119534648,508.0499877929688,1.5020250381246232,502.8599853515625,-0.013381689239651662
4746,2021-03-31,521.6599731445311,528.1300048828125,515.4400024414061,515.6699829101561,3503100.0,0.016108530084592232,-2.9349142662478114,2.0798541940406055,49.38357500697357,49.30681532011063,-6.244057546786621,-7.553053812703411,18.86464583780935,-5.5576541628637415,19.100261535876353,14.739990234375,-6.288248251673622,6.775970458984261,-12.68556547721164,26.237506395180162,-2.954797509113746,16.50673842708221,15.291081131250166,79.42757002544226,28.234941046621785,9.730767968097954,3,-1.7599792480467613,3.260025024414176,21.280036926269645,17.820022583007926,-17.81997680664051,2,-0.02426863051849215,2.048816494640825,513.3900146484375,-1.5161833082549958,513.9500122070311,2.6651431119534648,508.0499877929688,-0.02426863051849215
4747,2021-04-01,539.4199829101561,540.5,527.030029296875,529.9299926757811,3938600.0,0.034045183989426686,1.3124364764189538,1.5843081312410843,58.47321761725144,51.779506693153294,-20.758157695446243,-24.345804127427755,-0.3851933996201069,-23.144672850670418,18.224689069913065,18.840026855468864,-4.639329780634512,23.129481506347588,0.8934187228023802,45.36554428989285,12.011450114574927,34.24751289812019,-42.739990234374886,97.53533338811891,46.38376895753723,11.118031391772623,4,-19.51998901367176,-14.499984741210824,3.3400192260743324,0.06001281738292619,-52.72998046874983,3,-0.04810725043412656,-2.9349142662478114,521.6599731445311,2.048816494640825,513.3900146484375,-1.5161833082549958,513.9500122070311,-0.04810725043412656
4748,2021-04-05,540.6699829101561,542.8499755859375,529.22998046875,540.010009765625,3355900.0,0.0023173038441333116,4.426337738762508,0.06954413315838374,58.1484337401043,53.61464056589751,-19.60335801282781,-24.963432452225902,-2.9316683314049214,-24.228144510716334,16.972734909509363,13.6199951171875,-3.3658257830877574,23.165483093261628,-1.6006873445430756,47.93165353106633,10.782397874359276,35.54856831216398,-43.113590087890486,94.33031543840933,42.73341702783483,12.38308521890236,4,-20.76998901367176,-15.749984741210824,7.062515258789176,-1.1899871826170738,-45.58999633789051,0,-0.058372017230773454,1.3124364764189538,539.4199829101561,-2.9349142662478114,521.6599731445311,2.048816494640825,513.3900146484375,-0.058372017230773454
4749,2021-04-06,544.530029296875,554.1699829101561,543.2999877929689,544.8099975585939,3474200.0,0.007139376160559374,-6.934154545252536,-0.42421159715182216,58.17514325339898,53.91968048163657,-22.468211936984517,-26.130765654396555,-7.597134358995845,-27.191299271320645,15.604160876300519,13.5,0.3879237408677909,24.465527343749955,-0.363891224349004,49.294945911848856,12.050818059700532,36.880236627799434,-45.16189316406246,79.60228978797203,28.814590844279657,12.414709284049453,4,-19.10504150390625,-19.610031127929688,2.067474365234375,-5.0500335693359375,-59.550018310546875,1,-0.07593710979445345,4.426337738762508,540.6699829101561,1.3124364764189538,539.4199829101561,-2.9349142662478114,521.6599731445311,-0.07593710979445345
4750,2021-04-07,546.989990234375,549.6400146484375,541.4500122070311,543.5,2151300.0,0.004517585450110939,-1.1581131286488227,-12.465663832565246,58.847986458563895,54.517808182296946,-25.772947063853167,-26.7695491328451,-10.580061321978292,-28.886478481558242,14.123095923585746,8.190002441406364,4.215575902363867,24.897988891601585,-1.799201901991637,51.59517968519475,11.549393494805031,38.246584288398196,-44.333743294921874,81.46140899406224,31.315654836557783,13.348595396796593,4,-21.56500244140625,-22.069992065429688,-3.277496337890625,-7.5099945068359375,-60.329986572265625,2,-0.09307300786307882,-6.934154545252536,544.530029296875,4.426337738762508,540.6699829101561,1.3124364764189538,539.4199829101561,-0.09307300786307882
4751,2021-04-08,554.5800170898439,556.9000244140625,547.5700073242189,551.1300048828125,4309800.0,0.013875988575616782,1.3065478660399426,0.9885449457852722,71.57838742349783,57.415751647191094,-31.367570276366905,-32.06234057060476,-18.781663967366626,-35.82779847514644,13.13938303324286,9.9100341796875,6.788369667506572,29.986015319824332,0.9389987123437322,59.03303192730493,15.462507016084032,44.50952362356463,-48.83294599214855,92.23298391875639,34.6530757552638,14.523508303740293,4,-27.79000854492199,-29.7050018310548,-14.392517089843864,-15.100021362304801,-61.210021972656364,3,-0.09922829456720217,-1.1581131286488227,546.989990234375,-6.934154545252536,544.530029296875,4.426337738762508,540.6699829101561,-0.09922829456720217
4752,2021-04-09,555.3099975585939,556.9000244140625,547.1099853515625,552.6900024414061,2894000.0,0.001316276184238685,2.375847118743949,0.7594161875276835,69.8371685907521,59.00203792189528,-26.680877019957506,-31.88722616805967,-18.88135268727126,-35.83453222626383,12.91462652577358,9.7900390625,6.14136137813648,29.103495788574378,-3.0043149643462357,61.21130654149499,13.049590412114071,45.157401165034685,-45.47069019558916,94.25361644307038,32.20061875110184,16.053905376460307,4,-24.659988403320426,-30.4349822998048,-15.680007934570426,-15.830001831054801,-66.36999511718756,4,-0.09268697024543004,1.3065478660399426,554.5800170898439,-1.1581131286488227,546.989990234375,-6.934154545252536,544.530029296875,-0.09268697024543004
4753,2021-04-12,552.780029296875,557.97998046875,549.5800170898439,551.0499877929689,2944100.0,-0.004555956623943036,-2.5974278880714348,0.6603224153192861,64.78916688977046,60.31190059444427,-19.152819203103604,-28.058159580052234,-16.231379098178877,-32.52593556787656,12.494360574892957,8.399963378906136,6.856789710877365,24.83552703857424,-9.116608430176825,58.78766250732531,7.859459304198708,41.811594772949775,-39.17586456978563,68.54227975792686,6.890058512153317,16.976067734375526,4,-20.335037231445312,-27.365036010742188,-18.030029296875,-13.300033569335938,-66.50003051757812,0,-0.11955936060051564,2.375847118743949,555.3099975585939,1.3065478660399426,554.5800170898439,-1.1581131286488227,546.989990234375,-0.11955936060051564
4754,2021-04-13,553.72998046875,559.75,550.2999877929689,557.0,2720300.0,0.0017184976329251977,1.1550721006625206,-1.8901393543836134,60.43904583312531,61.07468053482644,-15.496153563400412,-27.796405667897034,-16.84761594644874,-32.62411265380149,12.08238266458082,9.450012207031136,10.62675121439031,24.111479187011696,-11.50398376364069,59.72694213766414,6.303747711685446,41.919210662337946,-35.68823416749456,67.10369646496167,7.52961865373593,17.80773147532622,4,-16.134979248046875,-27.429977416992188,-23.424972534179688,-14.249984741210938,-66.02996826171875,1,-0.10591803941487021,-2.5974278880714348,552.780029296875,2.375847118743949,555.3099975585939,1.3065478660399426,554.5800170898439,-0.10591803941487021
4755,2021-04-14,540.02001953125,554.8699951171875,538.530029296875,554.8699951171875,3740300.0,-0.024759289583515254,1.2006724153521138,4.5412498133492605,60.82743977493123,62.34622106459951,2.6692216494861896,-13.520285214541786,-3.1707521575484634,-18.15788272367695,12.2648447078014,16.3399658203125,12.256062692067758,9.602018737792946,-26.20261865380678,45.406656129392616,-8.300299958006917,27.50433743359281,-16.973282786145205,7.021641335987207,-52.000001271957565,17.90231869579984,4,3.3699951171875,-11.805023193359375,-12.685012817382812,-0.5400238037109375,-38.350006103515625,2,-0.10192216316850233,1.1550721006625206,553.72998046875,-2.5974278880714348,552.780029296875,2.375847118743949,555.3099975585939,-0.10192216316850233
4756,2021-04-15,549.219970703125,553.489990234375,542.6599731445311,544.1699829101561,3139100.0,0.01703631502376668,-1.6840166693137426,-0.34006707713048745,78.9895440063142,64.62581288560648,-2.469962849521039,-21.890957974423372,-12.591588316132174,-26.558911794484857,11.979887390335179,13.469970703125,14.37877244887477,17.56297149658201,-19.075928009610152,54.20187100277417,-0.7564782565141286,35.882421249678146,-21.76884236743274,50.376796253897396,-13.904346111567321,18.319449753096094,4,-4.72998046875,-21.004974365234375,-21.884963989257812,-9.739974975585938,-51.3299560546875,3,-0.11390694144083069,1.2006724153521138,540.02001953125,1.1550721006625206,553.72998046875,-2.5974278880714348,552.780029296875,-0.11390694144083069
4757,2021-04-16,546.5399780273439,551.97998046875,539.510009765625,550.5399780273439,3209100.0,-0.0048796344247099555,2.624988910771753,-0.7920811225661238,74.84833774384573,66.48135777491107,1.4820684016196992,-16.78327744515275,-9.88738551255176,-23.133455695627845,11.092493990162275,12.469970703125,16.684340983181528,12.795480346679824,-22.114802920869806,47.7057636142294,-4.659661287094991,30.25062198045464,-15.212985091934684,37.74721861085917,-30.264051261903383,17.455141633774797,4,2.6000366210936363,-18.32498168945324,-19.204971313476676,-7.059982299804801,-43.63998413085949,4,-0.0972847093492879,-1.6840166693137426,549.219970703125,1.2006724153521138,540.02001953125,1.1550721006625206,553.72998046875,-0.0972847093492879
4758,2021-04-19,554.4400024414061,556.4400024414061,545.530029296875,546.9000244140625,4288700.0,0.014454613992879839,-1.1225694217672717,-1.884994506835909,75.48148353007522,68.40428447231955,-4.759810534220719,-22.509004896661963,-18.08064438239046,-30.291512688744547,10.14654370693496,10.909973144531136,19.493896125918127,18.582504272460824,-15.945708568861505,53.110717113783096,1.3183978517996593,35.84661069312199,-19.70224865824605,74.97641428028986,2.939523045167519,17.264106420661147,4,-5.299987792968636,-26.22500610351551,-27.10499572753895,-14.960006713867074,-53.10000610351551,0,-0.11813721901662744,2.624988910771753,546.5399780273439,-1.6840166693137426,549.219970703125,1.2006724153521138,540.02001953125,-0.11813721901662744
4759,2021-04-20,549.5700073242189,563.5599975585938,546.2999877929689,554.4199829101561,11257600.0,-0.008783628698764256,-2.03072652641285,-0.643234710810681,71.59746152685867,69.82089281324119,1.006090040392678,-16.395665966360298,-13.522353554487722,-24.514798144649262,10.383682376081357,17.260009765624886,19.62841639617818,12.389508056640693,-22.10981375435574,46.88882986763713,-4.860152848857524,29.63916896213891,-11.830783995038018,44.107039657052184,-30.142520290485407,17.249660905498207,4,1.4750061035155113,-19.450012207031364,-22.235000610351676,-10.090011596679801,-47.210021972656364,1,-0.1151627776287727,-1.1225694217672717,554.4400024414061,2.624988910771753,546.5399780273439,-1.6840166693137426,549.219970703125,-0.1151627776287727
4760,2021-04-21,508.8999938964844,515.4600219726561,503.6000061035156,508.0,22897400.0,-0.0740033351269499,-1.4453687128164396,-0.18556668596311057,44.50757909133929,66.81302522077914,39.90083183083743,23.411998670347884,26.44946248356098,16.734691253736173,11.299505886997013,45.97000122070324,18.746867217592126,-26.971003723144577,-63.719326258602905,9.777318812313752,-45.34516499087374,-8.596842455415413,54.660003662109375,8.839207051821358,-62.080391929826035,18.374161267729153,4,24.680007934570312,21.220001220703125,16.190017700195312,30.580001831054688,-5.040008544921875,2,-0.04165844359150339,-2.03072652641285,549.5700073242189,-1.1225694217672717,554.4400024414061,2.624988910771753,546.5399780273439,-0.04165844359150339
4761,2021-04-22,508.7799987792969,513.9600219726561,500.5499877929688,513.8200073242189,9061100.0,-0.0002357931197223273,4.041330373379024,-5.600047472110262,34.449844949306154,62.88110037172959,36.70030554348466,23.80502203498486,25.49601693231284,17.405497252999567,11.997982774162372,13.41003417968733,17.469159250814187,-26.489498901367142,-64.64275963076227,11.663761828028044,-45.56612926606476,-7.412868536669521,54.779998779296875,13.061434233926978,-52.24046761810935,19.076630364697582,4,23.274993896484375,21.339996337890625,12.662506103515625,30.699996948242188,-5.970001220703125,3,-0.013974577162273127,-1.4453687128164396,508.8999938964844,-2.03072652641285,549.5700073242189,-1.1225694217672717,554.4400024414061,-0.013974577162273127
4762,2021-04-23,505.5499877929688,509.70001220703125,500.70001220703125,509.010009765625,7307700.0,-0.00634854159769993,2.718987629099989,0.6865111322365325,32.527344390528356,59.29645342736935,35.90540523007877,28.71935026002717,27.44720618610569,21.07157787397415,11.681196106718902,9.0,15.652290768461398,-29.854010009765545,-67.54234317102697,7.83432315149588,-48.69817659039626,-11.009843429134833,55.48960937499993,7.935247143427275,-51.47668065035291,18.844166580630706,4,26.505004882812443,24.570007324218693,15.892517089843693,33.930007934570256,-6.470001220703182,4,-0.015151762099672283,4.041330373379024,508.7799987792969,-1.4453687128164396,508.8999938964844,-2.03072652641285,549.5700073242189,-0.015151762099672283
4763,2021-04-26,510.2999877929688,510.4800109863281,503.0,506.760009765625,4388800.0,0.009395707872008163,2.8358790572474883,-1.0231085395756123,33.11958853122283,56.260958171602404,27.37465637966301,25.45146740529475,21.640640861316513,16.800233481305042,11.315893059295773,7.480010986328125,11.444039230770613,-25.216510009765614,-62.57301722339338,12.139997203862208,-43.894763616579496,-6.538256402951731,48.32002499999993,15.473731929683185,-39.674710145803694,18.678253606813904,4,21.755004882812443,19.820007324218693,11.142517089843693,29.180007934570256,-11.059997558593807,0,-0.014501262146779936,2.718987629099989,505.5499877929688,4.041330373379024,508.7799987792969,-1.4453687128164396,508.8999938964844,-0.014501262146779936
4764,2021-04-27,505.5499877929688,512.989990234375,504.5799865722656,512.6199951171875,3761300.0,-0.009308250271656049,1.1536507787650732,-1.9971896067173092,30.015405980251828,52.83739886108248,27.45923527668191,31.136264492342832,25.291590845026292,21.784503861671112,11.420214918523067,8.410003662109375,7.133997200679005,-29.546508789062443,-68.09385875304298,9.000841174918094,-48.820183771052655,-10.272833807072232,50.7472239999999,33.53446370238202,-17.53020719397994,19.273674981990254,4,26.505004882812443,24.570007324218693,17.9075088500976,33.930007934570256,-16.119995117187557,1,-0.008327547338013663,2.8358790572474883,510.2999877929688,2.718987629099989,505.5499877929688,4.041330373379024,508.7799987792969,-0.008327547338013663
4765,2021-04-28,506.5199890136719,508.3999938964844,503.3399963378906,505.20001220703125,3193000.0,0.001918704864256382,-1.007932134834182,-0.18670091077826367,25.24206426937998,46.865456668089784,23.73333443708964,31.226170679930192,23.186649941610085,21.07595217638277,11.552805845046883,5.05999755859375,3.522155421575121,-28.23300628662105,-67.70612028956975,11.240107716327714,-47.9695632880954,-8.496449285146696,47.547333819296796,44.51891129215799,-1.2829633646701026,19.736557001474377,4,25.535003662109375,23.600006103515625,16.362510681152344,32.96000671386719,-11.779998779296875,2,-0.00821291114336875,1.1536507787650732,505.5499877929688,2.8358790572474883,510.2999877929688,2.718987629099989,505.5499877929688,-0.00821291114336875
4766,2021-04-29,509.0,509.2900085449219,499.0,507.6000061035156,5127800.0,0.004896175945903636,9.393890353107997,1.0606200725961206,26.566108736729262,41.500764556187946,16.704834282795787,29.24867064529724,19.768610549269056,18.96803390058949,12.54998272693721,10.290008544921875,0.24647400416699838,-25.11999664306643,-65.86277838656224,15.622785100429326,-45.49138751481428,-4.74860577131858,42.926629431368724,71.47967820183935,30.49272423573219,20.371390871747888,4,22.279998779296875,21.1199951171875,16.30750274658203,30.479995727539062,-14.339996337890625,3,-0.010098260605967635,-1.007932134834182,506.5199890136719,1.1536507787650732,505.5499877929688,2.8358790572474883,510.2999877929688,-0.010098260605967635
4767,2021-04-30,513.469970703125,514.5499877929689,505.0,505.0,4413200.0,0.00878186778610024,-1.255022627042946,6.05000544959128,30.491262420593515,36.50185109957888,7.879139629054748,23.963532300432462,14.49379690059368,14.88731194433376,13.133518626123287,9.549987792968864,-2.204610857388957,-19.352525329589866,-61.02680444791622,22.32175378873643,-40.189664888752986,1.4846142295733102,35.28106096236161,93.05454702458218,53.25831286184983,20.837139559163152,4,17.810028076171875,16.6500244140625,10.177528381347656,26.010025024414062,-21.0799560546875,4,-0.020760655447744858,9.393890353107997,509.0,-1.007932134834182,506.5199890136719,1.1536507787650732,505.5499877929688,-0.020760655447744858
4768,2021-05-03,509.1099853515625,518.9500122070311,505.20001220703125,512.6500244140625,4091900.0,-0.008491217793305639,-1.4207777694200379,-0.4179517481912778,28.581013456341196,31.722245758410267,5.736063618703952,27.234203621838333,18.239585146654804,19.33619807585137,13.523213092721084,13.749999999999886,-7.442834580260751,-22.13451080322261,-64.93254262065932,20.663521014214098,-43.53352671194091,-0.7354948945042565,36.65598441399493,50.676587295517336,13.742417430268944,21.39901590871834,5,-0.13497924804693184,21.010009765625,13.380012512207031,30.370010375976562,-23.29998779296875,0,-0.019701045094157266,-1.255022627042946,513.469970703125,9.393890353107997,509.0,-1.007932134834182,506.5199890136719,-0.019701045094157266
4769,2021-05-04,503.17999267578125,511.6300048828125,496.7900085449219,510.7799987792969,4349500.0,-0.011647763442876324,2.191390778459226,2.1468706896551724,30.888126001764192,30.208973192901922,4.9099468484155295,31.52375879829924,23.681420593082294,25.371329852350982,13.570428728289357,14.839996337890625,-12.554158229103678,-25.99700164794922,-70.06885552221661,18.074852226318228,-48.032928585082914,-3.9610747108155238,39.78001890384269,28.83566369524307,-11.391396783601671,22.03592693713372,5,4.690017700195256,26.995010375976562,19.230003356933594,36.30000305175781,-15.910003662109375,1,-0.007830204894384463,-1.4207777694200379,509.1099853515625,-1.255022627042946,513.469970703125,9.393890353107997,509.0,-0.007830204894384463
4770,2021-05-05,496.0799865722656,507.7799987792969,494.6300048828125,504.989990234375,3129400.0,-0.014110271089594839,-1.2269315148492592,1.1723679613872637,21.817997020101345,28.805434534101387,11.175406934880357,36.4847489367196,29.801919104827448,32.84058958876494,13.77228716299015,13.149993896484375,-19.050379272474515,-30.551507568359398,-76.14600658728955,15.042991450570753,-53.34875707782453,-7.754258058894322,43.18642476458217,5.9620939670079265,-31.618678258048508,22.797249509465086,5,10.710021972656193,33.0150146484375,26.33000946044922,46.99000549316406,-7.30999755859375,2,-0.013405084011619661,2.191390778459226,503.17999267578125,-1.4207777694200379,509.1099853515625,-1.255022627042946,513.469970703125,-0.013405084011619661
4771,2021-05-06,499.5499877929688,499.5499877929688,491.3699951171875,495.989990234375,3783700.0,0.006994842192041828,3.5955046547909766,-0.3995506279905394,25.28663794348698,28.000911595541236,6.993926850783737,30.230589705229534,25.13849103068918,29.644174836586956,13.71208813789291,8.179992675781307,-25.3950406428375,-24.33000488281249,-69.46244149361547,20.80243172799055,-46.89622318821404,-1.7637865774109969,35.25278289847546,29.65912837955998,-7.57422429461257,22.566218305401517,5,5.610015869140511,27.915008544921818,22.860008239746037,43.52000427246088,0.34002685546869316,3,-0.009628661147294881,-1.2269315148492592,496.0799865722656,2.191390778459226,503.17999267578125,-1.4207777694200379,509.1099853515625,-0.009628661147294881
4772,2021-05-07,503.8399963378906,508.5499877929688,501.1199951171875,504.6199951171875,3132800.0,0.008587746271149443,-1.3890647001967633,-0.2191009309582148,22.3376280171814,26.802915982869965,2.7221058743299977,23.069662007614625,19.896615221286538,25.621466349714865,13.434267287827012,9.0,-25.857894023704034,-17.466496276855423,-60.890351371394786,25.957358817683883,-39.17842382412505,4.245431270414258,25.750841284642775,45.21389954212614,12.227903092497208,21.711927547269656,5,1.3200073242186932,23.625,18.56999969482422,39.22999572753906,-11.94000244140625,4,-0.01822005545908445,3.5955046547909766,499.5499877929688,-1.2269315148492592,496.0799865722656,2.191390778459226,503.17999267578125,-0.01822005545908445
4773,2021-05-10,486.6900024414063,503.1499938964844,486.1099853515625,502.0,5131600.0,-0.03403857181076786,-1.0692138079267728,19.628232716459884,19.69345922399323,25.656033009952345,18.071203430174478,36.906714765247614,36.12890084605618,42.635178646268685,13.37614841997279,17.730010986328125,-25.667232721741584,-31.31198883056635,-74.70995496455322,12.08597730342052,-53.01097189755973,-9.613005763572914,38.314334080485594,2.272792499761057,-28.095846865259023,21.69898306699342,5,15.839996337890511,38.14498901367182,35.71999359130854,56.37998962402338,5.720001220703068,0,0.011711792267024013,-1.3890647001967633,503.8399963378906,3.5955046547909766,499.5499877929688,-1.2269315148492592,496.0799865722656,0.011711792267024013
4774,2021-05-11,495.0799865722656,497.989990234375,478.6300048828125,479.75,4401000.0,0.0172388668120822,-1.2037576446026197,-1.0013056183448386,40.330244277417115,27.332497455289804,8.984701601564382,25.18898295380086,26.51969328649784,34.19846923814612,13.352729830990345,19.3599853515625,-24.779293553514094,-19.989505004882858,-61.0876147191218,21.108604709356086,-40.53855986200233,0.5595498522366142,24.479140785780146,54.97991672939491,20.983780376704388,20.549054857119458,5,3.710021972656193,26.0150146484375,27.33000946044922,47.99000549316406,3.260009765625,1,-0.01872422490323944,-1.0692138079267728,486.6900024414063,-1.3890647001967633,503.8399963378906,3.5955046547909766,499.5499877929688,-0.01872422490323944
4775,2021-05-12,484.9800109863281,493.5400085449219,482.70001220703125,486.8299865722656,4121500.0,-0.02040069455415816,-2.3822283162415134,-0.12067692148435401,35.38801269867912,28.312709006617567,17.553889459454524,32.62687328084576,35.34885627268625,44.11188041112666,14.131922073551928,12.379974365234375,-24.581485623393178,-27.33748016357424,-68.7707170758913,14.095756748742815,-48.05409861973283,-6.620861707415713,28.030456775680364,21.22329455395552,-14.783917664165095,20.716618456158542,5,13.809997558593693,36.114990234375,40.192481994628906,55.81999206542969,15.78997802734375,2,0.004721798786482934,-1.2037576446026197,495.0799865722656,-1.0692138079267728,486.6900024414063,-1.3890647001967633,503.8399963378906,0.004721798786482934
4776,2021-05-13,486.6600036621094,490.7799987792969,482.7099914550781,489.1300048828125,2712500.0,0.003464045193047438,1.797234901174691,1.3351534147146156,38.177492605525195,29.166734582721084,13.825625461742789,27.42587496162207,33.265663518738734,42.124343351936545,14.953222833119428,8.07000732421875,-23.590802503534633,-22.52948913574221,-61.611625364875636,16.55264709339116,-42.070557250308866,-2.9884210211755544,20.849590039227735,26.838246543821054,-12.19443532003653,19.541068114566684,5,12.130004882812443,34.43499755859375,38.512489318847656,51.75999450683594,10.339996337890625,3,0.004335645698608559,-2.3822283162415134,484.9800109863281,-1.2037576446026197,495.0799865722656,-1.0692138079267728,486.6900024414063,0.004335645698608559
4777,2021-05-14,493.3699951171875,494.8500061035156,486.5899963378906,487.8599853515625,2882500.0,0.013787842445620146,-1.052179451213502,-2.230772081989696,39.65790448976116,30.397500253101082,4.430530331485045,17.421491278628537,26.525488515877896,35.11795464948909,15.910903582933619,8.260009765625,-22.1084792181519,-13.160998535156239,-48.61017319398081,22.288176123668393,-30.885585864568498,4.563588794256077,9.518864373185693,60.11417960324641,17.353696829256577,17.724587329412305,5,1.760009765625,27.725006103515625,32.46251678466797,37.93000793457031,15.450012207031307,4,0.013215273721097098,1.797234901174691,486.6600036621094,-2.3822283162415134,484.9800109863281,-1.2037576446026197,495.0799865722656,0.013215273721097098
4778,2021-05-17,488.9400024414063,492.7099914550781,482.80999755859375,485.5899963378906,2705200.0,-0.00897904761056445,-1.2222199388278652,0.6079855110993058,39.81356295095169,31.389215469677467,6.368212438843784,17.59488503849758,30.708784828199725,39.31123943084782,16.72414769475936,10.55999755859375,-21.047505917780995,-14.315991210937455,-42.48359586815121,13.851613446276247,-28.399793539544305,-0.23218888233060397,10.067440311757196,53.254159914752776,8.941373577847827,14.08380232860686,5,4.649993896484318,32.15499877929682,38.82250976562494,41.479995727539006,23.799987792968693,0,0.006053895038855561,-1.052179451213502,493.3699951171875,1.797234901174691,486.6600036621094,-2.3822283162415134,484.9800109863281,0.006053895038855561
4779,2021-05-18,486.2799987792969,493.4800109863281,486.1900024414063,488.3999938964844,2350500.0,-0.005440347790786837,-5.3391715096995975,-0.6328332103522617,37.83945433542968,33.169377393602836,7.128483936772739,16.095470158371427,33.82950367295177,41.741891695010054,17.143587476449472,7.290008544921818,-20.906752913079288,-13.811494445800804,-32.794209869350425,5.171220977748874,-23.302852157575614,-4.3201367340259935,9.46705391461046,29.46492486141496,-14.20951527936624,9.491357711774835,5,7.30999755859375,34.81500244140625,42.649993896484375,43.47001647949219,31.77999877929699,1,0.01260591613514972,-1.2222199388278652,488.9400024414063,-1.052179451213502,493.3699951171875,1.797234901174691,486.6600036621094,0.01260591613514972
4780,2021-05-19,487.70001220703125,488.5700073242188,478.5400085449219,481.6300048828125,3349900.0,0.0029201559416365264,1.5685024109284778,-2.863217596591236,37.03748139079478,34.47502666552593,4.9112320876661215,13.7086208926047,32.47356539979148,40.30363420326364,17.57569335795487,10.029998779296932,-20.184111530211112,-11.33148193359375,-30.608513314603897,7.94554944741634,-20.969997624098824,-1.6929662430886765,5.779998779296875,56.1618947470839,15.343495454421642,9.638515690505045,5,5.8449859619140625,33.34999084472656,44.24748992919922,42.05000305175781,39.369995117187614,2,0.021816657503676007,-5.3391715096995975,486.2799987792969,-1.2222199388278652,488.9400024414063,-1.052179451213502,493.3699951171875,0.021816657503676007
4781,2021-05-20,501.6700134277344,502.70001220703125,488.9800109863281,489.5499877929688,3721200.0,0.028644660387608933,-1.0693850215073313,1.9967069209962602,43.563187507428786,36.83342216444231,-9.751938727433128,-0.8657408367665198,18.792544912600874,26.404581978568785,17.47778816146396,15.0,-19.208196484787607,2.9940185546875,-15.781775247912947,21.769812357287947,-6.393878346612723,12.381915455987723,-23.1300048828125,95.7367606656772,58.98431200088938,9.387896901300216,5,-10.82501220703125,19.379989624023438,34.13249206542969,28.080001831054688,31.360015869140625,3,-0.0017940566307979022,1.5685024109284778,487.70001220703125,-5.3391715096995975,486.2799987792969,-1.2222199388278652,488.9400024414063,-0.0017940566307979022
4782,2021-05-21,497.8900146484375,505.3999938964844,497.260009765625,503.1199951171875,3322900.0,-0.007534831020633459,-1.5084734604822632,-0.43151562763597745,43.84059282132934,39.51643700859076,-7.716137505562074,2.4358556541937446,22.22651272147641,30.152038327853234,17.301274971510022,8.139984130859375,-16.742156815232363,-0.40298156738282387,-18.898794938214337,18.092831803448746,-9.650888252798609,8.844925118032961,-19.350006103515625,72.04027049996137,35.5186703119073,9.247906685415783,5,-5.920013427734375,23.159988403320312,38.46247863769531,31.860000610351562,35.6099853515625,4,-0.0017875728017280323,-1.0693850215073313,501.6700134277344,1.5685024109284778,487.70001220703125,-5.3391715096995975,486.2799987792969,-0.0017875728017280323
4783,2021-05-24,502.8999938964844,504.25,499.510009765625,501.0499877929688,2412600.0,0.010062421620534945,1.083503806297998,-0.35373097749975574,49.844721075048035,40.57360109721642,-11.381840357525107,-3.3275426718429344,17.084062904560824,24.950705060048904,17.166962407193477,6.3599853515625,-14.722162464143821,4.976997375488281,-12.7891464681353,22.743141219111862,-3.9060745463235094,13.860069297300072,-23.285585937500002,90.69247444747928,51.00107342224186,8.88307192181178,5,-10.92999267578125,18.150009155273438,35.77751159667969,26.850021362304688,25.31002807617176,0,0.01177175084427029,-1.5084734604822632,497.8900146484375,-1.0693850215073313,501.6700134277344,1.5685024109284778,487.70001220703125,0.01177175084427029
4784,2021-05-25,501.3399963378906,506.3699951171875,499.2200012207031,506.0,2699500.0,-0.003102003534553366,1.6481488807383002,-2.5189125880471237,53.10802048163138,42.54249085087778,-9.879401883737387,-2.2125577442567987,18.41884139579247,26.408607812589707,17.135465783532403,7.149993896484375,-12.800636817465545,3.627499389648449,-13.855659779749317,21.110658559046215,-5.114080195050406,12.369078974347303,-20.694164941406257,81.9259748249049,36.3996225960159,8.741579584698869,5,-8.884994506835938,19.710006713867188,37.33750915527344,28.410018920898438,32.19998168945324,1,0.022739047312716476,1.083503806297998,502.8999938964844,-1.5084734604822632,497.8900146484375,-1.0693850215073313,501.6700134277344,0.022739047312716476
4785,2021-05-26,502.3599853515625,504.1400146484375,500.5,502.3399963378906,2465300.0,0.0020345255138678464,1.0335006947345091,-0.004289484541483572,51.70986992227422,44.046088330516554,-9.135469396619385,-3.752580163288883,17.05898186070442,25.033709652868765,17.03742402708607,3.6400146484375,-8.688323777667108,4.855488586425793,-12.282041847528149,21.993019020379734,-3.7132766305511495,13.424253803402735,-20.17070413183592,76.94069335860381,28.192461109682156,8.568765216976965,5,-9.904983520507812,-3.6149749755859943,38.22251892089844,27.390029907226562,31.6199951171875,2,0.03125251346610369,1.6481488807383002,501.3399963378906,1.083503806297998,502.8999938964844,-1.5084734604822632,497.8900146484375,0.03125251346610369
4786,2021-05-27,503.8599853515625,505.1000061035156,498.5400085449219,501.7999877929688,3253800.0,0.0029859066082866814,1.88984190148419,103.05648854961548,50.01259072530651,45.19660902335494,-8.872065107889057,-5.963134262486221,15.216317394555745,23.46925269560063,16.756233209851146,6.55999755859375,-8.073102991361907,6.612489318847679,-9.943480585818065,23.168459223513423,-1.6654956334851931,14.890474271180551,-20.219861297988245,72.44770799555133,22.291873504793763,8.277984952332885,5,-11.404983520507812,-5.114974975585994,27.990013122558594,25.890029907226562,37.780029296875,3,0.046064427911380657,1.0335006947345091,502.3599853515625,1.6481488807383002,501.3399963378906,1.083503806297998,502.8999938964844,0.046064427911380657
4787,2021-05-28,502.80999755859375,511.760009765625,502.5299987792969,504.3999938964844,2910300.0,-0.0020838880313865937,-7.586081106016948,-0.7718437972208444,62.7370565347644,47.74366386600079,-7.087521064832629,-6.06359631601299,16.537849725328215,24.48091581113283,16.644971830192535,9.230010986328125,-6.009389620652939,6.095500183105457,-8.871598118598627,21.06259848480954,-1.388048967746613,13.579049333957528,-17.80608124120272,32.29946005591041,-22.92542522561886,7.4835491508520535,5,-7.6599884033203125,-4.064987182617244,28.277496337890625,26.940017700195312,33.150024414062386,4,0.06010228890637692,1.88984190148419,503.8599853515625,1.0335006947345091,502.3599853515625,1.6481488807383002,501.3399963378906,0.06010228890637692
4788,2021-06-01,499.0799865722656,505.4100036621094,497.739990234375,504.010009765625,2482600.0,-0.007418330988721911,-1.015768050849157,3.1006506592963667,53.411808681328864,49.47392545998959,-1.97565184711965,-3.292335186444234,20.263423130707906,28.474815959979196,16.97711737966261,7.670013427734375,-4.314817906320172,2.8669891357421875,-10.981697088632245,16.71567536011662,-4.057353976445029,9.791332247929404,-11.935582779015874,9.557735172221642,-43.81039408345405,6.924343112187206,6,-3.9299774169921875,-0.33497619628911934,32.00750732421875,30.670028686523438,31.680023193359375,1,0.0689669278548608,-7.586081106016948,502.80999755859375,1.88984190148419,503.8599853515625,1.0335006947345091,502.3599853515625,0.0689669278548608
4789,2021-06-02,499.239990234375,503.2200012207031,495.8200073242188,499.8200073242188,2269000.0,0.00032059723173483157,1.0054170732917458,0.1176499718348336,64.64666221566065,52.54161221830802,-0.1161673513209962,-3.9659866977858655,19.74838940938207,28.448186489684076,16.898691068508903,7.399993896484318,-3.1356215368182347,3.2239929199218977,-10.316056873526804,16.7640427133706,-3.5460319768024533,9.994017816646249,-10.126337963335232,21.455347467653773,-34.49263647405324,6.770024896724361,6,1.1300201416015625,-0.49497985839849434,31.847503662109375,30.510025024414062,36.739990234375,2,0.05802826757664348,-1.015768050849157,499.0799865722656,-7.586081106016948,502.80999755859375,1.88984190148419,503.8599853515625,0.05802826757664348
4790,2021-06-03,489.42999267578125,496.6600036621094,487.25,495.1900024414063,3887400.0,-0.019649863293179526,1.1632161974449458,9.930758707775617,52.43794280999318,53.527696140815166,11.13611638543938,5.60777945341863,28.695832296541198,38.31175756077755,16.9146406782758,11.989990234375,-1.798437083033889,-6.253504943847645,-20.109848704605724,7.602838816910435,-13.181676824226656,0.6746669365313664,22.33001708984375,8.894295419003317,-48.64002788725965,6.928171880379029,6,10.07501220703125,9.315017700195256,41.657501220703125,39.96000671386719,47.880004882812614,3,0.09012521915628269,1.0054170732917458,499.239990234375,-1.015768050849157,499.0799865722656,-7.586081106016948,502.80999755859375,0.09012521915628269
4791,2021-06-04,494.739990234375,501.8599853515625,490.95001220703125,492.0,3160500.0,0.010849350546670244,-3.5082852026532825,-0.4756919425253206,51.236235139127395,54.34943417612607,5.296724111281264,-0.08542738448375076,23.027557151039787,33.267183365974574,16.579885058825266,12.42999267578125,0.21263095825941036,-0.7030075073242301,-14.443270299396545,13.037255284748085,-7.573138903360416,6.167123888711956,16.529819335937475,30.558903509208807,-25.54823910033453,6.870131396036161,6,4.7650146484375,4.005020141601506,36.347503662109375,33.50001525878906,45.940002441406136,4,0.0793143691816498,1.1632161974449458,489.42999267578125,1.0054170732917458,499.239990234375,-1.015768050849157,499.0799865722656,0.0793143691816498
4792,2021-06-07,494.6600036621094,496.70001220703125,490.5499877929688,492.9200134277344,2791900.0,-0.00016167395772415105,1.1134077919353798,0.6350351955805044,55.60125823828702,54.98904941648595,5.442709221684822,-0.7678116186892225,23.319620854980712,33.6922635831869,16.93657969913919,6.150024414062443,2.3348819510127328,-0.3239944458007926,-13.484263868775543,12.836274977173957,-6.904129157288196,6.256140265686611,16.12940971679683,40.80397669506123,-15.01698332996871,6.580134711487387,6,4.845001220703125,4.085006713867131,36.03999328613281,33.58000183105469,53.29000854492176,0,0.0949743473062743,-3.5082852026532825,494.739990234375,1.1632161974449458,489.42999267578125,1.0054170732917458,499.239990234375,0.0949743473062743
4793,2021-06-08,492.3900146484375,498.8200073242188,489.3699951171875,497.0,2374000.0,-0.004588988389735316,1.290912050189376,-2.6494317384593797,56.02922992881634,55.313628243950944,6.7778380016204665,2.0565432465474487,25.61236721149112,36.0814544951329,16.418264189364056,9.450012207031307,2.8395459317532072,-2.8789840698242415,-15.519596669229202,9.761628529580719,-9.199290369526693,3.4413222298782102,17.92861046289056,32.18543679116385,-25.855306975994438,6.320306299702471,6,7.114990234375,6.354995727539006,38.30998229980469,35.81498718261719,50.559997558593636,1,0.08848678086075168,1.1134077919353798,494.6600036621094,-3.5082852026532825,494.739990234375,1.1632161974449458,489.42999267578125,0.08848678086075168
4794,2021-06-09,485.80999755859375,496.0899963378906,484.6499938964844,494.5,3055000.0,-0.013363425118484207,-1.0781094086081113,1.8850390573282139,48.30734718241032,54.93557016174385,12.206948306996424,8.33374296755676,31.948945956266584,42.85427387706602,15.639324910548025,11.44000244140625,3.427954542316286,-8.995501708984364,-22.326269486065485,4.335266068096757,-15.660885597524953,-2.3301178204437747,24.047255050507772,6.74029191203982,-49.40912730916652,6.665383888540574,6,12.395004272460938,9.340011596679688,33.73750305175781,42.39500427246094,44.500000000000114,2,0.0925259101972471,1.290912050189376,492.3900146484375,1.1134077919353798,494.6600036621094,-3.5082852026532825,494.739990234375,0.0925259101972471
4795,2021-06-10,487.2699890136719,490.2099914550781,482.1400146484375,487.1700134277344,4382900.0,0.003005272560085759,1.6989977137258103,-0.011504667186413535,33.37945259906954,53.08744370327307,9.36630402015112,7.435320033151356,30.275515370173935,41.643516839119684,14.885770032570639,8.069976806640625,2.9614575133333005,-7.6500091552734375,-20.66094382863804,5.360925518091165,-14.155476491955767,-1.144541818591108,21.57897324692499,26.01410743689104,-24.089776687922534,6.505467336682304,6,9.680023193359375,7.8800201416015625,31.752517700195312,40.93501281738281,45.010040283203125,3,0.09996509646259266,-1.0781094086081113,485.80999755859375,1.290912050189376,492.3900146484375,1.1134077919353798,494.6600036621094,0.09996509646259266
4796,2021-06-11,488.7699890136719,491.4100036621094,487.7799987792969,490.0,3124000.0,0.003078375508075659,-1.2616913057945525,-12.303113553113553,38.88884344625992,50.437642248994806,6.147119550226137,6.431232464765856,28.308499448208977,40.34348881728624,14.046877482510045,4.1400146484375,2.228191151294425,-6.2555084228515625,-19.016250040897035,6.5052331951939095,-12.635879231874299,0.12486238617117351,18.47643639019543,39.748065206652264,-7.267849721969256,6.380370809022746,6,5.0050201416015625,6.3800201416015625,29.172515869140625,39.43501281738281,42.27999877929699,4,0.0993105338625122,1.6989977137258103,487.2699890136719,-1.0781094086081113,485.80999755859375,1.290912050189376,492.3900146484375,0.0993105338625122
4797,2021-06-14,499.8900146484375,503.5,486.9100036621094,489.67999267578125,4400200.0,0.022751040130769118,-1.1066662016369047,-8.300756729934252,46.80808097806423,49.703894726409835,-6.068870872707635,-4.400922180622729,16.268498910730614,28.139785350611646,13.108164688940798,16.589996337890625,1.7733856409222426,4.538516235351551,-8.3763532738879,17.453385744591003,-1.9189185192681748,10.995950989971277,5.850026110104011,83.09930792486041,39.88939287036788,6.4574347546197295,6,-7.07000732421875,-4.7400054931640625,16.4224853515625,27.574981689453125,13.739990234375,0,0.08159790520326826,-1.2616913057945525,488.7699890136719,1.6989977137258103,487.2699890136719,-1.0781094086081113,485.80999755859375,0.08159790520326826
4798,2021-06-15,491.8999938964844,501.2300109863281,490.3999938964844,501.2300109863281,3104100.0,-0.015983557418269956,1.3215428193872945,-0.9138096974551803,41.190743345996765,47.097681518669404,0.8890545511808341,4.0287815073836555,23.18643472979852,35.09245144508213,11.908533641123526,10.83001708984375,1.1140295299356922,-3.5995040893554915,-16.270551351817062,9.071543173106079,-9.935027720586277,2.7360195418752937,12.424045295450924,45.69281807739126,7.075354753905252,6.335523631230792,6,0.920013427734375,3.2500152587890625,24.412506103515625,35.56500244140625,19.8699951171875,1,0.11394596260625689,-1.1066662016369047,499.8900146484375,-1.2616913057945525,488.7699890136719,1.6989977137258103,487.2699890136719,0.11394596260625689
4799,2021-06-16,492.4100036621094,496.4599914550781,486.2799987792969,495.0,3533200.0,0.0010368159624989381,2.695111076648703,0.27759824156270646,40.6256127806859,45.785200404301925,-0.7729595251562955,4.2178126849102,21.463722449579677,33.77176004795308,10.83659335041188,10.17999267578125,-0.5625367442107745,-3.395994567871071,-15.407439071208103,8.61544993546596,-9.401716819539558,2.6097276837974164,11.089996337890625,48.080505883495924,13.719514263169302,6.005722251668503,6,0.410003662109375,2.7400054931640625,21.272491455078125,32.42498779296875,22.99996948242176,2,0.10263806212109827,1.3215428193872945,491.8999938964844,-1.1066662016369047,499.8900146484375,-1.2616913057945525,488.7699890136719,0.10263806212109827
4800,2021-06-17,498.3399963378906,501.7999877929688,490.1499938964844,490.25,3198300.0,0.012042794889785435,-1.810610829495646,-3.1235551261355736,45.20001210087672,45.11450895560742,-5.929728202567503,-0.921430406157981,14.285626966775908,27.191301795867048,9.199792323545283,11.649993896484432,-1.158934174202443,2.0019989013671875,-9.426119416931613,13.430117219665988,-3.712060257782241,7.716058060516616,3.878404541015641,70.03482406316182,38.81888192200885,5.714059159149407,6,-5.519989013671875,-3.1899871826171875,11.602508544921875,22.7550048828125,18.149993896484375,3,0.06415299084086867,2.695111076648703,492.4100036621094,1.3215428193872945,491.8999938964844,-1.1066662016369047,499.8900146484375,0.06415299084086867
4801,2021-06-18,500.7699890136719,504.489990234375,495.239990234375,496.3999938964844,5197600.0,0.00487617428590581,-1.7653203660283372,0.5401726941111232,48.267656828796376,44.2996643545529,-8.285748514490592,-3.6072536457096476,10.365348348111866,24.036139946458206,8.764699354590553,9.25,-2.408024303501179,4.476992797851551,-6.86951718746775,15.823502783170852,-1.1962621948081278,10.15024779051123,-18.629974365234375,79.57164763157675,46.48957719227358,5.673254992659654,6,-7.454986572265625,-5.6199798583984375,9.172515869140625,20.32501220703125,18.13998413085926,4,0.06292318025140853,-1.810610829495646,498.3399963378906,2.695111076648703,492.4100036621094,1.3215428193872945,491.8999938964844,0.06292318025140853
4802,2021-06-21,497.0,502.0499877929688,492.2799987792969,501.6400146484375,5277300.0,-0.007528384480662176,2.5787761581111965,-1.061789435459091,48.23490656972037,43.433628425764454,-4.6365020391474445,0.09764525384019862,12.54698429664569,27.668805137013237,8.415892932364395,9.769989013671932,-2.322034598073799,0.7515045166015852,-10.575597609166664,12.078606642369834,-4.912046546282511,6.415055579485681,-14.41298583984377,58.86878775944562,21.868746293002168,5.663551062884118,6,-3.68499755859375,-1.8499908447265625,12.9425048828125,24.095001220703125,22.299987792968864,0,0.06851104183695944,-1.7653203660283372,500.7699890136719,-1.810610829495646,498.3399963378906,2.695111076648703,492.4100036621094,0.06851104183695944
4803,2021-06-22,508.8200073242188,513.5499877929689,495.7999877929688,498.5400085449219,5809300.0,0.023782710913921035,-1.2525323135014998,-2.215509983952026,56.786635569703144,44.375771579908104,-15.512083091626664,-11.86440337040898,-0.67521405709698,15.534196756247923,8.389987743143799,17.750000000000057,-2.229290576195922,12.275511169433628,-0.04894934461719913,24.599971683484455,6.113280912408243,18.437741426459013,-25.7949336425782,82.65499679380636,41.883922763888165,6.162230257025408,6,-10.975006103515625,-12.775009155273438,-0.7075042724609943,12.274993896484318,5.429992675781193,1,0.009453239828143722,2.5787761581111965,497.0,-1.7653203660283372,500.7699890136719,-1.810610829495646,498.3399963378906,0.009453239828143722
4804,2021-06-23,512.739990234375,516.6300048828125,508.20001220703125,508.4800109863281,3944800.0,0.0077040659835108105,-2.4979391038425742,0.4143949176945547,68.01669244000034,48.22435378445597,-16.99782329757784,-15.691024025038246,-6.01137204530653,11.418368776722218,8.62002415914391,8.42999267578125,-2.2713698610194797,15.625494384765602,1.4514798622206513,29.799508907310553,8.538487123493098,22.712501646038106,-28.493919988281277,85.30961844975839,38.83307092675966,7.087007261272486,6,-11.284988403320312,-15.154983520507812,-5.397491455078125,8.355010986328125,4.830017089843864,2,-0.0018917994289069373,-1.2525323135014998,508.8200073242188,2.5787761581111965,497.0,-1.7653203660283372,500.7699890136719,-0.0018917994289069373
4805,2021-06-24,518.0599975585939,520.9600219726561,514.4000244140625,517.9600219726561,3361200.0,0.010375643455832417,1.2237187842675248,0.023468561726812262,68.02164059072969,51.46133124495262,-19.54648187397794,-20.843157614748407,-12.272953320984584,5.825282754097884,8.974637002273917,8.220031738281136,-1.9784700749341937,20.16050109863295,3.282224003557758,37.03877819370808,11.721362551095353,28.599639646170544,-31.870891234297005,89.88834704034075,39.68820251606609,8.43913854753758,6,-14.439987182617358,-18.309982299804858,-10.717498779296989,3.0350036621092613,-2.9099731445313637,3,-0.005115284767307271,-2.4979391038425742,512.739990234375,-1.2525323135014998,508.8200073242188,2.5787761581111965,497.0,-0.005115284767307271
4806,2021-06-25,527.0700073242189,533.0599975585939,525.0,528.8400268554689,5299100.0,0.01739182683103402,-1.727563771558335,-17.70451770447744,72.00868401452479,54.26139824900379,-25.202621567015967,-29.539690460142367,-22.43584045256489,-3.5538056099557025,9.479090182953653,15.0,-0.33082479831705314,28.010009765625114,6.7763812767226455,49.243638254527525,17.39319552117388,38.62682401007635,-38.09922774805324,85.31145067759057,32.52144013542717,10.61681424445121,6,-17.400009155273494,-19.470001220703182,-19.7725067138673,-6.020004272461051,-16.250000000000057,4,-0.02007326719946656,1.2237187842675248,518.0599975585939,-2.4979391038425742,512.739990234375,-1.2525323135014998,508.8200073242188,-0.02007326719946656
4807,2021-06-28,533.030029296875,533.9400024414061,524.5599975585939,528.1199951171875,2820200.0,0.01130783745960695,1.7875281143437833,-2.774,76.28037940909937,58.16024670045964,-29.019030039654808,-34.90944610245208,-29.416856256546453,-9.712922661195421,10.616720486513035,9.380004882812273,2.370258903291983,32.45903015136719,6.358591801714397,58.55946850101998,19.408810976540735,45.50924932619358,-39.650327922466545,97.61412481636678,40.47380156220123,13.050219174826399,6,-22.920028686523494,-24.990020751953182,-27.08252716064453,-11.980026245117188,-15.6800537109375,0,-0.026490170114748968,-1.727563771558335,527.0700073242189,1.2237187842675248,518.0599975585939,-2.4979391038425742,512.739990234375,-0.026490170114748968
4808,2021-06-29,533.5,536.1300048828125,528.5700073242189,533.5499877929689,2314600.0,0.0008816964848019637,1.902098147866078,-0.010180742361358708,83.48545690641593,62.92245160331852,-25.666591500045286,-34.433988213657926,-31.178090735160254,-10.58421867529762,11.4881733807546,7.559997558593636,4.919257101738424,31.20800018310547,1.2651939922411657,61.15080637396977,16.236597087673317,46.17940327853762,-35.25306249755181,90.58358191016269,25.94984275505864,14.971403095432162,6,-20.360000610351562,-24.364990234375,-26.98999786376953,-12.449996948242188,-8.6099853515625,1,-0.026616705167818444,1.7875281143437833,533.030029296875,-1.727563771558335,527.0700073242189,1.2237187842675248,518.0599975585939,-0.026616705167818444
4809,2021-06-30,528.2100219726561,534.3800048828125,526.8200073242189,534.0599975585939,2773400.0,-0.009915610173090617,1.329740811796978,117.02808302782142,77.27880350285135,66.48676175909347,-16.499428182566135,-28.314042516300447,-27.11047103364757,-5.708526341129414,12.186308779132508,7.559997558593636,6.343988919816525,24.469520568847543,-7.5803789311222545,56.51942006881734,8.444570818862644,40.49447031883244,-24.659455036956956,63.552738017661206,-5.719670355306313,16.024949749984895,6,-14.005020141601449,-19.075012207031136,-21.700019836425668,-7.160018920898324,-7.660034179687273,2,-0.026428922950990086,1.902098147866078,533.5,1.7875281143437833,533.030029296875,-1.727563771558335,527.0700073242189,-0.026428922950990086
4810,2021-07-01,533.5399780273439,537.0399780273439,525.719970703125,525.719970703125,2805400.0,0.010090600013196394,-1.8951398265729318,-1.3367589675103486,78.3821536125639,69.83281695728986,-18.228047977426172,-31.800373133191215,-32.31493655587724,-11.380154925864531,12.358333250489501,11.320007324218864,9.113993283886998,27.593977355957122,-6.325788289637103,61.51374300155129,10.63409453316001,44.553860178754235,-25.42828977904884,71.9550843147228,-1.008499733722033,16.959882822797095,7,-18.87998962402355,-23.949981689453182,-26.787475585937614,-12.489974975586051,-13.570007324218864,3,-0.029932097613698527,1.329740811796978,528.2100219726561,1.902098147866078,533.5,1.7875281143437833,533.030029296875,-0.029932097613698527
4811,2021-07-02,533.97998046875,538.5399780273439,529.3900146484375,535.5,1975500.0,0.0008246850461570698,1.4078928347708344,-0.1943757170843614,74.99633018982756,72.80630847063512,-15.043824693686133,-30.725179084147328,-32.61787986196049,-12.340774129671786,13.060982855687927,9.149963378906364,12.188582682152287,26.071980285644543,-9.612176285973987,61.75613685726307,8.229901999835306,43.91405857145378,-21.23976585580715,67.3819461422925,-4.121927564071214,17.84207828580925,7,-16.809997558593636,-23.639984130859318,-38.379974365234375,-12.929977416992188,-18.139953613281136,4,-0.03526341200686545,-1.8951398265729318,533.5399780273439,1.329740811796978,528.2100219726561,1.902098147866078,533.5,-0.03526341200686545
4812,2021-07-06,541.6400146484375,542.8599853515625,533.0,533.0,2775100.0,0.014345171092300602,-1.282400146936238,-5.684147124959845,86.64902288370156,76.12435150552383,-17.551485220265022,-36.55955387945801,-39.94488993811706,-20.554339574974392,13.869301286955526,9.8599853515625,15.035393227554664,31.383013916015614,-6.731601902003604,69.49762973403477,12.325706007006033,50.440321825025194,-24.255842620902513,92.88232403444174,17.365274331700547,19.05730790900959,7,-16.110015869140625,-29.1400146484375,-46.040008544921875,-20.590011596679688,-29.239990234375,1,-0.05690127481482887,1.4078928347708344,533.97998046875,-1.8951398265729318,533.5399780273439,1.329740811796978,528.2100219726561,-0.05690127481482887
4813,2021-07-07,535.9600219726561,544.6400146484375,531.6599731445311,544.239990234375,2722500.0,-0.010486656307082676,1.8590345977266713,-0.9583280351516824,79.81655171549197,77.43544698057846,-8.511944417468044,-28.931368392967045,-34.144139059579174,-15.370723711524306,14.964799967039589,12.980041503906364,17.634466609897174,23.524520874023324,-15.26489043825211,62.3139321862987,4.129815217885607,42.91922653016104,-13.480687280315692,54.12276683463064,-23.837681026834773,19.394705656137692,7,-6.440002441406136,-22.570007324218636,-39.012512207031136,-14.910018920898324,-25.24002075195301,2,-0.0347228256283415,-1.282400146936238,541.6400146484375,1.4078928347708344,533.97998046875,-1.8951398265729318,533.5399780273439,-0.0347228256283415
4814,2021-07-08,530.760009765625,535.5,529.0900268554689,530.9299926757811,3269000.0,-0.009702238961577736,-2.6524597005583646,0.020529415667210425,72.42049279797386,77.9242083369389,-0.5442097475319088,-21.282304435586923,-28.72817334819149,-10.685280483487077,15.622821068747989,6.869995117187273,20.692415741957348,16.07700805664058,-21.403604592207103,53.557620705488205,-2.6632982677832615,34.81731438106442,-3.8485390820651446,26.638622389398233,-50.16289809379215,18.740306324423813,7,3.839996337890625,-17.3699951171875,-33.8125,-9.710006713867188,-14.840026855468864,3,-0.011059603227793313,1.8590345977266713,535.9600219726561,-1.282400146936238,541.6400146484375,1.4078928347708344,533.97998046875,-0.011059603227793313
4815,2021-07-09,535.97998046875,538.260009765625,528.5800170898439,531.0,2777200.0,0.009834898272441439,1.0293402600061181,-29.29694793538764,73.44521360494224,78.08382273587418,-3.3021693908190173,-23.8908327429275,-33.69835236069798,-16.4068254854825,16.189302633286147,9.679992675781136,22.54157491002769,18.861479187011696,-17.43042919753725,55.153387571560586,0.7155249947372795,37.00743337928617,8.6600341796875,46.07698943855971,-29.119404670060703,18.145954192274456,7,-1.379974365234375,-22.5899658203125,-36.42247009277344,-14.929977416992188,-18.059997558593864,4,-0.028788375010362466,-2.6524597005583646,530.760009765625,1.8590345977266713,535.9600219726561,-1.282400146936238,541.6400146484375,-0.028788375010362466
4816,2021-07-12,537.3099975585939,540.6500244140625,532.9199829101561,540.2999877929689,1780700.0,0.002481467850125041,3.189652320619593,-0.6004020001960977,77.74261381823186,78.24629322577779,-3.3826069058466146,-22.554268746641924,-34.83792308009458,-18.140930068656303,16.9708044301064,7.730041503906364,23.477040986120414,17.76449584960949,-17.005391818110297,52.53438351732922,0.37955201574959574,35.14943968346938,7.008817138671816,54.358541692795114,-21.957077869964706,17.38494383385987,7,-2.1300048828126137,-23.919982910156364,-38.18498992919933,-16.25999450683605,-18.400024414062727,0,-0.03227192297604309,1.0293402600061181,535.97998046875,-2.6524597005583646,530.760009765625,1.8590345977266713,535.9600219726561,-0.03227192297604309
4817,2021-07-13,540.6799926757811,545.3300170898439,535.760009765625,535.760009765625,2751600.0,0.006271975456439982,-2.89026039276016,-1.645484608475507,74.81309157562075,77.28269707791166,-6.205960012069568,-23.939064664524267,-38.11848816038139,-21.849700297404752,19.054958283409768,9.570007324218864,24.255903429399666,19.09499206542955,-15.605611877403476,53.795596008262635,1.7446900940129808,36.44529403684612,-12.099975585937273,72.23866021455088,-3.139780968401894,17.350301971416542,7,-5.154998779296761,-26.94497680664051,-41.554985046386605,-19.629989624023324,-18.809997558593636,1,-0.04594208433232627,3.189652320619593,537.3099975585939,1.0293402600061181,535.97998046875,-2.6524597005583646,530.760009765625,-0.04594208433232627
4818,2021-07-14,547.9500122070311,554.0999755859375,541.010009765625,541.010009765625,4659500.0,0.013446067229658798,-2.77232311683743,1.4105745016065299,76.06219713952419,77.14751859309753,-12.528158107141735,-28.242671531542896,-45.07219867521451,-29.291922253367034,21.429219734519165,13.419982910156364,24.08468506248903,23.562510681152276,-10.081009307249587,57.206030669554195,6.740750686951287,40.38427067535321,-19.034995117187236,75.90135822576771,1.7056495652437746,16.821759994200956,7,-8.040039062499886,-29.830017089843636,-48.825004577636605,-26.900009155273324,-4.239990234375,2,-0.06487815859293533,-2.89026039276016,540.6799926757811,3.189652320619593,537.3099975585939,1.0293402600061181,535.97998046875,-0.06487815859293533
4819,2021-07-15,542.9500122070311,557.5399780273439,538.2000122070311,553.969970703125,5713900.0,-0.009124919953666932,1.1299553326857845,-1.5878897146124165,68.51109763448966,76.05073459553373,-5.830552816285831,-20.30315730030486,-39.61629785293576,-24.39212016498834,23.641674840163272,19.339965820312727,22.86743698326154,16.035510253906182,-14.984864669077979,47.05588517689034,0.5253227924140447,31.545697715398262,-13.027596777343547,49.620215815207445,-21.657290218607628,15.510187461492093,7,0.10998535156272737,-23.11001586914051,-43.825004577636605,-21.900009155273324,3.9299926757813637,3,-0.059360917693539794,-2.77232311683743,547.9500122070311,-2.89026039276016,540.6799926757811,3.189652320619593,537.3099975585939,-0.059360917693539794
4820,2021-07-16,530.3099975585939,544.0599975585939,527.0499877929689,541.8099975585939,3442100.0,-0.023280254837930725,1.126251220703125,1.0435610990800275,52.28619171899361,73.52738587655219,7.043841297404242,-5.4232798442950525,-26.428971332862943,-12.124335277440764,25.672889878701376,17.010009765625,20.827671540198708,1.7969955444336847,-26.167927435580054,29.761918524447424,-12.185465945573128,15.779457034440497,27.22998046875,10.692065627327104,-56.380850409808765,13.982461490006855,7,11.9849853515625,-10.470001220703239,-33.6324920654298,-9.259994506836051,23.02001953125,4,-0.027135099686382502,1.1299553326857845,542.9500122070311,-2.77232311683743,547.9500122070311,-2.89026039276016,540.6799926757811,-0.027135099686382502
4821,2021-07-19,532.280029296875,534.9099731445311,522.239990234375,526.0499877929689,3885800.0,0.0037148681853078624,1.2054066113858863,-0.5417427394700988,49.43921036730625,69.39296226361937,5.372263503719637,-5.177050410234756,-27.929380498988507,-14.574840769306547,27.37330935403625,12.669982910156136,19.608837272185838,2.191525268554642,-22.557943409812196,26.94099394692148,-10.183209070628777,14.566259607738061,25.259948730468864,28.44204683974366,-33.33139751334335,12.374734339183412,7,7.609954833984375,-10.370040893554688,-36.230018615722656,-11.230026245117188,21.129943847656136,0,-0.026978367769476597,1.126251220703125,530.3099975585939,1.1299553326857845,542.9500122070311,-2.77232311683743,547.9500122070311,-0.026978367769476597
4822,2021-07-20,531.0499877929689,536.6400146484375,520.2999877929689,526.0700073242189,6930400.0,-0.002310891703998341,1.0222762741439755,0.7993494851723912,48.18866640614925,65.87875278480352,5.522928809152063,-1.3336515993047442,-26.372627969546784,-13.73016457055644,29.37453701662578,16.340026855468636,17.689039192253063,-0.7410156249999318,-19.97723266257526,18.495201412575398,-10.35912414378754,8.877092893787676,25.077990722656295,28.86681745173239,-28.053541251289186,9.618108518787652,7,7.8699951171875,-9.139999389648551,-36.587478637695426,-9.999984741211051,16.530029296875,1,-0.022860399072583193,1.2054066113858863,532.280029296875,1.126251220703125,530.3099975585939,1.1299553326857845,542.9500122070311,-0.022860399072583193
4823,2021-07-21,513.6300048828125,530.989990234375,505.6099853515625,526.1300048828125,11906800.0,-0.03280290614929382,1.284431894344764,-2.5100500049024412,40.86007764069031,62.37203998954979,21.727132719777615,17.354958426559847,-8.268739533553685,3.324587081155528,29.984347168835114,25.440002441406364,15.88950075502646,-18.40149841308596,-36.516049821936804,-0.28694700423511676,-27.458774117511325,-9.344222708660595,40.34829418945333,15.443906532631388,-38.958807553206995,9.057275704425402,7,17.944976806640625,8.279983520507812,-19.644996643066406,7.4199981689453125,36.489990234375,2,0.01604265746946587,1.0222762741439755,531.0499877929689,1.2054066113858863,532.280029296875,1.126251220703125,530.3099975585939,0.01604265746946587
4824,2021-07-22,511.7699890136719,513.6799926757811,507.0,510.2099914550781,4328100.0,-0.0036213146651450367,1.4832663989291122,-0.1247998046875,35.73210660533009,58.18169476737066,23.032215598041944,20.172850764826535,-6.002806681497873,4.616594583286769,30.391882163386885,6.679992675781136,12.327986314038526,-20.21301422119143,-38.54888679940359,-1.877141642979268,-29.380950510297453,-11.045077932085405,38.33884496093765,16.020810679958362,-34.66784629833458,9.167936289106075,7,19.80499267578125,10.139999389648438,-17.78498077392578,9.280014038085938,47.14999389648426,3,0.062410914365146564,1.284431894344764,513.6300048828125,1.0222762741439755,531.0499877929689,1.2054066113858863,532.280029296875,0.062410914365146564
4825,2021-07-23,515.4099731445311,517.4099731445311,504.6600036621094,512.1599731445311,3820500.0,0.007112539244191529,2.517232960668072,2.083336593763449,38.31929734037882,53.801326269831435,18.067516960589046,17.206331604312936,-8.860605550915466,0.4690293587824499,30.612526598616867,12.749969482421761,9.454718324865894,-16.44052886962902,-35.23265582168233,2.351598082424289,-25.83659234565573,-7.044465393602309,31.138952940234617,33.614652249548996,-14.344333951002866,9.396063476026667,7,15.690017700195426,8.435012817382926,-21.424964904785043,5.640029907226676,50.770019531250114,4,0.06105825144647814,1.4832663989291122,511.7699890136719,1.284431894344764,513.6300048828125,1.0222762741439755,531.0499877929689,0.06105825144647814
4826,2021-07-26,516.489990234375,521.1300048828125,509.010009765625,514.3800048828125,2254500.0,0.0020954524477954095,1.1281790219383325,0.6492262620192307,32.75271460011592,49.12795105033089,15.336385901659241,16.119500832156973,-9.183919992035953,-0.6844126461433007,30.15935014902538,12.1199951171875,7.548623292850152,-14.831510925292946,-34.75203471168618,5.0890128611002865,-24.791772818489562,-4.87124903209633,25.870043608125115,36.9918152227124,-5.066366566911711,9.960261893196618,7,14.610000610351562,8.419998168945312,-22.504981994628906,4.5600128173828125,52.70001220703125,0,0.07132766859383177,2.517232960668072,515.4099731445311,1.4832663989291122,511.7699890136719,1.284431894344764,513.6300048828125,0.07132766859383177
4827,2021-07-27,518.9099731445311,521.9500122070311,512.0499877929689,518.0800170898439,2759000.0,0.004685440097412119,1.865405338562397,0.39334683251363245,37.760209683765424,44.8721746663577,10.620424319975768,13.267680914535276,-11.019794446330593,-3.014242885103954,29.652565528027942,9.900024414062273,5.006928395895443,-11.7055252075196,-32.358485656086714,8.947435241047515,-22.032005431803213,-1.3790449832359855,19.68005767992986,54.12068647779636,13.027262774282129,10.326480224283571,7,12.190017700195426,6.000015258789176,-24.677467346191293,2.140029907226676,63.160034179687614,1,0.06648552116070183,1.1281790219383325,516.489990234375,2.517232960668072,515.4099731445311,1.4832663989291122,511.7699890136719,0.06648552116070183
4828,2021-07-28,519.2999877929689,524.469970703125,516.97998046875,521.8200073242189,2390500.0,0.0007516036858461472,-1.0921660557496564,-3.0363288718937573,41.16285746559486,41.83348131425828,6.413463528703232,12.394777824773769,-10.666311829242318,-3.3923542544083602,29.058351239306035,7.489990234375,1.8806044409507194,-10.6055099487304,-31.80990916830433,10.598889270843529,-21.207709558517422,-0.0033103389433790653,15.897040315256959,73.9021125100717,29.700491332964944,10.602199609786968,7,5.060012817382699,7.3699951171875,-25.06748199462902,1.7500152587889488,69.24999999999989,2,0.0544579818248514,1.865405338562397,518.9099731445311,1.1281790219383325,516.489990234375,2.517232960668072,515.4099731445311,0.0544579818248514
4829,2021-07-29,514.25,520.780029296875,513.7899780273439,519.9600219726561,1736000.0,-0.009724606030574678,-1.108591786572437,2.2658641736097205,33.199361996309705,39.71272245618229,7.782653694896908,17.228611681526218,-4.830425778933375,2.008495127312699,28.51634776454831,6.990051269531136,-1.318278147331739,-14.957496643066406,-37.28615161249343,7.371158326360671,-26.121824127779973,-3.793169158352839,17.893325663614178,48.409956049068526,4.261914997531832,11.164327484713533,7,6.4000091552734375,16.849990844726562,-17.305000305175724,6.8000030517578125,76.280029296875,3,0.06975205662068551,-1.0921660557496564,519.2999877929689,1.865405338562397,518.9099731445311,1.1281790219383325,516.489990234375,0.06975205662068551
4830,2021-07-30,517.5700073242189,519.7899780273439,510.9599914550781,512.6900024414061,2537100.0,0.0064560181316846155,-1.117495956616905,-0.8546385471337672,35.193547825911736,38.129871062694015,2.755166152974084,13.334496047409743,-7.355530831882959,-1.1471124845165832,27.6629932122608,8.829986572265739,-5.480923413837672,-10.838990783691315,-33.65224048884443,11.974258921461796,-22.24561563626787,0.5676340688852406,11.824986139244857,55.36881750994957,11.99546442146326,11.40662485257657,7,3.080001831054574,13.529983520507699,-18.050003051757926,3.479995727538949,89.14001464843739,4,0.07989252661627777,-1.108591786572437,514.25,-1.0921660557496564,519.2999877929689,1.865405338562397,518.9099731445311,0.07989252661627777
4831,2021-08-02,515.1500244140625,519.8499755859375,510.510009765625,519.0,2096600.0,-0.004675662955563098,2.3657978664907073,-0.7889286339644929,30.5737817598836,36.17266165755338,2.782312291035396,15.04270241852646,-4.602740697551212,1.4552045589307454,26.647371363281575,9.3399658203125,-9.007949946005624,-12.317475891113304,-35.709543357712846,11.074591575486238,-24.013509624413018,-0.6214421578135898,11.771470069265774,33.238020286813565,-6.216215520265976,11.696033733299759,8,2.6749725341796875,15.949966430664062,-13.465011596679744,5.8999786376953125,90.89996337890625,0,0.09905846033834664,-1.117495956616905,517.5700073242189,-1.108591786572437,514.25,-1.0921660557496564,519.2999877929689,0.09905846033834664
4832,2021-08-03,510.8200073242188,515.6300048828125,505.3699951171875,514.3900146484375,2579400.0,-0.008405351615325518,2.3917456089908495,0.9272805098449391,20.42380338867703,33.9019645184408,4.40406171848548,17.86112348835826,0.1384895059877067,5.64851661713891,25.165289661672734,10.260009765625,-10.579881848073455,-15.10649261474606,-38.62773548329977,8.414750253807654,-26.86711404902286,-3.34587118046926,13.875338076987589,28.53413179775957,-6.049137305252685,11.760621434276851,8,3.7449798583983807,20.279983520507756,-2.1850051879882812,10.229995727539006,86.71997070312494,1,0.11426724537071609,2.3657978664907073,515.1500244140625,-1.117495956616905,517.5700073242189,-1.108591786572437,514.25,0.11426724537071609
4833,2021-08-04,517.3499755859375,517.97998046875,510.3699951171875,513.0,2039400.0,0.012783305602934503,1.7130143394912636,-1.218478056453149,30.093299237203595,33.27543036642675,-1.7240372797556347,10.398592570364826,-6.057419832417736,-0.9010990070933076,23.514830652646026,7.6099853515625,-12.051668286366521,-7.646022033691452,-30.967575778711307,15.67553171132846,-19.30679890620138,4.014754838818476,5.341835641359239,77.74142697581571,43.198838860952485,11.66077687250995,8,-2.7849884033203125,13.750015258789062,-8.274971008300838,3.7000274658203125,81.3699951171875,2,0.12509912978150028,2.3917456089908495,510.8200073242188,2.3657978664907073,515.1500244140625,-1.117495956616905,517.5700073242189,0.12509912978150028
4834,2021-08-05,524.8900146484375,525.4099731445311,514.02001953125,517.1300048828125,2556700.0,0.014574348928808378,1.5886473664498462,1.7839203030728217,45.422317394791726,34.06465481691707,-8.054277081674627,2.525735847421629,-13.11860540938585,-8.452746366490146,22.382900413205267,11.389953613281136,-13.288685047870786,0.1875167846679915,-22.97581713760985,23.350850706945835,-11.39415017647093,11.769183745806913,-20.230010986328125,97.40539388124989,57.37370370892977,11.581666961138929,8,-9.500030517578125,6.2099761962890625,-13.752510070800781,-3.8400115966796875,64.39996337890625,3,0.12128249989127649,1.7130143394912636,517.3499755859375,2.3917456089908495,510.8200073242188,2.3657978664907073,515.1500244140625,0.12128249989127649
4835,2021-08-06,520.5499877929689,526.8400268554689,519.3900146484375,524.0,1919800.0,-0.0082684500263841,-1.5823451631671204,-0.4445886424413885,40.474233814846805,34.9226013963316,-3.2502633124653357,5.955876736094751,-8.373165963429187,-4.210038992039358,21.046076817709526,7.450012207031364,-12.612377368029911,-3.3810104370115823,-25.983863888266228,19.22184301424312,-14.682437162638962,7.920416288615797,-15.474984741211074,70.70316830838786,27.9990185168477,11.301426725627339,8,-4.444976806640739,10.550003051757699,-8.87998199462902,0.5000152587889488,57.210021972656136,4,0.13443481537788138,1.5886473664498462,524.8900146484375,1.7130143394912636,517.3499755859375,2.3917456089908495,510.8200073242188,0.13443481537788138
4836,2021-08-09,519.969970703125,522.6699829101561,517.989990234375,521.1500244140625,1367800.0,-0.0011142389846228173,1.2180214058432823,0.34204334365326206,40.90609890253014,35.27214464286102,-2.3743912794158177,5.449619912996468,-7.4344742846228655,-3.738248263058722,19.416290650918246,4.679992675781136,-11.290971472536057,-3.094026184082054,-24.850481797729117,18.66242942956501,-13.972253990905529,7.784201622741421,-14.024366699218774,68.00164882805247,22.57446027212704,10.87822780682353,8,-3.864959716796875,11.130020141601562,-7.844978332519531,1.0800323486328125,62.9000244140625,0,0.16681742438363845,-1.5823451631671204,520.5499877929689,1.5886473664498462,524.8900146484375,1.7130143394912636,517.3499755859375,0.16681742438363845
4837,2021-08-10,515.8400268554689,520.7899780273439,512.969970703125,520.0,1960500.0,-0.007942658384813006,1.724774837042561,3.525240508947871,52.3199892358754,36.511825950669966,1.4240378038628023,8.035166376194525,-2.9526016396806654,0.5721094412845105,17.18980565526071,7.820007324218864,-10.470906272987804,-5.981971740722543,-26.292156919201602,14.328213437756517,-16.137064329962072,4.173120848516987,-9.05864593750016,33.212029127833105,-15.346575474456785,10.155092589239539,8,0.2649841308592613,15.259963989257699,-2.0850372314453125,-7.300033569335994,70.65997314453114,1,0.17487972286178444,1.2180214058432823,519.969970703125,-1.5823451631671204,520.5499877929689,1.5886473664498462,524.8900146484375,0.17487972286178444
4838,2021-08-11,512.4000244140625,519.5700073242189,509.7699890136719,517.0,1673900.0,-0.0066687388770050315,1.0123261060283006,1.1057705004621985,50.64014987786145,38.449691270842386,4.226849147034727,9.144120177880382,0.9268602793956688,4.056356914431035,14.269339282343847,9.800018310546989,-9.367074376451342,-7.644474792480423,-24.202523400243876,8.913573815283087,-15.923499096362207,0.6345495114013033,-4.816297658593783,15.407320269383524,-35.72763112250417,8.27902430388175,8,3.704986572265625,18.699966430664062,6.6149749755859375,-1.7000274658203125,76.949951171875,2,0.16615915214024457,1.724774837042561,515.8400268554689,1.2180214058432823,519.969970703125,-1.5823451631671204,520.5499877929689,0.16615915214024457
4839,2021-08-12,510.7200012207031,513.0,507.20001220703125,511.8599853515625,1685700.0,-0.0032787336325373895,2.3917924098976506,0.2478239524453998,45.037069952702794,39.54341595159695,5.9826199476384545,8.73352026856901,3.030723451142876,5.596784252331645,11.106466001191764,5.79998779296875,-8.972929705825209,-7.7129974365234375,-20.79289508238503,5.366900209338098,-14.252946259454234,-1.1730486135926412,16.12002563476574,17.922537618636117,-33.96509429370485,6.539948822930771,8,5.385009765625,20.379989624023438,10.735015869140625,0.8700103759765625,64.70999145507812,3,0.17230570424515923,1.0123261060283006,512.4000244140625,1.724774837042561,515.8400268554689,1.2180214058432823,519.969970703125,0.17230570424515923
4840,2021-08-13,515.9199829101561,521.4400024414061,511.510009765625,512.6400146484375,2177700.0,0.010181668383897557,-2.5848491191732266,-2.8772051934144365,49.445194297840075,41.640239566925445,0.5855444452838583,2.5299088204720874,-1.3600014288944067,0.09474003817842913,9.348099851064957,10.720001220703011,-8.842348194511942,-1.7935150146485057,-13.64830485884113,10.061274829544061,-7.720909936744761,4.133879907447806,10.527243652343941,56.36707961808537,2.488020921403397,5.9273949220962905,8,0.1850280761719887,15.180007934570426,8.075027465820426,-4.329971313476449,57.220031738281364,4,0.14221196609468123,2.3917924098976506,510.7200012207031,1.0123261060283006,512.4000244140625,1.724774837042561,515.8400268554689,0.14221196609468123
4841,2021-08-16,517.9199829101561,523.3800048828125,512.2999877929689,515.239990234375,2032800.0,0.003876570139265789,-1.58878977803451,0.8170788440424954,49.0284690901032,44.818535755972796,-1.0954104220475074,-0.6335530083923686,-2.682002604729405,-1.9707478309568387,8.131742928010585,11.080017089843636,-7.623686282566268,0.9244873046874318,-8.755600275512393,10.604574884887256,-3.9155564854124805,5.764531094787344,8.142299365234521,66.25448427532909,11.893511223515333,4.840043790099915,8,-0.8999633789061363,13.180007934570426,6.075027465820426,-6.329971313476449,72.73004150390636,0,0.11553913505949698,-2.5848491191732266,515.9199829101561,2.3917924098976506,510.7200012207031,1.0123261060283006,512.4000244140625,0.11553913505949698
4842,2021-08-17,518.9099731445311,520.7899780273439,514.2000122070311,515.469970703125,2309800.0,0.0019114733299385733,-1.204031640724667,1.283586508460692,49.62171218157793,46.98835941645883,-0.9131892048316104,-2.719084438116056,-2.965932774089879,-2.734523520853145,7.074191822219439,6.589965820312727,-6.701183939093653,2.521478271484284,-4.64367027037008,9.686626813338705,-1.061095999442955,6.104052542411523,6.775063729492331,72.37309170743782,19.637770886532124,3.5825742709272035,8,-1.8899536132811363,12.190017700195426,5.375030517578239,-7.319961547851449,74.35003662109386,1,0.12325841722614506,-1.58878977803451,517.9199829101561,-2.5848491191732266,515.9199829101561,2.3917924098976506,510.7200012207031,0.12325841722614506
4843,2021-08-18,521.8699951171875,526.3800048828125,518.6500244140625,520.0,2582000.0,0.005704307347802473,-2.3829633784758393,0.5436028459395861,57.70318614233549,48.35290038840814,-3.5365225101535316,-5.301969870348557,-5.097761812052568,-5.531691531779188,7.642065562936293,7.72998046875,-5.106025060375714,5.0695007324218295,-2.3701460570806603,12.50914752192432,1.3496773376706415,8.789324127173018,-14.66998291015625,76.48586294133558,22.24490352829165,3.719823394751238,8,-4.8499755859375,9.229995727539062,2.760009765625,-9.93498229980463,70.52001953125,2,0.12384311320350894,-1.204031640724667,518.9099731445311,-1.58878977803451,517.9199829101561,-2.5848491191732266,515.9199829101561,0.12384311320350894
4844,2021-08-19,543.7100219726561,548.3900146484375,521.8699951171875,522.739990234375,7497300.0,0.04184955460136086,-1.3355344669574636,11.21394999673602,69.22624204851013,51.54756796992629,-25.06168983844168,-25.957283210887454,-25.626611096626107,-27.174418976500647,8.806895116447471,26.52001953125,-1.7767157712996777,25.312525939941338,11.465899589523588,39.15915229035903,18.38921276473252,32.23583911515021,-36.12640991210924,87.3102167674538,31.839973504245442,6.923313175208855,8,-15.915008544921761,-12.610031127929574,-14.695037841796761,-27.39002990722645,48.929992675781364,3,0.08394171850592924,-2.3829633784758393,521.8699951171875,-1.204031640724667,518.9099731445311,-1.58878977803451,517.9199829101561,0.08394171850592924
4845,2021-08-20,546.8800048828125,551.3900146484375,539.0999755859375,545.0900268554689,3776400.0,0.005830282286604316,1.2738282771821061,0.08535886114449709,73.08305056599355,55.12278482142223,-26.936661704751145,-28.088856166384176,-27.468614405699668,-30.11772459304416,9.773091426129763,12.2900390625,0.6377871690588108,26.90900726318364,8.194965737175949,45.62304878919127,17.55198650017985,36.266028026187485,-37.66413671875,88.46250532827644,28.93332924898762,9.35702076300382,8,-17.584991455078125,-18.854995727539062,-15.430007934570312,-28.840011596679688,36.969970703125,4,0.05220521419335222,-1.3355344669574636,543.7100219726561,-2.3829633784758393,521.8699951171875,-1.204031640724667,518.9099731445311,0.05220521419335222
4846,2021-08-23,553.3300170898439,555.5499877929689,543.739990234375,545.97998046875,2602000.0,0.011794200097722474,1.0033960252009726,4.106216114843302,79.99999138530352,58.198340615803126,-31.465878902361283,-33.34711816777383,-32.53667412530706,-36.43329938471709,10.561652260911792,11.809997558593864,1.526605700817754,31.517018127441474,7.691466596679334,55.34256965820367,19.604242362060404,43.429793892822545,-41.583700136718846,94.63126477907772,29.89335158895571,11.912775765381086,8,-21.955017089843864,-23.2250213623048,-22.262527465820426,-35.29002380371105,45.729980468749886,0,0.03580141497253542,1.2738282771821061,546.8800048828125,-1.3355344669574636,543.7100219726561,-2.3829633784758393,521.8699951171875,0.03580141497253542
4847,2021-08-24,553.4099731445311,555.3099975585939,549.27001953125,551.47998046875,2109500.0,0.00014449976003061415,1.1081795038399236,0.2625827292128385,77.99688190080839,61.237977507241666,-28.67117146730095,-32.369498528822646,-31.563742238654072,-36.66056496553472,11.324119377676473,6.039978027343864,3.254140919067936,29.871974182128838,2.2398074923883087,57.50414087186931,16.05589083725863,43.6880575269991,-38.159362524218636,94.20049655208858,29.82242412700826,13.816083344870245,8,-22.034973144531136,-23.304977416992074,-22.509986877441293,-35.369979858398324,56.930053710937614,1,0.06729197715380808,1.0033960252009726,553.3300170898439,1.2738282771821061,546.8800048828125,-1.3355344669574636,543.7100219726561,0.06729197715380808
4848,2021-08-25,547.5800170898439,552.8400268554689,545.4500122070311,550.1599731445311,2065600.0,-0.010534606056267659,-1.1608337943711688,-1.3367698681255737,68.09700402682492,63.800192404366356,-19.362290497113463,-25.62610666175533,-24.469352914248134,-31.033273798333198,11.737565052400095,7.9599609375,5.000308932547114,22.628016662597815,-6.918980388387581,52.17501371358321,7.85451813710506,37.401515188090514,-29.10545629571891,76.3361863529856,15.469292734987413,14.7734985254927,8,-14.050018310546989,-17.4750213623048,-17.165031433105582,-29.54002380371105,65.57000732421864,2,0.08342158451754855,1.1081795038399236,553.4099731445311,1.0033960252009726,553.3300170898439,1.2738282771821061,546.8800048828125,0.08342158451754855
4849,2021-08-26,550.1199951171875,552.5999755859375,545.9000244140625,546.1599731445311,1595500.0,0.0046385513497051445,-1.9911034210275345,-1.5349183818312653,74.28154006535559,66.55978637853474,-17.57369498859032,-26.71046848598678,-25.7057546849461,-33.82483829354169,12.527562505369394,6.699951171875,6.4669905048911005,23.37449493408201,-7.749810109285136,54.49879997744921,7.81234241239838,38.93664745576558,-28.679400163155037,66.99095047807698,7.063903431761069,15.562152521683592,8,-16.195007324218636,-20.014999389648438,-23.37751007080078,-32.08000183105469,53.22998046875,3,0.07683781703343762,-1.1608337943711688,547.5800170898439,1.1081795038399236,553.4099731445311,1.0033960252009726,553.3300170898439,0.07683781703343762
4850,2021-08-27,558.9199829101561,564.1699829101562,549.25,551.5999755859375,3252600.0,0.015996487804618154,-1.4825348465229644,1.8484764414850987,78.17977807923032,69.79882071065998,-21.93989853211849,-33.996818651301396,-33.26420331175325,-42.86707377231096,13.912566780132435,14.91998291015625,8.735269961380482,30.106983947753747,-3.818469550534928,64.03243744604242,13.144257198609353,47.069710696898085,-34.750636529008716,74.30248711628894,14.760796018984351,16.962726749144338,8,-19.734985351562386,-24.504989624023324,-32.17749786376942,-40.879989624023324,75.89001464843761,4,0.06033069628806187,-1.9911034210275345,550.1199951171875,-1.1608337943711688,547.5800170898439,1.1081795038399236,553.4099731445311,0.06033069628806187
4851,2021-08-30,566.1799926757812,567.1599731445312,556.4500122070311,557.25,2434800.0,0.012989354447167978,-1.0341867461149885,1.2199431339687177,84.8422031820437,73.71220859960061,-24.17675528358552,-39.25014761887462,-39.25105202749569,-50.45076505508291,15.478017199031695,10.709960937500114,11.95607589327301,34.81549530029292,-2.3083666221788235,71.93935722276467,16.253564339056993,53.37742626152885,-38.01058264173298,95.48603301695833,31.26657362960158,18.561930961235888,8,-23.274993896484375,-29.915008544921875,-38.70750427246094,-48.13999938964844,72.91998291015625,0,0.03120912631802386,-1.4825348465229644,558.9199829101561,-1.9911034210275345,550.1199951171875,-1.1608337943711688,547.5800170898439,0.03120912631802386
4852,2021-08-31,569.1900024414062,569.47998046875,561.6099853515625,566.1199951171875,2431900.0,0.005316347812644562,3.3123693583719334,0.3437860965490845,89.54186619341243,77.24983971638694,-21.573140924335235,-39.69836565205094,-40.80513773557436,-53.78189506330864,17.54834313696268,7.8699951171875,14.962263296061224,34.907005310058594,-4.522345992612941,74.33635661273013,15.192329658722883,54.621680961394304,-36.34172483409998,98.79326504227764,27.226248486918223,19.714675651335753,8,-23.5150146484375,-31.7650146484375,-41.18501281738281,-51.15000915527344,62.65997314453125,1,0.052478074086099946,-1.0341867461149885,566.1799926757812,-1.4825348465229644,558.9199829101561,-1.9911034210275345,550.1199951171875,0.052478074086099946
4853,2021-09-01,582.0700073242188,591.0,569.0,569.0,5626200.0,0.02262865620894039,-2.3664862542554137,4.257321219109724,92.9767958092242,79.88879013424406,-27.955572434162946,-50.04703978932446,-52.43058624215382,-66.87098728529668,19.98508123008291,22.0,18.53463025059648,44.55100860595701,0.6081335261781078,88.49388368573597,22.5795710660675,66.52244614584652,-44.09329131631034,80.19956206236687,1.7705870066947824,21.97143753988947,9,-17.02001953125,-33.885009765625,-54.06501770019531,-64.03001403808594,50.5899658203125,2,0.04856807458815404,3.3123693583719334,569.1900024414062,-1.0341867461149885,566.1799926757812,-1.4825348465229644,558.9199829101561,0.04856807458815404
4854,2021-09-02,588.5499877929688,598.760009765625,583.6799926757812,583.6799926757812,6179900.0,0.011132647941333618,-5.193031708234114,0.3726084459159705,93.08344786336941,82.11105650061914,-30.626847445383987,-54.29708017806615,-57.68121826047093,-73.5396650305205,21.915842890012215,16.69000244140625,22.589000581776077,47.847990417480446,-1.1722594950969096,96.86824033005786,23.337865461191768,72.35811537376912,-42.08954634632573,79.37786314123268,-1.7657107303432298,24.510124956288696,9,-17.29998779296875,-36.4849853515625,-63.034996032714844,-70.50999450683594,38.489990234375,3,0.04179770135301952,-2.3664862542554137,582.0700073242188,3.3123693583719334,569.1900024414062,-1.0341867461149885,566.1799926757812,0.04179770135301952
4855,2021-09-03,590.530029296875,591.8800048828125,583.1400146484375,585.7999877929688,2681200.0,0.0033642707416090545,1.3526241857179238,0.9712620629151523,93.08180974723331,83.56459187416691,-28.791747130611498,-53.509016513549,-58.555062533091586,-75.47989667290244,23.794404352317923,8.739990234375,26.439590220048444,46.32902984619136,-6.47855981284215,99.13661950522493,19.925235016674606,72.73282467570812,-34.65566555281521,80.54837876709271,-2.3761778479921247,26.403794829516777,9,-18.425018310546875,-38.46502685546875,-64.655029296875,-72.49003601074219,34.40997314453125,4,0.021709219943186975,-5.193031708234114,588.5499877929688,-2.3664862542554137,582.0700073242188,3.3123693583719334,569.1900024414062,0.021709219943186975
4856,2021-09-07,606.7100219726562,613.8499755859375,593.989990234375,594.6900024414062,5821400.0,0.0273991022862059,-1.959749674813757,2.5412080467631006,94.1383889559832,85.35809265807522,-40.90510283535343,-66.25436744945102,-73.70850164240153,-91.67248645009977,26.161199766412008,23.3199462890625,28.280329368180446,58.172019958496094,-0.20982755263298714,116.55386746962517,28.981096202931553,87.36294371406063,-43.116241944714716,86.33239864470148,1.987512882845337,29.190923755564537,9,-27.060028076171875,-47.10003662109375,-80.83502197265625,-88.67002868652344,23.04998779296875,1,0.04631533116030173,1.3526241857179238,590.530029296875,-5.193031708234114,588.5499877929688,-2.3664862542554137,582.0700073242188,0.04631533116030173
4857,2021-09-08,606.0499877929688,615.5999755859375,595.7100219726562,603.8400268554688,5424500.0,-0.0010878906821770729,-1.1537612520323053,0.18385668440508593,93.3203046230565,88.16068161321206,-35.752597010225145,-61.6503557226913,-72.20055695843178,-90.98622348501635,29.253431688884625,19.88995361328125,29.811624808251395,53.001487731933594,-8.594256551146941,114.59723201501413,22.20361559039327,83.79935987347392,-32.404968653428,79.5064532268754,-5.59160960508494,30.797872141540278,9,-25.29998779296875,-45.56500244140625,-81.58749389648438,-88.00999450683594,27.75,2,0.054533435291906684,-1.959749674813757,606.7100219726562,1.3526241857179238,590.530029296875,-5.193031708234114,588.5499877929688,0.054533435291906684
4858,2021-09-09,597.5399780273438,609.4400024414062,596.5499877929688,606.469970703125,2954200.0,-0.014041762126942081,-1.362978254423801,-4.040792090145824,82.1066350193308,89.03013660809819,-21.691596253282796,-48.94422594512639,-62.93919254616458,-82.62534481054956,32.69945153929131,12.8900146484375,30.223850688973585,40.23448028564451,-21.300998731067466,101.76995930235643,9.466740777288578,71.00221979400044,-15.503967598523673,44.36223261830982,-38.78481167495181,30.767739508355966,9,-15.114990234375,-36.139984130859375,-74.70748901367188,-77.69998168945312,30.75,3,0.05741874823482296,-1.1537612520323053,606.0499877929688,-1.959749674813757,606.7100219726562,1.3526241857179238,590.530029296875,0.05741874823482296
4859,2021-09-10,598.719970703125,609.4500122070312,593.6699829101562,598.1599731445312,3950800.0,0.0019747510110985633,-2.30818986199881,-0.06270974444497604,81.67154659749761,89.41811088790567,-17.0451789071584,-45.52767922028181,-63.16808975787808,-83.87136104962246,35.925340346596656,15.780029296875,31.269926343702423,37.01447448730471,-23.062971053292813,97.09192002790218,6.9757517170060055,67.05319725760341,-9.971167242881393,47.997457805589825,-33.0529981692136,30.038722770298737,9,-12.694976806640625,-37.319976806640625,-75.88748168945312,-78.87997436523438,39.25,4,0.05668760706536613,-1.362978254423801,597.5399780273438,-1.1537612520323053,606.0499877929688,-1.959749674813757,606.7100219726562,0.05668760706536613
4860,2021-09-13,589.2899780273438,598.5700073242188,582.780029296875,598.5700073242188,3062900.0,-0.01575025577434286,2.4030017626476545,-16.571553133514985,71.19782109679144,87.90206843398876,-3.189578802270262,-31.957642743105794,-53.048796131425206,-73.91351301582051,38.68361028446532,15.93994140625,33.63252795496828,23.915982055664017,-33.28100911790375,81.11297322923178,-4.6825135311198665,52.5144776424479,26.30999755859375,19.835342426011955,-57.039463266567076,28.598495586783898,9,-0.68499755859375,-27.889984130859375,-66.04499053955078,-69.44998168945312,49.71002197265625,0,0.06406014255726644,-2.30818986199881,598.719970703125,-1.362978254423801,597.5399780273438,-1.1537612520323053,606.0499877929688,0.06406014255726644
4861,2021-09-14,577.760009765625,587.280029296875,575.5599975585938,584.8900146484375,3457000.0,-0.019565865179508868,-1.0329578419124654,0.7683170661124411,62.64674723116349,84.91372188262778,11.34925415837256,-16.563993609480463,-40.96347902919797,-61.915460727311824,41.13039160191623,13.72998046875,35.402121774576585,9.394012451171875,-43.44555324303917,62.23357814538292,-17.025770395933705,35.813795298277455,37.18356689453128,5.494538996821719,-66.33057018571608,26.41978284710553,9,14.53997802734375,-16.360015869140625,-54.157508850097656,-57.920013427734375,47.3800048828125,1,0.08166019087219345,2.4030017626476545,589.2899780273438,-2.30818986199881,598.719970703125,-1.362978254423801,597.5399780273438,0.08166019087219345
4862,2021-09-15,582.8699951171875,584.6199951171875,575.3699951171875,578.1699829101562,2755600.0,0.008844477404442497,1.256094202413118,-0.6591877964012396,68.46676218515465,82.19038481328671,9.369107701728012,-17.53562867802816,-45.69423055145694,-66.47132158926797,43.702394597209704,9.25,36.297998430616076,11.305996704101517,-36.42574710407507,59.037740512278106,-12.559875199986777,35.17186860818981,30.498238378906308,22.007031217819105,-47.213095390879886,23.865871904088284,9,12.614990234375,-21.470001220703125,-59.267494201660156,-63.029998779296875,70.28997802734375,2,0.08044678065648259,-1.0329578419124654,577.760009765625,2.4030017626476545,589.2899780273438,-2.30818986199881,598.719970703125,0.08044678065648259
4863,2021-09-16,586.5,587.47998046875,577.719970703125,584.2999877929688,1832000.0,0.006227812227806773,3.692342679401969,0.46808648789039675,68.82243344806896,79.49471654491998,7.1896498186430335,-16.94419305234578,-48.71189049531483,-69.59631205633696,45.913757839465866,9.760009765625,36.20862905290346,11.704501342773483,-30.264798957072344,53.67380164261931,-9.28014880714943,32.689151492696396,24.58833919335939,32.65844865473783,-35.32168041130378,20.984650149922906,9,8.9849853515625,-25.100006103515625,-62.897499084472656,-66.66000366210938,78.280029296875,3,0.0806478905250958,1.256094202413118,582.8699951171875,-1.0329578419124654,577.760009765625,2.4030017626476545,589.2899780273438,0.0806478905250958
4864,2021-09-17,589.3499755859375,590.280029296875,580.8499755859375,587.8499755859375,4145100.0,0.00485929341165825,4.612947758482889,0.6818143986683313,66.77692791740841,76.57195189716167,4.989819031674529,-17.075070918283927,-50.73614136760807,-71.84372979500858,46.67021099718623,9.4300537109375,35.696869258304446,12.27247924804692,-27.485025084432436,52.02998358052628,-7.606272918192758,32.1512314142866,19.59526296285162,60.25850479730814,-6.635952422080443,19.878752166239668,9,6.135009765625,-27.949981689453125,-65.74747467041016,-69.50997924804688,82.30999755859375,4,0.06607279893868112,3.692342679401969,586.5,1.256094202413118,582.8699951171875,-1.0329578419124654,577.760009765625,0.06607279893868112
4865,2021-09-20,575.4299926757812,591.530029296875,568.0800170898438,586.7899780273438,3732200.0,-0.02361921351793872,1.2504715268096671,-7.573323567708333,54.75090001015685,72.1955642365143,18.48668010028814,-0.9555166237466892,-36.303441510214725,-57.41150392661211,46.82409549074103,23.45001220703125,33.00785145274472,-3.0750030517577898,-40.23242535779025,34.08241925427467,-21.65371420477402,15.50370810125844,31.500731267111746,31.34316315508648,-30.615464482203556,18.578711153016226,9,16.410003662109375,-11.875,-51.827491760253906,-55.589996337890625,93.09002685546875,0,0.10868390390380833,4.612947758482889,589.3499755859375,3.692342679401969,586.5,1.256094202413118,582.8699951171875,0.10868390390380833
4866,2021-09-21,573.1400146484375,581.8800048828125,569.3699951171875,578.3099975585938,2250900.0,-0.003979594488454197,1.0324958971078948,0.45510471626137694,52.04388621670873,67.60929552469788,17.33716262826715,3.0511036262813604,-33.559662153619115,-54.656997364110794,46.75247540481513,12.510009765625,29.582545857850505,-6.3554809570312045,-41.69915701295565,28.988195098893243,-24.02731898499337,11.316357070930962,30.682652746211602,21.57780351635195,-34.245872303501756,17.67183802796221,9,15.625,-9.190032958984375,-49.537513732910156,-53.300018310546875,89.77996826171875,1,0.11491081353299126,1.2504715268096671,575.4299926757812,4.612947758482889,589.3499755859375,3.692342679401969,586.5,0.11491081353299126
4867,2021-09-22,590.6500244140625,595.6500244140625,579.6900024414062,579.6900024414062,4021800.0,0.03055101601371457,-1.9124069299266577,-2.119933888200224,54.23662918923741,64.51262821024307,-2.891088470118916,-12.148801810315263,-50.51168798302024,-71.66731544356719,46.94236912426726,22.510009765625,26.291864852548542,9.292526245117188,-24.13677475800648,42.72182724824086,-7.422124256444704,26.00717674667908,10.31323095620212,81.86435012076413,27.92097509760923,16.714650501561845,9,-1.885009765625,-25.750030517578125,-66.59001922607422,-70.81002807617188,83.39996337890625,2,0.058393276574549846,1.0324958971078948,573.1400146484375,1.2504715268096671,575.4299926757812,4.612947758482889,589.3499755859375,0.058393276574549846
4868,2021-09-23,593.260009765625,599.3200073242188,589.1300048828125,590.7899780273438,2526200.0,0.0044188355941432444,-2.5198760317510516,0.2253674075146601,52.418125175086814,61.26224805219742,-6.897365011383499,-11.76424732856458,-52.75622703655756,-73.68774266824153,47.71134421687079,10.19000244140625,20.686197352619388,9.61851196289058,-20.133550341975138,39.3705742677563,-5.257519189542222,24.49454311532338,-25.17999267578125,80.60179432474465,28.641576187799693,14.876031152432837,9,-9.55999755859375,-26.135009765625,-69.20000457763672,-73.42001342773438,97.04998779296875,3,0.10096747192275868,-1.9124069299266577,590.6500244140625,1.0324958971078948,573.1400146484375,1.2504715268096671,575.4299926757812,0.10096747192275868
4869,2021-09-24,592.3900146484375,592.97998046875,583.6400146484375,592.5,2126200.0,-0.0014664651297349174,16.45875641756988,-0.04452791025229188,50.96592601984216,59.014259710314164,-7.844649456245065,-7.97394691134366,-51.362170724112275,-72.13257801780742,48.32828608287607,9.6199951171875,15.000411793236708,6.635015869140602,-18.780012553795814,32.05004429207702,-6.072498342327549,19.342530080608753,-23.68519775390621,77.81691791902094,28.25541433162836,12.7075142114682,9,-8.69000244140625,-23.655029296875,-68.33000946044922,-72.55001831054688,88.77996826171875,4,0.12219992379749756,-2.5198760317510516,593.260009765625,-1.9124069299266577,590.6500244140625,1.0324958971078948,573.1400146484375,0.12219992379749756
4870,2021-09-27,592.6400146484375,593.5800170898438,576.9299926757812,587.9500122070312,2504700.0,0.0004220192674051493,4.068494932322585,-42.64206437291898,41.24454120276227,56.636236818269595,-8.45903026742019,-5.8691119392011615,-50.66691170549677,-71.57563191694521,48.05492787849579,16.6500244140625,11.569230131622248,5.199014282226585,-16.989511776163795,27.387540340616965,-5.895248746968605,16.293277311421775,-23.322893945312444,77.69619381252535,31.431606915180964,11.094263029195195,9,-8.94000244140625,-15.2900390625,-63.19251251220703,-72.80001831054688,85.0799560546875,0,0.13333550982541986,16.45875641756988,592.3900146484375,-2.5198760317510516,593.260009765625,-1.9124069299266577,590.6500244140625,0.13333550982541986
4871,2021-09-28,583.8499755859375,599.5399780273438,580.1599731445312,589.0,4431100.0,-0.014832003991013587,-2.0933694444985678,-1.098085657396442,37.454773722023525,53.19046032236612,1.4368132774723108,4.5456506819083415,-41.077775180729645,-62.07697415128189,47.726149945623376,19.3800048828125,7.739764567427983,-4.474523925781227,-24.389207042126486,15.440159190564032,-14.431865483953857,5.482817632391402,-13.93279715039057,30.605870824582524,-10.980697084886515,9.957341558172649,9,-0.03997802734375,-4.17999267578125,-55.189964294433594,-64.00997924804688,104.44000244140625,1,0.14502020636438284,4.068494932322585,592.6400146484375,16.45875641756988,592.3900146484375,-2.5198760317510516,593.260009765625,0.14502020636438284
4872,2021-09-29,599.0599975585938,609.8800048828125,588.010009765625,589.010009765625,6221000.0,0.02605125050727608,-2.629878385428538,-1.9514446893740074,50.79849791077242,51.187800818222065,-12.555487455836328,-8.761030543029847,-55.2558282673474,-76.55123705243727,47.445635674009665,26.030029296875,5.80506536356495,9.241998291015648,-9.044237412558687,27.528233994589982,0.09888043922842371,18.38511614280287,-27.957907139374925,67.1623571601899,24.85587899757968,9.14311785178719,9,-10.079986572265625,-18.535003662109375,-68.31999969482422,-79.22000122070312,69.34002685546875,2,0.10660031651556978,-2.0933694444985678,583.8499755859375,4.068494932322585,592.6400146484375,16.45875641756988,592.3900146484375,0.10660031651556978
4873,2021-09-30,610.3400268554688,619.0,608.0499877929688,608.0499877929688,6612600.0,0.01882954853077412,-8.56316631130064,0.22786486010482268,55.51864535305382,49.93688053329377,-22.460096380597975,-18.777268911361034,-64.78995275471664,-86.74860838319205,46.36669328625153,19.94000244140625,5.743524954414511,19.108526611328102,-0.9414006174707765,39.15845384012698,9.083562996928663,29.13349022572754,-36.91126156843427,79.41532769939428,36.266054777695594,10.024963614399427,9,-16.800018310546875,-28.115020751953125,-79.60002899169922,-88.43003845214844,35.37994384765625,3,0.10438437286464719,-2.629878385428538,599.0599975585938,-2.0933694444985678,583.8499755859375,4.068494932322585,592.6400146484375,0.10438437286464719
4874,2021-10-01,613.1500244140625,614.989990234375,597.510009765625,604.239990234375,4090800.0,0.004603987015354694,1.7768114255795688,3.890778251599147,62.09206004534643,50.75256498164817,-24.070267515822025,-20.71169797485311,-65.72543326676373,-88.58258074383753,44.635151941053785,17.47998046875,4.774796095504257,20.688522338867188,-1.5658497524736958,42.94289443020807,9.561336293196746,31.81570838453763,-36.075560349990724,86.09466468390701,38.34412895247147,11.127186045670438,10,-18.96502685546875,-30.70001220703125,-81.33252716064453,-91.24003601074219,38.29998779296875,4,0.12584191482054785,-8.56316631130064,610.3400268554688,-2.629878385428538,599.0599975585938,-2.0933694444985678,583.8499755859375,0.12584191482054785
4875,2021-10-04,603.3499755859375,626.1300048828125,594.6799926757812,613.3900146484375,4995900.0,-0.01598311740669034,-1.2972977792837175,-1.1268238549958214,63.20022265572363,51.9921579193165,-11.05592353196755,-10.437080822327971,-54.2434418561196,-77.6923169107589,43.06451881344567,31.45001220703125,3.255830103804442,10.247476196289085,-12.505577196317404,33.000529588895574,-1.1290505000141593,21.62400289259233,-22.921468646991457,50.44591348866728,-2.5402643734611985,11.376526696303234,10,-1.819976806640625,-15.65997314453125,-71.3349838256836,-81.43998718261719,52.6400146484375,0,0.12897987979305814,1.7768114255795688,613.1500244140625,-8.56316631130064,610.3400268554688,-2.629878385428538,599.0599975585938,0.12897987979305814
4876,2021-10-05,634.8099975585938,640.3900146484375,606.8900146484375,606.9400024414062,9534300.0,0.05214224454406269,-1.3954261772792738,-2.7758851279058456,71.06585187499289,53.8620715510671,-36.708379825210955,-41.82855577818077,-83.6560925355177,-107.8949420002923,40.9856476876344,37.0400390625,2.692586917078529,40.30249938964846,11.378089246797686,69.22690953249923,25.840294318223073,54.76470446107385,-49.81134082526103,89.34704740419998,31.10206136726319,14.462205071425371,10,-26.149993896484375,-36.389984130859375,-98.01000213623047,-109.58500671386719,12.0999755859375,1,0.06759498638893224,-1.2972977792837175,603.3499755859375,1.7768114255795688,613.1500244140625,-8.56316631130064,610.3400268554688,0.06759498638893224
4877,2021-10-06,639.0999755859375,639.8699951171875,626.3599853515625,628.1799926757812,4580400.0,0.006757892981904101,1.168537069240001,0.3918186158354175,71.21992441769417,55.95116035580125,-37.32847169777324,-45.86719307186536,-85.88465220732473,-110.99695122155481,38.752243303245855,13.510009765625,4.794034828473855,42.93997802734373,8.073021793412295,77.80693426127516,25.50649991037801,60.37345614430944,-47.45435590279226,97.17777632381865,34.221689486028104,17.43347811696574,10,-30.439971923828125,-38.0999755859375,-99.51498413085938,-110.44499206542969,18.48004150390625,2,0.07696761746283598,-1.3954261772792738,634.8099975585938,-1.2972977792837175,603.3499755859375,1.7768114255795688,613.1500244140625,0.07696761746283598
4878,2021-10-07,631.8499755859375,646.8400268554688,630.4500122070312,642.22998046875,3556900.0,-0.011344078042489492,-1.4871167917013985,-0.9505513853101787,66.55757008527985,57.683565251961,-26.85266723220309,-37.8558708962272,-76.62755076577582,-102.51834596594415,36.491722714675454,16.3900146484375,7.5673644927564965,33.97447814941404,-4.3801233441399745,72.32907964296805,14.79717740263709,53.15177889619099,-34.35502850695718,71.26142360664178,7.635121581751683,19.17730074677698,10,-19.9649658203125,-24.38995361328125,-90.29998779296875,-100.96998596191406,50.760009765625,3,0.05784608726815388,1.168537069240001,639.0999755859375,-1.3954261772792738,634.8099975585938,-1.2972977792837175,603.3499755859375,0.05784608726815388
4879,2021-10-08,632.6599731445312,643.7999877929688,630.8599853515625,634.1699829101562,3272100.0,0.0012819460154962492,-4.064594730178448,0.1454729340373737,74.83291223721218,61.415606478010986,-23.85863805797669,-37.93789188936864,-75.2168514485993,-102.0400824553517,34.484916589057505,12.94000244140625,9.056832447050624,33.087475585937455,-8.30730883409899,74.4822600059739,12.390083375919176,53.78486779595573,-28.256714896842595,72.81433201886284,4.893571304178437,20.69739221001823,10,-19.15997314453125,-25.199951171875,-76.04248046875,-91.01997375488281,46.6700439453125,4,0.020642996416671,-1.4871167917013985,631.8499755859375,1.168537069240001,639.0999755859375,-1.3954261772792738,634.8099975585938,0.020642996416671
4880,2021-10-11,627.0399780273438,639.4199829101562,626.780029296875,633.2000122070312,2862500.0,-0.008883121037757902,-2.784455977486203,4.07946645109135,72.73106823256143,65.33519475695964,-14.355481778598573,-30.93058111195603,-67.50270846513467,-95.17410115119173,33.5466520117477,12.63995361328125,10.667493611649661,25.579980468750023,-17.25811863891647,68.41807957641652,4.160930914916776,46.99903002258327,-16.695572174565882,50.43794048042827,-22.3805392105146,21.419049553833254,10,-9.614959716796875,-19.5799560546875,-65.38247680664062,-79.75997924804688,60.36004638671875,0,0.038928991826774784,-4.064594730178448,632.6599731445312,-1.4871167917013985,631.8499755859375,1.168537069240001,639.0999755859375,0.038928991826774784
4881,2021-10-12,624.9400024414062,637.6599731445312,621.989990234375,633.02001953125,3227300.0,-0.003349029821900662,-1.2417648625403297,1.3116838079384896,66.62140068910793,67.0932950656636,-6.497176278879806,-26.47200179389813,-63.211794902070324,-92.05076222315108,33.17565133472487,15.66998291015625,12.691073001149675,21.121005249023483,-21.417056010010697,63.65906650805766,-0.14802538049355007,42.390035878540516,-9.486209648251702,11.871258992540705,-57.332579554742495,21.269030629517065,10,-4.17999267578125,-17.47998046875,-62.85499572753906,-73.22999572753906,66.75,1,0.049684750010670076,-2.784455977486203,627.0399780273438,-4.064594730178448,632.6599731445312,-1.4871167917013985,631.8499755859375,0.049684750010670076
4882,2021-10-13,629.760009765625,632.1799926757812,622.0999755859375,632.1799926757812,2420300.0,0.00771275211282485,7.330651466619587,0.2995022019443584,67.32154650044606,68.40472852648494,-7.2688155726111745,-29.090495210662084,-65.60009219871017,-95.74863290836674,32.804673131536155,10.08001708984375,16.074693719346556,23.596511840820312,-19.24764488453991,66.44066856618053,2.174433478140145,45.01859020350048,-9.912144203746493,31.267638151705913,-34.98688815381534,21.422078362680125,10,-9.0,-22.29998779296875,-60.13002014160156,-70.50502014160156,52.260009765625,2,0.02723253797155034,-1.2417648625403297,624.9400024414062,-2.784455977486203,627.0399780273438,-4.064594730178448,632.6599731445312,0.02723253797155034
4883,2021-10-14,633.7999877929688,636.8800048828125,626.7899780273438,632.22998046875,2671700.0,0.006415107286420474,1.6106009522380753,-0.648767938661757,69.07764612461104,69.18090475751436,-8.527828356700752,-30.994278309469564,-67.32179130940028,-98.71158495252644,32.35338613592448,10.09002685546875,21.112866530211477,25.271490478515602,-18.219491927381796,68.762472884413,3.5259992755668463,47.01698168146436,-11.80999755859375,54.14946758643849,-10.202863494913473,21.745491202948724,10,-13.03997802734375,-26.3399658203125,-63.1824951171875,-73.66999816894531,45.0,3,0.037519769256673996,7.330651466619587,629.760009765625,-1.2417648625403297,624.9400024414062,-2.784455977486203,627.0399780273438,0.037519769256673996
4884,2021-10-15,628.2899780273438,639.4199829101562,625.1599731445312,638.0,4116900.0,-0.008693609769246047,1.2725137268443092,-6.184698518835283,65.66479129041585,69.4547457169246,-0.7200925847253075,-23.628867110749525,-59.752806717140516,-92.12074674817791,31.78315952963227,14.260009765625,23.78906591142072,17.814480590820267,-25.54775279568139,61.176713977321924,-3.8666361024305616,39.495597284071096,18.550048828125,36.14452346685436,-25.42438906146424,21.6811166932508,10,-1.424957275390625,-20.8299560546875,-56.37748718261719,-68.15998840332031,30.9100341796875,4,0.0864569056071347,1.6106009522380753,633.7999877929688,7.330651466619587,629.760009765625,-1.2417648625403297,624.9400024414062,0.0864569056071347
4885,2021-10-18,637.969970703125,638.4099731445312,620.5900268554688,632.0999755859375,4669100.0,0.0154068869698889,4.279984085648148,-0.6045295400687666,73.59608029727747,69.73588220828955,-5.557196611861855,-29.91715782031747,-67.07897716169794,-100.66893583255182,32.36534459084848,17.8199462890625,25.4689232697815,24.36747436523433,-17.342152982216703,66.07710171268536,3.512660691508813,45.222288038959846,8.43645507812505,92.29943924021912,25.706255205003927,20.854813673725513,10,-4.25494384765625,-30.50994873046875,-64.25747680664062,-77.83998107910156,16.09002685546875,0,0.06483071035637411,1.2725137268443092,628.2899780273438,1.6106009522380753,633.7999877929688,7.330651466619587,629.760009765625,0.06483071035637411
4886,2021-10-19,639.0,641.0,632.2999877929688,636.969970703125,7633100.0,0.0016145419756039558,1.8855621685088466,0.34583151371472537,69.87063591306413,69.58596126333066,-6.627301610160316,-27.15224713078726,-65.67598593635512,-100.57363239739243,33.02746160923767,8.70001220703125,26.387676471837608,22.104504394531205,-16.433202904117138,60.64221169317955,2.8356507452069764,41.37335804385543,6.373769824218812,90.20086902693505,22.701498344797486,19.26885364932419,10,-5.28497314453125,-31.53997802734375,-63.99751281738281,-78.87001037597656,19.28997802734375,1,0.07574338718945617,4.279984085648148,637.969970703125,1.2725137268443092,628.2899780273438,1.6106009522380753,633.7999877929688,0.07574338718945617
4887,2021-10-20,625.1400146484375,637.4000244140625,617.1500244140625,625.5700073242188,10622000.0,-0.02169011792106812,-1.4680113515905988,-0.2118159951894167,57.17888307103655,68.54388492841474,5.637008362263032,-11.147406762152286,-49.36072988680189,-85.64071954106407,32.468281933587015,21.8499755859375,27.798538568877802,6.52001953125,-30.1123074724253,43.1523465349253,-11.79614397058765,24.83618303308765,19.242405457031282,33.50104156536782,-31.148869317813627,18.316163501837643,10,5.334991455078125,-17.67999267578125,-48.29002380371094,-65.01002502441406,40.5,2,0.10645613180016111,1.8855621685088466,639.0,4.279984085648148,637.969970703125,1.2725137268443092,628.2899780273438,0.10645613180016111
4888,2021-10-21,653.1599731445312,654.010009765625,628.6500244140625,628.8900146484375,8437100.0,0.044821892439330435,-1.0492967992838524,-56.442725337118524,65.5935597408634,67.51729020659819,-21.280062782329765,-36.3114249332624,-74.43830242880131,-112.3543656285733,32.01669518947126,28.8699951171875,25.993720285616632,31.544979858398392,-6.136890716337916,69.2268504331347,12.704044571030295,50.38591514576649,-36.00994873046875,97.6938769427435,34.27951562287524,18.840935287368136,10,-17.5799560546875,-42.114959716796875,-74.71748352050781,-93.02998352050781,10.6800537109375,3,0.044185264825364,-1.4680113515905988,625.1400146484375,1.8855621685088466,639.0,4.279984085648148,637.969970703125,0.044185264825364
4889,2021-10-22,664.780029296875,665.4600219726562,651.8099975585938,651.8099975585938,6186000.0,0.01779052089858002,-1.1048559771483428,0.5344068363515652,73.60697126548396,67.61461276581181,-31.139379044340785,-44.51230329090754,-82.86612047980293,-122.58983217337288,32.27947001099031,13.6500244140625,24.06490923371541,39.54553527832036,-0.1685514547477851,79.2596220113885,19.688491911786286,59.40257864485443,-47.6300048828125,98.59243901853544,32.15225028048124,19.857043366534047,10,-23.475006103515625,-48.010009765625,-86.33753967285156,-104.65003967285156,-22.8800048828125,4,0.02108962044320495,-1.0492967992838524,653.1599731445312,-1.4680113515905988,625.1400146484375,1.8855621685088466,639.0,0.02108962044320495
4890,2021-10-25,671.6599731445312,675.8800048828125,657.0700073242188,663.739990234375,3833500.0,0.010349203562767917,1.2995041840301742,0.6106371264135227,67.45949397398036,67.70773424190875,-34.670315540974,-47.60970887977726,-86.57570024253414,-127.87448555849733,33.343389984460906,18.80999755859375,23.48949114749564,42.4744812011719,0.7423565347410204,84.20660586760278,21.608418867956402,63.34054353438739,-52.57754882812503,92.81451874392039,28.062701840581198,20.866062333215467,10,-25.14495849609375,-49.679962158203125,-93.21748352050781,-111.52998352050781,-53.88995361328125,0,-0.01855099519949921,-1.1048559771483428,664.780029296875,-1.0492967992838524,653.1599731445312,-1.4680113515905988,625.1400146484375,-0.01855099519949921
4891,2021-10-26,668.52001953125,676.489990234375,662.77001953125,673.760009765625,2904800.0,-0.0046749154912132385,1.5644922079996348,-0.6616163562241352,64.09277494503438,67.34898184686301,-27.60097227961171,-39.84407529465807,-80.30097888228102,-123.22608997664315,34.12901344626068,13.719970703125,21.92815915513006,35.101025390624955,-4.384891588956293,74.5869423702062,15.358066900834274,54.843983880415635,-46.02974038085938,86.56896647487312,24.848135833939793,19.74295848979064,10,-21.70001220703125,-45.59002685546875,-90.82252502441406,-108.39002990722656,-52.050048828125,1,-0.02162990119996,1.2995041840301742,671.6599731445312,-1.1048559771483428,664.780029296875,-1.0492967992838524,653.1599731445312,-0.02162990119996
4892,2021-10-27,662.9199829101562,671.4099731445312,661.8499755859375,669.0,2276900.0,-0.008376767273208019,-1.3260244882199632,1.160310767367097,65.12218032269698,66.90948564665034,-18.777150239739512,-30.793294573548337,-71.59853053589859,-116.13358416844801,34.384440355345504,9.55999755859375,20.928974898779643,26.307989501953102,-11.78266854451931,64.39864754842552,7.262660478716953,45.35331852518925,-36.10972687304684,71.63457980888226,10.661190737642642,19.045329023236192,10,-16.0999755859375,-36.209991455078125,-86.56248474121094,-102.78999328613281,-60.78997802734375,2,-0.006984259039058083,1.5644922079996348,668.52001953125,1.2995041840301742,671.6599731445312,-1.1048559771483428,664.780029296875,-0.006984259039058083
4893,2021-10-28,674.0499877929688,676.7999877929688,668.030029296875,670.9500122070312,2859400.0,0.01678936398017883,1.039531021561085,-0.5098629724439091,68.30607760459128,67.20296190378095,-26.370395343802898,-38.9000064228394,-79.52825200995744,-125.65500233459386,34.30769687651759,13.8800048828125,21.731903956295923,34.25249633789065,-5.218227883955592,73.72322055973689,14.517134226967528,53.98785844881377,-43.26535302007812,88.99559393897948,28.300563579516314,19.735362110923102,10,-27.074981689453125,-47.18499755859375,-97.21748352050781,-113.91999816894531,-61.3599853515625,3,-0.012476779611061084,-1.3260244882199632,662.9199829101562,1.5644922079996348,668.52001953125,1.2995041840301742,671.6599731445312,-0.012476779611061084
4894,2021-10-29,690.3099975585938,690.969970703125,671.239990234375,673.0599975585938,3825300.0,0.024122854476809508,1.124936729663106,5.564559952746603,75.5760568773513,67.42295930156693,-36.774967497922944,-51.735499471321305,-93.03712978408635,-140.0904794184721,35.37132626477346,19.72998046875,22.67047682615987,46.65450744628902,3.2616908307094263,90.04732406186861,24.958099138499165,68.35091575407887,-54.92382748369528,98.05317446171074,34.57106125884195,21.69640830778982,10,-36.25,-56.360015869140625,-114.89749145507812,-130.1800079345703,-64.72998046875,4,-0.03834504903121905,1.039531021561085,674.0499877929688,-1.3260244882199632,662.9199829101562,1.5644922079996348,668.52001953125,-0.03834504903121905
4895,2021-11-01,681.1699829101562,689.969970703125,676.5399780273438,689.0599975585938,3110900.0,-0.013240449480324545,1.7662300110630595,-0.4573921535326087,71.5061534726502,67.60468347485427,-23.314351629539033,-38.43717250329348,-81.29766218989607,-129.18386971213545,35.96480450931181,13.77001953125,23.0111957151056,33.62349243164067,-8.489022341238865,75.7360072045202,12.567235045200846,54.679749818080495,-39.113756759870626,66.34619012286682,-3.5129785552292674,21.056257386439775,11,-27.1099853515625,-47.220001220703125,-104.95248413085938,-121.03999328613281,-53.0899658203125,0,-0.057650747216313136,1.124936729663106,690.3099975585938,1.039531021561085,674.0499877929688,-1.3260244882199632,662.9199829101562,-0.057650747216313136
4896,2021-11-02,677.719970703125,687.6799926757812,673.8200073242188,683.1099853515625,3888600.0,-0.005064832998500357,-1.1015992300003703,0.6831438075346175,68.5374019667515,68.8667411299337,-15.415404013272905,-33.31573995945246,-75.44262637637644,-123.99334000102465,35.91270894039916,13.8599853515625,24.282773349978356,28.027981567382767,-15.693892747326572,71.7498558820921,6.1670444100280974,49.88891872473744,-29.794095206498696,54.49861874400024,-19.405937946401906,21.860937157354677,11,-17.90997314453125,-42.154998779296875,-97.19497680664062,-117.58998107910156,-66.719970703125,1,-0.08845829216110856,1.7662300110630595,681.1699829101562,1.124936729663106,690.3099975585938,1.039531021561085,674.0499877929688,-0.08845829216110856
4897,2021-11-03,688.2899780273438,689.3900146484375,677.27001953125,677.27001953125,2334900.0,0.015596422978730429,-1.1996444217977191,-2.0445136451138035,70.04929883014091,69.36182325096455,-17.975914041990563,-42.17388122753641,-83.43777692565413,-132.9212507698644,35.88185897287241,12.1199951171875,24.190831652606676,36.13848876953125,-10.510800891639292,82.78777843070179,12.813843938945979,59.46313360011652,-35.19881110593758,88.31735169536621,11.421757798960982,23.324644830585274,11,-16.899993896484375,-48.79998779296875,-106.54998779296875,-128.1599884033203,-76.6300048828125,2,-0.10434556599248568,-1.1015992300003703,677.719970703125,1.7662300110630595,681.1699829101562,1.124936729663106,690.3099975585938,-0.10434556599248568
4898,2021-11-04,668.4000244140625,685.9400024414062,665.5,685.8900146484375,4865000.0,-0.028897636531460713,1.3240525479364595,-1.587119428859436,63.34599636152871,68.22171492830284,4.8088891223861765,-20.453977698128256,-60.96305590402039,-111.36061097295465,35.18344004491897,22.78997802734375,24.62391189575976,14.421032714843705,-31.740719981229176,60.582785410916586,-8.659843633192736,37.501909062880145,-10.76340103885002,11.386053199137312,-67.74520864657539,23.080876348036465,11,5.619964599609375,-25.575042724609375,-83.64752197265625,-108.27003479003906,-63.84002685546875,3,-0.0991472428346245,-1.1996444217977191,688.2899780273438,-1.1015992300003703,677.719970703125,1.7662300110630595,681.1699829101562,-0.0991472428346245
4899,2021-11-05,645.719970703125,665.6400146484375,645.010009765625,663.969970703125,5283500.0,-0.033931856496892676,-1.097619402244067,1.0434539845614819,52.37336898171824,66.54547881805149,27.380275098428683,3.4305511775958166,-35.99037029697138,-87.13293674996089,33.88610243532373,23.3900146484375,27.378993827055638,-8.912020874023483,-54.16451229887184,36.340470550824875,-31.538266586447662,13.714224838400696,45.25,1.579095983839788,-72.75168777317158,22.626245712424208,11,22.27001953125,-2.894989013671875,-57.83746337890625,-83.88996887207031,-47.72998046875,4,-0.05115215536194795,1.3240525479364595,668.4000244140625,-1.1996444217977191,688.2899780273438,-1.1015992300003703,677.719970703125,-0.05115215536194795
4900,2021-11-08,651.4500122070312,656.0,643.7899780273438,650.2899780273438,2887500.0,0.008873879953978925,1.380118976799524,-0.06356351669520548,53.70602186538547,65.39139514253495,20.65395413004194,-0.3973594877529649,-39.59762053076622,-91.36101115587417,32.88140396121997,12.21002197265625,26.81512384688972,-4.4024810791015625,-47.8002889264485,38.99532676824538,-26.101385002775032,17.296422844571907,38.60075927734374,16.7983070788678,-53.231336421360744,21.698903923673495,11,15.929962158203125,-8.625030517578125,-63.13250732421875,-89.62001037597656,-46.4100341796875,0,-0.03971140476234425,-1.097619402244067,645.719970703125,1.3240525479364595,668.4000244140625,-1.1996444217977191,688.2899780273438,-0.03971140476234425
4901,2021-11-09,655.989990234375,660.5,650.52001953125,653.7000122070312,2415600.0,0.00696903514049052,-1.3075197042075628,1.9740608228980323,59.72265075277323,64.79144741254342,15.812532482875667,-2.6265436941282587,-42.15233261121875,-94.39617412229632,32.36342060667271,9.97998046875,24.141735695803163,-1.4150024414062727,-42.30571152994264,39.475706647130096,-21.860356985674457,19.03035210286191,32.21034951171873,26.754391248422255,-45.91734554774959,20.44535454426817,11,11.389984130859375,-7.05999755859375,-61.37998962402344,-90.59498596191406,-64.92999267578125,1,-0.04254633997472956,1.380118976799524,651.4500122070312,-1.097619402244067,645.719970703125,1.3240525479364595,668.4000244140625,-0.04254633997472956
4902,2021-11-10,646.9099731445312,660.3300170898438,642.1099853515625,653.010009765625,2405800.0,-0.01384170067381607,-1.3210213467377316,-2.663797009515179,47.763225149737224,62.50890825089298,25.0130959393764,8.225930740786453,-31.248664740510208,-83.78866867297506,31.608821368053867,18.22003173828125,22.133623086740045,-11.352517700195335,-50.48369310062003,27.77865770022936,-30.918105400407626,8.213070000016955,39.513952132812506,10.951371027598796,-56.13637703629955,19.565587700212326,11,19.6300048828125,7.1500244140625,-43.369964599609375,-74.38496398925781,-60.17999267578125,2,-0.05551000082743862,-1.3075197042075628,655.989990234375,1.380118976799524,651.4500122070312,-1.097619402244067,645.719970703125,-0.05551000082743862
4903,2021-11-11,657.5800170898438,665.8200073242188,649.7100219726562,650.239990234375,2868300.0,0.01649386218834592,-2.835727520435967,-1.2032758672443293,47.40558931489435,59.378856299508875,13.143250406707693,-0.6020977998284707,-40.348695914666905,-93.0424029251285,30.69662383369663,18.9100341796875,20.97247930113008,-1.8714752197265625,-39.28019765951149,35.53724722005836,-20.575836439619025,16.8328860001659,26.185071791953078,65.24680473144299,2.0556139892354253,18.704361219892437,11,8.4599609375,-3.52001953125,-52.75001525878906,-84.70001220703125,-63.84002685546875,3,-0.06983187255071122,-1.3210213467377316,646.9099731445312,-1.3075197042075628,655.989990234375,1.380118976799524,651.4500122070312,-0.06983187255071122
4904,2021-11-12,682.6099853515625,683.3400268554688,653.8200073242188,660.010009765625,4198400.0,0.03806376047205662,1.4538609842719432,3.0790044819930316,53.48926313250856,57.376979595048695,-14.63260346319339,-22.507881210285404,-63.69433182398711,-116.55872574369164,29.935589812472017,29.52001953125,20.733857488552076,20.442492675781295,-15.290293719818692,56.17527907138128,2.576099477981302,38.30888587358129,-40.5,98.22934569727008,37.183125705879554,17.8663931978,11,-16.8599853515625,-28.54998779296875,-72.93746948242188,-106.50497436523438,-77.69000244140625,4,-0.11434053041689818,-2.835727520435967,657.5800170898438,-1.3210213467377316,646.9099731445312,-1.3075197042075628,655.989990234375,-0.11434053041689818
4905,2021-11-15,679.3300170898438,685.260009765625,671.489990234375,681.239990234375,2872200.0,-0.00480503996733872,1.767839726170248,-0.08451217733702786,53.44157593012966,55.6996655909796,-13.009130995185842,-16.83351041960077,-58.797249865027425,-111.85376341490542,29.63551509494307,13.77001953125,18.942491529541712,15.094522094726585,-19.51138435234043,49.7004285417936,-2.2084311288069784,32.39747531826015,-36.39543090820314,86.25726692787529,27.264696194725033,17.30295322353352,11,-13.58001708984375,-25.27001953125,-68.85000610351562,-103.22500610351562,-65.09002685546875,0,-0.11973565838282585,1.4538609842719432,682.6099853515625,-2.835727520435967,657.5800170898438,-1.3210213467377316,646.9099731445312,-0.11973565838282585
4906,2021-11-16,687.4000244140625,688.3599853515625,676.9000244140625,678.27001953125,2077400.0,0.0118793621968738,1.0742148230797273,-4.780174479915636,57.67302819086638,54.32452440883797,-21.860484811962692,-22.23140841512793,-65.64463724776078,-118.58124731785801,29.233188619927077,11.4599609375,14.599982557986664,20.744528198242165,-13.19377096283904,54.68282735932337,3.7753786177015627,37.71367777878277,-42.77242128906255,97.92440878378378,38.856674730659634,16.969149580540588,11,-22.1650390625,-33.34002685546875,-74.95750427246094,-111.29501342773438,-73.30999755859375,1,-0.11981385432292091,1.767839726170248,679.3300170898438,1.4538609842719432,682.6099853515625,-2.835727520435967,657.5800170898438,-0.11981385432292091
4907,2021-11-17,691.6900024414062,700.989990234375,686.0900268554688,690.0,2732800.0,0.0062408755818716966,-2.1335528300312556,0.1851042209832471,55.77679081834572,53.48350157070654,-28.62798863425155,-22.42999015905093,-68.61565950965394,-121.58529090528577,30.433446065458014,14.89996337890625,11.261111046875726,21.707006835937477,-7.861237013711275,51.27525068558623,6.922884911113101,36.49112876076185,-44.43845638281255,81.86428715106805,25.484141756756785,14.784121924824369,11,-20.1400146484375,-32.6199951171875,-77.57998657226562,-115.58499145507812,-78.57000732421875,2,-0.1454842552698844,1.0742148230797273,687.4000244140625,1.767839726170248,679.3300170898438,1.4538609842719432,682.6099853515625,-0.1454842552698844
4908,2021-11-18,682.02001953125,691.739990234375,679.739990234375,691.6099853515625,2012900.0,-0.013980226511912663,1.4365542625571626,-5.674527790819459,47.16271596159494,52.90454012402617,-18.799838073900105,-11.053758131715995,-57.43754784627595,-110.68005306579198,30.610264650370734,12.0,8.299869945316914,10.594021606445267,-18.32716242358549,39.515205636476026,-3.8665704085700554,25.05461362146059,-30.46939793859383,59.78380840362666,8.31666475287502,14.460592015015367,11,-10.47003173828125,-22.95001220703125,-67.91000366210938,-105.91500854492188,-71.30999755859375,3,-0.13971736361638254,-2.1335528300312556,691.6900024414062,1.0742148230797273,687.4000244140625,1.767839726170248,679.3300170898438,-0.13971736361638254
4909,2021-11-19,678.7999877929688,694.1599731445312,675.0,692.3499755859375,2613700.0,-0.004721315571490692,1.231798743748067,1.4129338984992554,49.15459999494893,52.39882658286655,-11.615423326042901,-7.093204326493378,-52.75375056780513,-106.14648430773025,30.143306899771925,19.15997314453125,3.838080858188164,6.6729919433594205,-22.249570994798205,35.595554881517046,-7.788289525719392,21.134273412438233,-23.294216708975114,24.779652740995765,-23.780706458928627,14.461281469078832,11,-7.25,-19.72998046875,-64.68997192382812,-102.69497680664062,-68.260009765625,4,-0.1253093681323646,1.4365542625571626,682.02001953125,-2.1335528300312556,691.6900024414062,1.0742148230797273,687.4000244140625,-0.1253093681323646
4910,2021-11-22,659.2000122070312,679.47998046875,656.469970703125,676.02001953125,2764400.0,-0.02887444893696056,-1.0655221251544365,1.2413300721161427,44.07626739113374,50.6603395426844,10.28061639164639,12.148289487756756,-31.583579836045942,-85.4187135176287,28.78741876814332,23.010009765625,1.0595293346632388,-12.303985595703125,-41.80000080343757,17.19202961203132,-27.051993199570347,2.4440220081640973,41.78997802734375,6.132166006778025,-39.95540763011455,14.748007603867197,11,12.3499755859375,-0.1300048828125,-42.03749084472656,-82.17999267578125,-47.1099853515625,0,-0.08234227592797372,1.231798743748067,678.7999877929688,1.4365542625571626,682.02001953125,-2.1335528300312556,691.6900024414062,-0.08234227592797372
4911,2021-11-23,654.0599975585938,666.4299926757812,646.0499877929688,658.1799926757812,2320200.0,-0.00779735217423394,-1.0238321807172686,0.24494609531205208,38.657307593049374,49.648570925274626,16.894732705339493,17.022187344186477,-24.52902123154456,-79.17636858421724,27.2424961047354,20.3800048828125,1.8562274194268866,-16.72099914550779,-47.21691860959754,13.774920318581962,-31.968958877552723,-1.4730394134628568,46.03959228515623,14.579558444992264,-25.08533221521062,15.24795973204489,11,19.459991455078125,5.010009765625,-33.47247314453125,-77.03997802734375,-51.6199951171875,1,-0.060881276141110385,-1.0655221251544365,659.2000122070312,1.231798743748067,678.7999877929688,1.4365542625571626,682.02001953125,-0.060881276141110385
4912,2021-11-24,658.2899780273438,661.4400024414062,651.0999755859375,658.010009765625,1867300.0,0.006467266740878941,2.142857142857143,-0.0679535421172706,46.26190812548604,49.5214952375626,16.146771767664518,13.099153933378261,-26.920566557240363,-82.39053946811873,25.69858409569522,10.34002685546875,2.1581327361092235,-12.259518432617142,-43.07531549658029,18.556278631346004,-27.667416964598715,3.148380099364431,39.647627734374964,25.44168356097301,-17.06497823917264,15.40789853198158,11,15.230010986328125,0.780029296875,-37.70245361328125,-81.26995849609375,-60.91998291015625,2,-0.06714358815597687,-1.0238321807172686,654.0599975585938,-1.0655221251544365,659.2000122070312,1.231798743748067,678.7999877929688,-0.06714358815597687
4913,2021-11-26,665.6400146484375,676.4099731445312,660.6699829101562,675.0,2872500.0,0.011165347895951694,1.5845777626330453,-33.432308698495746,58.30693906972056,50.05679256391949,11.242554906535133,5.361653122496591,-32.42587922847474,-88.5810204126467,24.017956998934924,18.1199951171875,1.2341196236791347,-4.488983154296875,-35.33316402980688,26.35519772121313,-19.911073592051935,10.933107283458185,30.222086394531175,40.71925341966979,-6.676775121942292,15.42209043775502,11,7.879974365234375,-0.82000732421875,-46.67250061035156,-88.6199951171875,-74.489990234375,4,-0.07890153592852855,2.142857142857143,658.2899780273438,-1.0238321807172686,654.0599975585938,-1.0655221251544365,659.2000122070312,-0.07890153592852855
4914,2021-11-29,663.8400268554688,667.989990234375,658.2899780273438,663.2000122070312,2529400.0,-0.0027041460148987673,1.1700393249221694,-0.06837774039151245,55.34190643203449,50.267940397464464,11.286970278234094,5.351261176327398,-28.855926577462355,-85.53714237780127,21.658503893588566,9.70001220703125,3.386337613080059,-4.9654724121094205,-34.40308541929528,24.47214059507644,-19.684278915702293,9.753334091483453,30.02958965749997,53.215803051575904,1.8688421238150283,14.718806503592912,11,9.679962158203125,7.7099609375,-40.52751159667969,-83.23501586914062,-96.32000732421875,0,-0.08003434974308943,1.5845777626330453,665.6400146484375,2.142857142857143,658.2899780273438,-1.0238321807172686,654.0599975585938,-0.08003434974308943
4915,2021-11-30,641.9000244140625,675.3800048828125,640.010009765625,668.2000122070312,5608900.0,-0.033050134902731676,-1.3517270626239015,-41.09279038718291,44.7177152522454,48.82846118206213,30.574393528697783,25.506123153186536,-4.915659871352204,-62.55154956752233,19.165589005956846,35.3699951171875,4.4292575740346365,-24.941976928710915,-56.0957202105817,6.211766353159874,-40.51884856964625,-9.365105287775577,50.05680695010619,5.19235315915939,-47.23029948176606,15.57687164093537,11,28.5999755859375,28.5999755859375,-12.862503051757812,-55.57000732421875,-88.61004638671864,1,-0.04885503223861809,1.1700393249221694,663.8400268554688,1.5845777626330453,665.6400146484375,2.142857142857143,658.2899780273438,-0.04885503223861809
4916,2021-12-01,617.77001953125,654.52001953125,617.0700073242188,649.47998046875,3882800.0,-0.03759153133673543,-1.2621581863831262,1.205702496408671,40.18327820758452,47.09584866975533,48.934687510316394,47.34178292499928,21.04928175819782,-37.52689065781033,17.17212584494862,37.45001220703125,1.7791340271196532,-46.074484252929665,-83.6879449495184,-8.461023556340933,-64.88121460122397,-27.267753904635356,71.07000253700608,1.1796639875913626,-54.15533169804265,18.80673034829435,12,37.844970703125,41.259979248046875,16.477493286132812,-26.230010986328125,-76.71002197265614,2,-0.00919434821406695,-1.3517270626239015,641.9000244140625,1.1700393249221694,663.8400268554688,1.5845777626330453,665.6400146484375,-0.00919434821406695
4917,2021-12-02,616.469970703125,625.3599853515625,612.8800048828125,617.0999755859375,3331100.0,-0.0021044220130841396,-2.195923662451742,0.019867728126636074,35.217529667126826,45.768605748147756,42.960434872405244,45.30836132971194,23.642506759574644,-35.38447403214832,15.060960738179277,12.47998046875,-0.9547970807549291,-43.78353271484377,-85.10137268118012,-2.465692748507422,-64.44245269801195,-23.124612731675597,66.62845018560813,5.650822625195148,-46.42978618033573,20.658919983168172,12,37.050018310546875,40.46502685546875,18.405029296875,-22.469970703125,-76.6199951171875,3,-0.02275855910015634,-1.2621581863831262,617.77001953125,-1.3517270626239015,641.9000244140625,1.1700393249221694,663.8400268554688,-0.02275855910015634
4918,2021-12-03,602.1300048828125,625.5,594.0,622.75,4829300.0,-0.02326141823900496,1.4119453207150368,32.7298973067235,18.650674021064646,42.37928063993839,50.03831251253314,57.37039346138249,39.051539086926596,-20.393056214797753,14.219188169629133,31.5,-5.892793639789147,-54.80999755859375,-103.37122971529504,-6.248765401892456,-79.09061363694445,-30.529381480243046,73.94657440532853,9.990174975437437,-34.75535788143111,24.280616078350665,12,34.6099853515625,45.364990234375,34.63499450683594,-7.735015869140625,-61.289978027343636,4,-0.007905285780520743,-2.195923662451742,616.469970703125,-1.2621581863831262,617.77001953125,-1.3517270626239015,641.9000244140625,-0.007905285780520743
4919,2021-12-06,612.6900024414062,617.2899780273438,601.0,606.010009765625,3075700.0,0.017537736822547112,1.0516417669509603,-0.32395704450061863,25.434972186798873,40.30802561723451,32.53592316335971,46.59810617727044,29.733404799053915,-30.1537464927585,14.939793931224136,16.28997802734375,-11.004529005699624,-42.59850158691404,-94.87115212610627,9.674148952278188,-68.73482685651015,-16.462176317317926,53.53738733215789,22.96633241583104,-15.845480501452947,26.136325269596135,12,22.514984130859375,34.80499267578125,24.229995727539062,-17.19000244140625,-75.47003173828125,0,-0.03515640526451014,1.4119453207150368,602.1300048828125,-2.195923662451742,616.469970703125,-1.2621581863831262,617.77001953125,-0.03515640526451014
4920,2021-12-07,625.5800170898438,628.8900146484375,611.4000244140625,619.8300170898438,3125200.0,0.021038395594957127,1.8278087531455074,0.8607793869066654,27.993735706429902,39.12318429649902,16.06477098370749,33.382121920003556,18.252581567898233,-41.959559335084236,15.532541000810848,17.489990234375,-13.949973261881382,-28.41498718261721,-82.34172074957496,25.51174638434054,-55.37835396609614,-1.4516203991382781,31.98008591089274,52.181108556214454,19.98548820522543,26.963366783478904,12,9.624969482421875,21.91497802734375,18.424972534179688,-20.77001953125,-106.38000488281261,1,-0.09280986600033192,1.0516417669509603,612.6900024414062,1.4119453207150368,602.1300048828125,-2.195923662451742,616.469970703125,-0.09280986600033192
4921,2021-12-08,628.0800170898438,632.4600219726562,623.2000122070312,630.0,2220300.0,0.0039962913323698945,1.7075945639661987,-0.33391007133152173,27.06426581336902,36.99011292848603,10.60744242137946,30.234084695770548,17.50325026369228,-43.38126890981323,15.823105593942554,9.260009765625,-17.362856917192744,-24.51948852539067,-79.65968893231218,30.620711881530838,-52.08958872885137,3.0506116780700268,21.85287355080436,88.61153827232202,60.10865283771437,27.57010020346074,12,7.124969482421875,19.41497802734375,15.924972534179688,-21.6600341796875,-102.39001464843761,2,-0.11907724657287022,1.8278087531455074,625.5800170898438,1.0516417669509603,612.6900024414062,1.4119453207150368,602.1300048828125,-0.11907724657287022
4922,2021-12-09,611.0,630.239990234375,610.4400024414062,627.5800170898438,2376300.0,-0.027194014496723762,-1.23728521329531,8.635502431891153,25.691408286871777,33.36616506372505,22.65650534585575,46.88994944499336,35.68122026629658,-25.291693587847817,16.904149962323313,19.79998779296875,-19.05800927696157,-39.80400695800779,-97.9793677371722,18.371353821156617,-68.89168734758994,-10.716326568425643,32.22094376377038,44.201742817740495,18.84372774104432,29.08768038958218,12,23.69000244140625,36.4949951171875,36.68748474121094,4.03497314453125,-100.2000122070312,3,-0.11446808910213768,1.7075945639661987,628.0800170898438,1.8278087531455074,625.5800170898438,1.0516417669509603,612.6900024414062,-0.11446808910213768
4923,2021-12-10,611.6599731445312,617.739990234375,605.8800048828125,616.780029296875,2748800.0,0.0010801524460413159,2.3693245363827886,0.30880885855540463,26.609529852447366,30.173678777104254,15.124749465424657,44.91625078610423,35.785861696257484,-24.64987409618311,17.77445483151729,11.8599853515625,-19.614290143150924,-36.84803161621096,-97.47055375820764,23.774490525785723,-67.15929268720924,-6.536770545212676,25.6544573675867,33.88418849102031,8.10382916034471,30.311261070998313,12,23.030029296875,35.83502197265625,43.78001403808594,5.69500732421875,-95.79998779296875,4,-0.11740182570623359,-1.23728521329531,611.0,1.7075945639661987,628.0800170898438,1.8278087531455074,625.5800170898438,-0.11740182570623359
4924,2021-12-13,604.5599975585938,612.6400146484375,599.52001953125,612.0,2517900.0,-0.011607716538057367,2.0091622395341187,1.4531095402148129,29.148219163787743,28.44373476727563,14.451251397507917,48.347930811151286,43.49312573664167,-16.246476679751822,17.845967187079154,13.1199951171875,-22.429600723370413,-40.04550781249998,-101.46823741931155,21.377221794311595,-70.75687261590576,-9.334143009094191,27.5567012920701,15.30047860897665,-12.429664136735365,30.71136480340577,12,19.70001220703125,42.93499755859375,53.86248779296875,13.649993896484375,-96.30999755859375,0,-0.10539891981018668,2.3693245363827886,611.6599731445312,-1.23728521329531,611.0,1.7075945639661987,628.0800170898438,-0.10539891981018668
4925,2021-12-14,597.989990234375,602.2899780273438,588.1300048828125,598.7100219726562,2984500.0,-0.010867419860312477,2.5939274234150496,0.09677842768895051,28.833521269678585,27.182650663063857,15.799033166578397,51.133332203489545,50.92253162945167,-8.456139369224616,17.968047214706353,16.42999267578125,-28.275424477872207,-42.54851379394529,-105.0523665974381,19.955339009547515,-73.80044019569164,-11.296587392198944,29.55270475420923,22.24223223640822,-6.855955221996609,31.251926401746392,12,12.305023193359375,46.57000732421875,57.41749572753906,20.220001220703125,-200.489990234375,1,-0.10162380729388454,2.0091622395341187,604.5599975585938,2.3693245363827886,611.6599731445312,-1.23728521329531,611.0,-0.10162380729388454
4926,2021-12-15,605.0399780273438,605.6900024414062,584.510009765625,598.1799926757812,2866200.0,0.011789474586699322,4.191152931320778,-9.527337458675934,30.31714633274737,26.638163625910583,7.547041698835756,39.62854668424859,43.81737710984578,-14.249657603248579,17.987798907198965,21.17999267578125,-33.91839127531364,-31.380523681640625,-91.69890626138158,28.93785889810033,-61.5397149715111,-1.2213323917701473,16.98494034643238,44.89389247771074,14.69978394128173,30.15919128987046,12,3.445037841796875,37.71002197265625,50.0625,13.39501953125,-217.88998413085938,2,-0.14187486602155275,2.5939274234150496,597.989990234375,2.0091622395341187,604.5599975585938,2.3693245363827886,611.6599731445312,-0.14187486602155275
4927,2021-12-16,591.0599975585938,602.8300170898438,588.0,597.0900268554688,3143200.0,-0.023105878911224953,-1.4411501712999708,-0.8790148940334893,23.720917428746063,27.201524004541856,19.605269862536943,48.151802157937254,57.44030486593374,0.8796152201130099,17.43220631474624,17.03997802734375,-37.08409813946878,-40.32900390625002,-97.96396642645686,17.30595861395682,-69.14648516635339,-11.511522646146659,24.96253543787816,19.711079274116525,-8.773623205040678,28.817481260103406,12,17.425018310546875,51.69000244140625,67.09498596191406,29.04998779296875,-224.63998413085938,3,-0.11059790103746159,4.191152931320778,605.0399780273438,2.5939274234150496,597.989990234375,2.0091622395341187,604.5599975585938,-0.11059790103746159
4928,2021-12-17,586.72998046875,593.25,581.739990234375,591.6099853515625,4386900.0,-0.007325850349759966,1.8210690083324608,0.8092837766711203,23.30539005156062,26.964903767293162,24.050200394165472,47.407502637543075,61.58931734072712,6.3391862475082235,17.421367107633863,11.510009765625,-37.86820163040386,-39.894519042968795,-95.62963673750698,15.840598651569394,-67.76207789023783,-12.026960195699758,24.250548810786427,16.148822950780815,-8.82720675926804,27.867558847269095,12,20.370025634765625,54.635009765625,73.57000732421875,36.980010986328125,-227.02996826171875,4,-0.12941215755690416,-1.4411501712999708,591.0599975585938,4.191152931320778,605.0399780273438,2.5939274234150496,597.989990234375,-0.12941215755690416
4929,2021-12-20,593.739990234375,602.8800048828125,584.260009765625,586.4299926757812,3358400.0,0.011947590883330195,-2.1965757336029714,-1.4979488205718288,31.40539220861487,27.34397671198038,15.722874355211047,35.51937079423874,54.44991532554502,0.591594645049554,17.524359174441084,18.6199951171875,-37.75400001417643,-28.631509399414085,-80.44649422610951,23.183475427281337,-54.53900181276174,-2.724016986066431,11.977242017032381,50.10435859601373,21.69117728704405,25.9074924133477,12,13.360015869140625,47.625,66.30999755859375,32.54998779296875,-207.03997802734375,0,-0.13116853532481432,1.8210690083324608,586.72998046875,-1.4411501712999708,591.0599975585938,4.191152931320778,605.0399780273438,-0.13116853532481432
4930,2021-12-21,604.9199829101562,607.8200073242188,593.8599853515625,597.5399780273438,2319400.0,0.01882977879150105,1.1183558548128665,1.0095769285362413,44.487328199501974,29.27987253266182,1.4573135574382832,21.148653579041365,43.44895206316323,-9.301163487738904,18.764802957874174,14.08001708984375,-33.804036038803474,-14.737515258789017,-64.05638133697369,34.58135081939565,-39.396948297881295,9.92191778030326,-23.17999267578125,88.8802817725459,54.66671361201794,24.65943303909233,12,1.07000732421875,36.44500732421875,54.985015869140625,24.605010986328125,-220.55999755859375,1,-0.15980623163595153,-2.1965757336029714,593.739990234375,1.8210690083324608,586.72998046875,-1.4411501712999708,591.0599975585938,-0.15980623163595153
4931,2021-12-22,614.239990234375,614.8200073242188,602.6300048828125,603.3599853515625,2335700.0,0.015407008509426223,1.0249107794630545,1.4742544287675539,49.10492838153138,31.881374765401773,-11.211352531736907,9.162224449595442,34.48766349765992,-17.2280323946934,20.168459772124358,12.19000244140625,-31.13298961754458,-3.4265075683593977,-50.03845746418381,43.18544232746501,-26.732482516271602,19.879467379552807,-31.978399658203102,98.24662397160058,57.924170218078004,23.305974947912183,12,-14.5,27.125,45.665008544921875,15.285003662109375,-187.0999755859375,2,-0.35285880711165307,1.1183558548128665,604.9199829101562,-2.1965757336029714,593.739990234375,1.8210690083324608,586.72998046875,-0.35285880711165307
4932,2021-12-23,614.0900268554688,616.8800048828125,607.5700073242188,616.4000244140625,1621100.0,-0.0002441446035595929,4.694260382641157,-0.21231585679184103,55.41766083391163,35.082278207786686,-11.819969711686326,6.146172594173777,34.84661203562473,-15.602521185045134,21.599519638226184,9.30999755859375,-29.70924560099661,-1.3664733886719205,-43.879735992684346,41.146789215340505,-22.623104690678133,19.890157913334292,-30.526099609375024,92.06039594673929,45.9223673606106,21.2566313020062,12,-14.780029296875,27.27496337890625,45.557464599609375,15.434967041015625,-156.96002197265625,3,-0.3695549887384779,1.0249107794630545,614.239990234375,1.1183558548128665,604.9199829101562,-2.1965757336029714,593.739990234375,-0.3695549887384779
4933,2021-12-27,613.1199951171875,615.0,609.25,615.0,2061500.0,-0.0015796246411107218,5.117005389260438,0.8138557877771025,50.213311226074765,37.42284399248525,-11.869230485468393,3.140825230806854,35.88842540778887,-13.251867224637294,22.609446603912374,5.75,-28.456707592652833,0.28949584960935226,-35.05601567230701,35.63500737152572,-17.383259911348773,17.962251610567478,-27.557103212890638,88.47329758291764,37.77645819674339,17.672755760958157,12,-13.80999755859375,24.829986572265625,52.19000244140625,21.415008544921875,-183.63998413085938,0,-0.40236818837118593,4.694260382641157,614.0900268554688,1.0249107794630545,614.239990234375,1.1183558548128665,604.9199829101562,-0.40236818837118593
4934,2021-12-28,610.7100219726562,618.4099731445312,609.6900024414062,614.9500122070312,1882800.0,-0.003930671261292984,-1.7770477782529255,2.255308096876826,41.767243068912805,38.85992419240016,-9.493474117782284,1.440184877495426,38.52128732957772,-9.581662309849207,23.734884428810492,8.719970703125,-25.527873280215772,0.5360229492187045,-25.40149012322172,26.47353602165913,-12.432733587001508,13.504779485438917,-23.26810328964848,68.63562117908543,17.377743527361133,12.968756536220184,12,-10.635040283203125,27.239959716796875,54.5999755859375,23.824981689453125,-205.11001586914062,1,-0.41101341182323625,5.117005389260438,613.1199951171875,4.694260382641157,614.0900268554688,1.0249107794630545,614.239990234375,-0.41101341182323625
4935,2021-12-29,610.5399780273438,613.97998046875,604.6799926757812,610.7100219726562,1287200.0,-0.0002784364742586254,1.7719946150487556,0.04010479645304313,40.03180100231431,39.93933026679648,-8.220471378195043,-0.9061055896925154,38.60477677027529,-8.07028341543014,25.03039432723197,9.29998779296875,-22.819154192865767,1.9339813232421648,-19.291648188941167,23.159610835425497,-8.678833432849501,12.54679607933383,-20.620614987414115,50.12667334522064,3.44532709387542,10.61281475609169,12,-10.464996337890625,20.07000732421875,54.77001953125,23.995025634765625,-200.36996459960938,2,-0.3666262224851189,-1.7770477782529255,610.7100219726562,5.117005389260438,613.1199951171875,4.694260382641157,614.0900268554688,-0.3666262224851189
4936,2021-12-30,612.0900268554688,620.6099853515625,611.239990234375,612.989990234375,1625100.0,0.0025388162674182535,-6.2075870325594495,5.292534099066763,50.752261333203045,42.94281292284726,-9.683640507187874,-3.060412452397941,36.95119457075748,-8.247105119670096,25.187139790108258,10.07000732421875,-20.226112119042796,3.7680297851562727,-17.090142611820625,24.62620218213317,-6.661056413332176,14.197115983644721,-19.891415007170963,46.516243481725844,-0.4589790141213257,10.429086198488426,12,-10.9150390625,16.984954833984375,53.219970703125,22.444976806640625,-209.99002075195312,3,-0.372053180924772,1.7719946150487556,610.5399780273438,-1.7770477782529255,610.7100219726562,5.117005389260438,613.1199951171875,-0.372053180924772
4937,2021-12-31,602.4400024414062,614.0800170898438,602.0499877929688,610.010009765625,1995900.0,-0.015765694572150157,-1.881431505697808,8.411461512377077,44.33941336147263,45.2799266239486,1.9561030173001654,5.781025444552824,46.83023396698218,2.7999166976916285,25.354702709838996,12.030029296875,-17.151030709942233,-5.1804962158203125,-25.827490776246577,15.466498344605952,-15.503993496033445,5.14300106439282,-7.400253242782014,2.1013723046365023,-44.60768081971317,10.323497280213122,12,-0.0050048828125,26.634979248046875,63.85499572753906,32.095001220703125,-198.91000366210938,4,-0.2909833129980749,-6.2075870325594495,612.0900268554688,1.7719946150487556,610.5399780273438,-1.7770477782529255,610.7100219726562,-0.2909833129980749
4938,2022-01-03,597.3699951171875,609.989990234375,590.5599975585938,605.6099853515625,3067500.0,-0.008415787968382604,1.2858814912683822,1.0885049223153023,45.47286625085027,46.84297929530809,9.715842610635491,11.042284014998813,51.171758926921825,9.306549204096768,25.026049283862385,19.42999267578125,-14.78962995983943,-10.01250305175779,-31.03235202755775,11.00734592404217,-20.52242753965777,0.49742143614219003,23.239990234375,22.6622306987665,-26.86232700232228,10.50992448789996,1,8.214996337890625,31.704986572265625,68.92500305175781,37.165008544921875,-184.47998046875,0,-0.23476236064863587,-1.881431505697808,602.4400024414062,-6.2075870325594495,612.0900268554688,1.7719946150487556,610.5399780273438,-0.23476236064863587
4939,2022-01-04,591.1500244140625,600.4099731445312,581.5999755859375,599.9099731445312,4393100.0,-0.010412258322256118,2.8545279443676637,1.0631018340197327,45.67419633758453,46.974853532872814,17.354837642855614,16.40698787329984,56.20134448109616,16.96838634598339,24.816206512012766,18.80999755859375,-10.054874285679716,-15.15547485351567,-37.21203760532171,6.9010878982903705,-26.18375622941869,-4.12719347761265,28.858961181640666,24.481021372469254,-27.317485844701242,11.02828137590303,1,9.9549560546875,37.3399658203125,78.01997375488281,43.384979248046875,-184.88003540039062,1,-0.2734838987581517,1.2858814912683822,597.3699951171875,-1.881431505697808,602.4400024414062,-6.2075870325594495,612.0900268554688,-0.2734838987581517
4940,2022-01-05,567.52001953125,592.8400268554688,566.8800048828125,592.0,4148700.0,-0.03997294072047808,-1.015528892174424,2.794534673885022,30.384813464482647,44.89484076431184,39.249221819651666,37.38079288139079,78.12004324368445,41.83445957380843,25.516206311984213,25.96002197265625,-5.170260874324185,-35.88247985839848,-62.14069179610772,-9.624267920689249,-49.01158582725316,-22.75337388954381,50.9526056640625,1.1911685856832577,-49.354110273807706,13.12910596885464,1,26.2249755859375,53.6099853515625,105.01496887207031,67.01498413085938,-176.21002197265625,2,-0.2853115447125093,2.8545279443676637,591.1500244140625,1.2858814912683822,597.3699951171875,-1.881431505697808,602.4400024414062,-0.2853115447125093
4941,2022-01-06,553.2899780273439,563.3599853515625,542.010009765625,554.3400268554689,5711800.0,-0.02507407847155707,1.2367746267225384,0.042894185698613745,30.30557634825827,42.10460915479481,49.08622862876041,48.19125547014448,90.53936645361625,57.19843693810765,26.74054614638934,25.510009765625,-2.8056609097147884,-46.37301940917962,-78.48369140982686,-14.262347408532378,-62.42835540950318,-30.317683408856055,62.087089949218694,15.651404350458959,-37.19164527259291,16.05533600032361,1,28.020019531249886,44.975036621093636,117.21002197265614,81.24502563476551,-156.71997070312506,3,-0.2586708060570301,-1.015528892174424,567.52001953125,2.8545279443676637,591.1500244140625,1.2858814912683822,597.3699951171875,-0.2586708060570301
4942,2022-01-07,541.0599975585939,553.4299926757811,538.219970703125,549.4600219726561,3382900.0,-0.022104106263326484,-1.1605024968788853,7.999651243896552,27.998873270579153,39.63633827085086,55.727859785733926,57.88040769576253,100.95971563684782,70.48694114696218,27.560294376598666,15.210021972656136,-3.836350180350223,-55.105999755859216,-96.0395948583656,-14.172404653352828,-75.57279730711241,-34.63920220460602,68.44770576109374,3.9571214749805987,-51.316335185613056,20.466797551253222,1,38.354980468749886,44.27999877929676,116.26249694824207,93.47500610351551,-133.60000610351574,4,-0.2568291725171008,1.2367746267225384,553.2899780273439,-1.015528892174424,567.52001953125,2.8545279443676637,591.1500244140625,-0.2568291725171008
4943,2022-01-10,539.8499755859375,543.6900024414061,526.3200073242189,538.489990234375,4486100.0,-0.002236391487295819,2.8429026682511,-0.16190254748376473,22.502320192840727,37.495791284620616,50.79295146700201,56.32244542004241,99.94992686674357,72.7119338719981,28.361905866605397,17.369995117187273,-6.53257070815323,-52.72552185058589,-100.03748421220871,-5.413559488963074,-76.3815030313973,-29.069540669774483,62.5289544720938,18.261539348705277,-36.109839204522174,23.655981180811395,1,33.615020751953125,39.5400390625,115.37751770019531,95.33001708984375,-141.76998901367188,0,-0.2525145558424503,-1.1605024968788853,541.0599975585939,1.2367746267225384,553.2899780273439,-1.015528892174424,567.52001953125,-0.2525145558424503
4944,2022-01-11,540.8400268554689,543.9099731445311,530.0700073242189,536.989990234375,3077800.0,0.001833937786987594,1.7707835649916168,2.8309397720133678,13.508068720725191,34.5487099199996,43.41512576265154,53.03291429594151,96.18161273600356,72.40419168131882,28.964831745594903,13.839965820312273,-10.463819971282419,-48.54947204589837,-100.78864348822378,3.689699396427045,-74.66905776706108,-22.429886324735662,52.41183247450499,21.828044600060228,-27.014177828609913,26.119585721162697,1,32.62496948242176,38.549987792968636,101.27746582031239,98.11996459960926,-154.1700134277345,1,-0.2365764474773684,2.8429026682511,539.8499755859375,-1.1605024968788853,541.0599975585939,1.2367746267225384,553.2899780273439,-0.2365764474773684
4945,2022-01-12,537.219970703125,544.27001953125,532.02001953125,544.27001953125,3787400.0,-0.006693395408234548,2.475153236139488,-1.8311640958163031,3.0939017046680704,29.253336627940165,39.71773816959717,54.66974627349191,97.21871396771724,76.64181781054526,29.19110574786894,12.25,-14.13197301772243,-49.13102722167969,-106.1175701654214,7.855515722062023,-77.6242986935506,-20.637755749808775,48.00006638615821,29.427564376143987,-12.621487174250849,28.49327147187086,1,32.98004150390625,42.1700439453125,104.13002014160156,101.74002075195312,-145.92996215820312,2,-0.24375486547542713,1.7707835649916168,540.8400268554689,2.8429026682511,539.8499755859375,-1.1605024968788853,541.0599975585939,-0.24375486547542713
4946,2022-01-13,519.2000122070311,540.7899780273439,518.260009765625,537.0599975585939,4475100.0,-0.03354297955920915,-1.2826726856718933,2.5333137098729415,2.540856895852869,24.60905257620464,48.24952157636608,69.49194491030619,112.50429033730381,95.07784249216354,29.433949027294194,22.529968261718864,-17.57416503407694,-62.85898742675795,-126.46470677108448,0.7467319175685816,-94.66184709892127,-31.056127754594627,58.952021310444366,2.6727406828926528,-31.68494197584362,31.802859672163283,1,44.924987792968864,56.16000366210949,122.14997863769543,119.75997924804699,-141.82000732421864,3,-0.24632128590444102,2.475153236139488,537.219970703125,1.7707835649916168,540.8400268554689,2.8429026682511,539.8499755859375,-0.24632128590444102
4947,2022-01-14,525.6900024414061,538.3699951171875,511.8800048828125,517.5999755859375,7861100.0,0.012499980897125118,-1.7127530244172273,-0.45296940037863853,8.560124650606355,20.507636842844203,33.22119565203036,60.97997068195093,102.95820013179684,89.04460473579206,29.743763496677612,26.489990234375,-21.183591638991402,-53.1004974365236,-121.3103899911199,15.109395118072712,-87.20544371382175,-18.995551159225442,44.07714775081024,42.636589419572346,14.499404316296157,34.10494627729814,1,30.45498657226574,45.369995117187614,115.65998840332043,113.26998901367199,-158.230010986328,4,-0.2456200318011168,-1.2826726856718933,519.2000122070311,2.475153236139488,537.219970703125,1.7707835649916168,540.8400268554689,-0.2456200318011168
4948,2022-01-18,510.7999877929688,521.75,508.67999267578125,520.0800170898439,4839100.0,-0.028324705775809367,1.0713173345714853,-1.1470949927195868,7.654551061038234,16.283231812116835,38.59894523951647,73.66676786628653,115.19729213214151,104.40251197018739,29.87826090531957,17.010009765624886,-27.01923542143254,-64.19401245117177,-138.70463485617068,10.31660995382714,-101.44932365367123,-26.938701248672317,49.70521914974296,5.956711203947291,-16.353058355866082,37.25531120249946,1,39.96002197265619,53.84500122070307,130.29251098632807,129.77499389648432,-120.76998901367193,1,-0.202310099466516,-1.7127530244172273,525.6900024414061,-1.2826726856718933,519.2000122070311,2.475153236139488,537.219970703125,-0.202310099466516
4949,2022-01-19,515.8599853515625,523.2100219726561,510.510009765625,515.0,4353500.0,0.009906025214402536,-1.581312260417548,-0.09267054273762801,11.468393758187673,14.181407400306284,24.2903080562927,65.84915948183561,108.22167103883976,99.80402456753745,30.679687130702433,12.700012207031136,-32.020384226623946,-55.24001464843752,-133.66310585273845,23.18307655586341,-94.45156025058805,-16.028469046287,35.316683023101746,20.174170435271744,1.3259196678913234,39.21154560215048,1,20.160003662109375,48.785003662109375,125.23251342773438,128.6400146484375,-125.0599975585937,2,-0.2283177647497293,1.0713173345714853,510.7999877929688,-1.7127530244172273,525.6900024414061,-1.2826726856718933,519.2000122070311,-0.2283177647497293
4950,2022-01-20,508.25,526.6400146484375,506.92999267578125,517.75,12659000.0,-0.014752036536379576,-2.2471166705211614,-11.046699787083037,9.726984836383636,11.894897232320213,25.26563715343775,69.4039129727114,113.60338352760618,107.69544300987968,31.902717063619967,19.71002197265625,-37.58391431551922,-58.016500854492165,-139.5187615113474,23.485759802363077,-98.76763118291979,-17.265370526064544,35.27726674886526,3.898428515291229,-10.977019263389373,40.751130328427635,1,21.92999267578125,55.519989013671875,127.62750244140625,139.2449951171875,-113.73001098632812,3,-0.2392129593158202,-1.581312260417548,515.8599853515625,1.0713173345714853,510.7999877929688,-1.7127530244172273,525.6900024414061,-0.2392129593158202
4951,2022-01-21,397.5,409.1499938964844,379.989990234375,400.42999267578125,58904300.0,-0.21790457452041323,1.8630349191890743,0.30842028166118424,5.451714924897502,9.38965741613336,124.70713174121113,171.89699140615596,220.64588437585098,217.96980576217152,34.27519657099322,128.260009765625,-46.22076280262661,-157.9295013427734,-265.91030158243916,-49.94870110310757,-211.91990146260628,-103.93910122294051,138.7078119342484,11.055694674703977,-5.211049218033489,53.990400119832906,1,64.6300048828125,102.79998779296875,229.92750549316406,247.05999755859375,-11.260009765625,4,-0.015622620012775146,-2.2471166705211614,508.25,-1.581312260417548,515.8599853515625,1.0713173345714853,510.7999877929688,-0.015622620012775146
4952,2022-01-24,387.1499938964844,387.260009765625,351.4599914550781,383.9100036621094,32346000.0,-0.02603775120381291,19.693520788865566,-1.105801479012603,5.329381569853268,7.48155312469031,123.96534428356136,173.25643263418567,227.3844036258729,227.73109980053914,36.981021214600815,46.040008544921875,-52.39384294133811,-156.9325057983399,-284.8190914426542,-29.045920154025623,-220.875798620497,-92.98921297618273,139.49002075195312,20.373328985127777,4.71251398699583,63.94329282215714,1,60.71501159667969,98.88499450683594,238.46751403808594,255.60000610351562,-7.1199951171875,0,-0.025235668778763154,1.8630349191890743,397.5,-2.2471166705211614,508.25,-1.581312260417548,515.8599853515625,-0.025235668778763154
4953,2022-01-25,366.4200134277344,387.7099914550781,365.1300048828125,379.1400146484375,15145800.0,-0.053545087938946856,-1.9516286992546141,-3.925938135784794,5.019828905673847,6.538415367462384,131.3164891134292,183.98988936492447,243.84357198662633,247.5401907043406,39.82416783063291,22.579986572265625,-58.8594080951749,-165.32748718261723,-311.4643289267385,-19.190645438496006,-238.39590805467788,-92.25906631055659,125.18399658203123,8.53979905924761,-5.757245612395305,73.06842087206061,1,81.44499206542969,119.61497497558594,259.19749450683594,276.3299865722656,1.6499938964844318,1,0.0028382129502564357,19.693520788865566,387.1499938964844,1.8630349191890743,397.5,-2.2471166705211614,508.25,0.0028382129502564357
4954,2022-01-26,359.70001220703125,382.6600036621094,356.6199951171875,378.2699890136719,12684000.0,-0.01833961294264419,-1.105943952820561,1.45990369689714,5.384299897663311,6.792904055572967,122.52438611702956,180.17850266596952,245.31970506216044,253.18741001621845,43.08500161818267,26.040008544921875,-64.95144142062304,-159.49698791503909,-319.5337242778385,0.5397484477602461,-239.51535609643872,-79.47861973363945,103.87519409179686,4.703744526199768,-10.786333772711696,80.01836818139967,1,86.42497253417974,126.33497619628906,264.53248596191406,281.66497802734375,2.029998779296875,2,0.08432022669715322,-1.9516286992546141,366.4200134277344,19.693520788865566,387.1499938964844,1.8630349191890743,397.5,0.08432022669715322
4955,2022-01-27,386.70001220703125,394.7999877929688,378.1000061035156,382.05999755859375,24324700.0,0.07506254957939706,-1.6592332699980166,-0.24986647515780583,16.094774286482348,8.29889487675402,80.38064436287908,142.87439217641668,213.38720143246815,225.2291250792323,46.01209415216639,35.09997558593756,-70.63314405995067,-121.30498962402345,-285.6938363201547,43.083857072107776,-203.4994129720891,-39.11056627595781,54.45215112304686,61.08514345747377,43.731143731590045,82.19442334806563,1,58.21498107910156,99.33497619628906,237.53248596191406,254.66497802734375,-36.44000244140625,3,0.010602470795223251,-1.105943952820561,359.70001220703125,-1.9516286992546141,366.4200134277344,19.693520788865566,387.1499938964844,0.010602470795223251
4956,2022-01-28,384.3599853515625,387.0,372.0799865722656,386.760009765625,11966600.0,-0.006051271739334618,9.36110286949519,-0.5172450080239931,16.76988036047436,9.21108995562824,68.81922511283341,134.15698506672652,210.40567554264203,226.32918280837725,49.600367057798806,14.920013427734375,-76.67983779211238,-112.25851440429688,-277.83494956761376,53.31792075902001,-195.04673198595538,-29.47029682263843,38.853743603515625,75.91139057785529,54.5138332372982,82.78821758165844,1,54.69001770019531,101.67500305175781,239.3175048828125,257.0050048828125,-42.5999755859375,4,0.026433562413674005,-1.6592332699980166,386.70001220703125,-1.105943952820561,359.70001220703125,-1.9516286992546141,366.4200134277344,0.026433562413674005
4957,2022-01-31,427.1400146484375,427.70001220703125,398.20001220703125,401.9700012207031,20047500.0,0.1113019849289083,1.2441985859071287,-10.487398911550786,29.680922795781086,11.658464592821893,11.834268454968708,81.76255750883462,162.55318231570664,182.5558986209894,52.16329606614438,43.34002685546875,-81.47219224860976,-60.71348571777344,-221.18414584163793,99.757174406091,-140.94881577970568,19.521844344158808,-75.68002319335938,99.21215894210334,74.21986214762381,80.23533006193222,1,11.909988403320312,58.89497375488281,193.4124755859375,214.2249755859375,-68.35000610351562,0,-0.09575320272376198,9.36110286949519,384.3599853515625,-1.6592332699980166,386.70001220703125,-1.105943952820561,359.70001220703125,-0.09575320272376198
4958,2022-02-01,457.1300048828125,458.4800109863281,425.5400085449219,432.9599914550781,22568100.0,0.07021114671042605,1.4518028296025904,0.9602701840874619,36.3375204886637,14.421700896208119,-29.691840666501605,42.92840314607838,128.04637138617034,151.87284069801262,53.86725846550142,32.94000244140625,-83.75100419703642,-23.71149597167971,-176.08442036714746,128.66142842378804,-99.89795816941353,52.474966226054164,-104.14521301269531,98.67464569684539,70.25488464056853,76.18646219773386,2,-18.080001831054688,28.904983520507812,163.20748901367188,184.2349853515625,-100.36001586914062,1,-0.16866100514071614,1.2441985859071287,427.1400146484375,9.36110286949519,384.3599853515625,-1.6592332699980166,386.70001220703125,-0.16866100514071614
4959,2022-02-02,429.4800109863281,451.9800109863281,426.4800109863281,448.25,14346000.0,-0.060486062172997346,-1.0589431820841901,-0.7765816543624203,33.69453839873319,17.084762403135848,-17.414760408370114,60.971510679877326,150.86892931369448,178.64310626166252,55.27200304017492,30.649993896484375,-88.30858302778665,-43.277989196777355,-187.97101163897514,101.41503324542037,-115.62450041787622,29.06852202432151,-72.27541035156247,66.43519466959786,36.56726952513876,72.34651122109887,2,-24.510009765625,56.55497741699219,189.1499786376953,211.88497924804688,-89.16000366210938,2,-0.14298687270934296,1.4518028296025904,457.1300048828125,1.2441985859071287,427.1400146484375,9.36110286949519,384.3599853515625,-0.14298687270934296
4960,2022-02-03,405.6000061035156,429.260009765625,404.2799987792969,421.4400024414063,9905200.0,-0.05560213344497811,-1.703462785255791,0.8439001390119613,33.10730444141282,20.15760568274866,-10.75827786223789,75.99521251903678,170.17634167876577,201.64616066793087,56.33097165450904,25.20001220703125,-92.33613642092592,-59.061993408203136,-199.48675307225835,81.36276625585214,-129.27437324023072,11.1503864238245,-44.3443890546875,38.79630793923048,5.26165575483364,70.21237983202764,2,-0.6300048828125,80.43498229980469,213.4124755859375,235.76498413085938,-74.58999633789062,3,-0.10816073584079577,-1.0589431820841901,429.4800109863281,1.4518028296025904,457.1300048828125,1.2441985859071287,427.1400146484375,-0.10816073584079577
4961,2022-02-04,410.1700134277344,412.7699890136719,396.6400146484375,407.30999755859375,7789800.0,0.011267276270830351,3.0024913955980295,-0.18055659913880234,32.72314310571822,23.20135696451143,-14.90998400092775,63.4040130663642,161.1582721556299,196.40097498037244,56.713462336792375,16.129974365234375,-97.80308581175785,-47.33598785400392,-183.25862770176366,88.58665199375582,-115.29730777788382,20.625332069875924,-45.02542062140623,21.87904201250214,-10.070355506180626,67.96131992387986,2,-2.6200103759765625,75.86497497558594,205.17247009277344,231.19497680664062,-66.42001342773438,4,-0.14606139332675672,-1.703462785255791,405.6000061035156,-1.0589431820841901,429.4800109863281,1.4518028296025904,457.1300048828125,-0.14606139332675672
4962,2022-02-07,402.1000061035156,412.3500061035156,393.5499877929688,410.1700134277344,8232900.0,-0.01967478621067109,2.024944390703786,-2.8216652261596082,33.40458449459307,26.35521869661357,-5.024703074069123,63.80080632437557,164.4583679073146,203.66043080217514,57.032201741804144,18.800018310546818,-103.26036004045363,-48.45799560546874,-180.54978120346618,83.63378999252876,-114.50388840446749,17.58789719353001,-33.22199656998748,13.168050602854652,-21.157589097922884,66.04589279899875,2,5.4499969482421875,80.66999816894531,213.0249786376953,239.26498413085938,-44.57000732421875,0,-0.15006216220339186,3.0024913955980295,410.1700134277344,-1.703462785255791,405.6000061035156,-1.0589431820841901,429.4800109863281,-0.15006216220339186
4963,2022-02-08,403.5299987792969,406.6099853515625,395.8299865722656,398.17999267578125,6818500.0,0.003556311002425483,-1.1452694803518777,-0.6629493491858205,32.658168758886276,29.385648570082783,-0.7119257696751333,54.42481170428721,157.93978515445463,201.36201225485786,57.05476768019153,10.779998779296875,-94.42128795961969,-40.212004089355446,-166.85992784785094,86.4359196691401,-103.53596596860325,23.111957789892358,-31.06790918765671,17.08027900879272,-18.249092551480825,63.323961879247776,2,11.75,77.19499206542969,212.22499084472656,237.83499145507812,-32.1300048828125,1,-0.1108715346311705,2.024944390703786,402.1000061035156,3.0024913955980295,410.1700134277344,-1.703462785255791,405.6000061035156,-0.1108715346311705
4964,2022-02-09,412.8900146484375,412.9800109863281,398.7900085449219,408.6499938964844,7738200.0,0.023195340860543867,5.420796078295992,0.7925263392067721,35.35716956775113,31.525914712445978,-1.937199525531014,36.8783875090453,143.5530555707312,191.13367613483638,56.99332880266732,14.19000244140625,-83.8044131042509,-24.454487609863293,-143.12592029817745,94.21694507845086,-83.7902039540204,34.88122873429381,-36.98720820100982,54.15854090002436,14.23978918455888,59.33571634415709,2,2.389984130859375,63.04496765136719,204.43997192382812,228.4749755859375,-32.290008544921875,2,-0.13592003595085733,-1.1452694803518777,403.5299987792969,2.024944390703786,402.1000061035156,3.0024913955980295,410.1700134277344,-0.13592003595085733
4965,2022-02-10,406.2699890136719,408.0,396.3599853515625,402.1000061035156,8452900.0,-0.016033387584832637,2.051115910727142,0.983481721931523,51.979770142055706,35.43812468817724,8.661623036904302,34.97831318664805,145.67310233469607,197.0603334712613,56.97687541268757,16.530029296875,-70.22869854256862,-24.527014160156227,-134.09740848896,85.04338016864756,-79.31221132455812,30.258183004245666,-27.06409438468819,65.4657027123387,20.991468528509316,54.78519716440191,2,19.745010375976562,65.88002014160156,208.52749633789062,235.02499389648438,-31.67999267578125,3,-0.16233042920439233,5.420796078295992,412.8900146484375,-1.1452694803518777,403.5299987792969,2.024944390703786,402.1000061035156,-0.16233042920439233
4966,2022-02-11,391.30999755859375,411.6099853515625,387.6499938964844,405.3299865722656,7558900.0,-0.03682278253286064,-1.2455478506840716,-3.3621214560676806,50.91994746281035,37.79801631784716,27.61518129060937,42.020247482590605,156.6443998886091,211.26949021532164,56.665409296700396,23.959991455078125,-56.74005816239486,-33.09250488281248,-135.64239266791333,69.45738290228832,-84.3674487753629,18.182439009737948,-8.93313827531631,14.449274349589283,-31.707327513037015,51.274943892550404,2,31.7550048828125,66.09999084472656,216.12750244140625,242.625,-8.389984130859375,4,-0.15409774390939135,2.051115910727142,406.2699890136719,5.420796078295992,412.8900146484375,-1.1452694803518777,403.5299987792969,-0.15409774390939135
4967,2022-02-14,396.5700073242188,409.3599853515625,386.8900146484375,387.5899963378906,7202200.0,0.01344205309969726,-3.329484816144368,-0.6405148376058742,57.15709540248689,40.11130241938307,19.626753186530095,28.027914659684086,147.41649063875042,205.0020248865216,56.18873327403215,22.469970703125,-47.019553655344396,-21.376495361328068,-112.7233404642767,69.97034974162057,-67.04991791280241,24.296927190146278,-11.149021972819355,37.10231519551043,-13.24197665970324,45.673422551474324,2,22.865005493164006,55.874984741210824,193.21749877929682,224.9299926757812,-22.080017089843807,0,-0.13319213845901212,-1.2455478506840716,391.30999755859375,2.051115910727142,406.2699890136719,5.420796078295992,412.8900146484375,-0.13319213845901212
4968,2022-02-15,407.4599914550781,409.1600036621094,401.010009765625,403.7900085449219,5392300.0,0.02746043303763046,1.3055121509043035,0.4086835657265562,61.11730949856427,43.15827698603096,1.0617876165472353,9.485319326109902,133.0656307855619,193.11600800682152,55.60981779281968,12.589996337890568,-36.9114110008735,-5.319511413574219,-85.56834613576723,74.92932330861879,-45.443928774670724,34.804905947522286,-20.569976806640625,78.84239054785436,21.786135203304823,40.12441736109652,2,0.615020751953125,40.40501403808594,174.91749572753906,212.14498901367188,-31.75,1,-0.12253962038696498,-3.329484816144368,396.5700073242188,-1.2455478506840716,391.30999755859375,2.051115910727142,406.2699890136719,-0.12253962038696498
4969,2022-02-16,398.0799865722656,401.55999755859375,390.3800048828125,401.5299987792969,5277700.0,-0.023020677071423967,5.370348473255895,-0.9400621996041844,52.88568047066202,45.355874322614206,6.167913777845968,10.107327197995005,138.46397534148105,201.44921529022986,55.217401814874435,17.079986572265625,-32.633184273389304,-8.810516357421875,-72.86031936068946,55.23928664584571,-40.83541785905567,23.214385144211917,-11.189971923828125,45.266930362557154,-10.81374505354949,32.024901501633785,2,1.8550262451171875,49.78501892089844,178.34751892089844,215.57501220703125,-24.22998046875,2,-0.06702168804192798,1.3055121509043035,407.4599914550781,-3.329484816144368,396.5700073242188,-1.2455478506840716,391.30999755859375,-0.06702168804192798
4970,2022-02-17,386.6700134277344,399.1099853515625,385.70001220703125,394.239990234375,4669200.0,-0.028662513890182595,-1.8201897806002767,2.194188412206988,50.56000672348385,47.337748057921495,16.32726745003282,12.587163560428735,145.2620627885094,211.7314233149882,54.74826698467692,13.40997314453125,-32.84154687475825,-14.141490173339832,-57.38456786750959,29.101587520829924,-35.76302902042471,7.480048673745046,71.80999755859375,3.7437368819035637,-47.77012306022514,21.621538847084867,2,12.669998168945312,61.19499206542969,189.7574920654297,226.9849853515625,-8.160003662109375,3,-0.015698158929909334,5.370348473255895,398.0799865722656,1.3055121509043035,407.4599914550781,-3.329484816144368,396.5700073242188,-0.015698158929909334
4971,2022-02-18,391.2900085449219,402.8699951171875,389.0499877929688,392.5299987792969,6801700.0,0.011948159817805282,-3.832143581207328,0.16380370324083965,39.33606791463937,47.99680177125997,9.775501091380818,7.882201897459481,135.90818482548548,206.1394306910014,52.43743500234332,16.199981689453125,-29.612247042847343,-9.210995483398449,-52.642956822861265,34.22096585606437,-30.92697615312983,12.50498518633293,65.73440246582032,23.626384965625764,-20.951196359415118,21.715980669731398,2,8.050003051757812,54.83497619628912,183.5050048828125,222.364990234375,0.5299987792969318,4,-0.042679372951875405,-1.8201897806002767,386.6700134277344,5.370348473255895,398.0799865722656,1.3055121509043035,407.4599914550781,-0.042679372951875405
4972,2022-02-22,377.3800048828125,392.4200134277344,373.0199890136719,388.95001220703125,6697500.0,-0.03554908982684246,1.0961657675719165,9.33072455207718,23.76817483172269,47.00902466824181,22.138291892536586,22.158828122781244,145.37569201780013,218.74382226003058,49.94322645016342,19.4000244140625,-24.544062723806803,-22.63249969482422,-66.90831228671863,21.64331289707019,-44.77040599077145,-0.4945933988769866,78.21791815185549,12.064233818259199,-24.61001359340065,22.137906295947207,2,15.6199951171875,67.53498840332031,192.3625030517578,232.2449951171875,4.089996337890625,1,0.014680185683505487,-3.832143581207328,391.2900085449219,-1.8201897806002767,386.6700134277344,5.370348473255895,398.0799865722656,0.014680185683505487
4973,2022-02-23,367.4599914550781,386.0,366.6600036621094,382.7200012207031,4614300.0,-0.026286536910758773,-1.2941889847013763,1.3189282718674002,26.906461870762584,46.07005714635417,29.50664204581153,33.89875574920569,150.6250667372857,227.10717446332967,47.38885612116663,19.339996337890625,-19.860072203920595,-32.60451202392579,-76.71634974630894,11.50732569845735,-54.660430885117364,-10.548593162734221,84.83481421875001,2.2093012475885545,-29.43218519241311,22.05591886119157,2,21.675003051757812,71.59001159667969,196.1425018310547,238.97500610351562,7.1300048828125,2,0.019131331145628483,1.0961657675719165,377.3800048828125,-3.832143581207328,391.2900085449219,-1.8201897806002767,386.6700134277344,0.019131331145628483
4974,2022-02-24,390.0299987792969,390.7300109863281,354.7200012207031,355.0899963378906,7068700.0,0.061421672696517104,-1.0184987195957447,-2.289644828413727,44.14529457477138,45.19955986110037,3.746962162347586,14.458810865534815,123.77927616229317,203.05107822507875,44.729820250660154,36.010009765625,-14.34498897126582,-11.551004028320335,-51.73010648893421,28.62809843229354,-31.640555258627273,8.538547201986603,57.126718773828145,73.33333755868217,40.8372544189524,20.089551230306938,2,-6.8650054931640625,49.02000427246094,167.67250061035156,214.80499267578125,-16.55999755859375,3,-0.0367151433711177,-1.2941889847013763,367.4599914550781,1.0961657675719165,377.3800048828125,-3.832143581207328,391.2900085449219,-0.0367151433711177
4975,2022-02-25,390.7999877929688,391.2900085449219,375.5799865722656,386.6099853515625,4841600.0,0.0019741789505469676,5.077326281491276,0.11991992411657283,42.50211983387214,44.264245680107244,0.6166257925899572,14.768942127489368,118.86609722706834,200.940869514884,42.61896981628036,15.71002197265625,-8.523376852351362,-10.986013793945233,-50.88630324697391,28.914275659083444,-30.93615852045957,8.964130932569105,48.96179245356245,74.93248420723066,39.39589011077766,19.950144726514342,2,-8.759994506835994,48.250015258789006,159.53250122070307,214.03500366210932,0.7000122070311932,4,-0.04337252358982324,-1.0184987195957447,390.0299987792969,-1.2941889847013763,367.4599914550781,1.0961657675719165,377.3800048828125,-0.04337252358982324
4976,2022-02-28,394.5199890136719,397.75,382.1300048828125,387.3299865722656,5035000.0,0.009518938937822519,1.2886398798079073,1.7159900362714446,46.96362095615219,43.13163740829228,-2.9057209573618366,12.489471759464834,110.73343227287734,195.38634719857055,40.19296958082178,15.6199951171875,-4.256874854241573,-7.774012756347645,-46.99303292910395,31.445007416408657,-27.383522842725768,11.835497330030478,38.43844891079311,92.49358336518897,51.89156697989614,19.609510086378137,2,-12.579986572265625,10.45001220703125,152.4550018310547,209.44000244140625,-14.3699951171875,0,-0.04058090766978106,5.077326281491276,390.7999877929688,-1.0184987195957447,390.0299987792969,-1.2941889847013763,367.4599914550781,-0.04058090766978106
4977,2022-03-01,386.239990234375,395.0,383.7099914550781,391.6000061035156,3290400.0,-0.020987526639644982,-1.1669854119135552,-0.7454817870816037,43.43434085908585,41.166863115016895,4.196136273547722,18.496564405833965,114.86425894960917,201.69655395561745,39.723052830247475,11.290008544921875,-6.2087089771064825,-14.009010314941406,-52.01978762682927,24.001766996946458,-33.01439897088534,4.996378341002526,40.45937275378901,73.25119662526498,28.448042989302863,19.00538865594392,3,-7.4449920654296875,18.730010986328125,94.97500610351562,154.25,-17.889984130859375,1,0.01444702058545988,1.2886398798079073,394.5199890136719,5.077326281491276,390.7999877929688,-1.0184987195957447,390.0299987792969,0.01444702058545988
4978,2022-03-02,380.0299987792969,389.2200012207031,375.2099914550781,388.92999267578125,5356800.0,-0.01607806444721016,1.9556948374490166,1.6604417064741483,37.2159902434924,39.42578642310916,6.82356987462822,19.641274468308097,116.90696146762514,205.9964067016639,40.574140311017715,14.010009765625,-7.029724908994979,-16.36400146484374,-44.420448300077794,11.692445370390317,-30.392224882460766,-2.335778047226711,40.91101526747025,58.819424300730425,14.57178178418382,14.02822341761703,3,-1.2350006103515625,26.57000732421875,86.91999816894531,146.1949920654297,-17.8800048828125,2,0.0037891809752697014,-1.1669854119135552,386.239990234375,1.2886398798079073,394.5199890136719,5.077326281491276,390.7999877929688,0.0037891809752697014
4979,2022-03-03,368.0700073242188,386.1199951171875,364.6499938964844,386.0,6076800.0,-0.03147117725836124,1.3632384605824042,2.0146073002211606,35.73136314858711,37.77815935923174,15.733522330013784,28.21108824627521,124.24877922786214,215.94438722393505,41.55863898042938,21.470001220703125,-10.28628077287641,-25.253492736816327,-51.44322569276562,0.9362402191329693,-38.348359214791,-12.15862625884165,47.5733256964632,10.332364945912154,-29.941201395659668,13.09486647797465,3,10.724990844726506,38.52999877929682,98.87998962402338,158.15498352050776,-12.190002441406307,3,0.017713991588368172,1.9556948374490166,380.0299987792969,-1.1669854119135552,386.239990234375,1.2886398798079073,394.5199890136719,0.017713991588368172
4980,2022-03-04,361.7300109863281,374.8200073242188,357.1700134277344,368.0,5325500.0,-0.017224974085720657,-1.2936987779075582,0.3496927816451937,38.19067546845496,37.65089353187793,20.298324562152175,32.77640198276276,125.44129410039977,220.30481482508537,42.22337315241206,17.649993896484432,-15.930317190599453,-29.399989318847645,-58.45254482259571,-0.3474338150995777,-43.92626707072168,-14.873711566973611,49.03945549035558,11.237060294421779,-30.968697346618924,14.526277751874037,3,14.504989624023438,44.8699951171875,104.3499755859375,164.49497985839844,-13.730010986328125,4,0.03245511812073221,1.3632384605824042,368.0700073242188,1.9556948374490166,380.0299987792969,-1.1669854119135552,386.239990234375,0.03245511812073221
4981,2022-03-07,350.260009765625,362.0,350.20001220703125,360.4100036621094,5708400.0,-0.031708735444504366,-1.2979552903630318,1.6188216397751332,32.38493162388396,38.60831095322917,28.313640609251422,41.66410690644591,131.22394386170004,229.74198346120477,42.83675730324734,11.79998779296875,-19.269975901129612,-37.874490356445335,-70.76222846888305,-4.986752244007619,-54.318359412664165,-21.430621300226505,56.02549949058027,0.1339231583522138,-40.95277449290568,16.443869056218855,3,23.714996337890625,54.08000183105469,115.21498107910156,175.96498107910156,-6.160003662109375,0,0.11774107544269907,-1.2936987779075582,361.7300109863281,1.3632384605824042,368.0700073242188,1.9556948374490166,380.0299987792969,0.11774107544269907
4982,2022-03-08,341.760009765625,358.8599853515625,340.6700134277344,349.79998779296875,6428700.0,-0.02426768618457964,-2.5596915983851316,0.7921165381319623,24.546723048296812,38.34611775073298,34.89965780853373,47.86591484354187,133.8253953004828,236.062124299601,43.495564120009355,18.189971923828125,-21.673219354455057,-43.35749053955078,-81.5016161183766,-5.2133649607249595,-62.429553328963664,-24.2854277501379,58.916949785662894,2.2451011574682282,-32.658534054087795,19.072062789412907,3,27.449996948242188,57.81500244140625,120.78248596191406,184.46498107910156,8.66998291015625,1,0.11233024061880958,-1.2979552903630318,350.260009765625,-1.2936987779075582,361.7300109863281,1.3632384605824042,368.0700073242188,0.11233024061880958
4983,2022-03-09,358.7900085449219,364.1400146484375,350.510009765625,357.69000244140625,6520200.0,0.049830285266482255,1.310166734339722,-0.13681705345145642,35.630169975212695,37.39999279522646,18.450785392705143,28.78823852466951,111.00439454683988,216.8646576800652,44.05457321025196,22.3800048828125,-21.84356008268975,-24.090492248535156,-62.92932628122935,14.748341784159038,-43.50990926488225,-4.671075232188059,34.6861174715396,39.86799211712846,6.016020186423681,19.419417016347104,3,10.419998168945312,40.785003662109375,103.75248718261719,167.4349822998047,-17.660003662109375,2,0.0266451053009098,-2.5596915983851316,341.760009765625,-1.2979552903630318,350.260009765625,-1.2936987779075582,361.7300109863281,0.0266451053009098
4984,2022-03-10,356.7699890136719,367.0199890136719,353.29998779296875,356.20001220703125,4807800.0,-0.005630088584245185,-3.307675355597821,0.5181578582327646,38.25792385562684,36.92841546431031,17.04967449264501,27.814372593399924,107.16823390855097,216.7714376398335,44.86339277719446,13.720001220703125,-18.339151206088502,-23.304510498046852,-61.109763342672295,14.50074234657859,-42.207136920359574,-4.401884075734131,30.36940349214234,47.14488569087244,9.092632723033006,18.902626422312736,3,12.440017700195312,39.555023193359375,105.77250671386719,169.4550018310547,-18.910003662109375,3,0.015079757402482352,1.310166734339722,358.7900085449219,-2.5596915983851316,341.760009765625,-1.2979552903630318,350.260009765625,0.015079757402482352
4985,2022-03-11,340.32000732421875,363.3599853515625,340.0,361.1900024414063,4819900.0,-0.04610808699165203,-1.1720106690880199,-36.61551641055854,31.685230522316658,35.23081652721747,28.592887582692242,41.18161951496887,117.45562531827738,230.8365080085847,45.77339755203787,23.3599853515625,-15.504277905691083,-36.456993103027344,-76.10179073655502,3.1878045305003297,-56.27939191979118,-16.634594286263507,41.24305969222587,1.184335508266969,-37.094337517283805,19.82239881676384,3,27.17999267578125,44.30999755859375,105.18248748779297,182.48997497558594,8.28997802734375,4,0.045721665560996216,-3.307675355597821,356.7699890136719,1.310166734339722,358.7900085449219,-2.5596915983851316,341.760009765625,0.045721665560996216
4986,2022-03-14,331.010009765625,341.32000732421875,329.82000732421875,338.7200012207031,5907800.0,-0.02735659778510824,-1.279485465582269,0.36942948054302777,32.76848780226693,34.045721743126485,31.230846880463503,48.21444537504021,120.31781999855332,237.66679834311844,46.61849412124646,11.5,-17.57183112752955,-42.751991271972656,-86.68310338454603,1.1791208406007172,-64.71754732825934,-20.78643521568597,44.734227868517394,3.1989328686783667,-36.809604048979104,21.965556056286683,3,28.509994506835938,40.38999938964844,114.49248504638672,191.7999725341797,-104.82000732421875,0,0.051327723431702,-1.1720106690880199,340.32000732421875,-3.307675355597821,356.7699890136719,1.310166734339722,358.7900085449219,0.051327723431702
4987,2022-03-15,343.75,345.3599853515625,332.3599853515625,335.1000061035156,5460600.0,0.03848823255645861,1.1904024887197748,-1.1219200367319635,41.37002345302142,34.5072809886297,13.220038916196813,33.00668767404267,101.4562236834621,222.71731327628845,47.386434432305194,14.3499755859375,-19.456040440710353,-27.371000671386696,-71.8758668777013,17.133865534927907,-49.62343377454397,-5.118567568229423,24.646360784554588,37.44623530212827,-7.0402920769989095,22.252433103157294,3,14.220001220703125,27.650009155273438,103.04249572753906,171.71998596191406,-125.52999877929688,1,0.0010181995738636207,-1.279485465582269,331.010009765625,-1.1720106690880199,340.32000732421875,-3.307675355597821,356.7699890136719,0.0010181995738636207
4988,2022-03-16,357.5299987792969,359.989990234375,343.05999755859375,348.20001220703125,6982500.0,0.04008726917613625,1.3761444116305417,1.0786119255017763,37.361949328176344,34.68845723080629,-4.567553848174782,16.120786418115188,81.75197585296871,206.33811961276183,47.83396465676645,16.92999267578125,-22.338625864864184,-11.094502258300793,-52.51096904201984,30.321964525418252,-31.802735650160287,9.613731133558701,4.6941454516039585,74.48926100663758,32.2615457008872,20.70823339185951,3,-5.209991455078125,13.870010375976562,87.6300048828125,156.4049835205078,-142.00999450683597,2,-0.01985849055395894,1.1904024887197748,343.75,-1.279485465582269,331.010009765625,-1.1720106690880199,340.32000732421875,-0.01985849055395894
4989,2022-03-17,371.3999938964844,373.30999755859375,354.8800048828125,359.70001220703125,5818300.0,0.038793933836442696,1.3750007373775708,1.254019134843405,43.15358587023692,35.23989171989317,-20.020930274599095,0.1575881795569103,62.197275982509495,189.7376562517453,47.76202741640624,18.42999267578125,-23.953931216841056,4.10949249267577,-34.96472651111111,43.18371149646265,-15.42761700921767,23.64660199456921,-41.579986572265625,95.60817638308025,55.14141015885731,19.537109501893433,3,-19.834991455078125,1.52587890625e-05,76.60250091552734,142.5349884033203,-161.489990234375,3,-0.08150239502187129,1.3761444116305417,357.5299987792969,1.1904024887197748,343.75,-1.279485465582269,331.010009765625,-0.08150239502187129
4990,2022-03-18,380.6000061035156,381.7999877929688,368.4700012207031,372.0,8324800.0,0.024771169515946267,1.4236406461976232,0.7350444070581791,45.27045887114803,36.67161696958918,-29.34911506293679,-10.034989308514923,48.064039903425055,177.72310008354043,47.404123702115925,13.329986572265682,-24.089964176712442,13.613005065917946,-24.917938031015296,52.14394816285119,-5.652466482548675,32.87847661438457,-49.910198974609386,97.69145413555013,61.169981473543494,19.26547154846662,3,-24.790008544921875,-9.885009765625,65.00748443603516,133.33497619628906,-182.20001220703122,4,-0.11229642686954844,1.3750007373775708,371.3999938964844,1.3761444116305417,357.5299987792969,1.1904024887197748,343.75,-0.11229642686954844
4991,2022-03-21,374.5899963378906,381.8200073242188,368.9400024414063,378.0199890136719,4866500.0,-0.015790881947569946,1.3354434582438504,-0.3988360745905857,45.97971041049928,39.0530600098339,-21.81951078686336,-5.628845381373253,49.42802352412366,180.90518027453777,47.24774685083748,12.8800048828125,-23.20789351480653,8.437995910644531,-28.569071206640103,45.445063027929166,-10.065537647997814,26.941529469286877,-41.85578198242189,85.38211125275025,51.2963949981561,18.50353355864232,3,-18.769989013671875,-3.875,74.49250793457031,138.8300018310547,-186.0500030517578,0,-0.06935585904673602,1.4236406461976232,380.6000061035156,1.3750007373775708,371.3999938964844,1.3761444116305417,357.5299987792969,-0.06935585904673602
4992,2022-03-22,382.9200134277344,386.6600036621094,366.760009765625,371.1400146484375,4242800.0,0.022237692333699766,1.0664605750810872,-3.4344093101055218,50.982931248370434,40.75892237351809,-26.48182745002208,-14.253313124324222,36.847253966557446,169.85637917107476,46.60378495937197,19.899993896484375,-22.16132559168682,16.491012573242188,-20.95030409320526,53.932329239689636,-2.2296457599815085,35.21167090646588,-47.24065149414065,91.42204194766515,57.96722773589253,18.720658333223724,3,-24.680007934570312,-13.33001708984375,57.317481994628906,130.49998474121094,-183.40000915527347,1,-0.40930221845379366,1.3354434582438504,374.5899963378906,1.4236406461976232,380.6000061035156,1.3750007373775708,371.3999938964844,-0.40930221845379366
4993,2022-03-23,374.489990234375,382.4599914550781,374.489990234375,379.7699890136719,3729000.0,-0.02201510210421609,-2.0189405542872003,-0.44821726030875086,52.237239006507195,42.31217961250479,-17.422746602391157,-5.554392646420695,40.87993437143973,175.31328210166816,45.78429535626025,8.430023193359375,-19.2986064421259,7.7094894409179915,-29.904179642706424,45.32315852454241,-11.097345100894188,26.51632398273017,-34.732176962500034,61.70543141851048,24.27960091554609,18.806834541812204,3,-16.249984741210938,-4.9999847412109375,61.45001220703125,128.50001525878906,-184.1299896240234,2,-0.4172874925598682,1.0664605750810872,382.9200134277344,1.3354434582438504,374.5899963378906,1.4236406461976232,380.6000061035156,-0.4172874925598682
4994,2022-03-24,375.7099914550781,379.760009765625,368.8999938964844,379.760009765625,3888500.0,0.003257767236821474,4.362946553036297,0.7670490997890357,55.05202940944228,44.9084905999632,-17.51551619550804,-8.329265448087654,35.154186005857184,170.8374451675071,44.74847523027789,10.860015869140625,-14.297869335617008,9.645491027832009,-26.625962153838486,45.9169442095025,-8.490235563003239,27.781217618667256,-32.2000029519844,44.97479615325043,4.061266721025255,18.135726590835255,3,-17.469985961914062,-9.364990234375,52.26001739501953,116.25001525878906,-176.24998474121094,3,-0.42636605580336395,-2.0189405542872003,374.489990234375,1.0664605750810872,382.9200134277344,1.3354434582438504,374.5899963378906,-0.42636605580336395
4995,2022-03-25,373.8500061035156,377.6400146484375,366.42999267578125,377.0700073242188,3574500.0,-0.004950587937145423,4.142193197964569,0.7950584352465271,59.16116145489764,47.841009894699944,-11.621214355435882,-8.22599018223434,32.510615359401015,169.54366516753475,43.728352991062565,11.21002197265625,-12.012120379639896,8.63300476074221,-25.958115700180542,43.22412522166496,-8.662555469719166,25.928564991203586,-26.888016387700645,36.6782471485012,-9.005587126238325,17.29556023046137,3,-14.340011596679688,-7.5050048828125,50.05000305175781,118.11000061035156,-173.98001098632812,4,-0.43851812161268966,4.362946553036297,375.7099914550781,-2.0189405542872003,374.489990234375,1.0664605750810872,382.9200134277344,-0.43851812161268966
4996,2022-03-28,378.510009765625,380.2799987792969,366.7300109863281,375.2300109863281,4323400.0,0.012464901928660232,2.973616971768907,-1.0186327751082624,64.71058760064616,50.43440591110269,-9.873019103041827,-14.911436843795798,23.889277780411987,161.7800630571171,43.0051245930566,13.54998779296875,-9.904022983550249,14.093507385253929,-18.31446656768378,46.50148133819164,-2.1104795912149257,30.297494361722784,-28.372178934106444,59.71334913267069,8.182243177319265,16.20398697646885,3,-13.650009155273438,-12.165008544921875,45.092498779296875,113.44999694824219,-174.50001525878903,0,-0.4758395054880199,4.142193197964569,373.8500061035156,4.362946553036297,375.7099914550781,-2.0189405542872003,374.489990234375,-0.4758395054880199
4997,2022-03-29,391.8200073242188,396.5,380.3299865722656,384.3900146484375,5880700.0,0.035164189097232734,-1.0797379617854395,2.2652425124908295,63.62735778381858,53.35278462839627,-17.486050783368512,-29.28333085722312,6.481711722296211,145.24358281333076,41.87726531777557,17.989990234375,-4.645964708726694,27.124504089355526,-6.15879444497449,60.40780262368554,10.482854822190518,43.76615335652053,-38.76040266625296,84.43634341248773,30.131593925612677,16.641649267165022,3,-16.130004882812557,-28.035003662109432,30.912490844726506,100.13999938964838,-203.50000000000006,1,-0.5188096836256708,2.973616971768907,378.510009765625,4.142193197964569,373.8500061035156,4.362946553036297,375.7099914550781,-0.5188096836256708
4998,2022-03-30,381.4700012207031,392.70001220703125,378.6300048828125,389.5499877929688,4023300.0,-0.026415205732338687,-1.045062288333884,-1.087482441080068,59.53521019237945,55.17296510863433,-3.780603120488024,-19.836963396336273,13.009421482475773,152.5917514090313,40.505044602381865,14.07000732421875,1.2563961359154519,16.70249786376951,-16.726385534678684,50.1313812622177,-0.01194383545458777,33.416939562993605,-24.066357028533844,50.016644102405884,-4.979230307339769,16.71444169922411,3,-0.0050048828125,-17.68499755859375,37.48749542236328,110.49000549316406,-200.5,2,-0.47697065658112736,-1.0797379617854395,391.8200073242188,2.973616971768907,378.510009765625,4.142193197964569,373.8500061035156,-0.47697065658112736
4999,2022-03-31,374.5899963378906,384.0,373.6099853515625,383.5899963378906,4134700.0,-0.018035507014434904,1.1160910181427177,1.1138632372103485,64.28510913178728,57.285704026483145,4.022498945234133,-13.115911986680999,15.745252491585234,156.76157243464297,38.8963209759573,10.3900146484375,5.0792504161310035,9.496493530273426,-24.194136084029083,43.187123144575935,-7.348821276877857,26.34180833742471,-13.276716564938283,27.13668664635545,-33.233969426751706,16.84531480715126,3,6.875,-10.80499267578125,39.50250244140625,116.25999450683594,-201.489990234375,3,-0.49181771411043884,-1.045062288333884,381.4700012207031,-1.0797379617854395,391.8200073242188,2.973616971768907,378.510009765625,-0.49181771411043884
5000,2022-04-01,373.4700012207031,380.8699951171875,368.5,376.7999877929688,4644200.0,-0.002989922657136934,1.156930043714364,0.3699985080295202,68.99605232222683,59.84307535000843,4.4977254932449,-11.669596235102006,12.867945513407562,155.04586423098556,37.119857541161075,12.3699951171875,8.700453388006054,7.78949890136721,-26.063089487537695,41.642087290272116,-9.136795293085243,24.715793095819663,-8.638049425046006,22.640217405789627,-43.10493186045554,16.926294194452453,4,7.9949951171875,-9.68499755859375,37.63749694824219,112.56498718261719,-195.80999755859375,4,-0.46592763525337144,1.1160910181427177,374.5899963378906,-1.045062288333884,381.4700012207031,-1.0797379617854395,391.8200073242188,-0.46592763525337144
5001,2022-04-04,391.5,396.0199890136719,373.1300048828125,373.5499877929688,7001800.0,0.04827696661141467,-1.4364035016485033,-5.3904157922229174,70.39725761674629,62.000222724272405,-12.160100111190673,-27.881061653680376,-5.4619111484245195,134.18372656962515,34.762213446880374,22.889984130859375,11.128237995073391,23.75749816894529,-11.147809218605232,58.66280555649581,6.304844475170057,41.21015186272052,-23.501243383908616,82.14285714285714,12.28858368841918,17.45265369377525,4,-10.035003662109375,-27.714996337890625,19.044998168945312,94.53498840332031,-225.1300048828125,0,-0.48947638539671134,1.156930043714364,373.4700012207031,1.1160910181427177,374.5899963378906,-1.045062288333884,381.4700012207031,-0.48947638539671134
5002,2022-04-05,380.1499938964844,390.0,377.30999755859375,389.2999877929688,4234500.0,-0.028991075615620976,1.4056834913205845,-0.5097486169341039,59.86738092638988,62.84801627092604,-1.3905768260704008,-14.23747111295313,5.7838292701677005,142.75182360926442,32.07706794439361,14.19000244140625,12.362233239876616,10.487992858886741,-22.574861857506335,43.55084757527982,-6.043434499309797,27.01942021708328,-11.649993896484375,42.332843558537334,-25.822472494117022,16.53142735819654,4,1.31500244140625,-16.989990234375,13.305007934570312,105.88499450683594,-205.83999633789062,1,-0.46334342290588515,-1.4364035016485033,391.5,1.156930043714364,373.4700012207031,1.1160910181427177,374.5899963378906,-0.46334342290588515
5003,2022-04-06,368.3500061035156,376.4700012207031,362.7300109863281,374.1499938964844,4354900.0,-0.03104034718512161,1.632181421697876,0.6338788701484483,48.645052656695704,62.136129965065315,10.557047876054014,-1.7755850768164692,18.008576231284792,151.5026733161818,29.896938401917417,17.41998291015625,13.670980422839932,-1.7899948120117415,-34.465191108341514,30.88520148431803,-18.127592960176628,14.547603336153145,28.149993896484375,16.88194300570383,-45.82617031046453,16.337598148164872,4,11.264999389648438,-5.19000244140625,23.532493591308594,117.68498229980469,-180.7100067138672,2,-0.48874710410267763,1.4056834913205845,380.1499938964844,-1.4364035016485033,391.5,1.156930043714364,373.4700012207031,-0.48874710410267763
5004,2022-04-07,362.1499938964844,368.5400085449219,353.69000244140625,365.0,4948900.0,-0.016831850425676143,1.9909307993251113,0.49138139686615384,41.57918576742135,60.18257711090127,16.350750357824893,5.110149591552556,24.786699405971603,154.18688199081407,27.957230381910534,14.850006103515625,13.292824169798052,-8.259007263183605,-40.55716078071339,24.03914625434618,-24.40808402194847,7.890069495581258,33.67460632324219,19.985811808929476,-36.715128649187704,16.149076758764885,4,12.94500732421875,1.010009765625,30.547508239746094,123.88499450683594,-175.6399993896484,3,-0.5002899233171576,1.632181421697876,368.3500061035156,1.4056834913205845,380.1499938964844,-1.4364035016485033,391.5,-0.5002899233171576
5005,2022-04-08,355.8800048828125,362.5,354.8699951171875,361.9599914550781,4025200.0,-0.017313237938267223,1.131285190031498,2.133324053154012,41.480745528040686,57.60148354727844,22.130932681452066,13.286848101821079,30.703437093290972,156.92128640103294,25.59525134236974,7.6300048828125,13.115432390825276,-15.306996154785168,-45.21457107849096,14.600578768920627,-30.260783616638093,-0.3532086929322418,38.259211425781245,5.1736431280635635,-45.920650529407965,14.953787461852905,4,19.214996337890625,7.279998779296875,36.81749725341797,130.1549835205078,-165.32000732421878,4,-0.5136000794410587,1.9909307993251113,362.1499938964844,1.632181421697876,368.3500061035156,1.4056834913205845,380.1499938964844,-0.5136000794410587
5006,2022-04-11,348.0,354.7799987792969,345.20001220703125,350.0,3777100.0,-0.022142308572259628,-1.5210571965498965,0.3289480949058621,34.03437803560702,54.313374686366046,28.19272872826997,23.721159480288975,38.206778628567974,161.05513587608618,23.034930832859136,10.67999267578125,12.11935107879475,-24.03650054931643,-49.81986046540544,1.7468593667725827,-36.928180507360935,-11.144820591271923,44.521247753906266,6.249974455145279,-38.10138254854661,12.891679958044492,4,22.610000610351562,15.160003662109375,43.417503356933594,138.0349884033203,-170.80999755859375,0,-0.4894827480973869,1.131285190031498,355.8800048828125,1.9909307993251113,362.1499938964844,1.632181421697876,368.3500061035156,-0.4894827480973869
5007,2022-04-12,344.1000061035156,359.4100036621094,342.25,355.9100036621094,3824300.0,-0.011206879012886084,-1.212765036440051,5.904998779296875,35.50510921323563,51.64336346646118,27.504134865901904,29.142890571793487,40.29788571634151,161.07976566379284,20.525833006947735,17.160003662109375,10.458285953949485,-27.953994750976562,-53.6568650148306,-2.2511244871225244,-40.80542988290358,-15.102559619049543,45.581967517578164,5.406212850735873,-35.231867081559955,12.851435131927012,4,25.034988403320312,19.05999755859375,45.05750274658203,141.30499267578125,-160.6200103759766,1,-0.5165068521761711,-1.5210571965498965,348.0,1.131285190031498,355.8800048828125,1.9909307993251113,362.1499938964844,-0.5165068521761711
5008,2022-04-13,350.42999267578125,352.0,341.1600036621094,343.9200134277344,3231000.0,0.01839577582094365,1.2466327863357063,-0.551226129874157,38.5028173388965,48.77866437836221,18.224597418970973,23.456334914776733,31.228457065985083,151.02628213929188,18.93603932732112,10.839996337890625,7.62041187819068,-21.269007873535145,-47.99238184564001,5.4543660985697215,-34.63069485958761,-7.907320887482683,35.45742305562504,33.85678363954935,-5.975263174442027,13.361686986052439,4,18.160003662109375,12.730010986328125,33.96251678466797,130.2100067138672,-164.07998657226565,2,-0.5025825380196101,-1.212765036440051,344.1000061035156,-1.5210571965498965,348.0,1.131285190031498,355.8800048828125,-0.5025825380196101
5009,2022-04-14,341.1300048828125,352.0,339.8599853515625,350.95001220703125,4343800.0,-0.026538789451087674,1.0369181298227828,-1.508454474284991,36.062357996904574,45.11936500888195,24.897373563254746,32.01365298623449,38.515833070522035,156.56230705388293,18.12828455888193,12.1400146484375,3.4996528183609144,-29.055496215820312,-59.07555751695185,0.9645650853112215,-44.06552686638611,-14.045465565254517,40.284669641664095,5.609623275299649,-33.191185400090326,15.010030650565772,4,26.809982299804688,22.029998779296875,43.26250457763672,139.50999450683594,-153.69000244140625,3,-0.4499457781378454,1.2466327863357063,350.42999267578125,-1.212765036440051,344.1000061035156,-1.5210571965498965,348.0,-0.4499457781378454
5010,2022-04-18,337.8599853515625,342.3599853515625,331.6199951171875,340.0,5105000.0,-0.00958584552646824,2.1311991743331493,0.2179239360809492,32.476925667498094,40.90599479229883,25.239059607983734,33.6423846616143,40.46358891872842,156.32409193329352,17.915995428647573,10.739990234375,0.25060494702916003,-30.188514709472656,-63.03860793247935,2.661578513534039,-46.613561320975975,-13.763468097969337,38.56812647216441,22.454078142107107,-13.13544267193317,16.42504661150334,4,22.95001220703125,25.300018310546875,44.90752410888672,142.78001403808594,-157.51998901367188,0,-0.44796660571460767,1.0369181298227828,341.1300048828125,1.2466327863357063,350.42999267578125,-1.212765036440051,344.1000061035156,-0.44796660571460767
5011,2022-04-19,348.6099853515625,351.67999267578125,333.2200012207031,333.2200012207031,20906900.0,0.03181791412443835,-1.3989617270706465,-7.191532143060863,30.952999751942073,37.693285772915736,8.67787390823878,21.972787850555164,28.341651426598787,142.17482309426686,17.446874052328795,18.459991455078125,-3.087112306640904,-18.13951416015624,-51.941344069010825,15.662315748698347,-35.04042911458356,-1.2385992057289172,21.544990133248916,61.137045736819736,30.415737936254672,16.900914954427297,4,5.4350128173828125,14.550018310546875,27.45501708984375,131.69500732421875,-160.7799835205078,1,-0.45337194697271854,2.1311991743331493,337.8599853515625,1.0369181298227828,341.1300048828125,1.2466327863357063,350.42999267578125,-0.45337194697271854
5012,2022-04-20,226.19000244140625,248.6999969482422,212.50999450683597,245.1999969482422,133387500.0,-0.3511660252264417,1.7827766308750874,-1.235218590558379,15.569840400488118,34.01826218889267,119.53201484774348,139.18499900871996,148.1990398277669,260.38162016105804,18.38368344237428,136.09999084472653,-10.266976849532796,-132.7229965209961,-203.3509311745869,-62.09506186740532,-168.03696384779147,-97.40902919420074,138.57007579193782,9.807159936803284,-17.710299765499382,35.313967326795385,4,64.33499908447266,78.31499481201172,139.27000427246094,249.02499389648438,-34.79000854492185,2,-0.21663203267656927,-1.3989617270706465,348.6099853515625,2.1311991743331493,337.8599853515625,1.0369181298227828,341.1300048828125,-0.21663203267656927
5013,2022-04-21,218.22000122070312,227.67999267578125,211.5200042724609,220.0,53501600.0,-0.03523586867093176,-1.1291167589431783,0.09363489182791677,15.494942692830875,31.12001295838262,116.1845718059821,142.1346914985815,153.41489929040762,263.9319581474498,19.37622108440178,16.15998840332034,-20.165011899460808,-132.87949829101564,-226.9402971751681,-38.818699406863175,-179.90989773309184,-85.84909884893943,133.45999145507812,4.769360159461321,-21.854574590606884,47.03039944207623,4,68.79000091552734,85.79000091552734,146.46500396728516,256.9949951171875,-23.029998779296875,3,-0.1591971647824746,1.7827766308750874,226.19000244140625,-1.3989617270706465,348.6099853515625,2.1311991743331493,337.8599853515625,-0.1591971647824746
5014,2022-04-22,215.5200042724609,226.2700042724609,210.0500030517578,220.17999267578125,37515100.0,-0.012372820699929732,-1.0794885563905472,2.617972808476365,15.38764532114449,28.220779602060823,107.16757980752325,139.36356867003624,152.97084839024095,262.1804628895653,20.19591576924927,16.220001220703097,-28.683137358787917,-127.56999588012698,-238.56396686660915,-16.576024893644785,-183.06698137336807,-72.0730103868859,110.93119049072268,3.862177237479137,-22.30459009604005,55.4969854932411,4,69.20999908447268,87.754997253418,146.34000396728518,256.4300079345703,-18.08000183105466,4,-0.13534705637843492,-1.1291167589431783,218.22000122070312,1.7827766308750874,226.19000244140625,-1.3989617270706465,348.6099853515625,-0.13534705637843492
5015,2022-04-25,209.91000366210938,216.66000366210938,204.50999450683597,213.80999755859372,28152000.0,-0.026030069131120492,1.5312502980230285,0.836910644177895,7.916565000328873,25.318800375918805,100.4585276394601,139.19864740788125,155.52020486326023,263.6114762677963,20.98677981344197,12.150009155273409,-35.749851825791666,-124.98299636840818,-249.76939058034623,-0.1966021564701066,-187.3761934743772,-62.58979926243916,93.26095275878907,3.6692323316294497,-14.78007837510585,62.39319710596904,4,72.04999542236328,90.5949935913086,151.57250213623047,259.9949951171875,-17.0,0,-0.10704588075217669,-1.0794885563905472,215.5200042724609,-1.1291167589431783,218.22000122070312,1.7827766308750874,226.19000244140625,-0.10704588075217669
5016,2022-04-26,198.3999938964844,209.1499938964844,198.27999877929688,208.8000030517578,20318100.0,-0.05483306924310549,-1.0432322820925821,2.6666731875269107,7.910698298698875,22.252754718748058,98.91846398869902,143.90131346508653,164.25499834469795,271.2184301288978,22.038334884205643,11.6300048828125,-42.53761639607262,-127.48750534057612,-264.4248526367494,9.449841955597094,-195.95617898866274,-59.0188316924895,85.03877014160153,0.23799111770185627,-14.562721266804179,68.46867364808661,4,76.74000549316403,98.99000549316403,164.86250305175778,266.7149963378906,6.690002441406222,1,-0.09102821630134028,1.5312502980230285,209.91000366210938,-1.0794885563905472,215.5200042724609,-1.1291167589431783,218.22000122070312,-0.09102821630134028
5017,2022-04-27,188.5399932861328,200.19000244140625,187.7700042724609,194.00999450683597,22298400.0,-0.049697585250411125,-2.5435192400621465,0.5259611928254453,7.982421691286092,18.86159964679134,94.30935977131236,145.19548313313499,170.99841787459394,277.0991728907516,24.249956653256643,12.419998168945341,-49.981837709773174,-127.18350524902343,-273.37899780992825,19.0119873118814,-200.28125152947587,-54.085758968571014,77.86701770019533,1.9293140501334838,-12.087307538124715,73.09774628045241,4,81.34500885009766,103.59500885009766,174.72750854492188,272.79002380371094,10.440002441406222,2,-0.0037657339575727367,-1.0432322820925821,198.3999938964844,1.5312502980230285,209.91000366210938,-1.0794885563905472,215.5200042724609,-0.0037657339575727367
5018,2022-04-28,199.5200042724609,201.47999572753903,185.6000061035156,191.55999755859372,21363200.0,0.058237039234771526,1.6734012615484601,-1.4552111403082924,12.82742835012752,16.279940797149447,66.68412803509577,126.36407025885481,156.6140868950824,262.3923224394806,26.507503460670424,15.879989624023438,-56.473397443119154,-107.10599441528322,-258.6230173313156,44.41102850074918,-182.8645058732994,-31.347482957267033,51.15960537109379,34.226699768022876,20.09909226539689,75.7585114580162,4,69.11999511718753,91.5299987792969,164.39499664306643,247.06999206542972,-2.3800048828124716,3,-0.040697725551809616,-2.5435192400621465,188.5399932861328,-1.0432322820925821,198.3999938964844,1.5312502980230285,209.91000366210938,-0.040697725551809616
5019,2022-04-29,190.3600006103516,204.7100067138672,190.0,198.67999267578125,16391900.0,-0.04591020181415284,-2.254428681143397,-1.0452242522528703,12.660168577813252,14.078078898295574,58.343779106740925,127.5541164782098,162.49553267489088,267.5657730003652,28.559673676031238,14.710006713867188,-64.09668985231701,-107.05449829101562,-263.4947218670095,49.38572528497821,-185.27461007901255,-28.834386503018692,47.30368832519528,15.325160595574433,0.06225434556764675,78.22011178799691,4,78.27999877929685,100.69000244140622,173.50500488281247,251.26499938964835,8.25,4,0.02537298705383595,1.6734012615484601,199.5200042724609,-2.5435192400621465,188.5399932861328,-1.0432322820925821,198.3999938964844,0.02537298705383595
5020,2022-05-02,199.4600067138672,200.2100067138672,190.00999450683597,191.7100067138672,14591600.0,0.04780419244766887,1.2054080447635074,-0.9314912729546908,16.674146800833896,12.491539681505778,30.784482981807116,110.41008394293112,150.52294860774145,254.28584083180147,30.470548647279134,10.200012207031222,-73.33931088515573,-89.25399246215818,-247.23200630329808,68.72402137898172,-168.24299938272816,-10.264985541588231,27.79094565527342,58.853536282892236,40.69696614725041,78.98900692056995,5,17.68999481201172,91.58999633789062,162.8324966430664,237.5850067138672,3.3699951171875,0,-0.010127364907586256,-2.254428681143397,190.3600006103516,1.6734012615484601,199.5200042724609,-2.5435192400621465,188.5399932861328,-0.010127364907586256
5021,2022-05-03,199.8699951171875,203.1999969482422,194.7700042724609,198.2899932861328,11839400.0,0.0020554917753936586,1.0461133630978352,0.20387120400705644,17.126313033539404,12.664481085178142,7.886231912143586,100.03647908214089,147.036980968958,249.61595711921626,33.363024108227485,8.429992675781278,-82.53966914709366,-79.26250381469725,-234.2077866694152,75.68277904002073,-156.73514524205626,-1.7898623873382462,19.050767998828093,74.67288622660782,52.63547545301303,77.472641427359,5,6.7700042724609375,91.18000793457031,163.05750274658203,237.17501831054688,-7.099990844726591,1,-0.03482259281087863,1.2054080447635074,199.4600067138672,-2.254428681143397,190.3600006103516,1.6734012615484601,199.5200042724609,-0.03482259281087863
5022,2022-05-04,204.00999450683597,204.3800048828125,191.00999450683597,197.6499938964844,12218800.0,0.020713461203724526,2.766188774293123,4.025312177079008,16.290636149839074,12.752891469290162,0.3007578515590126,86.45658858619069,140.25411907057534,241.46960818930526,36.43776243085218,13.370010375976534,-92.05552701602323,-66.31550445556636,-217.0510935461675,84.42008463503481,-141.68329900086692,9.052290089734214,8.246617206679616,96.33693257627614,72.6635965279475,75.36779454530058,5,1.925010681152287,87.04000854492185,161.59250640869138,233.0350189208984,-21.069992065429716,2,0.005293867262069263,1.0461133630978352,199.8699951171875,1.2054080447635074,199.4600067138672,-2.254428681143397,190.3600006103516,0.005293867262069263
5023,2022-05-05,188.32000732421875,200.7100067138672,186.0,200.4499969482422,13971300.0,-0.07690793394973339,1.3256910778969664,-1.9072308899280006,15.825022911729292,12.80148897935514,12.631765261667653,92.72151945441266,153.3842352329844,253.010798180451,38.962102159021775,18.009994506835966,-103.91587467660275,-73.00399169921877,-220.560468860637,74.55248546219948,-146.7822302799279,0.7742468814903418,18.60528326729684,12.399820907061693,-12.998367600490274,73.77823858070913,5,12.80999755859375,102.489990234375,181.41749572753906,246.98498535156256,-18.6300048828125,3,0.05660571361898703,2.766188774293123,204.00999450683597,1.0461133630978352,199.8699951171875,1.2054080447635074,199.4600067138672,0.05660571361898703
5024,2022-05-06,180.97000122070312,187.2100067138672,175.80999755859375,186.75,17185500.0,-0.03902934270208258,2.402981607499112,0.47650484117889025,15.541403835442338,13.648693294367748,16.27717549499235,90.4388642476855,157.30857349281757,256.24051412317067,41.273074509240416,12.510009765625,-100.61581598551601,-71.29499816894531,-214.98392790171818,72.39393156382752,-143.13946303533174,0.5494666974411189,23.410003662109375,18.0609112330722,-7.391208200140429,71.84446486638642,5,11.509994506835938,104.94499206542969,191.65499877929688,253.125,-13.430007934570312,4,0.08935181554883842,1.3256910778969664,188.32000732421875,2.766188774293123,204.00999450683597,1.0461133630978352,199.8699951171875,0.08935181554883842
5025,2022-05-09,173.10000610351562,183.1999969482422,172.3000030517578,177.66000366210938,14031300.0,-0.043487843643154944,-2.538956953396317,0.7889270798684259,10.95787075084759,13.98726801127316,20.536158836653357,88.44811693128611,161.56599804038137,260.00752972644307,43.731668689017404,10.899993896484375,-96.89876518325124,-70.02599334716797,-209.14465977624167,69.09267308190573,-139.58532656170485,-0.4666601326311195,27.610000610351562,2.493774956656575,-17.68252045051246,69.55933321453685,5,15.404998779296875,111.05998992919922,199.52499389648438,255.1300048828125,7.0099945068359375,0,0.1473714246525255,2.402981607499112,180.97000122070312,1.3256910778969664,188.32000732421875,2.766188774293123,204.00999450683597,0.1473714246525255
5026,2022-05-10,177.66000366210938,181.8699951171875,170.57000732421875,176.00999450683594,13883900.0,0.026343139213217626,1.2442893141418931,-0.3618443067285942,27.303340605675842,16.13403677953869,14.220213979663725,74.2807686083226,153.2520089970144,251.21684635530994,45.89865961096845,11.29998779296875,-92.7979790722184,-56.94899597167969,-189.74719729393178,75.84920535057236,-123.34809663280572,9.450104689446334,17.368002319335943,20.97011786411237,-0.4964135173493567,66.39910066112603,5,9.980003356933594,105.63499450683594,194.96499633789062,250.57000732421875,-4.30999755859375,1,0.14167509653335375,-2.538956953396317,173.10000610351562,2.402981607499112,180.97000122070312,1.3256910778969664,188.32000732421875,0.14167509653335375
5027,2022-05-11,166.3699951171875,180.9199981689453,165.5500030517578,176.08999633789062,12665500.0,-0.06354839756951869,-1.7059885451478063,-5.890877144310353,26.480993860217154,17.651099613993093,24.624185307436022,75.44087749273493,160.84636594656342,258.3907879081007,48.542463646271905,15.3699951171875,-87.06763219890257,-59.352503967285145,-184.88870482955167,66.1836968949814,-122.12060439841844,3.415596463848118,23.766411132812493,2.3321728669595174,-20.368769925652124,62.76810043113327,5,18.760009765625,111.4050064086914,206.2550048828125,261.8600158691406,9.139999389648438,2,0.15868251445627446,1.2442893141418931,177.66000366210938,-2.538956953396317,173.10000610351562,2.402981607499112,180.97000122070312,0.15868251445627446
5028,2022-05-12,174.30999755859375,177.5800018310547,162.7100067138672,163.9600067138672,17662100.0,0.04772496648697677,-1.314397776133812,-1.064813739187768,32.15553787455022,19.81725175807498,14.228336830928043,56.52811084006757,149.4269763163021,246.40824010320387,51.29666082838287,14.8699951171875,-80.1572810003739,-42.60650177001952,-155.36822346132686,70.15521992128782,-98.98736261567319,13.774359075634152,10.909128051757818,47.34690140704719,21.343320670164537,56.38086084565367,5,9.235008239746094,95.2800064086914,198.00250244140625,219.8400115966797,-3.399993896484375,3,0.049509523284294366,-1.7059885451478063,166.3699951171875,1.2442893141418931,177.66000366210938,-2.538956953396317,173.10000610351562,0.049509523284294366
5029,2022-05-13,187.63999938964844,187.7700042724609,176.00999450683594,177.16000366210938,13136300.0,0.07647296206618237,1.1899448325441169,1.0125608693536903,40.961116538411844,22.515803951139194,0.5273879042329668,32.79062093757773,133.08631091663233,228.96023563158104,53.83136560429698,13.460006713867159,-72.05224790108795,-21.601999664306646,-118.55276016895505,75.34876084034173,-70.07737991663083,26.87338058801754,-24.92999267578125,99.48122547694386,67.73391798398694,48.475380252324186,5,-4.094993591308594,77.9850082397461,183.74750518798828,206.510009765625,-8.75,4,-0.09566188982428891,-1.314397776133812,174.30999755859375,-1.7059885451478063,166.3699951171875,1.2442893141418931,177.66000366210938,-0.09566188982428891
5030,2022-05-16,186.50999450683597,195.88999938964844,185.6999969482422,193.3000030517578,16145000.0,-0.006022196154807813,-1.4233051139600623,-0.6479018428489658,44.730077990108896,25.58288894631358,-0.4165520903460731,23.189424272214097,131.33483641619867,225.74534756864918,55.881866532338655,10.19000244140625,-65.60813055489328,-15.164505004882784,-91.22016878454647,60.89115877478092,-53.19233689471463,22.86332688494906,-23.79998779296878,71.72993684938596,34.509917413694986,38.02783188983185,5,-2.964988708496122,76.09500885009763,182.61750793457028,207.64001464843747,-4.799987792968778,0,-0.10171037359613377,1.1899448325441169,187.63999938964844,-1.314397776133812,174.30999755859375,-1.7059885451478063,166.3699951171875,-0.10171037359613377
5031,2022-05-17,190.55999755859372,191.3999938964844,185.1699981689453,189.1699981689453,9876700.0,0.021714670371776323,3.0586396282213206,-0.20471246544865843,50.94392709551272,29.433254606943986,-6.6224844039827815,7.05322499103616,124.76077450204056,217.18107798694749,58.7550256011413,6.229995727539091,-57.96537359119503,-3.2120025634766023,-34.87040691596644,28.446401789013237,-19.041204739721536,12.617199612768331,-26.522791137695293,83.93609702347766,40.50665248316696,15.829202176244925,5,-8.849990844726534,70.50000762939456,178.56750488281253,203.59001159667972,0.290008544921875,1,-0.0548383558046015,-1.4233051139600623,186.50999450683597,1.1899448325441169,187.63999938964844,-1.314397776133812,174.30999755859375,-0.0548383558046015
5032,2022-05-18,177.19000244140625,187.6999969482422,176.27000427246094,186.72000122070312,9665600.0,-0.07016160415869255,-1.0105536647949926,-6.856117240243842,39.79339886843085,32.096407491021935,2.841861954679189,17.459182975363092,135.67333194883338,225.915625466993,58.61347377511842,14.289993286132784,-52.16964428085802,-14.131997680664057,-42.656022501477935,14.392027140149821,-28.39401009107101,0.1300147297428964,-11.87868430175783,43.640744194944645,-0.9134270738388324,14.262012410406943,5,2.1100006103515625,83.87000274658203,189.69499969482422,216.9600067138672,11.949996948242188,2,-0.021671630932791786,3.0586396282213206,190.55999755859372,-1.4233051139600623,186.50999450683597,1.1899448325441169,187.63999938964844,-0.021671630932791786
5033,2022-05-19,183.47999572753903,186.3000030517578,175.7100067138672,178.0500030517578,10448500.0,0.03549857892356423,-1.0949578005578295,-0.5697789476717905,46.770556894288866,35.56631338644933,-4.70127694753927,8.888846210139377,126.39931246558851,214.99518920891242,58.455269601552764,10.589996337890625,-46.39899029806932,-6.105004119873087,-31.825551435961813,19.61554319621564,-18.965277777917464,6.755269538171291,-16.945530337890602,38.50342831391062,-9.345335733143273,12.860273658044369,5,-4.179992675781222,73.87500762939456,182.66750335693362,210.6700134277344,-3.879989624023409,3,-0.043437984555756426,-1.0105536647949926,177.19000244140625,3.0586396282213206,190.55999755859372,-1.4233051139600623,186.50999450683597,-0.043437984555756426
5034,2022-05-20,186.3500061035156,190.19000244140625,179.77000427246094,185.8699951171875,10429400.0,0.015642088744314275,1.553919973671121,0.08839993255774266,43.4639537900117,39.17810039080089,-7.518531789482836,3.922554800599954,120.5822227381083,207.5028960593351,58.14780601774737,10.419998168945312,-40.629651673384274,-1.7764938354492585,-24.430144281252154,20.877156610353637,-13.103319058350706,9.55033138745219,-18.641319353867175,52.72548687501687,6.009796804700812,11.326825222901451,5,-7.050003051757784,71.004997253418,179.5249938964844,207.80000305175784,-7.990005493164034,4,-0.0828548534247402,-1.0949578005578295,183.47999572753903,-1.0105536647949926,177.19000244140625,3.0586396282213206,190.55999755859372,-0.0828548534247402
5035,2022-05-23,187.44000244140625,187.66000366210938,177.88999938964844,186.1499938964844,9602000.0,0.005849188635310032,10.294730900174637,2.687456290927686,43.84471004976447,41.016030329032965,-7.1079620774413,1.120287058410895,117.02736372111951,201.7527440126895,57.75839148651083,9.770004272460938,-33.088335469665736,0.4370025634765682,-19.76381878297252,20.637823909925658,-9.66340810974799,10.537413236701127,-18.604063186157816,74.76102810673173,30.277126417742622,10.100410673224546,5,-8.139999389648438,69.75499725341797,178.10999298095703,206.7100067138672,-12.57000732421875,0,-0.04561461235805597,1.553919973671121,186.3500061035156,-1.0949578005578295,183.47999572753903,-1.0105536647949926,177.19000244140625,-0.04561461235805597
5036,2022-05-24,180.33999633789062,184.0,177.1699981689453,182.0,7706400.0,-0.03787881994791953,1.413426647328096,-1.286816020439573,38.612529413137864,42.363978723801935,0.46061851552877897,7.165277938809766,121.8293192921343,204.07924753699376,57.25897867159336,10.270004272460938,-24.618321377471062,-5.760003662109369,-25.423186397003718,13.90317907278498,-15.591595029556544,4.071587705337805,-10.421894677266181,31.975075898798792,-5.703987414411202,9.83159136744718,5,-1.0399932861328125,76.8550033569336,181.64500427246094,210.5600128173828,-0.3899993896484375,1,0.007596819362298612,10.294730900174637,187.44000244140625,1.553919973671121,186.3500061035156,-1.0949578005578295,183.47999572753903,0.007596819362298612
5037,2022-05-25,187.8300018310547,188.8699951171875,180.1699981689453,180.27999877929688,8522100.0,0.04153269183354391,-1.2393802224993373,-4.548184575788216,49.744069069870825,44.318259967726455,-4.095882991408416,-0.40121615127202404,111.67020616093487,191.9649153151796,56.41296438164821,8.699996948242188,-13.810768905001709,1.7655014038085994,-17.881690559574082,21.41269336719128,-8.058094577882741,11.58909738549994,-16.87302426126928,83.70164843444567,41.055877246343634,9.823595981691339,5,-2.029998779296875,17.875,170.77249908447266,191.7100067138672,-1.9499969482421875,2,0.01607839132737321,1.413426647328096,180.33999633789062,10.294730900174637,187.44000244140625,1.553919973671121,186.3500061035156,0.01607839132737321
5038,2022-05-26,191.3999938964844,192.33999633789062,183.08999633789062,186.4900054931641,8049900.0,0.019006506046040483,1.7245976866844128,0.6503293269765177,55.671555895119134,45.95275322958281,-5.572755204157346,-4.8598996271518615,104.97332034629707,183.82536233348682,55.37646482665096,9.25,-10.77856179962177,5.741493988037149,-13.051998170153894,24.534986146228192,-3.6552520910583723,15.13824006713267,-19.445695453904477,93.80354281564442,46.06314084392693,9.396746079095527,5,-5.599990844726591,3.7950057983398153,106.11500549316403,121.34500885009763,-7.339996337890682,3,-0.011807704174004563,-1.2393802224993373,187.8300018310547,1.413426647328096,180.33999633789062,10.294730900174637,187.44000244140625,-0.011807704174004563
5039,2022-05-27,195.19000244140625,195.25,190.3699951171875,193.19000244140625,8586000.0,0.019801508180672167,3.60378879484079,0.4073329376190639,62.56969949554151,47.93493339685311,-9.140377620997441,-8.71639752107663,97.58884869894473,175.54075569942393,54.40467097725805,4.8800048828125,-6.356979944660964,9.290002441406244,-9.878265670385815,28.458270553198304,-0.29413161448979963,18.87413649730229,-22.278275960943574,99.66815512988114,44.29570472703775,9.584134055896037,5,-9.709999084472656,-0.6999969482421875,100.31999969482422,117.06000518798828,-5.919998168945341,4,-0.07987087526458003,1.7245976866844128,191.3999938964844,-1.2393802224993373,187.8300018310547,1.413426647328096,180.33999633789062,-0.07987087526458003
5040,2022-05-31,197.44000244140625,199.9499969482422,190.8000030517578,196.17999267578125,11398500.0,0.011527229734399125,1.914011361482727,0.6300048828125,61.55913527850136,49.114400972740725,-10.814129775080175,-11.726725855508107,91.39983148286001,169.14091500528002,53.23054705442174,9.149993896484375,-2.8493693260572854,11.641002655029297,-7.24564392163316,30.527649231691754,2.197679366698054,21.08432594336054,-23.609145044576138,88.98158629790142,28.048876201552012,9.443323288331232,5,-9.610000610351562,-7.754997253417969,96.5625,114.07500457763672,-10.460006713867216,1,-0.09663696107741393,3.60378879484079,195.19000244140625,1.7245976866844128,191.3999938964844,-1.2393802224993373,187.8300018310547,-0.09663696107741393
5041,2022-06-01,192.91000366210938,202.7400054931641,191.66000366210938,198.6999969482422,8416200.0,-0.02294367262602337,-1.6731027272576744,-4.595197151714784,66.84010303165735,52.119590324210336,-6.610937288756247,-8.16343060276239,92.05071028308288,169.67981455519464,52.118207975321965,11.080001831054716,-1.4654017504013268,7.459003448486328,-10.573144056509165,25.49115095348182,-1.5570703040114324,16.47507720098409,-17.51199789219453,56.44661656575265,-11.407145702402303,9.016073752497752,6,-3.68499755859375,-6.980003356933594,98.32249450683594,115.83499908447266,-15.57000732421875,2,-0.0935151531929872,1.914011361482727,197.44000244140625,3.60378879484079,195.19000244140625,1.7245976866844128,191.3999938964844,-0.0935151531929872
5042,2022-06-02,205.08999633789062,205.47000122070312,191.72000122070312,192.0200042724609,9623100.0,0.06313821183226476,-1.0117047317879575,-2.257341488932758,68.53323435211712,54.53766559730237,-16.1114064749882,-21.353150835995365,75.78460872283279,153.73430820262206,50.785115606015886,13.75,-0.2651187238005548,19.584996032714855,1.313950709611106,37.856041355818604,10.44947337116298,28.72051869426673,-27.504630590115852,98.30203395932081,26.70365965087491,9.13552266155188,6,-13.769996643066406,-20.99999237060547,81.17500305175781,99.85499572753906,-30.639999389648438,3,-0.12258032979936129,-1.6731027272576744,192.91000366210938,1.914011361482727,197.44000244140625,3.60378879484079,195.19000244140625,-0.12258032979936129
5043,2022-06-03,198.97999572753903,202.9499969482422,198.0500030517578,200.13999938964844,7191800.0,-0.029791802230496045,-2.2450408755141016,-0.08875320323855643,57.47823479454369,56.09480793113926,-8.461307796261679,-15.181970431895905,77.92502141678605,156.02435814293867,49.280773444528165,7.0399932861328125,-0.32499242455284616,12.941996002197243,-6.272402004847407,32.15639400924189,3.334796998674932,22.549195005719554,-18.60616643247144,57.019848543948136,-10.595005202577404,9.60719900352232,6,-7.659996032714815,-14.889991760253878,82.03000640869143,100.70999908447268,-22.419998168945284,4,-0.06583571779076824,-1.0117047317879575,205.08999633789062,-1.6731027272576744,192.91000366210938,1.914011361482727,197.44000244140625,-0.06583571779076824
5044,2022-06-06,197.13999938964844,203.8699951171875,195.3800048828125,202.08999633789062,5372000.0,-0.009247142312788448,-1.0047235668514418,4.267225276893426,56.94499219415128,57.55039483607112,-5.509136645556566,-12.72063910735045,75.65287431334286,153.97911513232123,47.55659012668204,8.489990234375,2.1830719430579677,10.293499755859386,-9.378353108663731,29.965352620382504,0.45757332359784186,20.12942618812093,-14.25655290201729,43.217431010398236,-22.89056260371067,9.835926432261557,6,-5.819999694824219,-13.049995422363281,82.70500183105469,100.33999633789062,-22.360000610351562,0,-0.06634879715710063,-2.2450408755141016,198.97999572753903,-1.0117047317879575,205.08999633789062,-1.6731027272576744,192.91000366210938,-0.06634879715710063
5045,2022-06-07,198.6100006103516,199.6000061035156,193.0,194.8699951171875,4839500.0,0.00745663602137725,1.307687793270693,-0.7555571310992866,55.442869089901436,59.42043257793374,-5.842441204297501,-12.839808842473047,70.06298976518539,148.6507808062374,45.72413960029957,6.600006103515597,3.4608389258332863,10.488001251220737,-8.733912814690939,29.709915317132413,0.8770442182648992,20.098958284176575,-13.467898649413257,50.32583763142912,-12.968233526581393,9.610957032955838,6,-5.790000915527372,-14.519996643066435,81.23500061035153,98.77000427246091,-9.5,1,-0.0470268179305563,-1.0047235668514418,197.13999938964844,-2.2450408755141016,198.97999572753903,-1.0117047317879575,205.08999633789062,-0.0470268179305563
5046,2022-06-08,202.8300018310547,207.3800048828125,197.63999938964844,197.9499969482422,7244100.0,0.021247677396578846,-2.5418201793323862,1.3048122233328474,69.78394921460803,61.64708592734899,-7.304934208062434,-15.892256859657692,61.53697010009802,140.84554237892962,43.49189199335243,9.740005493164062,5.1370528162377695,13.449502563476557,-6.179879007367447,33.07888413432056,3.634811778054541,23.264193348898573,-15.655109944139866,70.94507032098015,4.9516252562986125,9.814690785422004,6,-7.595001220703125,-17.784996032714844,51.27000045776367,91.40499877929688,-11.910003662109375,2,-0.07814428812517471,1.307687793270693,198.6100006103516,-1.0047235668514418,197.13999938964844,-2.2450408755141016,198.97999572753903,-0.07814428812517471
5047,2022-06-09,192.7700042724609,201.69000244140625,192.5399932861328,200.6499938964844,6949000.0,-0.04959817318826998,-1.1942437487535928,-1.6147503564549732,56.77410496763989,61.76959137985129,3.9442777168885073,-3.955845983108759,66.6561837402966,147.12177966037538,41.15837484422847,10.290008544921875,6.561458505757855,2.0695045471191236,-14.329419472837884,18.46842856707613,-6.12995746285938,10.268966557097627,-3.1704988260383686,1.5499380497759137,-65.1150706840667,8.199462009978504,6,6.104995727539091,-7.724998474121065,56.074996948242216,101.46499633789065,8.860000610351591,3,-0.0800436146318777,-2.5418201793323862,202.8300018310547,1.307687793270693,198.6100006103516,-1.0047235668514418,197.13999938964844,-0.0800436146318777
5048,2022-06-10,182.94000244140625,185.8600006103516,180.8500061035156,182.63999938964844,13065600.0,-0.05099342020639763,-1.5824783013933428,-0.038071503399344835,47.742616366198035,60.12213769881313,13.910909253187526,6.908022089529567,71.66297059165538,153.31019782990188,38.88172456204942,11.919998168945312,9.110698714924155,-8.191997528076172,-23.167382773348038,6.783387717195694,-15.679690150712105,-0.7043049054402388,24.44000244140625,7.877860663610789,-58.04912911306475,7.487692622635935,6,11.175003051757812,2.1050033569335938,65.5525016784668,111.29499816894531,33.5,4,-0.04640868798437525,-1.1942437487535928,192.7700042724609,-2.5418201793323862,202.8300018310547,1.307687793270693,198.6100006103516,-0.04640868798437525
5049,2022-06-13,169.69000244140625,179.08999633789062,168.9600067138672,177.07000732421875,10222400.0,-0.072428117542219,-1.2918538055504731,-24.599766034281064,39.87911990773384,57.71324710206118,25.885474254916573,19.757268268293245,80.05814226439654,162.72380225464212,37.56040921016318,13.979995727539062,9.433345773598973,-20.54449768066405,-38.29540778829005,-2.793587573038053,-29.41995273447705,-11.669042626851052,37.15940246582031,1.9000410263660925,-60.310775665906874,8.875455053813006,6,18.480003356933594,15.355003356933594,76.27999877929688,121.98500061035156,54.19000244140625,0,0.040485562015120546,-1.5824783013933428,182.94000244140625,-1.1942437487535928,192.7700042724609,-2.5418201793323862,202.8300018310547,0.040485562015120546
5050,2022-06-14,167.5399932861328,172.05999755859375,164.27999877929688,169.75,11555300.0,-0.01267021700948956,1.278183512022716,0.2994587061878691,42.26492494443009,54.98267175903593,26.09198740167389,21.5163799143763,77.26435006916296,161.10747555859473,36.89190167735516,7.779998779296875,8.727576434625973,-21.746006774902355,-42.16207885944394,-1.3299346903607727,-31.954042817173132,-11.537970732631578,37.79383569335937,7.563791288117759,-56.05623999846715,10.208036042270788,6,18.290008544921875,17.50501251220703,71.65750122070312,119.24000549316406,52.90000915527344,1,0.043213595459558274,-1.2918538055504731,169.69000244140625,-1.5824783013933428,182.94000244140625,-1.1942437487535928,192.7700042724609,0.043213595459558274
5051,2022-06-15,180.11000061035156,183.8500061035156,168.52999877929688,169.25999450683594,12396000.0,0.07502690598029993,-1.4890349898605217,-4.909490109434874,45.60464553811639,52.435050779702514,12.868630640179617,8.562339542129791,59.213425825474104,146.57435149799556,35.78707814125238,16.310012817382784,7.232824811080121,-8.653499603271484,-29.463374645006354,12.156375438463385,-19.05843712413892,1.7514379175959505,22.7605985571289,42.314889819398935,-17.98979114608354,10.40493752086744,6,5.720001220703125,4.935005187988281,56.22249984741211,104.91500091552734,38.3999938964844,2,0.049969462936544806,1.278183512022716,167.5399932861328,-1.2918538055504731,169.69000244140625,-1.5824783013933428,182.94000244140625,0.049969462936544806
5052,2022-06-16,173.35000610351562,176.27000427246094,171.55999755859375,174.0,8201300.0,-0.037532588328953786,-1.2269477450959172,-0.059907237865402085,40.08351507737868,50.50230414446196,16.374815634102276,15.83159485563533,60.66684765356132,151.4772503680706,34.36367603666238,8.550003051757812,5.422015609152169,-15.221494293212885,-36.545483467034586,6.102494880608816,-25.883488880123735,-4.559499706302034,27.20515704067381,42.02968746354113,-13.457733467664745,10.661994586910847,6,12.479995727539062,11.694999694824219,62.117496490478516,110.80999755859375,40.55999755859375,3,0.10135558954026114,-1.4890349898605217,180.11000061035156,1.278183512022716,167.5399932861328,-1.2918538055504731,169.69000244140625,0.10135558954026114
5053,2022-06-17,175.50999450683594,179.64999389648438,173.33999633789062,173.6300048828125,12133400.0,0.012460273015684198,-4.130065314882241,-2.8923188882107143,38.99081997136373,48.50739611970779,11.773617390529324,13.74880767429326,53.496382867728585,147.7848716346457,32.74002117620584,6.30999755859375,3.4442152560684463,-12.663005828857422,-34.67442828557023,9.348416627855386,-23.668717057213826,-1.657294600501018,22.86865877545995,57.383707330765596,7.175660621356279,11.005711228356406,6,10.32000732421875,9.535011291503906,55.942508697509766,106.14000701904297,51.24000549316406,4,0.14882349264137895,-1.2269477450959172,173.35000610351562,-1.4890349898605217,180.11000061035156,1.278183512022716,167.5399932861328,0.14882349264137895
5054,2022-06-21,170.91000366210938,178.6199951171875,169.8000030517578,177.60000610351562,12177600.0,-0.0262092814580277,1.0206212595782762,-3.5585315769396217,35.53907967508238,46.29586396250568,13.702571293076431,18.05863911610294,53.12901536981087,150.91746555652946,31.438085274679732,8.819992065429688,-0.030035585842597357,-16.49099655151366,-39.81550805701852,6.833514953991198,-28.15325230426609,-4.828740798761231,25.42273035000656,33.87839755485214,-10.953099837916298,11.662255752752431,6,14.919998168945312,14.919998168945312,55.657501220703125,108.69499969482422,55.110000610351534,1,0.2663975063116264,-4.130065314882241,175.50999450683594,-1.2269477450959172,173.35000610351562,-1.4890349898605217,180.11000061035156,0.2663975063116264
5055,2022-06-22,178.88999938964844,182.82000732421875,170.1999969482422,170.75,11992400.0,0.04669121500527007,-1.7316023535512168,-1.2167408698190842,42.63500336260954,43.27931442339473,2.9403288886352925,9.913527589809405,40.37410478991606,141.07046587312016,29.867722059349987,12.620010375976562,-1.8874848400269002,-8.08350067138673,-31.716379026282652,15.549377683509192,-19.89993984883469,3.732938506061231,15.519570508498362,67.62399254192194,23.259502584591644,11.816439177447965,6,4.095001220703125,6.94000244140625,45.69500732421875,100.71500396728516,46.009994506835966,2,0.25149536389213845,1.0206212595782762,170.91000366210938,-4.130065314882241,175.50999450683594,-1.2269477450959172,173.35000610351562,0.25149536389213845
5056,2022-06-23,181.7100067138672,182.75999450683597,175.8699951171875,180.5,9538200.0,0.015763918239366514,3.1631638876467143,0.14864948459405808,36.37847134371767,41.01313290962559,-3.5655625266209086,7.590594279629585,32.96753792000251,136.41826216196,28.188045494002523,6.889999389648466,-3.6672648728116144,-5.331993865966808,-28.891743690397675,18.22775595846406,-17.11186877818224,6.447881046248625,10.891788917148602,91.47465248763886,51.70498666632648,11.779874912215435,6,-6.640007019042969,4.1199951171875,41.36499786376953,97.8949966430664,44.5,3,0.21314178799479055,-1.7316023535512168,178.88999938964844,1.0206212595782762,170.91000366210938,-4.130065314882241,175.50999450683594,0.21314178799479055
5057,2022-06-24,190.8500061035156,191.19000244140625,181.83999633789062,183.5,12424000.0,0.05029992324000543,1.328768997480304,6.074351505063092,45.42487874971685,40.75560650779435,-14.535073311060529,-1.3824313359843643,19.378349349537103,124.79753912621132,26.605649226121308,9.479995727539062,-5.3392720708713455,3.6570053100585653,-19.962645495362295,27.276656115479426,-8.152820092651865,15.466830712768996,-26.57000732421872,98.41048925856822,58.310326115122706,11.80982540271043,6,-13.115005493164034,-5.020004272460909,30.534999847412138,88.754997253418,30.569992065429716,4,0.14493050835071908,3.1631638876467143,181.7100067138672,-1.7316023535512168,178.88999938964844,1.0206212595782762,170.91000366210938,0.14493050835071908
5058,2022-06-27,189.13999938964844,191.77999877929688,182.38999938964844,191.7700042724609,8363900.0,-0.008959951056745963,6.086808314619681,-0.35782349643961636,45.49143378610933,41.37919693872496,-13.246075426208563,0.15766459160516888,16.323498204732573,123.51283915768829,25.24041389741688,9.389999389648438,-8.670128021897284,2.0599983215332145,-21.496447566292062,25.61644420935849,-9.718224622379438,13.838221265445867,-24.321800537109368,87.98908142488516,46.288701205324784,11.778222943912644,6,-11.110000610351562,-3.30999755859375,31.04000473022461,90.46500396728516,37.5899963378906,0,0.13096121577875297,1.328768997480304,190.8500061035156,3.1631638876467143,181.7100067138672,-1.7316023535512168,178.88999938964844,0.13096121577875297
5059,2022-06-28,179.60000610351562,192.1999969482422,179.3699951171875,189.1999969482422,7185400.0,-0.05043879304704557,-1.5506929392546258,3.6501798561151473,40.179772793950825,41.14751336644949,-2.4054781841936688,8.927528346539788,21.18934930232294,130.41373987687734,24.147937635273536,12.830001831054688,-10.689013197228064,-6.700495147705084,-30.158542725269626,16.75755242985946,-18.42951893648737,5.028528641077202,-13.703335253906232,42.72731434215199,2.0305042258955908,11.729023788782273,6,0.7649917602539062,6.2299957275390625,38.72749710083008,100.00499725341797,50.30999755859375,1,0.26252779673798377,6.086808314619681,189.13999938964844,1.328768997480304,190.8500061035156,3.1631638876467143,181.7100067138672,0.26252779673798377
5060,2022-06-29,178.36000061035156,180.6699981689453,175.10000610351562,179.5500030517578,5766800.0,-0.006904261976747206,2.24781571970034,0.12395870586271845,36.95767942781409,40.186739354193676,0.5931253896336273,9.133074302623754,17.749851579943254,129.3619452321252,23.532948277684277,5.5699920654296875,-11.337183549718901,-6.986500549316418,-30.086241818710278,16.113240720077442,-18.536371184013348,4.563370085380512,-10.8851301948242,19.064305568568663,-17.07074305147261,11.549870634696923,6,2.6399993896484375,7.470001220703125,39.96750259399414,101.24500274658203,48.41999816894531,2,0.2672123990749935,-1.5506929392546258,179.60000610351562,6.086808314619681,189.13999938964844,1.328768997480304,190.8500061035156,0.2672123990749935
5061,2022-06-30,174.8699951171875,179.4499969482422,170.3000030517578,177.07000732421875,7894700.0,-0.01956719825757569,1.6293118189989695,1.8487459609170642,39.74093991965874,40.14867544778035,3.644977026332384,11.807656020518266,16.076760817762818,130.44361958143338,23.252292921275608,9.149993896484375,-10.175692775874523,-9.574505615234386,-32.838976992603904,13.689965762135131,-21.20674130391916,2.0577300734503865,-5.911617109697261,20.867549493533478,-18.83088056503105,11.63223568868476,6,6.1300048828125,10.960006713867188,43.377506256103516,104.7350082397461,58.62001037597659,3,0.2860982454180876,2.24781571970034,178.36000061035156,-1.5506929392546258,179.60000610351562,6.086808314619681,189.13999938964844,0.2860982454180876
5062,2022-07-01,179.9499969482422,180.10000610351562,174.27000427246094,176.49000549316406,5201600.0,0.029050162823246906,2.101056749561717,-1.5727146622277708,48.18765590128864,41.17054610666089,-0.4474113671061559,5.004228791515544,9.732806686355843,123.08923172304992,23.180193050188354,5.8300018310546875,-8.926875035351145,-3.237503814697277,-24.429519849690223,17.95451222029567,-13.83351183219375,7.358504202799196,-9.649993896484375,44.06391135128808,0.3263319754463083,10.596008017496466,7,1.0500030517578125,5.8800048828125,38.29750442504883,99.6550064086914,49.99000549316406,4,0.25707146735284714,1.6293118189989695,174.8699951171875,2.24781571970034,178.36000061035156,-1.5506929392546258,179.60000610351562,0.25707146735284714
5063,2022-07-05,185.8800048828125,185.9199981689453,172.67999267578125,176.27999877929688,7334300.0,0.032953642873780664,1.735540394837229,2.77457509018584,60.76892347303538,43.973862084211234,-5.3101595588581745,-2.0633046905429637,2.8386299738738217,114.87339754611844,22.897244841587224,13.240005493164062,-8.719089004666444,3.347503662109375,-16.56017021111262,23.25517753533137,-6.6063332745016226,13.301340598720373,-15.580001831054688,71.14158069950768,21.198417038937308,9.95383693661099,7,-4.6800079345703125,-0.0500030517578125,9.87249755859375,93.7249984741211,58.22999572753909,1,0.19119858162548953,2.101056749561717,179.9499969482422,1.6293118189989695,174.8699951171875,2.24781571970034,178.36000061035156,0.19119858162548953
5064,2022-07-06,184.05999755859372,186.22000122070312,180.82000732421875,185.1999969482422,5753400.0,-0.009791302326284113,2.396214102348792,-0.11874986092258691,61.03687981870505,46.0185150237774,-1.596556632828424,-1.3422813632648172,3.7404830930954915,114.22433644926852,22.428058125519655,5.399993896484375,-7.34673896320615,2.1814964294433423,-16.529032243858865,20.89202510274555,-7.173767907207747,11.536760766094432,-12.445994873046857,86.43213624029895,29.842390392845303,9.355264336651102,7,-2.8099975585937216,1.770004272460966,6.437503814697294,95.54500579833987,58.639999389648466,2,0.23182657141653906,1.735540394837229,185.8800048828125,2.101056749561717,179.9499969482422,1.6293118189989695,174.8699951171875,0.23182657141653906
5065,2022-07-07,189.2700042724609,190.2100067138672,183.5,184.2700042724609,6334500.0,0.028306024030064547,-1.0519871397040816,-4.385967260510391,56.78719781474638,48.28615129833614,-5.78798526896648,-7.681741343399068,-2.165212686254762,106.65619371279664,21.64963924865752,6.7100067138671875,-5.79639094947936,7.858502960205044,-9.511937222153477,25.228943142563566,-0.8267171309742309,16.54372305138432,-16.59001159667966,95.2787430009609,35.359711806941306,8.68522009117926,7,-8.020004272460909,-3.4400024414062216,0.715000152587919,90.33499908447268,60.0299987792969,3,0.21471970450819944,2.396214102348792,184.05999755859372,1.735540394837229,185.8800048828125,2.101056749561717,179.9499969482422,0.21471970450819944
5066,2022-07-08,186.97999572753903,189.91000366210938,182.75,186.0200042724609,5835700.0,-0.012099162536211128,1.0997055638586173,0.191998291015625,60.81573100371115,49.9962459932244,-2.9858032654593956,-6.998896453577743,-0.24078812099040192,106.78967809294139,21.619949041192516,7.160003662109375,-3.380637881662949,6.360994720458962,-8.09709530057441,20.819084741492333,-0.8680502900577096,13.590039730975633,-13.128802795410138,81.57439589431823,18.591399561121065,7.229045010516682,7,-5.729995727539034,-1.1499938964843466,1.7775077819824503,92.62500762939456,62.13000488281256,4,0.2128570112374646,-1.0519871397040816,189.2700042724609,2.396214102348792,184.05999755859372,1.735540394837229,185.8800048828125,0.2128570112374646
5067,2022-07-11,177.33999633789062,184.9900054931641,176.88999938964844,184.72999572753903,6038800.0,-0.05155631409734063,1.0480370994095116,-7.697984550338528,51.298057097584554,50.64142636116609,5.069364625237483,1.5029098392408287,9.231938025860416,114.11121637418364,21.432788134863213,10.089996337890597,-2.4492220509233107,-2.507504272460949,-15.838303415716695,10.823294870794797,-9.172903844088808,4.15789529916691,-2.3878751647949343,26.583000173217147,-35.57536426503455,6.665399571627873,7,3.910003662109375,8.490005493164062,10.237506866455078,102.26500701904297,68.35000610351562,0,0.3166234933730874,1.0997055638586173,186.97999572753903,-1.0519871397040816,189.2700042724609,2.396214102348792,184.05999755859372,0.3166234933730874
5068,2022-07-12,174.4499969482422,179.77999877929688,173.4199981689453,177.3300018310547,6845300.0,-0.016296376730165485,-1.574897759986162,0.3897165251253858,52.573415958801746,52.018497823927305,6.321191031128365,3.9255099863753458,11.56366058755549,114.46852997867535,20.653182315074993,6.3600006103515625,-1.1724463737707822,-4.973003387451172,-18.42927913782836,8.483272362926016,-11.701141262639766,1.755134487737422,17.75,6.134593538419594,-57.13894083010028,6.728137875188599,7,5.8050079345703125,11.3800048828125,13.2550048828125,105.1550064086914,66.69999694824222,1,0.31808544834556507,1.0480370994095116,177.33999633789062,1.0997055638586173,186.97999572753903,-1.0519871397040816,189.2700042724609,0.31808544834556507
5069,2022-07-13,176.55999755859375,179.17999267578125,169.6999969482422,170.5,12734400.0,0.012095159915523457,-1.4751935235833835,-2.10416225151528,48.148148148148145,53.261883237297745,4.173504740721228,2.4839341684857175,9.2036905572038,109.96217274044955,19.345795249926063,9.479995727539062,-1.495153435852501,-3.2065025329589787,-15.94843200206438,9.535426936146422,-9.577467267511679,3.1644622015937216,15.264399414062495,33.44708602649716,-28.066777305482255,6.3709647345526985,7,3.3950042724609375,9.270004272460938,11.145004272460938,103.04500579833984,68.61000061035156,2,0.38258951056759316,-1.574897759986162,174.4499969482422,1.0480370994095116,177.33999633789062,1.0997055638586173,186.97999572753903,0.38258951056759316
5070,2022-07-14,174.77999877929688,177.52000427246094,171.82000732421875,175.55999755859375,9039500.0,-0.010081551902526242,1.425524316602818,-0.1287127217057621,44.39954472755791,53.77950599373099,6.025971116486062,5.095389991168645,10.414517068463056,109.49332073814134,17.75757173510599,5.6999969482421875,-1.8253541666431943,-5.348501586914068,-16.991900295163077,6.294897121334941,-11.170200941038587,0.4731977672104506,16.159422192382806,25.136071961663532,-31.241778315489235,5.821699354124509,7,5.1750030517578125,11.050003051757812,12.925003051757812,104.82500457763672,66.3800048828125,3,0.38860280720513773,-1.4751935235833835,176.55999755859375,-1.574897759986162,174.4499969482422,1.0480370994095116,177.33999633789062,0.38860280720513773
5071,2022-07-15,189.1100006103516,189.22000122070312,174.55999755859375,175.5800018310547,16319100.0,0.08198879695124561,1.1323641690340909,-17.346179427990176,48.70265108205136,53.8367276804824,-6.785197866213622,-8.986527046176406,-4.343093430336268,92.90119746062177,16.736037818864318,14.660003662109375,-0.4149174100054438,8.531500244140659,-3.78509949528663,20.84809998356795,2.3732003744270287,14.68980011385429,0.9798434003905925,99.43647240637789,46.37712757999287,6.15829986971364,7,-9.154998779296903,-3.2799987792969034,-0.6549987792969034,90.495002746582,37.42999267578122,4,0.3182803778073253,1.425524316602818,174.77999877929688,-1.4751935235833835,176.55999755859375,-1.574897759986162,174.4499969482422,0.3182803778073253
5072,2022-07-18,190.9199981689453,199.6699981689453,189.8000030517578,192.5,16322800.0,0.009571136125810176,-4.167547444147523,-0.11677767728052918,51.32519198436862,52.78742418174165,-7.683453923283508,-9.921409919295911,-6.7019486649924715,89.03874109656113,15.68579683770978,10.559997558593722,1.5725365398050144,9.462998199462902,-3.1846868798429,22.110683278768704,3.139155659810001,15.786840739115803,-21.220001220703125,70.80413865997595,21.247632881278946,6.323842539652906,7,-6.2350006103515625,-7.93499755859375,-0.7799949645996094,88.68500518798828,33.6300048828125,0,0.304787361195729,1.1323641690340909,189.1100006103516,1.425524316602818,174.77999877929688,-1.4751935235833835,176.55999755859375,0.304787361195729
5073,2022-07-19,201.6300048828125,201.97000122070312,188.3999938964844,193.0200042724609,28178700.0,0.056096830172761125,1.921424570774382,-5.449361159666643,66.12028642645349,53.35224713815815,-17.795791385767473,-19.57801225583944,-17.341865528651027,76.47611110635125,14.95232463285851,13.570007324218722,3.8286208968195297,18.86700439453125,3.6679794187495816,34.06602937031292,11.267491906640402,26.4665168824221,-31.33060791015626,98.94640132359457,46.52148773871694,7.59951248789084,7,-15.795005798339844,-18.5050048828125,-9.670001983642578,77.9749984741211,27.97999572753909,1,0.2185190521827416,-4.167547444147523,190.9199981689453,1.1323641690340909,189.1100006103516,1.425524316602818,174.77999877929688,0.2185190521827416
5074,2022-07-20,216.44000244140625,216.97000122070312,200.1000061035156,208.1699981689453,53920300.0,0.07345135743661424,2.6162897762862496,0.960511461813152,73.24785310432367,55.18120883700007,-30.76491909911016,-32.46670930256536,-31.671285753748123,59.52042282370712,14.355747883444808,16.86999511718753,5.316126417619785,31.400502014160168,10.946203285088757,51.85480074323158,21.173352649624462,41.62765137869587,-44.873781298828135,98.82613765017996,40.43886422074925,10.22714936453571,7,-23.105003356933594,-25.81500244140625,-26.859996795654297,63.165000915527344,17.539993286132784,2,0.11416554784861233,1.921424570774382,201.6300048828125,-4.167547444147523,190.9199981689453,1.1323641690340909,189.1100006103516,0.11416554784861233
5075,2022-07-21,223.8800048828125,224.32000732421875,211.5,214.3000030517578,23430100.0,0.034374433364832147,1.4512426568948238,1.1584034923604616,78.54396555585336,57.151012676126975,-36.63138230145597,-38.328476266061756,-38.28063663806785,49.943914904378744,14.27373406609704,12.82000732421875,5.484848805854369,36.591004180908214,10.007033973266886,63.17497438854954,23.299019077087536,49.88298928472889,-49.58955693554688,99.11575089418449,34.496085394852585,13.291985103820668,7,-26.87000274658203,-29.580001831054688,-37.272499084472656,55.48499298095703,-0.600006103515625,3,0.0950955548588488,2.6162897762862496,216.44000244140625,1.921424570774382,201.6300048828125,-4.167547444147523,190.9199981689453,0.0950955548588488
5076,2022-07-22,220.44000244140625,229.3500061035156,218.44000244140625,222.3800048828125,17805500.0,-0.01536538487752348,-2.67340039662559,-0.20250543534527385,74.04108038919408,59.678015264083584,-31.230121967965857,-33.55872103069771,-34.179834374308484,51.14632038315949,14.287273733325145,10.910003662109347,5.795415248177875,31.214501953124994,0.9534496669558905,61.4755542392941,16.083975810040442,46.345028096209546,-42.14718974398437,78.24175578492384,10.566621253047686,15.130526143084557,7,-20.915000915527344,-21.5,-35.002498626708984,58.92499542236328,4.1300048828125,4,0.09399383501735614,1.4512426568948238,223.8800048828125,2.6162897762862496,216.44000244140625,1.921424570774382,201.6300048828125,0.09399383501735614
5077,2022-07-25,218.50999450683597,225.22999572753903,216.3500061035156,221.30999755859372,10935200.0,-0.008755252736323493,-1.4943861641824432,1.443298725814034,70.34034065454298,61.65211800805484,-25.530840339430625,-31.041775061507593,-31.233862812663205,50.93699989874429,14.995668319378602,8.879989624023438,6.2288716829165764,27.901494598388695,-5.078283669896507,60.881272866673896,11.411605464246094,44.391383732531295,-35.11146246880472,73.5286731005702,6.032103811078585,16.4898891341426,7,-18.98499298095706,-18.98499298095706,-33.0724906921387,60.855003356933565,2.1399993896484375,0,0.036748885548325116,-2.67340039662559,220.44000244140625,1.4512426568948238,223.8800048828125,2.6162897762862496,216.44000244140625,0.036748885548325116
5078,2022-07-26,213.91000366210938,219.38999938964844,211.63999938964844,216.66000366210938,9508500.0,-0.021051626746449226,-1.1261977821407492,0.9821417866932804,67.98409364948446,63.856111952647765,-16.47760201888866,-25.814450034132847,-25.906382839468222,53.44835057461705,15.624849852493018,7.75,6.541094621336015,22.063003540039062,-12.506646542063407,56.63265362214153,4.778178498987842,39.34782858109028,-25.916324217529677,47.213666866987275,-17.148758920392048,17.28482504105123,7,-13.324996948242188,-14.385002136230469,-28.47249984741211,65.45499420166016,9.649993896484347,1,0.049740541384194925,-1.4943861641824432,218.50999450683597,-2.67340039662559,220.44000244140625,1.4512426568948238,223.8800048828125,0.049740541384194925
5079,2022-07-27,226.75,227.77999877929688,214.5800018310547,216.47999572753903,10508400.0,0.0600252261141212,1.1411184084330477,-3.734547008167624,70.67975691684266,66.77613552923496,-23.9701596347725,-36.82922555388319,-38.28442046701329,38.76414069495678,16.244791649082558,13.8699951171875,8.807201237761717,32.545500183105474,-4.82494352526291,69.91594389147386,13.860278328921282,51.23072203728967,-34.62068788952672,85.43414445665921,23.950426670633114,18.685221854184196,7,-24.794998168945312,-27.224998474121094,-41.312496185302734,49.605003356933594,3.2899932861328125,2,0.012613012614560493,-1.1261977821407492,213.91000366210938,-1.4943861641824432,218.50999450683597,-2.67340039662559,220.44000244140625,0.012613012614560493
5080,2022-07-28,226.0200042724609,228.1000061035156,219.6699981689453,224.6000061035156,8972700.0,-0.0032193857884854626,2.0215072287805724,0.13826656068226184,71.91781361729599,69.35559803315104,-16.994560105977,-34.09358348772241,-37.05499504712813,37.72818683548908,16.597445821664223,8.430007934570284,11.47983161054475,29.432504272460903,-9.719607105071788,68.5846156499936,9.856448583694544,49.00855996122726,-30.168622762683384,81.19706059485989,21.335360660197793,19.57605568876635,7,-17.14500427246091,-26.495002746582003,-40.19000244140622,43.56999969482425,0.08999633789068184,3,0.03521808381829139,1.1411184084330477,226.75,-1.1261977821407492,213.91000366210938,-1.4943861641824432,218.50999450683597,0.03521808381829139
5081,2022-07-29,224.8999938964844,230.75,222.3999938964844,223.2899932861328,9064900.0,-0.004955359502720635,-3.926258175156592,1.133804708739449,79.525696866587,72.48898746450863,-11.470042391236177,-30.60226733670234,-35.568836117705615,37.240949765104546,16.693223524279063,8.350006103515597,14.683528857519548,25.81099395751957,-13.887910769979754,65.5098986850189,5.961541593769908,45.660446321269234,-25.69874992733307,69.38772414090481,5.096873677931015,19.849452363749663,7,-15.324996948242216,-24.67499542236331,-40.49249267578128,40.72501373291013,-6.509994506835966,4,-0.007203179907302126,2.0215072287805724,226.0200042724609,1.1411184084330477,226.75,-1.1261977821407492,213.91000366210938,-0.007203179907302126
5082,2022-08-01,226.2100067138672,228.38999938964844,221.0,223.1000061035156,5525000.0,0.005824868176678377,-1.0218841127269767,1.9316766654345745,82.77608622218308,74.33963188625636,-8.099478371688605,-29.7965862979716,-36.05890788057181,34.45071083260882,16.806026065034725,7.3899993896484375,18.73887958628231,24.808006286621094,-15.580273856859208,65.1962864301014,4.613866214880943,45.002146358361244,-23.222912021014025,76.2428407057529,4.405774756279328,20.194140071740147,8,-10.785003662109375,-25.985008239746094,-45.760005950927734,36.394996643066406,2.75,0,-0.007249897621562251,-3.926258175156592,224.8999938964844,2.0215072287805724,226.0200042724609,1.1411184084330477,226.75,-0.007249897621562251
5083,2022-08-02,221.4199981689453,228.1999969482422,220.8800048828125,222.75999450683597,6361300.0,-0.021175051512998477,-5.049622941309996,-0.43086690511586895,77.47426762418462,74.80923349957425,-0.23137526021335475,-23.40761295986198,-30.690489497865826,37.44569152527936,17.51295035351834,7.3199920654296875,21.654782737869482,18.24099807739259,-22.398355168783326,58.880351323568505,-2.078678545695368,38.56067470048055,-15.101354839234517,42.30053872873607,-32.97187860205024,20.319676623087958,8,-0.2949981689453125,-21.19499969482422,-39.63749694824219,39.64000701904297,6.0200042724609375,1,-0.003477573294320857,-1.0218841127269767,226.2100067138672,-3.926258175156592,224.8999938964844,2.0215072287805724,226.0200042724609,-0.003477573294320857
5084,2022-08-03,226.72999572753903,228.1000061035156,222.4199981689453,224.7899932861328,6400700.0,0.023981562652449107,1.4273417886603152,-1.4477669726023759,80.49781580997771,75.02632797225472,-4.389879912182238,-26.727297435558256,-35.44097219330561,30.385573966185603,18.288228681401414,6.680007934570284,24.658908066678606,21.417495727539034,-19.475104564791565,62.31009601986963,0.9711955813737347,41.86379587370433,-17.479589597393527,63.71837898804473,-17.156685658226323,20.446300146165303,8,-5.534996032714815,-26.50499725341794,-44.79999542236325,34.33000946044925,6.840011596679716,2,-0.013981379741014432,-5.049622941309996,221.4199981689453,-1.0218841127269767,226.2100067138672,-3.926258175156592,224.8999938964844,-0.013981379741014432
5085,2022-08-04,229.91000366210938,232.07000732421875,225.0500030517578,227.67999267578125,7142700.0,0.014025528136964116,1.1435067627695905,1.149488752556254,77.56010799474004,75.4173310395376,-7.403095040559606,-28.14980515460087,-38.048116526209014,25.718829362331917,19.604422103696216,7.0200042724609375,25.948930060725786,22.565503692626947,-19.003886977848282,64.13489436310218,1.7808083573893327,43.35019902786456,-18.079646267581325,80.6970224231879,2.080216718055098,20.78469533523762,8,-8.055000305175781,-29.025001525878906,-46.812503814697266,27.44499969482422,6.6199951171875,3,0.0005653935102991614,1.4273417886603152,226.72999572753903,-5.049622941309996,221.4199981689453,-1.0218841127269767,226.2100067138672,0.0005653935102991614
5086,2022-08-05,226.77999877929688,228.6199951171875,222.8699951171875,225.3000030517578,5539700.0,-0.013614043899597195,1.2286871793355314,0.6636719444938624,73.79876597093461,75.80160051913667,-3.6645521055893653,-23.067905474852438,-34.14091832887675,27.477457221478517,20.8267353529059,7.040008544921875,25.173914389705885,17.44549865722655,-23.828658447149678,58.71965576160278,-3.1915798949615635,38.082577209414666,-12.116090394612115,52.72558185199932,-25.769110359610863,20.637078552188107,8,-4.924995422363281,-25.894996643066406,-43.36499786376953,30.57500457763672,-8.649993896484375,4,-0.0029543970921233065,1.1435067627695905,229.91000366210938,1.4273417886603152,226.72999572753903,-5.049622941309996,221.4199981689453,-0.0029543970921233065
5087,2022-08-08,233.4900054931641,241.9600067138672,226.41000366210938,227.4900054931641,10982100.0,0.02958817686738513,-2.8112735473302477,4.054065757322693,72.32967605999222,76.2844430091931,-8.969410515115044,-26.725856474307136,-40.22119902754682,19.21774803645033,21.915024697627484,15.550003051757812,23.309924310571546,21.3480049133301,-18.372307279073738,61.06831710573394,1.4878488171281958,41.208161009532006,-16.38924325694458,59.819732044684926,-15.42337962182036,19.860156096201912,8,-5.220001220703153,-27.660003662109403,-50.07500457763675,23.704994201660128,-9.370010375976591,0,-0.0646708884674626,1.2286871793355314,226.77999877929688,1.1435067627695905,229.91000366210938,1.4273417886603152,226.72999572753903,-0.0646708884674626
5088,2022-08-09,229.94000244140625,232.1999969482422,224.6499938964844,231.6199951171875,6181200.0,-0.015204089974899526,4.316910413599662,-0.279998779296875,61.235011070740484,75.23502680407063,-3.247986416968672,-19.821804430200615,-36.18482684246675,20.961645347017907,22.703630905079187,8.840011596679688,22.112579873616056,15.023501586914051,-21.210285786238984,51.257288960067086,-3.093392099662452,33.140395273490554,-8.861761088763103,38.485163684410274,-32.37964942943267,18.116893686576514,8,0.875,-24.110000610351562,-46.525001525878906,27.25499725341797,5.44000244140625,1,-0.004261962760432669,-2.8112735473302477,233.4900054931641,1.2286871793355314,226.77999877929688,1.1435067627695905,229.91000366210938,-0.004261962760432669
5089,2022-08-10,244.1100006103516,244.5399932861328,236.6000061035156,236.9900054931641,9254800.0,0.06162476306207809,-1.0101248903877063,-4.23811080835604,65.139936091729,74.48192930122985,-16.423621358582892,-30.221100654980916,-49.81595337985985,4.8281390679462675,23.47957299417855,14.599990844726562,21.92350868387041,25.815999603271507,-7.867055132107396,59.49905433865041,8.974472235582056,42.65752697096096,-19.69067679991261,98.01572352508349,29.45526812498038,16.84152736768945,8,-11.400001525878935,-36.99000549316409,-60.59500122070315,-38.4049987792969,-3.979995727539091,2,-0.06828887848619525,4.316910413599662,229.94000244140625,-2.8112735473302477,233.4900054931641,1.2286871793355314,226.77999877929688,-0.06828887848619525
5090,2022-08-11,242.6999969482422,251.6199951171875,241.50999450683597,244.67999267578125,8780100.0,-0.0057760995394861014,-3.637614309662429,-0.27808947828621394,67.1812127172191,73.1103199513001,-13.855826495040446,-24.729708148233783,-47.94488740871449,4.099603632122893,24.412857198007178,10.110000610351534,22.330839207325766,21.009996032714838,-7.499030341743804,49.51902240717348,6.755482845485517,35.26450921994416,-18.050003051757784,68.97391941236413,1.5704158647737074,14.25451318722932,8,-6.4499969482421875,-32.040000915527344,-59.159996032714844,-47.50499725341797,0.9300079345703125,3,-0.037618416723632975,-1.0101248903877063,244.1100006103516,4.316910413599662,229.94000244140625,-2.8112735473302477,233.4900054931641,-0.037618416723632975
5091,2022-08-12,249.3000030517578,249.41000366210938,243.75999450683597,244.80999755859372,6098500.0,0.027194092239412493,1.39915121082043,-2.267684435230939,72.1670191528993,71.93153472137966,-18.585131268773438,-28.026139944513687,-53.85159470638189,-4.526311007356128,26.684165424750727,6.7100067138671875,21.551545226364283,24.600502014160156,-2.0762994838318605,51.27730351215217,11.262101265164148,37.938902763156165,-19.256008911132795,91.39787927169695,23.74597967843046,13.338400748996003,8,-13.050003051757812,-38.64000701904297,-65.76000213623047,-54.80999755859375,-6.449996948242216,4,-0.05122344210244445,-3.637614309662429,242.6999969482422,-1.0101248903877063,244.1100006103516,4.316910413599662,229.94000244140625,-0.05122344210244445
5092,2022-08-15,249.1100006103516,251.9900054931641,247.50999450683597,248.1100006103516,6527400.0,-0.00076214375884609,-3.072714662227771,0.22271687674379737,77.06024565597608,71.8855322804676,-16.54504405086638,-24.50979589892748,-53.34886462746155,-6.5168960021619,29.0443880238489,4.480010986328125,20.763438869627294,21.500999450683622,-2.1893699557231514,45.191368857090396,9.655814747480235,33.34618415388701,-14.750806274414089,89.46597051494206,18.43445120326112,11.845184703203387,8,-11.904998779296903,-38.264999389648466,-65.56999969482425,-59.42499542236331,-12.240005493164091,0,-0.1243627138679062,1.39915121082043,249.3000030517578,-3.637614309662429,242.6999969482422,-1.0101248903877063,244.1100006103516,-0.1243627138679062
5093,2022-08-16,245.69000244140625,249.2899932861328,244.02999877929688,247.16000366210938,5136800.0,-0.013728867410244039,-1.1962359597092234,-1.470001220703125,67.02623455604703,70.38868991891975,-10.415612954723485,-18.571877413914905,-49.452458014502895,-5.184906712210335,31.177973166861122,5.2599945068359375,19.48633170481679,15.878001403808582,-5.744646581268853,37.50064938888602,5.066677411269865,26.6893253963473,-7.804645874023436,59.064306032427126,-9.726282959270279,10.811323992538712,8,-8.260002136230469,-34.845001220703125,-62.150001525878906,-59.76000213623047,-8.639999389648438,1,-0.08779358992990738,-3.072714662227771,249.1100006103516,1.39915121082043,249.3000030517578,-3.637614309662429,242.6999969482422,-0.08779358992990738
5094,2022-08-17,241.1499938964844,244.2400054931641,237.55999755859372,241.17999267578125,5627200.0,-0.018478605152053684,1.172351680196898,0.02040731590855257,62.729237813715685,68.7408154543615,-4.039852142548796,-12.738869402475245,-44.41965615466677,-2.7999847939580036,32.04954221281181,8.130004882812528,17.756505031775077,10.102493286132841,-11.123212850219971,31.328199422485653,-0.5103597820435652,20.715346354309247,10.840011596679688,24.87868582033159,-40.593440147216874,10.612853068176399,8,-3.719993591308622,-30.30499267578128,-58.10749053955081,-56.10498809814456,-14.739990234375028,2,-0.023926971427371102,-1.1962359597092234,245.69000244140625,-3.072714662227771,249.1100006103516,1.39915121082043,249.3000030517578,-0.023926971427371102
5095,2022-08-18,245.1699981689453,246.47999572753903,239.27999877929688,241.9600067138672,5280400.0,0.016670140469448036,1.469987489334541,-107.00406917609324,66.26021484686264,67.90319866279793,-6.333635964665461,-15.897155967788592,-47.93738376408149,-8.943879766704299,32.567294681306976,7.199996948242159,16.95254064209604,13.057997894287098,-8.78078511725272,34.896780905826915,2.1386063885171893,23.977389400057007,6.5314071655273835,52.73732796861533,-11.733899996191752,10.919391505769916,8,-6.849998474121065,-33.264991760253906,-62.277496337890625,-60.12499237060547,-21.099990844726562,3,-0.020557137185520435,1.172351680196898,241.1499938964844,-1.1962359597092234,245.69000244140625,-3.072714662227771,249.1100006103516,-0.020557137185520435
5096,2022-08-19,241.16000366210938,243.2899932861328,235.67999267578125,240.9499969482422,7504700.0,-0.016355975595646388,2.404932666541501,0.06542282644863812,61.49468453419662,66.69931071548731,-0.0774722592017838,-10.809488244041717,-43.59739729038438,-7.177063011978248,32.66990794922094,9.490005493164062,15.26664700844259,8.012003326416021,-13.458142485458126,29.48214913829017,-2.723069579521052,18.747076232353095,10.258573516845729,33.59905996203543,-28.169351031799835,10.735072905937075,8,-2.840003967285128,-27.88500213623047,-58.26750183105469,-56.11499786376953,-16.800003051757784,4,0.010242167785682543,1.469987489334541,245.1699981689453,1.172351680196898,241.1499938964844,-1.1962359597092234,245.69000244140625,0.010242167785682543
5097,2022-08-22,226.5399932861328,233.47999572753903,224.58999633789062,232.5500030517578,8630100.0,-0.060623694451675036,1.25921344480465,-28.618179176051733,53.41971142439464,65.83094408811556,15.03398699205141,4.683057557075159,-28.486163618397768,4.879459070682174,32.56544805458598,16.57000732421875,13.671224269567034,-7.009506988525402,-27.609785546281785,13.59077156923098,-17.309646267403593,3.2906322903527894,24.24904051269533,7.89472546222708,-54.009048463215144,10.300139278878191,8,11.750007629394531,-6.344993591308565,-43.647491455078125,-41.49498748779297,18.660003662109375,0,0.07199617418890947,2.404932666541501,241.16000366210938,1.469987489334541,245.1699981689453,1.172351680196898,241.1499938964844,0.07199617418890947
5098,2022-08-23,224.5500030517578,229.8999938964844,224.3000030517578,226.4600067138672,5276900.0,-0.008784277802381335,-3.6472882450520046,0.31780375350367635,48.47638280300861,63.979438167146625,18.08034206345141,7.9169467716429835,-25.70104716472548,4.433624362881233,32.93069679749352,5.599990844726591,12.555527435713287,-9.531497192382801,-28.47954337879574,9.416548994030137,-19.005520285589256,-0.05747409917634627,24.667088499414092,1.127141941182785,-58.04595854089227,9.474023093206466,8,13.595001220703125,-4.355003356933565,-40.715003967285156,-39.50499725341797,15.160003662109375,1,0.05486525004673459,1.25921344480465,226.5399932861328,2.404932666541501,241.16000366210938,1.469987489334541,245.1699981689453,0.05486525004673459
5099,2022-08-24,229.6100006103516,234.1000061035156,223.94000244140625,225.66000366210938,5426300.0,0.022533945623806062,-1.749662923204297,-2.0680572642881256,49.79569399717978,62.04771386492004,12.010219872889422,3.2487651514607876,-29.46357465555738,-2.9476494136625035,32.91608652697715,10.160003662109347,11.295205864019778,-4.6144996643066065,-23.37178367156298,14.142784342949767,-13.993141667934793,4.76414233932158,17.613723860867196,25.155278872392913,-30.002418213915206,9.378642003628181,8,8.355003356933565,-3.564994812011747,-45.13000106811526,-44.56499481201175,5.830001831054659,2,0.032402780460908165,-3.6472882450520046,224.5500030517578,1.25921344480465,226.5399932861328,2.404932666541501,241.16000366210938,0.032402780460908165
5100,2022-08-25,233.97999572753903,234.16000366210938,229.0,230.2400054931641,3766900.0,0.019032250797313077,1.5170712100573878,0.9468337022486238,54.82185582880074,60.12047349557575,7.010434792812049,-0.5210242077260148,-32.38925713228193,-9.619192366407248,32.88340749151739,5.160003662109375,11.56195526280925,-0.642504119873081,-19.00033649643015,17.71532825668399,-9.82142030815163,8.536412068405468,10.915356540698497,51.886294762092746,-3.431201740903319,9.178916188278542,8,3.985008239746122,-2.234992980957003,-41.999996185302706,-44.13999176025388,5.059997558593778,3,-0.03235315926001059,-1.749662923204297,229.6100006103516,-3.6472882450520046,224.5500030517578,1.25921344480465,226.5399932861328,-0.03235315926001059
5101,2022-08-26,223.27999877929688,236.9499969482422,223.1499938964844,233.6300048828125,5349800.0,-0.04573039210027985,-1.6013161944263163,-2.7673885371108193,43.509214542041384,56.39258114958301,15.233285576910617,10.594573236438066,-20.74473474942252,-1.5942166541573215,32.46247992355609,13.800003051757784,10.065428044942394,-11.26150131225586,-29.813230042840985,7.290227418329266,-20.537365677548422,-1.9856369469632966,19.519818506257536,0.9420641598764873,-51.58326236727027,9.27586436529256,8,12.939994812011719,8.535003662109375,-27.624996185302734,-29.764991760253906,17.460006713867216,4,0.0035381966555041444,1.5170712100573878,233.97999572753903,-1.749662923204297,229.6100006103516,-3.6472882450520046,224.5500030517578,0.0035381966555041444
5102,2022-08-29,224.57000732421875,229.8699951171875,221.5200042724609,221.92999267578125,7109400.0,0.005777537405833533,-3.826596223219814,-0.25507372865613637,46.48514590427733,54.11023796605304,11.28270233598272,9.671250435943193,-20.83782560982226,-5.397675206781656,32.11698132078452,8.349990844726591,8.456963654096228,-9.889492797851574,-28.610007528457487,8.83102193275434,-19.249750163154545,-0.5292354325486031,15.871831154647253,19.766717430430717,-33.10800676315642,9.360257365302957,8,9.429992675781222,7.2449951171875,-25.337505340576172,-28.540000915527344,12.159988403320284,0,-0.000935150318466027,-1.6013161944263163,223.27999877929688,1.5170712100573878,233.97999572753903,-1.749662923204297,229.6100006103516,-0.000935150318466027
5103,2022-08-30,220.6499938964844,229.7899932861328,218.7400054931641,226.66000366210938,5740400.0,-0.01745564100229513,-1.2482203229341693,-2.2765062190779934,32.26489559592416,50.725311052965104,12.602551171995543,14.261830772903295,-15.811401081997502,-3.8510113544857916,31.66320024641167,11.049987792968722,5.5526226376562136,-13.771006011962868,-32.60724290639155,5.065230882465812,-23.189124459177208,-4.352887564748528,17.1427877934849,10.488683687919508,-35.16095963627592,9.418118447214342,8,11.960006713867159,11.165008544921847,-21.124992370605497,-24.619987487792997,19.370010375976506,1,0.1112621968313996,-3.826596223219814,224.57000732421875,-1.6013161944263163,223.27999877929688,1.5170712100573878,233.97999572753903,0.1112621968313996
5104,2022-08-31,223.55999755859372,233.8800048828125,223.42999267578125,227.0,8615900.0,0.01318832423568761,-4.64863661107537,0.5723788438883772,35.85157382699232,47.3465731618684,7.7500050271228815,11.702136663900603,-17.41007320521092,-9.042541259351935,31.31846644033778,13.230010986328097,2.2129500197869447,-10.702502441406267,-29.861809806881865,8.456804924069331,-20.282156124144052,-1.122848758668482,11.18433993988674,26.468941939484065,-15.559878831704669,9.5796536827378,8,7.455001831054716,9.725006103515653,-23.504993438720675,-27.529991149902315,1.1900024414062784,2,0.07224015625174918,-1.2482203229341693,220.6499938964844,-3.826596223219814,224.57000732421875,-1.6013161944263163,223.27999877929688,0.07224015625174918
5105,2022-09-01,230.0399932861328,230.3699951171875,219.47000122070312,220.72000122070312,7292900.0,0.02898548845188964,1.1843684494586797,-2.7092980962012514,35.737556135694675,44.48467000647929,-1.2313747031917899,5.5151430057474045,-22.73366093434987,-17.689431028576962,30.528751414757142,10.899993896484375,0.07293969116651056,-4.229006195068365,-23.382183876480752,14.924171486344022,-13.805595035774559,5.347582645637829,3.8400115966796875,62.05377866785089,25.184632943950973,9.576588840706194,9,-2.1949920654296875,5.325012207031278,-29.299991607666016,-34.009986877441406,-0.05999755859377842,3,0.02347421888748147,-4.64863661107537,223.55999755859372,-1.2482203229341693,220.6499938964844,-3.826596223219814,224.57000732421875,0.02347421888748147
5106,2022-09-02,226.1100006103516,233.8800048828125,225.0399932861328,231.02999877929688,8164900.0,-0.01708395405355856,-1.5042480305175228,-0.5278972486677169,33.86191632891483,42.31158166253709,0.3791382977511262,9.89994267511139,-17.759995664203103,-15.845362636559855,30.097754411553705,8.840011596679688,-1.752334146973567,-8.125498962402304,-27.336086552193365,11.085088627388757,-17.73079275729782,1.4797948324932122,-7.3699951171875,48.678965748351004,17.700278602081248,9.605293794895529,9,1.735000610351534,9.2550048828125,-21.909999847412138,-29.29499816894534,-11.820007324218778,4,0.05718452364282234,1.1843684494586797,230.0399932861328,-4.64863661107537,223.55999755859372,-1.2482203229341693,220.6499938964844,0.05718452364282234
5107,2022-09-06,218.38999938964844,226.8500061035156,214.69000244140625,225.58999633789062,7469000.0,-0.03414267922632397,1.502054124654057,1.4634145585029097,31.934887228157393,40.473637709775836,7.623140704175967,17.318621067760205,-9.359165248958618,-10.215082062856482,28.65366564352625,12.160003662109347,-4.5837808906366035,-15.090499877929688,-35.569476590917475,5.3884768350581,-25.32998823442358,-4.851011521435794,15.490005493164062,19.280857100146626,-7.808718823751839,10.239488356493895,9,7.430000305175781,14.950004577636719,-13.490001678466797,-20.875,2.4799957275390625,1,0.10233987895956287,-1.5042480305175228,226.1100006103516,1.1843684494586797,230.0399932861328,-4.64863661107537,223.55999755859372,0.10233987895956287
5108,2022-09-07,228.9600067138672,229.3300018310547,218.2700042724609,220.2100067138672,8149300.0,0.048399685671320025,1.3308764888991853,-1.2152782928798644,42.5297306961571,39.66630845410666,-2.5205885467773044,7.031962904188049,-19.05635468538412,-22.935633050885315,27.271178561815436,11.059997558593778,-6.745565618675698,-4.471492767333984,-24.990788075965497,16.04780254129753,-14.73114042164974,5.788154886981772,4.9199981689453125,74.36165949448011,45.05121241032296,10.259647654315762,9,-3.1400070190429688,4.379997253417969,-21.135005950927734,-31.44500732421875,3.5499877929687784,2,0.03393600972147959,1.502054124654057,218.38999938964844,-1.5042480305175228,226.1100006103516,1.1843684494586797,230.0399932861328,0.03393600972147959
5109,2022-09-08,227.44000244140625,228.7400054931641,221.3000030517578,224.16000366210938,6737400.0,-0.006638732651508383,1.530610973862843,0.3748570033482143,38.79125481865309,37.885130564090254,-1.4983352416857656,7.630266781246263,-16.355649942646608,-23.448349648741328,25.139481077651006,7.660003662109375,-7.342077826197965,-5.157997131347656,-25.199639244384088,14.883644981688775,-15.178818187865886,4.862823925170574,6.056202392578115,66.440846158984,38.43751082909986,10.020821056518216,9,-1.6200027465820312,5.900001525878906,-16.765003204345703,-29.925003051757812,2.55999755859375,3,0.055311298346892857,1.3308764888991853,228.9600067138672,1.502054124654057,218.38999938964844,-1.5042480305175228,226.1100006103516,0.055311298346892857
5110,2022-09-09,233.57000732421875,234.77999877929688,229.6199951171875,229.6199951171875,6699600.0,0.026952184387140754,-1.6126520079731754,1.2042724625275636,45.32693370010033,38.087099359430134,-8.596641657662303,0.8234121390528344,-21.169404477639006,-31.543853418094756,22.707447403216836,7.339996337890625,-7.183921232405197,1.4285072326660213,-18.052370575591425,20.909385040923468,-8.311931671462702,11.168946136794744,-18.8800048828125,93.97714447166908,63.927081294641916,9.740438904128721,9,-8.835006713867188,-0.23000335693359375,-22.860008239746094,-36.05500793457031,11.529998779296847,4,-0.03776172902189312,1.530610973862843,227.44000244140625,1.3308764888991853,228.9600067138672,1.502054124654057,218.38999938964844,-0.03776172902189312
5111,2022-09-12,236.52999877929688,239.4900054931641,233.3699951171875,233.6100006103516,6047400.0,0.012672823403089506,-2.5999964097063755,0.7392377582397134,57.18188717096799,39.275626166840205,-10.593482704587643,-3.3121441853731426,-22.63910147303497,-36.643732535463926,20.29393667160032,6.120010375976591,-7.4353682135148915,5.026998901367193,-12.857648424127348,22.911646226861734,-3.9153247613800772,13.969322564114464,-21.43819641113282,88.06449052570818,52.93117841506953,8.942323662747269,9,-9.439994812011719,-3.1899948120117188,-25.159996032714844,-38.35499572753906,4.330001831054716,0,-0.02769206056551654,-1.6126520079731754,233.57000732421875,1.530610973862843,227.44000244140625,1.3308764888991853,228.9600067138672,-0.02769206056551654
5112,2022-09-13,218.1300048828125,227.69000244140625,217.72000122070312,226.5,8000100.0,-0.07779137526505964,-1.1697494172107141,-2.866438481436027,46.26570633578741,40.831271804602785,7.595697361984861,13.331412571077976,-3.095664708371487,-18.55764785662032,17.496933881909438,18.80999755859375,-8.992876029427237,-11.823995208740229,-28.621115330834442,4.973124913353985,-20.222555269787335,-3.425435147693122,-2.062274389648451,1.8833421297396309,-36.00030717178595,8.398560061047112,9,8.959999084472656,15.209999084472656,-6.760002136230469,-19.955001831054688,54.25,1,-0.01760423376299236,-2.5999964097063755,236.52999877929688,-1.6126520079731754,233.57000732421875,1.530610973862843,227.44000244140625,-0.01760423376299236
5113,2022-09-14,224.1199951171875,228.0,215.8000030517578,219.82000732421875,8230300.0,0.02746064319575403,1.0232171505787206,-0.5137383872708445,46.84083005424779,42.05230027429784,2.402319856276847,5.9475285013883195,-8.040203677679244,-24.702644481207642,15.074924350850216,12.199996948242188,-8.580905505324495,-4.755504608154297,-19.996246364998,10.485237148689407,-12.375875486576149,2.864866270267555,15.370010375976591,35.12026681300671,-4.192773625111876,7.6203708784218485,9,2.9700088500976562,9.220008850097656,-7.0699920654296875,-20.99999237060547,44.04000854492193,2,-0.01450116040873839,-1.1697494172107141,218.1300048828125,-2.5999964097063755,236.52999877929688,-1.6126520079731754,233.57000732421875,-0.01450116040873839
5114,2022-09-15,235.3800048828125,242.2899932861328,229.1000061035156,230.47000122070312,19454100.0,0.050240987020088834,-2.4483654133838453,1.1418645583455167,50.7464325792833,43.71995321247436,-7.827883453922766,-6.078569793759868,-18.043691688109334,-36.01064663223332,13.28247888757268,18.169998168945312,-8.257310506631143,6.793004608154291,-7.6679172209070146,21.253926437215597,-0.4374563063763617,14.023465522684944,-19.580001831054688,73.9147189478632,34.69705186472292,7.230460914530659,9,-6.890007019042969,-2.0400009155273438,-17.05750274658203,-32.26000213623047,54.19000244140625,3,-0.012193093365791219,1.0232171505787206,224.1199951171875,-1.1697494172107141,218.1300048828125,-2.5999964097063755,236.52999877929688,-0.012193093365791219
5115,2022-09-16,240.1300048828125,241.3600006103516,227.8300018310547,231.22000122070312,18914200.0,0.020180133832373937,1.3799480368895072,1.8146633435058517,59.59239600641276,46.57889539886301,-12.288349632257422,-11.832154031293697,-21.62402754665152,-40.69192951345582,11.218280182628975,13.529998779296903,-6.3080452155685975,11.795004272460943,-1.5843733804423437,25.17438192536423,5.105315446009314,18.484693098912572,-24.330001831054688,91.84602038653308,45.8127257287929,6.6896888264516425,9,-11.640007019042969,-6.790000915527344,-20.215007781982422,-35.720008850097656,42.32000732421875,4,-0.04218550233968521,-2.4483654133838453,235.3800048828125,1.0232171505787206,224.1199951171875,-1.1697494172107141,218.1300048828125,-0.04218550233968521
5116,2022-09-19,243.6300048828125,245.25,235.75,245.0500030517578,17912400.0,0.01457543800787442,9.439605952630476,-0.15937122169589982,60.58418244656459,49.76215042313048,-14.574442088605196,-15.955675619838928,-23.815752043825995,-43.918380397936915,9.60000421644146,9.5,-4.615115225027466,15.17150421142577,1.258706600927411,29.08430182192413,8.215105406176576,22.127903016674964,-27.300202026367174,94.49916711354976,43.27850281402369,6.956398805249181,9,-13.105003356933594,-10.290000915527344,-20.175006866455078,-35.68000793457031,47.389984130859375,0,0.006033744576782185,1.3799480368895072,240.1300048828125,-2.4483654133838453,235.3800048828125,1.0232171505787206,224.1199951171875,0.006033744576782185
5117,2022-09-20,242.8500061035156,250.4900054931641,239.66000366210938,240.3699951171875,16037400.0,-0.0032015710859263358,-4.553855784655126,-1.746488862144165,62.77331056747595,52.01143707549924,-11.130390706708454,-14.641814117599523,-21.398794069158328,-42.70915493717425,9.271296490998134,10.830001831054716,-3.311455331901982,13.576004791259749,-1.707781833280933,28.85979141580043,5.934111478989394,21.217898103530104,-25.363395361328088,77.97636537341569,20.710966144018663,7.641893312270342,9,-9.705001831054659,-9.51000213623044,-19.395008087158175,-34.90000915527341,55.7699890136719,1,-0.008194381071235268,9.439605952630476,243.6300048828125,1.3799480368895072,240.1300048828125,-2.4483654133838453,235.3800048828125,-0.008194381071235268
5118,2022-09-21,236.8699951171875,248.3000030517578,236.67999267578125,242.6699981689453,9166800.0,-0.02462429827479229,-2.7605163291054855,-2.3387005475912406,57.39690862398866,54.07873194275875,-4.369892101956225,-8.107154015342815,-13.724394012776457,-36.50565261588315,8.853594746975737,11.620010375976562,-1.5295111555660696,6.979994201660162,-8.494031482291433,22.454019885611757,-0.7570186403156356,14.71700704363596,-17.403180689941394,39.89405041998694,-20.38838010328702,7.7370128419757975,9,-3.7249908447265625,-4.279991149902344,-12.844993591308594,-28.73499298095703,60.07000732421875,2,0.14991349895564876,-4.553855784655126,242.8500061035156,9.439605952630476,243.6300048828125,1.3799480368895072,240.1300048828125,0.14991349895564876
5119,2022-09-22,237.0500030517578,240.5,231.66000366210938,235.3500061035156,10018000.0,0.0007599440126693224,1.055815290387485,-0.29310276789026796,54.18908129594094,55.06341500896326,-3.4010184823079896,-8.117378930863538,-12.241008570441466,-36.31259440918831,7.923583515376184,8.839996337890625,1.266259753768395,6.788002014160156,-9.01196824047264,22.587972268792953,-1.111983113156242,14.687987141476555,-15.721797160556633,40.68843658714944,-18.569778468299397,7.899985127316391,9,-3.904998779296875,-4.459999084472656,-12.91250228881836,-28.915000915527344,58.66999816894531,3,0.13123813629970305,-2.7605163291054855,236.8699951171875,-4.553855784655126,242.8500061035156,9.439605952630476,243.6300048828125,0.13123813629970305
5120,2022-09-23,226.41000366210938,236.4499969482422,221.42999267578125,235.13999938964844,11207200.0,-0.04488504219645717,1.6466989230109446,-5.135300823078425,50.16596757297008,54.28386838696349,6.835334016299214,2.030523370387357,0.030425501872798577,-25.50291366534276,6.984693422764384,15.620010375976562,2.2109512987649396,-3.4734977722168026,-19.261132477212925,12.31413693277932,-11.367315124714878,4.420319580281273,24.080001831054716,17.136988265019724,-41.66416642611498,7.893817352498067,9,6.7350006103515625,6.180000305175781,-2.272502899169922,-18.275001525878906,65.47000122070312,4,0.27896295499543533,1.055815290387485,237.0500030517578,-2.7605163291054855,236.8699951171875,-4.553855784655126,242.8500061035156,0.27896295499543533
5121,2022-09-26,224.07000732421875,232.6999969482422,223.00999450683597,225.6000061035156,8234300.0,-0.010335216200883068,-4.309554864385873,0.17525767790130922,53.34118053818997,55.070032187230446,8.070733517716661,4.672290556440373,3.5463327411891328,-23.011666644994477,6.644404291838643,9.690002441406222,3.616690426816376,-5.85299453735351,-21.57487976163219,9.86889068692517,-13.713937149492864,2.007948074785844,25.83879791259767,9.084698843829557,-52.45526651977192,7.8609426121393415,9,9.074996948242188,8.519996643066406,1.0424957275390625,-15.935005187988281,62.67999267578125,0,0.26054359340623123,1.6466989230109446,226.41000366210938,1.055815290387485,237.0500030517578,-2.7605163291054855,236.8699951171875,0.26054359340623123
5122,2022-09-27,224.3600006103516,230.63999938964844,220.72000122070312,228.6300048828125,7762200.0,0.0012942084020786115,1.393246369822545,2.7908546923307402,46.92183750778564,55.07903301540132,9.786562135270174,4.601688360027708,4.401514280766747,-23.213291411021686,6.526071231942956,9.919998168945312,3.9738460045156785,-5.552500915527304,-21.28971248916463,10.18471065811002,-13.421106702345952,2.316104871291344,24.979228375244134,13.197966453903126,-44.79018000817231,7.868605786818662,9,11.245002746582003,8.230003356933565,1.4374999999999716,-16.224998474121122,48.63999938964841,1,0.2971117321357535,-4.309554864385873,224.07000732421875,1.6466989230109446,226.41000366210938,1.055815290387485,237.0500030517578,0.2971117321357535
5123,2022-09-28,245.1999969482422,246.6499938964844,227.3800048828125,229.69000244140625,17579700.0,0.09288641594400615,1.0934276102201592,-3.632313580308702,59.44278805550215,56.0452947349812,-8.659405774221113,-15.077828654324946,-15.372801980458291,-43.592314173296245,6.692525099724548,22.289993286132812,3.509700905647918,14.059995269775385,-2.4462237799031925,30.566214319453962,5.806885744936096,22.313104794614674,2.9944629267578193,94.40803178630853,35.9404591449511,8.253109524839289,9,-9.594993591308594,-12.609992980957031,-15.957496643066406,-37.06499481201172,23.860000610351506,2,0.21786296424881857,1.393246369822545,224.3600006103516,-4.309554864385873,224.07000732421875,1.6466989230109446,226.41000366210938,0.21786296424881857
5124,2022-09-29,239.7100067138672,246.97999572753903,235.67999267578125,241.6100006103516,18994900.0,-0.0223898462589861,-1.2690719122468308,-0.12250126172817098,53.28693832654176,55.344688326106635,-2.783306775474472,-8.76528466389766,-9.336397353737937,-37.551235853343314,6.493971912606536,11.300003051757784,5.397858304790731,7.762504577636719,-8.762499786178807,24.287508941452245,-0.49999760427104434,16.025006759544482,7.385474814960958,72.31534449948438,17.58190830404228,8.262502181907758,9,-4.105003356933594,-7.120002746582031,-10.54000473022461,-31.57500457763672,21.080001831054744,3,0.23874679456269998,1.0934276102201592,245.1999969482422,1.393246369822545,224.3600006103516,-4.309554864385873,224.07000732421875,0.23874679456269998
5125,2022-09-30,235.44000244140625,242.44000244140625,233.25999450683597,237.0,11848600.0,-0.017813208263591118,-2.1013469974792325,0.82105398416292,49.424561062067234,54.10473039449582,0.8397685599600777,-4.289929354129782,-4.798180842237969,-32.62371722427136,6.636776915143122,9.180007934570284,6.844686189907662,3.2224998474121094,-13.347675435078344,19.792675129902563,-5.062587793833131,11.50758748865735,11.539993286132784,56.054852627144555,5.3088193087995705,8.28508764124523,9,0.16500091552734375,-2.8499984741210938,-3.43499755859375,-27.30500030517578,23.160003662109318,4,0.25603125277871475,-1.2690719122468308,239.7100067138672,1.0934276102201592,245.1999969482422,1.393246369822545,224.3600006103516,0.25603125277871475
5126,2022-10-03,239.0399932861328,241.5399932861328,232.8500061035156,237.8500061035156,8657400.0,0.015290480833317632,1.8077561152373838,-0.7628134903556659,63.083463545122655,54.13919183645656,-3.888727825601592,-7.2429183903054195,-7.971698757146328,-35.61139488482743,6.439819800584148,8.689987182617216,7.191274884129513,6.175991058349609,-10.399808869785943,22.75179098648516,-2.111908905718167,14.463891022417386,7.940002441406222,69.76388384491356,12.30676347173818,8.28789996406777,10,-4.529991149902344,-6.449989318847656,-4.184989929199219,-30.904991149902344,24.419998168945256,0,0.22105092486942035,-2.1013469974792325,235.44000244140625,-1.2690719122468308,239.7100067138672,1.0934276102201592,245.1999969482422,0.22105092486942035
5127,2022-10-04,240.7400054931641,245.8000030517578,233.25,244.83999633789062,13925900.0,0.00711183172180041,3.1694332707267185,-3.445407567927882,60.98916166061287,54.53833106274814,-6.615175784944455,-7.570832686443879,-9.154471352512502,-36.50272284974247,6.730507262080414,12.550003051757812,6.2551960334863566,6.7585029602051065,-8.683442384315896,22.20044830472611,-0.9624697120553947,14.479475632465608,5.189590454101506,68.16330025963333,7.555173798329562,7.7209726722605,10,-6.890007019042997,-8.150001525878935,-6.722507476806669,-32.60500335693362,13.919998168945284,1,0.1911190224183259,1.8077561152373838,239.0399932861328,-2.1013469974792325,235.44000244140625,-1.2690719122468308,239.7100067138672,0.1911190224183259
5128,2022-10-05,236.72999572753903,241.58999633789062,227.3800048828125,238.75999450683597,10825600.0,-0.01665701451410373,2.6957053169620533,0.4951227590929733,50.9872682754491,54.18257406047127,-2.935849277934608,-3.1082288437087584,-4.51486013682964,-31.825916130855177,7.084841375269554,14.209991455078125,4.741493331612958,2.3599937438964673,-12.940333870249475,17.66032135804241,-5.290170063176504,10.010157550969438,9.070007324218778,47.704057204915436,-10.757352035622262,7.650163807072977,10,-2.8799972534179403,-4.139991760253878,-3.822494506835909,-26.469993591308565,38.240005493164034,2,0.15321254140605567,3.1694332707267185,240.7400054931641,1.8077561152373838,239.0399932861328,-2.1013469974792325,235.44000244140625,0.15321254140605567
5129,2022-10-06,240.0200042724609,244.27999877929688,233.91000366210938,236.67999267578125,9188900.0,0.013897725697205043,-1.3355872149068921,-1.6453268990814054,49.917799597036705,54.15499984092311,-6.437198603369296,-5.6996776654749794,-7.537990815796007,-34.63606915066637,7.540155481754225,10.3699951171875,3.060384059201283,5.021002197265602,-10.113203946647815,20.15520834117902,-2.5461008746911205,12.588105269222325,5.779998779296903,68.62106756860848,13.788457275475814,7.567103071956713,10,-6.170005798339815,-7.430000305175753,-7.807502746582003,-29.175003051757784,50.11000061035159,3,0.12098988738108574,2.6957053169620533,236.72999572753903,3.1694332707267185,240.7400054931641,1.8077561152373838,239.0399932861328,0.12098988738108574
5130,2022-10-07,224.75,237.3300018310547,224.27999877929688,235.7700042724609,9806100.0,-0.06361971502644848,-1.182273532777672,-3.2993910211018465,38.00203398744933,52.450650224174154,9.580011763294266,9.355326342274793,7.850488526980769,-18.952089138918694,7.580728043207607,15.740005493164034,1.9114425690998473,-9.808001708984364,-25.616529189328645,6.000525771359918,-17.71226544915649,-1.9037379688122371,20.046802978515615,2.184020108697579,-45.663448492594306,7.904263740172137,10,9.099998474121094,7.840003967285156,7.400001525878906,-13.904998779296875,74.51998901367188,4,0.16035598907640458,-1.3355872149068921,240.0200042724609,2.6957053169620533,236.72999572753903,3.1694332707267185,240.7400054931641,0.16035598907640458
5131,2022-10-10,229.97999572753903,233.8300018310547,224.22999572753903,225.63999938964844,9991100.0,0.02327028132386677,-1.6815645791687668,-0.39382891608638365,42.259107868580976,51.93256915315141,5.896600158481419,3.8045203277881967,2.8382903824835637,-23.798161194741596,7.19533679460676,9.600006103515653,1.190725046384216,-4.250505828857456,-20.158097922483904,11.657086264768992,-12.204301875670666,3.703290217955754,14.300003051757841,26.65738547776897,-16.66107256088663,7.953796046813223,10,5.625,2.610008239746122,1.6250076293945597,-19.13499450683591,80.22001647949222,0,0.12444565139431996,-1.182273532777672,224.75,-1.3355872149068921,240.0200042724609,2.6957053169620533,236.72999572753903,0.12444565139431996
5132,2022-10-11,214.2899932861328,230.44000244140625,213.6999969482422,226.0500030517578,15282400.0,-0.06822333565043814,-1.5873264814229584,-2.7096819559393484,37.839293940877624,49.532180918193134,22.35926962288437,20.229252571924803,18.52602963224885,-7.598093310996234,7.462797747458572,16.740005493164062,1.2770563847645917,-19.748507690429676,-36.54233583004515,-2.9546795508142054,-28.14542176023741,-11.35159362062194,29.047605590820325,1.929353507400612,-40.09463427001713,8.396914069807737,10,16.050003051757812,17.805007934570312,17.31501007080078,-3.4449920654296875,91.72999572753906,1,0.2294554095360417,-1.6815645791687668,229.97999572753903,-1.182273532777672,224.75,-1.3355872149068921,240.0200042724609,0.2294554095360417
5133,2022-10-12,220.8699951171875,223.6699981689453,212.63999938964844,214.3000030517578,12952600.0,0.030706062052410887,-1.2305357856425432,-0.5586723307521435,41.84804159664983,48.26119239264959,13.371245544701026,14.117074572435172,12.17459806114519,-13.725022283214571,7.613897950827445,11.029998779296875,1.3883757896975908,-13.006005859374994,-30.260508338773207,4.248496620023218,-21.633257099074115,-4.378754619675874,20.689347644042982,26.011365000947645,-15.513117425816798,8.627251239699111,10,8.350006103515625,10.69500732421875,8.710006713867188,-10.024993896484375,74.41000366210938,2,0.15298596138870657,-1.5873264814229584,214.2899932861328,-1.6815645791687668,229.97999572753903,-1.182273532777672,224.75,0.15298596138870657
5134,2022-10-13,232.50999450683597,234.47000122070312,211.72999572753903,212.69000244140625,17505000.0,0.052700682061737725,-1.0919962969019865,3.0167452057848805,53.04269279252113,48.66320702936669,0.6733262849027142,2.3726855903898922,0.7319560826174154,-24.885488982783528,7.598663156405822,22.74000549316409,2.469761114509623,-1.2225059509277116,-18.472079023004284,16.02706712114886,-9.847292486965983,7.40228058511056,6.735800784667958,81.1718508787512,35.05215469901208,8.624786536038286,10,-3.7449951171875284,-1.3999938964844034,-2.9299926757812784,-21.66499328613284,55.47001647949216,3,0.18261583466089992,-1.2305357856425432,220.8699951171875,-1.5873264814229584,214.2899932861328,-1.6815645791687668,229.97999572753903,0.18261583466089992
5135,2022-10-14,230.0,238.8000030517578,229.50999450683597,237.8000030517578,15293400.0,-0.010795211243111447,-1.1161716836952005,-0.39354218841301547,52.95288938328113,47.53758767805096,2.604384510202948,4.305604187743768,3.311693882507427,-21.92309310453075,7.618821816690328,9.290008544921847,0.5191441408727258,-3.2260002136230526,-20.278393531708303,13.826393104462198,-11.752196872665678,5.300196445419573,-18.270004272460966,67.49168573779922,15.997975846723378,8.526196659042627,10,-1.2350006103515625,1.1100006103515625,-0.4199981689453125,-19.154998779296875,55.04998779296875,4,0.2614348038383152,-1.0919962969019865,232.50999450683597,-1.2305357856425432,220.8699951171875,-1.5873264814229584,214.2899932861328,0.2614348038383152
5136,2022-10-17,245.1000061035156,249.9199981689453,234.3999938964844,234.41000366210938,21057800.0,0.06565220045006792,-1.8982208088993848,-1.3705125972991918,59.00017467748562,47.316589124370154,-12.902438253180861,-11.255712707241827,-11.440762731684998,-36.3649323163188,7.629157311565687,19.919998168945312,-0.038332321135499114,11.800505828857382,-5.452199328622697,29.05321098633746,3.1741532501173424,20.42685840759742,-33.37001037597656,87.37891658209533,29.75877883286801,8.626352578740047,10,-14.275009155273409,-13.990005493164034,-16.062503814697237,-34.25500488281247,41.58999633789065,0,0.22101175667567352,-1.1161716836952005,230.0,-1.0919962969019865,232.50999450683597,-1.2305357856425432,220.8699951171875,0.22101175667567352
5137,2022-10-18,240.8600006103516,250.3699951171875,237.72999572753903,249.8000030517578,25776700.0,-0.01729908358865273,1.507939727702919,-0.8362956407548028,47.79963739110981,46.962407914999126,-9.659411776977436,-7.560044987585712,-7.111627932905975,-31.60432754788883,7.249903486489886,12.639999389648466,0.053362019200534405,7.660000610351602,-9.382461622725344,24.70246284342855,-0.861230506186871,16.181231726890076,-27.602404785156295,75.38821258526312,21.49528714615525,8.521231116538473,10,-9.81000518798831,-9.750000000000028,-10.644996643066435,-30.014999389648466,50.63999938964841,1,0.28788512588627624,-1.8982208088993848,245.1000061035156,-1.1161716836952005,230.0,-1.0919962969019865,232.50999450683597,0.28788512588627624
5138,2022-10-19,272.3800048828125,279.29998779296875,262.66000366210943,265.0,46685300.0,0.13086441996424303,-1.7595335819951479,-0.8255036764454908,63.10468823543454,48.427617763709996,-39.773236936082526,-38.24412143560738,-38.05995532474256,-62.47216262549787,7.7313598464456765,38.43998718261716,-0.7112454193548956,37.404504394531244,12.960488470417431,61.84852031864506,25.182496432474323,49.626512356588165,-56.89566510009766,89.75879277378714,36.61833467487281,12.222007962056914,10,-26.865013122558594,-26.865013122558594,-42.165000915527344,-61.535003662109375,13.160003662109375,2,0.12350386786039036,1.507939727702919,240.8600006103516,-1.8982208088993848,245.1000061035156,-1.1161716836952005,230.0,0.12350386786039036
5139,2022-10-20,268.16000366210943,278.3800048828125,266.3800048828125,272.77999877929693,17207100.0,-0.015493065368431314,-1.9339879571111582,-0.6260151843458988,63.13001268218086,51.21961539645794,-34.80155608636835,-33.28023031204731,-33.762338550369805,-57.678425990794324,8.711739000690457,12.0,-1.4236551322332502,31.629003143310598,3.0239311713455095,60.23407511527566,17.326467157328068,45.93153912929313,-47.57041203857429,77.62605817831681,23.82754789966041,14.30253598598253,10,-22.645011901855526,-22.645011901855526,-37.944999694824276,-57.31500244140631,13.010009765625,3,0.10113363196160874,-1.7595335819951479,272.3800048828125,1.507939727702919,240.8600006103516,-1.8982208088993848,245.1000061035156,0.10113363196160874
5140,2022-10-21,289.57000732421875,290.75,265.67999267578125,268.95001220703125,24889100.0,0.07984040636084799,1.181899793893292,-4.463207123417972,67.74102819194505,54.05093987683173,-51.461635300456294,-52.40253663048472,-54.79888469429318,-78.42029752146249,9.807299489768539,25.07000732421875,-0.28758666140913647,49.88100662231446,13.180424268183913,86.581588976445,31.5307154452492,68.23129779937972,-64.28358400712892,97.90595821123144,44.2215031655101,18.350291177065266,10,-38.33000946044922,-38.33000946044922,-58.655006408691406,-78.72500610351562,-8.610015869140682,4,-0.005490887514846721,-1.9339879571111582,268.16000366210943,-1.7595335819951479,272.3800048828125,1.507939727702919,240.8600006103516,-0.005490887514846721
5141,2022-10-24,282.45001220703125,290.489990234375,280.3599853515625,290.2300109863281,13326400.0,-0.02458816499326033,1.4409775970408827,-0.37730361889426295,64.10741986969907,56.96962053558966,-40.36037588640184,-42.883252214407264,-47.59323761525252,-70.59445852351729,10.962065429010885,10.1300048828125,0.6694326148268317,39.84201126098634,-0.7122290694052822,80.39625159137796,19.56489109579053,60.11913142618215,-50.6172312216504,84.34555427359739,31.150340983080824,20.277120165195804,10,-31.21001434326172,-31.21001434326172,-51.535011291503906,-71.60501098632812,23.079986572265625,0,0.009205082221882765,1.181899793893292,289.57000732421875,-1.9339879571111582,268.16000366210943,-1.7595335819951479,272.3800048828125,0.009205082221882765
5142,2022-10-25,291.0199890136719,297.5899963378906,285.54998779296875,286.95001220703125,15100700.0,0.030341569963746373,-2.50508402297472,-0.5231333477160844,67.81284648060073,59.85459885602866,-41.23822981044293,-48.700048793768076,-55.970087339172494,-78.59607134035423,12.095297426246473,15.139984130859375,4.394367417880574,45.07898864746093,0.12140908301512354,90.03656821190674,22.600198865238042,67.55777842968385,-53.295486126829104,81.19092842302803,26.173339678607533,22.47878978222291,10,-36.35999298095703,-36.35999298095703,-59.087486267089844,-80.17498779296875,25.930023193359375,1,-0.014878656916113786,1.4409775970408827,282.45001220703125,1.181899793893292,289.57000732421875,-1.9339879571111582,268.16000366210943,-0.014878656916113786
5143,2022-10-26,298.6199951171875,305.6300048828125,288.0400085449219,290.0400085449219,15714100.0,0.026115065598324216,-1.796504787480502,2.1081168222547144,68.69814677280503,61.59409374272687,-40.95659241437505,-54.907920499760394,-63.174418131828986,-85.48019035741447,13.41677786574339,17.589996337890625,7.917879306276632,50.007994842529286,-0.7389861992989495,100.75497588435752,24.634504321615168,75.3814853634434,-53.711633016219,82.4530472499049,27.95179424835797,25.37349052091411,10,-31.04999542236328,-39.93999481201172,-65.37749099731445,-87.77499389648438,21.790008544921875,2,-0.02384299522338884,-2.50508402297472,291.0199890136719,1.4409775970408827,282.45001220703125,1.181899793893292,289.57000732421875,-0.02384299522338884
5144,2022-10-27,296.94000244140625,305.2099914550781,294.7799987792969,298.3299865722656,14612600.0,-0.005625854608704128,-2.653242831565164,-0.16200306598991993,75.22186074719565,64.06842389427293,-32.60481877984182,-51.35348504490929,-60.963753401830246,-83.05743234836063,14.784744869684175,10.42999267578125,13.664681180693378,45.46650238037108,-9.449803484208985,100.38280824495115,18.00834944808105,72.92465531266112,-43.5306103509796,78.24781029759787,16.42120698981268,27.45815293229004,10,-26.925003051757812,-38.26000213623047,-64.0724983215332,-86.09500122070312,15.649993896484375,3,-0.03839157339110577,-1.796504787480502,298.6199951171875,-2.50508402297472,291.0199890136719,1.4409775970408827,282.45001220703125,-0.03839157339110577
5145,2022-10-28,295.7200012207031,301.19000244140625,292.2900085449219,297.70001220703125,9960500.0,-0.004108578199880197,-1.0135741139024197,1.424484598327003,73.63048519771218,65.69401395207588,-23.559607037473143,-47.8386175471619,-59.34591192005908,-81.11769106971533,16.354477570404093,8.899993896484375,19.076538333643214,41.232501220703114,-16.522059306300434,98.98706174770663,12.355220957201368,70.10978148420489,-34.99972333934244,60.783553610418714,-5.264861969412856,28.877280263501763,10,-24.040000915527344,-37.040000915527344,-62.85249710083008,-84.875,9.839996337890625,4,-0.04920190630632959,-2.653242831565164,296.94000244140625,-1.796504787480502,298.6199951171875,-2.50508402297472,291.0199890136719,-0.04920190630632959
5146,2022-10-31,291.8800048828125,297.6199951171875,289.5,295.1300048828125,7505100.0,-0.012985243886242004,-1.0274619768965834,1.6414050338311679,80.48723807491021,69.32596958360926,-13.841625921646369,-41.98984961506045,-55.015219923171145,-76.6403585091345,17.94232390985106,8.1199951171875,22.64701073514584,34.75050430297853,-24.834056765842035,94.33506537179909,4.958223768568246,64.54278483738881,-24.87236522124857,31.523962661592563,-40.87387174251079,29.792280534410274,10,-7.7350006103515625,-33.20000457763672,-59.01250076293945,-81.03500366210938,16.540008544921875,0,-0.037412680708014734,-1.0135741139024197,295.7200012207031,-2.653242831565164,296.94000244140625,-1.796504787480502,298.6199951171875,-0.037412680708014734
5147,2022-11-01,286.75,299.70001220703125,286.4200134277344,296.1700134277344,6916400.0,-0.01757573248250477,-1.6349239027432554,2.8984656700721154,76.18442419534749,70.77927357915513,-1.6959070754676873,-35.03227842190469,-48.97269466382659,-70.73574829138664,19.141843657804188,13.279998779296875,26.754470479349436,27.31999969482422,-33.14648874709076,87.78648813673917,-2.913244526133269,57.55324391578171,-14.335229207461282,1.7177861480953114,-73.38552125342618,30.233244220957477,11,-1.095001220703125,-28.06999969482422,-53.88249588012695,-74.8449935913086,23.510009765625,1,0.065492585106528,-1.0274619768965834,291.8800048828125,-1.0135741139024197,295.7200012207031,-2.653242831565164,296.94000244140625,0.065492585106528
5148,2022-11-02,273.0,287.3299865722656,272.83999633789057,286.3999938964844,10367600.0,-0.047951176983435095,-1.1122432864670475,1.4225026322183527,65.82753856778281,71.07899867755535,13.57929600299633,-19.42144602799894,-34.38698314705809,-56.126277488141625,20.51042018621962,14.489990234375057,28.876342724899615,11.75649948120116,-48.015014751185106,71.52801371358743,-18.129257634991973,41.642256597394294,32.6300048828125,0.4942962194778781,-70.79106995526905,29.885757116193126,11,12.654998779296875,-14.319999694824219,-38.902496337890625,-59.724998474121094,47.010009765625,2,0.16098905570341127,-1.6349239027432554,286.75,-1.0274619768965834,291.8800048828125,-1.0135741139024197,295.7200012207031,0.16098905570341127
5149,2022-11-03,269.0599975585937,276.29000854492193,268.79998779296875,271.25,7057400.0,-0.014432243375114728,-4.527645773743877,0.16343309245692092,65.09973661068946,70.78552183519362,19.73582053425838,-13.907325985033168,-29.802945602443458,-51.129424927560024,21.59587443763872,7.490020751953182,33.133163931175375,6.364497375488213,-52.64220315804266,65.37119790901909,-23.138852891277224,35.86784764225365,35.914207153320376,0.8027466750080215,-68.03110711001275,29.50335026676544,11,18.154998779296932,-10.379997253417912,-34.96249389648432,-48.864997863769446,46.11999511718756,3,0.19084964903537216,-1.1122432864670475,273.0,-1.6349239027432554,286.75,-1.0274619768965834,291.8800048828125,0.19084964903537216
5150,2022-11-04,260.79000854492193,274.97000122070307,255.32000732421875,272.01998901367193,11124700.0,-0.030736598114592617,1.294219298933245,5.127839246397682,56.403560974261005,69.92953751347828,26.25504156080609,-2.950125588652952,-21.112620429561048,-41.805616510301775,22.434639537353128,19.649993896484318,32.75786668953424,-3.7074920654296193,-59.972525922115835,52.5575417912566,-31.8400089937727,24.42502486291349,42.73722749023432,12.325373183592427,-51.92525147738689,28.132516928343104,11,19.684997558593693,-2.1100082397461506,-26.692504882812557,-40.595008850097685,59.54998779296869,4,0.19862719466127854,-4.527645773743877,269.0599975585937,-1.1122432864670475,273.0,-1.6349239027432554,286.75,0.19862719466127854
5151,2022-11-07,258.60000610351557,261.14999389648443,252.08999633789062,261.0599975585937,7927000.0,-0.008397570342612015,5.863675771902304,0.21905571981390495,57.363443881250944,68.76849278021719,27.60958270955905,1.5746880365151696,-18.174117770233067,-38.76453801633431,23.25092153864669,9.059997558593807,32.675934574416004,-7.3284950256348225,-61.30646073323936,46.64947068196972,-34.31747787943709,19.660487828167447,42.03479620898446,13.673613937701992,-47.13709392660782,26.988982853802263,11,20.259994506835994,0.0799942016602131,-24.502502441406193,-32.555000305175724,59.22998046875006,0,0.1815931567932001,1.294219298933245,260.79000854492193,-4.527645773743877,269.0599975585937,-1.1122432864670475,273.0,0.1815931567932001
5152,2022-11-08,263.45999145507807,266.07998657226557,256.8800048828125,259.92001342773443,7683800.0,0.018793446391556,1.095675386337266,-1.4390204567727707,45.24519323524538,66.16260905382167,20.594856929216917,0.619006853183464,-22.255284190124428,-42.62860860777465,23.37292394578953,9.199981689453068,29.935201726692213,-4.927009582519588,-53.17717418749584,43.32315502245663,-29.052091885007712,19.198072719968536,33.291226379453235,32.26446727586358,-23.8565494040313,24.12508230248811,11,15.190002441406307,-4.779991149902287,-29.909988403320256,-31.714988708496037,26.950012207031307,1,0.17065218033426666,5.863675771902304,258.60000610351557,1.294219298933245,260.79000854492193,-4.527645773743877,269.0599975585937,0.17065218033426666
5153,2022-11-09,254.66000366210938,260.89999389648443,254.22000122070312,259.66000366210943,7266000.0,-0.03340160964997663,-1.2721044655276408,-1.4124381454853283,43.13884544348534,62.59782957563164,25.147923151849454,12.733085225247805,-12.636303449656879,-32.908255687130094,23.352832426740548,9.239990234374943,27.894645651330023,-15.416497802734398,-58.779952455769546,27.94695685030075,-37.098225129252,6.2652295237831765,38.51831645269067,10.619859619211411,-41.013678515660466,21.681727326517578,11,21.979995727539062,4.019996643066406,-21.44000244140625,-22.845001220703125,36.04998779296875,2,0.21833034361095582,1.095675386337266,263.45999145507807,5.863675771902304,258.60000610351557,1.294219298933245,260.79000854492193,0.21833034361095582
5154,2022-11-10,274.97000122070307,275.3599853515625,260.08999633789057,265.989990234375,9667300.0,0.07975338595196768,2.129102762534602,-1.7960021972655933,42.49588021842917,59.13842902237797,1.5575368731055619,-4.461562084732975,-31.968230722693306,-52.09699400655674,24.69703759061409,20.699981689453125,24.749806070401917,2.7704994201659474,-36.844516296751465,42.38551513708333,-17.03700843829273,22.578007278624625,14.921252991944243,98.32408975083614,50.37317544380128,19.807507858458692,11,0.9250030517578693,-16.290000915527287,-41.74999999999994,-43.15499877929682,13.329986572265682,3,0.16379971758726808,-1.2721044655276408,254.66000366210938,1.095675386337266,263.45999145507807,5.863675771902304,258.60000610351557,0.16379971758726808
5155,2022-11-11,290.1300048828125,290.6600036621094,271.5599975585937,274.47000122070307,9573800.0,0.055133300341157376,1.2846895584990239,1.743873552710743,53.64602952545315,56.156072516882745,-16.180330712671548,-15.690249241228116,-46.162739432638034,-66.1636182811053,26.62360793403583,19.100006103515682,20.902657276354375,14.924002838134754,-20.062713732600912,49.91071940887042,-2.569355447233079,32.41736112350259,-38.040008544921875,98.62587845824939,52.99513768588227,17.49335828536784,11,-14.235000610351562,-31.45000457763672,-56.910003662109375,-58.31500244140625,-1.94000244140625,4,0.08634056240783083,2.129102762534602,274.97000122070307,-1.2721044655276408,254.66000366210938,1.095675386337266,263.45999145507807,0.08634056240783083
5156,2022-11-14,299.2699890136719,311.0,288.19000244140625,290.0,17978200.0,0.031503064064508424,-2.539181635450626,0.591953183006037,53.8955536944183,53.67953135011283,-27.00127906684412,-21.675170757542332,-54.08441998898712,-74.19100173542108,28.103448717593782,22.80999755859375,16.299885944291873,21.355487823486328,-12.174763161227304,54.88573880819999,4.590362331129484,38.12061331584317,-46.40859252929687,79.3412975721917,36.6303201663642,16.765125492356827,11,-17.724990844726562,-37.904991149902344,-66.04998779296875,-65.9849853515625,-1.30999755859375,0,0.07040467837640807,1.2846895584990239,290.1300048828125,2.129102762534602,274.97000122070307,-1.2721044655276408,254.66000366210938,0.07040467837640807
5157,2022-11-15,310.20001220703125,312.7099914550781,302.54998779296875,309.20001220703125,14626900.0,0.0365222828703351,2.375439770457564,0.1078749930043225,55.3012361270998,52.50994219003694,-38.28073236612329,-28.610960454220844,-63.39513621261324,-84.07951108834217,29.65390584107963,13.44000244140625,12.211339234785328,28.818510437011696,-2.868231172562048,60.50525204658544,12.975139632224796,44.661881241798596,-55.013071582031245,95.70870291140562,55.62788418363181,15.843370804786876,11,-27.800018310546875,-47.980018615722656,-76.10251235961914,-76.8600082397461,-12.45001220703125,1,0.024596950564083286,-2.539181635450626,299.2699890136719,1.2846895584990239,290.1300048828125,2.129102762534602,274.97000122070307,0.024596950564083286
5158,2022-11-16,306.0199890136719,310.489990234375,303.6099853515625,309.94000244140625,8038600.0,-0.013475251543734856,1.7410438007234263,-3.920013427734375,54.06372470150985,51.283718644572545,-32.32340177027777,-22.958593335274486,-57.95174674450732,-78.84440309976458,29.594727267989065,6.8800048828125,7.352702869584107,22.956488037109352,-10.253153085313158,56.16612915953186,6.3516674758980685,39.561308598320636,-47.38166533886721,87.28619714519688,49.88380643714555,16.60482056121126,11,-23.6199951171875,-43.79999542236328,-74.802490234375,-73.17498779296875,-11.05999755859375,2,-0.05100969188932658,2.375439770457564,310.20001220703125,-2.539181635450626,299.2699890136719,1.2846895584990239,290.1300048828125,-0.05100969188932658
5159,2022-11-17,295.2799987792969,299.82000732421875,291.0,294.7200012207031,9838200.0,-0.03509571472435802,-1.2050018310546875,-0.14285603070431527,49.818540713936194,50.55204972675867,-19.526376769381216,-10.62754612748597,-45.998140206654455,-66.94874266860546,29.180068050480312,15.019989013671875,3.12741861586602,10.860498046875023,-21.999764729198716,43.72076082294873,-5.569633341161818,27.290629434911864,-33.39737503767583,57.64278186862539,22.23966759259494,16.43013138803686,11,-12.8800048828125,-33.06000518798828,-64.88749694824219,-62.964996337890625,-11.1099853515625,3,-0.015476860414221805,1.7410438007234263,306.0199890136719,2.375439770457564,310.20001220703125,-2.539181635450626,299.2699890136719,-0.015476860414221805
5160,2022-11-18,287.9800109863281,298.0,287.0,297.3299865722656,8400100.0,-0.02472225624203228,1.0579976590824745,-16.696457765667574,48.43624921044627,49.56013920778038,-8.899790557192773,-3.639377213356852,-37.74195908074768,-58.50400180752908,28.082999597724285,11.0,1.212805096474483,3.64001007080077,-29.17544919311524,36.45546933471681,-12.767719561157264,20.047739702758804,-23.047745181899643,3.8117904007881633,-30.756735706568428,16.40772963195802,11,-4.5150146484375,-16.870018005371094,-58.042510986328125,-56.12001037597656,-11.100006103515625,4,0.0011111076964844813,-1.2050018310546875,295.2799987792969,1.7410438007234263,306.0199890136719,2.375439770457564,310.20001220703125,0.0011111076964844813
5161,2022-11-21,285.04998779296875,291.8699951171875,282.6600036621094,291.0,7256500.0,-0.010174397810890023,1.3953156127721382,0.6363666035642013,49.30611746651786,50.011353011255096,-2.037541263105936,-0.5318515082733484,-33.96549901578123,-54.37891629199777,26.81521814637372,9.209991455078125,-0.3981718506707921,0.579988098144554,-32.224543912984814,33.38452010927392,-15.82227790742013,16.982254103709238,-17.251058449501272,7.9533614034232505,-29.49946218321957,16.40226600556468,11,-1.584991455078125,-11.4949951171875,-55.11248779296875,-53.18998718261719,6.07000732421875,0,0.011015663157011302,1.0579976590824745,287.9800109863281,-1.2050018310546875,295.2799987792969,1.7410438007234263,306.0199890136719,0.011015663157011302
5162,2022-11-22,286.69000244140625,286.9800109863281,277.33999633789057,284.989990234375,6245100.0,0.005753428235993008,7.456044544383817,-0.28571575114120124,56.20074310389632,51.46267497352299,-0.04005978684455158,-2.6486901898650785,-34.12939043297072,-54.883312649108575,25.045395153300564,9.640014648437557,0.18490758632577808,2.4365020751953352,-30.24293258190255,35.11593673229322,-13.903215253353608,18.77621940374428,-16.19640937124211,28.205151810019647,-13.347545505345106,16.339717328548943,11,-0.290008544921875,-11.470008850097656,-55.722503662109375,-54.83000183105469,8.19000244140625,1,0.039310715119810435,1.3953156127721382,285.04998779296875,1.0579976590824745,287.9800109863281,-1.2050018310546875,295.2799987792969,0.039310715119810435
5163,2022-11-23,291.5,292.4700012207031,283.760009765625,285.9100036621094,5919000.0,0.016777695481644317,1.313411120072302,3.2882095285965605,60.084486999721356,53.41696461588879,1.0339887141107624,-8.452830653789647,-37.57004253765331,-58.612878312654686,22.97393774409705,8.709991455078125,1.1176291619372023,7.602499389648415,-24.56915126953976,39.77415004883659,-8.483325939945644,23.688324719242473,-18.473423026741045,62.989309350076454,15.609423997425154,16.085825329594087,11,0.6349945068359375,-9.100006103515625,-60.42000198364258,-59.63999938964844,3.45001220703125,2,0.021440823327615766,7.456044544383817,286.69000244140625,1.3953156127721382,285.04998779296875,1.0579976590824745,287.9800109863281,0.021440823327615766
5164,2022-11-25,285.5400085449219,289.2099914550781,284.1700134277344,289.0,3236000.0,-0.02044593981158882,1.5979439825702577,-0.6189613098000251,61.35842002154574,54.273896893232404,9.667671906723285,-3.573925430269014,-30.644727619602577,-51.567082936474634,20.79053620252418,7.329986572265625,3.4274242736694305,2.2125076293945085,-29.38500972614628,33.810024984935296,-13.586251048375857,18.011266307164874,-10.132426702753776,39.69027470246861,-11.62295022292654,15.798758677770394,11,9.4849853515625,-3.1400146484375,-40.02501678466797,-40.02501678466797,23.8699951171875,4,0.03299006313741937,1.313411120072302,291.5,7.456044544383817,286.69000244140625,1.3953156127721382,285.04998779296875,0.03299006313741937
5165,2022-11-28,281.17001342773443,289.54998779296875,280.52999877929693,284.0,4703400.0,-0.01530431808647914,-3.389272110308461,0.8179172142497874,60.15477653763227,54.96936609803396,14.117654490639552,-0.36877645734188036,-25.49341601107227,-46.20886086278986,18.65850816924769,9.019989013671818,6.878754023410806,-1.429988098144463,-32.491591813876255,29.6316156175873,-16.96078995601033,14.100813759721404,-3.5242870087917595,25.314050586954544,-29.48965440250361,15.530801857865884,11,13.854980468749943,1.2299804687499432,-35.655021667480526,-35.655021667480526,28.529998779296818,0,0.010669701094462525,1.5979439825702577,285.5400085449219,1.313411120072302,291.5,7.456044544383817,286.69000244140625,0.010669701094462525
5166,2022-11-29,280.95999145507807,282.9599914550781,275.94000244140625,282.5,5786900.0,-0.0007469572238376632,4.707327965859892,0.5441752127074815,58.21750243183274,55.29339568744874,12.803712588030294,-1.0738583157744301,-24.60124169108252,-44.96523561890547,16.590378460723866,7.019989013671875,9.144606216576335,-1.0940093994141193,-31.851187959641265,29.663169160813027,-16.47259867952772,14.284579880699482,31.750000000000057,30.36896179302289,-26.158656715646693,15.378589280113578,11,12.255004882812557,1.4400024414063068,-29.719993591308537,-29.719993591308537,34.58999633789068,1,-0.014521592740430855,-3.389272110308461,281.17001342773443,1.5979439825702577,285.5400085449219,1.313411120072302,291.5,-0.014521592740430855
5167,2022-11-30,305.5299987792969,308.260009765625,280.41000366210943,281.3699951171875,16070100.0,0.08745019957102063,-1.1357377640011799,-15.688227017814453,70.80571358674351,57.15361667469692,-13.967201091625554,-25.470671047251756,-48.164380993419854,-68.19434962944126,15.230703339540819,27.850006103515568,9.617722587244316,22.536997985839832,-9.92335778470897,54.997353756388605,6.30682010056546,38.767175871114205,6.44459289550781,91.55318574361085,28.01155655041031,16.23017788527439,11,-13.42999267578125,-23.1300048828125,-54.290000915527344,-54.290000915527344,9.6400146484375,2,-0.047163956795347683,4.707327965859892,280.95999145507807,-3.389272110308461,281.17001342773443,1.5979439825702577,285.5400085449219,-0.047163956795347683
5168,2022-12-01,316.95001220703125,319.79998779296875,303.0299987792969,303.989990234375,14664900.0,0.037377715685404045,-1.254030041756565,0.5364246692140082,68.51622375916759,59.23113701305597,-26.45585923787388,-35.23579414287201,-58.23128228567401,-78.14730485870803,15.292262260767856,16.769989013671875,9.694307999943476,31.759510803222668,-3.6674880898278843,67.18650969627322,14.046011356697363,49.47301024974797,-41.010009765625,93.50210547702345,32.940838224032944,17.71349944652528,12,-19.08001708984375,-31.005020141601562,-62.290016174316406,-62.290016174316406,10.589996337890625,3,-0.06963245456448397,-1.1357377640011799,305.5299987792969,4.707327965859892,280.95999145507807,-3.389272110308461,281.17001342773443,-0.06963245456448397
5169,2022-12-02,320.4100036621094,321.989990234375,310.0,310.489990234375,12690600.0,0.010916520971193666,-1.1999994400441245,0.7654318371268314,64.89276977614952,61.059639298134094,-29.028993505860967,-36.52413493313179,-60.27586104283205,-80.1389152627653,15.740519010563126,11.989990234375,8.79904349570785,32.65200195312502,-5.211943454998163,70.51594736124821,13.72002924906343,51.583974657186616,-43.59280151367187,96.56897504648879,39.13628457729364,18.9319727040616,12,-21.44500732421875,-33.37001037597656,-57.285003662109375,-61.730003356933594,6.850006103515625,4,-0.07946066341276636,-1.254030041756565,316.95001220703125,-1.1357377640011799,305.5299987792969,4.707327965859892,280.95999145507807,-0.07946066341276636
5170,2022-12-05,312.5899963378906,322.7699890136719,310.9200134277344,316.4599914550781,8423000.0,-0.024406252098375214,-2.2871122849790058,-0.3901199474556927,56.63743056451083,61.87422964235554,-19.390008908197274,-25.955160116244656,-50.75911598454559,-70.85267104894422,17.28329483588568,11.8499755859375,8.106583638100119,22.24199523925779,-14.935149930335513,59.419140408851064,3.653422654461167,40.83056782405441,-33.9658826660156,78.26180739968393,22.6254998588187,18.58857258479664,12,-13.235000610351562,-25.160003662109375,-48.242496490478516,-53.909996032714844,17.540008544921875,0,-0.010173046844224265,-1.1999994400441245,320.4100036621094,-1.254030041756565,316.95001220703125,-1.1357377640011799,305.5299987792969,-0.010173046844224265
5171,2022-12-06,305.55999755859375,313.2200012207031,303.1300048828125,311.0,7195400.0,-0.02248951937571886,1.0425083707080816,1.4056871589439486,47.59435317586392,60.91796409479638,-10.219386526462984,-16.049518486243414,-42.0036489974043,-62.61123822392827,18.871705221453787,10.089996337890625,8.62192439365731,12.863996887207009,-21.711239746392323,47.43923352080634,-4.423621429592686,30.151615204006703,-24.28713136621093,59.372055225596675,8.440925757120901,17.28761831679967,12,-6.2050018310546875,-18.1300048828125,-40.37999725341797,-46.87999725341797,27.260009765625,1,0.013548941882170373,-2.2871122849790058,312.5899963378906,-1.1999994400441245,320.4100036621094,-1.254030041756565,316.95001220703125,0.013548941882170373
5172,2022-12-07,308.4200134277344,309.6099853515625,302.1000061035156,306.5,7821600.0,0.009359915865924773,2.4930483105158943,-0.3529434864073422,51.26157642832898,59.937640697975006,-10.80958838239411,-16.199074401404573,-43.07873638848588,-64.25979097710118,20.218261252279532,7.509979248046875,10.052476396762529,13.476011657714821,-18.87015335618696,45.8221766716166,-2.69707084923607,29.649094164665712,-24.657319866074204,30.57577430851865,-15.105791255015216,16.173082506950895,12,-9.065017700195312,-20.990020751953125,-37.007511138916016,-49.740013122558594,17.79998779296875,2,0.02311774221780527,1.0425083707080816,305.55999755859375,-2.2871122849790058,312.5899963378906,-1.1999994400441245,320.4100036621094,0.02311774221780527
5173,2022-12-08,310.260009765625,312.3800048828125,304.80999755859375,309.1099853515625,7205300.0,0.005965878535057367,1.8089004642735818,0.5989668600492728,58.68707966243094,59.6408251025178,-10.849575167091587,-14.39829193091083,-43.74746012917723,-65.03633396727486,21.88733012737006,7.57000732421875,11.767491769436162,12.536007690429699,-14.324312961275211,39.39632834213461,-0.8941526354227562,25.966168016282154,-24.1568784768441,39.47755398530076,-4.497217864495397,13.430160325852459,12,-10.905014038085938,-22.83001708984375,-38.09251022338867,-51.58000946044922,16.069976806640625,3,0.01582544803572472,2.4930483105158943,308.4200134277344,1.0425083707080816,305.55999755859375,-2.2871122849790058,312.5899963378906,0.01582544803572472
5174,2022-12-09,320.010009765625,329.0,319.5199890136719,321.45001220703125,14364000.0,0.031425255247575334,-6.834577553593947,-1.2521494533489015,68.06133522122039,60.51933162291648,-16.98159859145511,-21.714300863387223,-52.01175670445707,-73.89186189037468,22.958059472693492,18.739990234375,12.819341079400374,20.034007263183582,-6.341844477971904,46.40985900433907,6.846081392605868,33.2219331337613,-31.70686701335063,66.57995437110517,16.80090260368536,13.18792587057773,12,-17.540008544921875,-29.465011596679688,-47.84251022338867,-61.33000946044922,-4.230010986328125,4,0.023530510138766614,1.8089004642735818,310.260009765625,2.4930483105158943,308.4200134277344,1.0425083707080816,305.55999755859375,0.023530510138766614
5175,2022-12-12,315.17999267578125,323.17999267578125,308.8500061035156,320.0,10148600.0,-0.015093331278547395,1.563505538480016,3.3472216335353706,66.633533256958,61.45444615904152,-7.6213960933298495,-15.717207568485605,-45.583873363460555,-68.30517380566812,22.957385718655516,14.329986572265625,12.993281933251183,13.951490783691384,-12.831649790118036,40.7346313575008,0.559920496786674,27.343061070596093,-23.62110134368885,48.62449643148462,-6.178978322695762,13.391570286904713,12,-10.474990844726562,-24.634994506835938,-42.23249435424805,-56.49999237060547,27.32000732421875,0,0.038327360145192335,-6.834577553593947,320.010009765625,1.8089004642735818,310.260009765625,2.4930483105158943,308.4200134277344,0.038327360145192335
5176,2022-12-13,320.3399963378906,332.7200012207031,317.20001220703125,328.0,10756400.0,0.016371609182113778,-1.2266887047516883,1.5892099631510301,67.88180113604848,61.12956699785318,-7.384452102595787,-20.256315729477137,-49.1691627611591,-72.6158923993712,22.218016605325907,17.540008544921875,13.745023440630007,18.057994079589832,-10.026709106750161,46.142697265929826,4.015642486419836,32.10034567275983,-25.785816312365625,59.56888681584602,1.3430332318565448,14.042351593169984,12,-2.92999267578125,-27.93499755859375,-50.76249313354492,-61.659996032714844,37.08001708984375,1,0.030561305665357752,1.563505538480016,315.17999267578125,-6.834577553593947,320.010009765625,1.8089004642735818,310.260009765625,0.030561305665357752
5177,2022-12-14,317.8299865722656,324.7099914550781,314.4200134277344,318.9700012207031,7543300.0,-0.007835455435847183,-1.5854343025395656,0.14882690645131733,64.3425027852796,60.66582022297674,-3.2924402801290853,-18.071936328407048,-45.13594292641915,-69.23175431619785,21.296719866608754,10.28997802734375,15.125914414512124,15.166485595703136,-13.570797124965395,43.90376831637167,0.7978442353688706,29.535126956037402,-19.459224427222807,46.64990077141342,-10.52010754176468,14.368641360334257,12,-0.41998291015625,-24.3599853515625,-49.05998611450195,-59.149986267089844,46.0,2,0.047163645298599954,-1.2266887047516883,320.3399963378906,1.563505538480016,315.17999267578125,-6.834577553593947,320.010009765625,0.047163645298599954
5178,2022-12-15,290.4100036621094,303.3900146484375,286.54998779296875,302.1199951171875,17724600.0,-0.08627248550671829,1.3635074794676032,10.271790341578328,52.150107060726306,59.24996881015194,22.313429512088078,8.557364234404815,-16.350692873853063,-41.014765890190375,19.685271053790608,31.279998779296875,16.41125000995612,-11.472998046874977,-40.6706830259584,17.724686932208442,-26.071840536416687,3.1258444426667324,42.30999755859375,8.360439130437657,-48.9130280024399,14.598842489541717,12,19.224990844726562,3.05999755859375,-21.745006561279297,-31.730003356933594,77.54998779296875,3,0.12330841605669507,-1.5854343025395656,317.8299865722656,-1.2266887047516883,320.3399963378906,1.563505538480016,315.17999267578125,0.12330841605669507
5179,2022-12-16,290.7099914550781,294.7200012207031,288.70001220703125,288.760009765625,14080000.0,0.0010329802320370174,-4.816479676834392,-0.16652289601863893,54.36891982696835,58.997912061536105,19.397278560268546,8.324236323057335,-15.359841824995215,-40.71293052663785,18.996090899592506,6.019989013671875,13.850440361494009,-10.94450988769529,-40.429885748144386,18.540865972753807,-25.687197817919866,3.798178042529287,41.0866094970703,9.01018508175364,-50.1452291542112,14.74268793022456,12,18.925003051757812,5.69500732421875,-23.049991607666016,-32.029991149902344,74.16000366210938,4,0.1225275916348807,1.3635074794676032,290.4100036621094,-1.5854343025395656,317.8299865722656,-1.2266887047516883,320.3399963378906,0.1225275916348807
5180,2022-12-19,288.29998779296875,292.25,286.1300048828125,289.7300109863281,6163700.0,-0.008290061342737798,-1.1213195043131945,-0.733352113557757,53.29502334574807,59.6313198581899,20.11467306443626,11.34089451591052,-11.16811628064238,-37.69735198383509,18.514279823318265,6.1199951171875,10.76407094497688,-13.370512390136696,-42.82497796931892,16.08395318904553,-28.097745179727838,1.3567203994544457,42.59168089599609,4.65761554136773,-55.73742543717036,14.727232789591124,12,21.125015258789062,13.840011596679688,-21.01248550415039,-29.61998748779297,72.47000122070312,0,0.09531741987468201,-4.816479676834392,290.7099914550781,1.3635074794676032,290.4100036621094,-1.5854343025395656,317.8299865722656,0.09531741987468201
5181,2022-12-20,288.19000244140625,289.2799987792969,280.8099975585937,281.239990234375,6918100.0,-0.0003814962061028382,-1.1690150751412391,-4.860069570413367,40.02531427799009,58.38284628593002,19.558381940003756,12.330367852998563,-9.409556030322506,-36.95840002299536,18.325947671945343,8.470001220703182,7.910091394877952,-13.637498474121116,-42.75043909397169,15.47544214572946,-28.193968784046433,0.9189718358042,40.91119969531252,16.810947400618108,-38.005194730736974,14.556470309925299,12,18.574996948242188,16.139999389648438,-20.90250015258789,-29.51000213623047,64.91998291015625,1,0.1884520528071958,-1.1213195043131945,288.29998779296875,-4.816479676834392,290.7099914550781,1.3635074794676032,290.4100036621094,0.1884520528071958
5182,2022-12-21,297.9599914550781,300.6600036621094,286.5,289.989990234375,6376200.0,0.03390120729694046,1.1181715052646717,1.1467607513897549,38.864768852668476,56.18036730706753,9.106218443663352,3.6343226460840015,-16.87763891539896,-46.057142194136986,18.627625073026298,14.160003662109375,6.75294687041486,-4.431008911132835,-32.73532833803387,23.873310515768196,-18.583168624583323,9.721150802317652,28.243738406953128,75.95208554646432,24.954207556254303,14.15215971345051,12,8.805007934570312,6.3700103759765625,-26.504993438720703,-36.594993591308594,55.899993896484375,2,0.1995570669816613,-1.1690150751412391,288.19000244140625,-1.1213195043131945,288.29998779296875,-4.816479676834392,290.7099914550781,0.1995570669816613
5183,2022-12-22,297.75,298.8800048828125,290.80999755859375,298.0899963378906,7856200.0,-0.0007047639317366849,7.406198839704363,-0.04265950888532361,36.1862919426067,52.638695831666006,8.219406358372567,4.570909148484134,-14.532846712820003,-45.09382757725632,18.635128683737786,8.07000732421875,7.177376034524627,-4.95350036621096,-32.88710863547226,22.98010790305034,-18.92030450084161,9.01330376841969,25.730105923825022,85.34003643659345,38.44983364093234,13.966804134630646,12,9.014999389648438,6.5800018310546875,-25.440006256103516,-35.530006408691406,64.239990234375,3,0.22193110519652604,1.1181715052646717,297.9599914550781,-1.1690150751412391,288.19000244140625,-1.1213195043131945,288.29998779296875,0.22193110519652604
5184,2022-12-23,294.9599914550781,298.4599914550781,291.9100036621094,296.17999267578125,4251100.0,-0.00937030577639586,1.2664322409305224,3.58827753343506,38.55045647548287,49.51835396705766,7.914703882867798,8.540710391495793,-9.971691978507977,-41.64385726932122,18.643037798896046,6.54998779296875,6.858404609415857,-8.214508056640625,-35.232242629260384,18.803226515979134,-21.723375342950476,5.294359229669226,25.959907966833043,71.28458209379741,27.191043392959486,13.508867286309869,12,11.805007934570312,9.370010375976562,-22.64999771118164,-32.73999786376953,71.93002319335938,4,0.24749119241521877,7.406198839704363,297.75,1.1181715052646717,297.9599914550781,-1.1690150751412391,288.19000244140625,0.24749119241521877
5185,2022-12-27,284.1700134277344,293.57000732421875,282.1300048828125,293.19000244140625,5778100.0,-0.03658115791947003,1.3394690939273757,7.393426220076544,36.75542277727072,46.05986748274901,15.470182495777976,20.624387738611915,2.5814859533517165,-30.3007362722783,18.808243790914712,12.829986572265625,5.260168788747023,-19.154486083984352,-45.686784158593696,7.377811990624991,-32.420635121289024,-5.8883370466796805,34.34329188237774,16.92702688159668,-24.191496587239797,13.266149037304682,12,18.589981079101562,20.159988403320312,-11.86001968383789,-21.95001983642578,81.72998046875,1,0.28398486073892326,1.2664322409305224,294.9599914550781,7.406198839704363,297.75,1.1181715052646717,297.9599914550781,0.28398486073892326
5186,2022-12-28,276.8800048828125,285.19000244140625,273.41000366210943,281.9200134277344,5964400.0,-0.025653686879160253,1.0345444626870688,0.5587599427540964,31.486251140647838,42.409172855567704,17.821166437700242,29.08422499904873,11.09954442367939,-22.44438293156577,19.51085670050657,11.779998779296818,1.4574859931002493,-26.24049530029299,-53.54822027774924,1.0672296771632546,-39.894357789021115,-12.586632811564868,39.37110196220851,12.733949433772754,-28.49053432779387,13.653862488728109,12,11.520004272460938,26.18499755859375,0.4074897766113281,-14.660011291503906,84.60000610351562,2,0.30298317918032835,1.3394690939273757,284.1700134277344,1.2664322409305224,294.9599914550781,7.406198839704363,297.75,0.30298317918032835
5187,2022-12-29,291.1199951171875,295.5,281.010009765625,283.17999267578125,9588500.0,0.05143018630183138,-1.3599393623101965,-1.5753946388456626,40.19265050820953,41.080566571954726,-0.6773061675285703,14.450189695188897,-1.5849172629084478,-36.13661355252779,18.62338709738916,18.6199951171875,-1.822120756339359,-11.280004882812477,-39.07608671360981,16.516076947984857,-25.178045798211144,2.6180360325861898,21.7038234732006,69.5327467855897,26.927031255036766,13.898040915398678,12,-4.084991455078125,11.94500732421875,-12.610000610351562,-28.900001525878906,71.83001708984375,3,0.212936216247948,1.0345444626870688,276.8800048828125,1.3394690939273757,284.1700134277344,1.2664322409305224,294.9599914550781,0.212936216247948
5188,2022-12-30,294.8800048828125,295.010009765625,283.2200012207031,285.5299987792969,7566900.0,0.012915669925425144,1.4536917951991262,1.1775822705993588,36.28124562677844,39.070824994155856,-4.175683068154058,9.435749632795648,-4.7297746205777,-39.26475504090769,17.180580282007806,11.790008544921875,-5.91500728932715,-6.41649475097654,-33.52426599877481,20.69127649682173,-19.970380374875674,7.1373908729225946,14.790708513313291,85.70862947378164,44.229684256118176,13.553885623899122,12,-7.845001220703125,8.18499755859375,-14.070011138916016,-32.660011291503906,71.94998168945312,4,0.20001349529341295,-1.3599393623101965,291.1199951171875,1.0345444626870688,276.8800048828125,1.3394690939273757,284.1700134277344,0.20001349529341295
5189,2023-01-03,294.95001220703125,298.3900146484375,288.70001220703125,298.05999755859375,6764000.0,0.00023740953289319577,4.140558217847429,-0.332618537050274,38.3508057656918,37.410356374149615,-4.00182828371095,7.758318340277697,-4.03508886916012,-38.92232661531716,15.642486454276542,9.69000244140625,-9.694139439709545,-5.073487854003929,-30.755715183144275,20.608739475136417,-17.914601518574102,7.767625810566244,11.819844410373207,86.22897946966872,43.767982972947614,12.841113664570184,1,-7.915008544921875,8.114990234375,-7.682518005371094,-32.730018615722656,67.54998779296875,1,0.227292677581878,1.4536917951991262,294.8800048828125,-1.3599393623101965,291.1199951171875,1.0345444626870688,276.8800048828125,0.227292677581878
5190,2023-01-04,309.4100036621094,311.1400146484375,295.510009765625,298.239990234375,9345100.0,0.04902522751864935,1.136700897168735,-3.5916611060956942,44.31499060630746,37.88698707729598,-16.933159702775924,-7.327826840659668,-18.236808578638374,-52.85909730833015,14.249070362652521,16.19000244140625,-9.882861638876648,9.545503234863304,-15.846886036386195,34.9378925061128,-3.1506914007614455,22.241697870488053,-35.99999999999994,95.41476150920015,52.840938696928546,12.696194635624753,1,-17.134994506835938,-6.345001220703125,-20.697509765625,-47.19001007080078,37.949981689453125,2,0.18577295596783316,4.140558217847429,294.95001220703125,1.4536917951991262,294.8800048828125,-1.3599393623101965,291.1199951171875,0.18577295596783316
5191,2023-01-05,309.70001220703125,314.17999267578125,304.54998779296875,307.0,8328400.0,0.0009372953087791736,-1.534199600061035,0.24171969214712896,45.6713985027497,38.64327926063834,-15.478867879706684,-7.68582950113921,-18.030316608609155,-52.724270144153536,13.46839406560118,9.6300048828125,-10.338664546683106,9.628511047363304,-16.025524952415708,35.282547047142316,-3.198506952526202,22.45552904725281,-35.53540832519525,86.49387164025856,42.60005460650865,12.82701799988952,1,-15.905014038085938,-6.635009765625,-20.987518310546875,-47.480018615722656,48.8699951171875,3,0.18146586849949498,1.136700897168735,309.4100036621094,4.140558217847429,294.95001220703125,1.4536917951991262,294.8800048828125,0.18146586849949498
5192,2023-01-06,315.54998779296875,316.7699890136719,303.69000244140625,311.57000732421875,8959800.0,0.018889168083167096,3.0747730189665825,1.4740601758708773,67.37628325602685,42.10883385101835,-20.75378764720631,-13.67540223522741,-23.58185592322866,-58.10804588508017,12.777439002894392,13.079986572265625,-10.274529319813382,15.121987915039085,-11.2097399522479,41.45371578232607,1.9561239813955922,28.28785184868258,-39.78476835937494,96.36363140209903,45.99327992933216,13.165863933643482,1,-20.459991455078125,-12.4849853515625,-27.74249267578125,-53.329994201660156,44.410003662109375,4,0.14555545862829788,-1.534199600061035,309.70001220703125,1.136700897168735,309.4100036621094,4.140558217847429,294.95001220703125,0.14555545862829788
5193,2023-01-09,315.1700134277344,321.70001220703125,313.2200012207031,316.8299865722656,6766600.0,-0.001204165361855969,-2.050365003567704,-0.4170807262912526,66.88763349874593,45.25740907582536,-19.716302610148148,-13.60632552668551,-23.146715909694706,-57.20474063493407,12.001019411533791,8.480010986328125,-8.55626252658385,14.496513366699219,-12.308484704312036,41.301511437710474,1.0940143311935913,27.899012402204846,-36.944507819335854,80.2121249112216,23.593377229616756,13.402499035505631,1,-17.615005493164062,-12.105010986328125,-27.920013427734375,-52.95001983642578,46.25,0,0.15160071308704115,3.0747730189665825,315.54998779296875,-1.534199600061035,309.70001220703125,1.136700897168735,309.4100036621094,0.15160071308704115
5194,2023-01-10,327.5400085449219,329.3500061035156,311.07000732421875,311.07000732421875,13072300.0,0.03924864228881919,-1.219793251298433,-9.921847997940949,73.81649795789843,49.375306318117325,-30.149337503719494,-26.75501069813464,-35.26250808707209,-68.90166999892034,10.549954749091912,18.279998779296875,-7.0241014532849135,26.490008544921864,-1.637469138750646,54.61748622859437,12.426269703085609,40.55374738675812,-45.83654240863274,94.65130687213728,30.160252496989486,14.063738841836253,1,-26.160003662109375,-24.475006103515625,-35.63251495361328,-61.77501678466797,23.16998291015625,1,0.11995474446583576,-2.050365003567704,315.1700134277344,3.0747730189665825,315.54998779296875,-1.534199600061035,309.70001220703125,0.11995474446583576
5195,2023-01-11,327.260009765625,328.8800048828125,321.3500061035156,326.5,9579700.0,-0.0008548536728101297,2.7649993896484375,0.046145094674896095,73.66447122287796,54.061775216142905,-25.830594195502727,-26.902932254732605,-34.68698856120329,-68.00758855528608,9.868446877650584,7.529998779296875,-5.118486987628728,25.60600891113279,-4.263876759073128,55.47589458133871,10.671066076029831,40.54095174623575,-40.79188963261322,91.85504271389952,20.451540524639526,14.934942835102959,1,-22.080001831054688,-24.19500732421875,-34.25751495361328,-60.40001678466797,20.699981689453125,2,0.10768193235590551,-1.219793251298433,327.5400085449219,-2.050365003567704,315.1700134277344,3.0747730189665825,315.54998779296875,0.10768193235590551
5196,2023-01-12,330.1300048828125,332.95001220703125,323.1400146484375,332.5,10856200.0,0.008769770309678071,4.999962669852173,-3.118374558303887,71.26242034259592,57.513971864408056,-22.744557518941747,-30.569176137949,-37.09822684123003,-70.17654965937965,8.796720337512475,9.80999755859375,-3.0775564955712866,27.98650360107422,-3.4523995441086868,59.425406746257124,12.267052028482794,43.70595517366564,-39.37369615275031,90.36224749476425,18.727176553868475,15.71945157259145,1,-22.044998168945312,-26.949996948242188,-36.737510681152344,-62.88001251220703,7.3699951171875,3,0.05219150096600944,2.7649993896484375,327.260009765625,-1.219793251298433,327.5400085449219,-2.050365003567704,315.1700134277344,0.05219150096600944
5197,2023-01-13,332.82000732421875,336.6499938964844,328.8900146484375,329.9700012207031,8286800.0,0.008148312487867182,-2.0978089384590084,-1.2025366984290498,72.44338444207827,61.53198728833026,-21.118156485432564,-33.812149856985,-39.123375117242404,-71.90931893896857,7.949299160035933,7.759979248046875,0.3324826951414934,29.9270050048828,-3.7234244542211172,63.57743446398672,13.10179027533087,46.75221973443473,-37.0004541769203,85.02740976252826,14.501088435290825,16.825214729551952,1,-20.145004272460938,-27.790008544921875,-39.427513122558594,-65.57001495361328,2.05999755859375,4,0.0773691467860449,4.999962669852173,330.1300048828125,2.7649993896484375,327.260009765625,-1.219793251298433,327.5400085449219,0.0773691467860449
5198,2023-01-17,326.2200012207031,332.5,323.6000061035156,331.0799865722656,9247000.0,-0.019830556932492915,1.311683061581997,-1.7052543661459059,69.07495247686413,64.9457813673494,-10.733837796029661,-25.709956092112634,-31.478228228143905,-64.34896589700509,8.72400194788516,9.220001220703125,5.1521784511353985,21.5364990234375,-13.113252215058367,56.18625026193337,4.211623404189538,38.86137464268546,-24.684186368518624,59.22596500855995,-10.741597513408365,17.324875619247937,1,-10.139999389648438,-21.19000244140625,-32.82750701904297,-58.970008850097656,-2.57000732421875,1,0.10342710473950456,-2.0978089384590084,332.82000732421875,4.999962669852173,330.1300048828125,2.7649993896484375,327.260009765625,0.10342710473950456
5199,2023-01-18,326.3299865722656,330.0799865722656,321.25,326.75,7814100.0,0.0003371508526484046,1.49435122005888,0.0864227764800442,79.58181551883774,68.86431746874166,-6.6207032731238655,-24.258290485737177,-30.39322872795151,-63.569008852424986,9.467587310470218,8.829986572265625,8.522604021399559,19.865484619140602,-15.416080777427453,55.14705001570866,2.224701920856603,37.5062673174246,-19.87818665387914,32.98693886771814,-41.88511021119284,17.640782698284017,1,-6.1599884033203125,-21.29998779296875,-32.93749237060547,-59.079994201660156,-9.17999267578125,2,0.10752927496504538,1.311683061581997,326.2200012207031,-2.0978089384590084,332.82000732421875,4.999962669852173,330.1300048828125,0.10752927496504538
5200,2023-01-19,315.7799987792969,324.8900146484375,313.3900146484375,322.57000732421875,18008200.0,-0.03232920119840854,1.0122443857649004,16.16617016638814,76.10039686813667,72.24531728711798,5.507013509093952,-12.167864231316173,-18.479602610829602,-52.251167818635,10.168481956697201,12.939971923828125,12.026043371921048,7.941496276855446,-26.491714210472196,42.37470676418309,-9.275108966808375,25.158101520519267,-5.10045170397666,10.275091415053865,-69.46388504946276,17.216605243663825,1,4.3899993896484375,-10.75,-19.272499084472656,-45.415000915527344,7.25,3,0.11061496234976653,1.49435122005888,326.3299865722656,1.311683061581997,326.2200012207031,-2.0978089384590084,332.82000732421875,0.11061496234976653
5201,2023-01-20,342.5,344.0,332.6300048828125,336.7900085449219,28430300.0,0.08461587600226106,1.610793632996857,-0.8409402458482214,79.52875915440292,73.59559238693755,-17.959669425999436,-36.48087143171756,-43.4267603645435,-77.86929645457201,11.282374970976367,28.220001220703125,16.200357962244937,31.945997619628884,-4.471740940152813,68.36373617941058,13.737128339738035,50.15486689951973,-29.1099853515625,95.099638295242,13.488440002196626,18.20886927989084,1,-14.964996337890625,-33.79499816894531,-44.875,-72.13500213623047,-20.3699951171875,4,0.01594158089073905,1.0122443857649004,315.7799987792969,1.49435122005888,326.3299865722656,1.311683061581997,326.2200012207031,0.01594158089073905
5202,2023-01-23,357.4200134277344,362.25,340.6300048828125,341.7200012207031,15646900.0,0.043562083000684204,-1.4183433124193536,2.749568424146869,81.85617619123863,75.25876379721451,-29.40843853710612,-49.24258085579186,-56.52068209818435,-91.61008947750031,12.400292710404823,21.6199951171875,19.420436989272673,43.89300994873048,2.4436504634969083,85.34236943396405,23.168330206113694,64.61768969134727,-44.029998779296875,90.11463769890146,8.64905824840578,20.724679742616793,1,-20.760009765625,-39.59001159667969,-52.51251220703125,-85.19501495361328,-43.94000244140625,0,-0.05573278685963101,1.610793632996857,342.5,1.0122443857649004,315.7799987792969,1.49435122005888,326.3299865722656,-0.05573278685963101
5203,2023-01-24,363.8299865722656,365.6499938964844,355.1400146484375,357.5299987792969,11796500.0,0.017934007340714375,1.1146834339328369,0.4012727958356173,82.95695440728241,76.27437006936829,-31.502989205762333,-53.17445934515132,-60.70873573358199,-96.72900542024729,13.625380110810342,10.509979248046875,22.922985098019694,46.998983764648415,0.6050579002436507,93.39290962905318,23.802020832446033,70.1959466968508,-41.64517456054688,96.51739753745355,15.007690848710567,23.196962932202386,1,-24.309982299804688,-44.29998779296875,-58.389984130859375,-91.60498809814453,-51.949981689453125,1,-0.07957008151581524,-1.4183433124193536,357.4200134277344,1.610793632996857,342.5,1.0122443857649004,315.7799987792969,-0.07957008151581524
5204,2023-01-25,367.9599914550781,368.8999938964844,358.5,360.5700073242188,7766900.0,0.011351469189558427,1.2437985376564975,1.1730156269678942,81.08741444571191,77.09914153857204,-32.73935016845894,-54.34117617595882,-63.17777102150285,-99.57729471791151,14.961446625344452,10.399993896484375,24.323670923065663,47.47898864746094,-2.97842443016782,97.9364017250897,22.25028210864656,72.70769518627532,-37.082143066406275,98.30660639016664,17.789274842828704,25.228706538814382,1,-26.814987182617188,-46.80499267578125,-66.4074935913086,-95.73499298095703,-52.779998779296875,2,-0.12042069406342859,1.1146834339328369,363.8299865722656,-1.4183433124193536,357.4200134277344,1.610793632996857,342.5,-0.12042069406342859
5205,2023-01-26,364.8699951171875,369.0199890136719,361.70001220703125,368.7699890136719,8256800.0,-0.008397642161234398,2.327266800296853,-0.5277404967892506,78.44696004103842,77.89742372728789,-26.54480317841552,-47.3215510590984,-58.91719252311964,-95.31400579856927,16.72925068917922,7.319976806640625,25.978709224866407,40.35399322509767,-10.779547883793953,91.48753433398929,14.787222670651886,65.92076377954345,-26.387717626953133,88.59577986744681,8.469498825279459,25.566770554445796,1,-23.664993286132812,-43.654998779296875,-61.849998474121094,-92.6449966430664,-52.839996337890625,3,-0.13078631254777917,1.2437985376564975,367.9599914550781,1.1146834339328369,363.8299865722656,-1.4183433124193536,357.4200134277344,-0.13078631254777917
5206,2023-01-27,360.7699890136719,365.9200134277344,360.5899963378906,363.20001220703125,6703500.0,-0.011236895766665644,-2.820789079334522,0.6230838452208616,73.74502710912589,78.04205069029318,-19.714652170348018,-38.59316678636253,-53.964765907153264,-89.98988617352666,18.04238144370953,5.33001708984375,25.888411079635603,32.059487915039085,-16.30931950714364,80.42829533722181,7.875084203947722,56.24389162613045,-16.180169218749995,70.94045575378675,-6.837297838754026,24.184403711091377,1,-19.564987182617188,-39.55499267578125,-54.98748779296875,-88.54499053955078,-52.29998779296875,4,-0.10460956117096754,2.327266800296853,364.8699951171875,1.2437985376564975,367.9599914550781,1.1146834339328369,363.8299865722656,-0.10460956117096754
5207,2023-01-30,353.1099853515625,360.95001220703125,352.8599853515625,358.44000244140625,5127600.0,-0.02123237490749008,-1.7753012489661744,2.1934017355921984,68.50730888770391,77.97897918038649,-9.916686580099565,-27.458732776224565,-45.87613780531933,-81.01461768762977,19.82906130612097,8.09002685546875,25.76127013869626,21.29998474121095,-24.81879330843617,67.41876279085807,-1.7594042836125823,44.35937376603448,-3.634131712890621,1.5470293523891896,-72.7865003924689,23.059389024823552,1,-11.904983520507812,-31.894989013671875,-47.56248474121094,-80.8849868774414,-41.319976806640625,0,-0.08773464856255986,-2.820789079334522,360.7699890136719,2.327266800296853,364.8699951171875,1.2437985376564975,367.9599914550781,-0.08773464856255986
5208,2023-01-31,353.8599853515625,355.95001220703125,348.7099914550781,349.9800109863281,5660700.0,0.0021239841157516537,-1.2554534607906984,-0.7279478282776232,64.48062512697473,76.30106913684615,-7.077960835117381,-24.836946684648296,-46.04520573473741,-80.60041170110844,21.58600955719246,7.240020751953125,25.97986743306666,19.100985717773426,-24.551754859632013,62.753726295178865,-2.725384570929293,40.927356006476145,15.160003662109375,25.35694000763315,-44.48952179097386,21.826370288702726,1,-12.654983520507812,-32.644989013671875,-48.31248474121094,-81.6349868774414,-56.079986572265625,1,-0.11411285829652817,-1.7753012489661744,353.1099853515625,-2.820789079334522,360.7699890136719,2.327266800296853,364.8699951171875,-0.11411285829652817
5209,2023-02-01,361.989990234375,365.3900146484375,349.9100036621094,353.8599853515625,8005200.0,0.022975202677226303,1.0736711717236136,2.095375927134868,67.58836591674537,75.35528792002492,-10.747895004301995,-29.183205110041627,-53.14159466129826,-87.48284563223092,23.391164606332694,15.480010986328125,26.136382322184716,23.878991699218773,-17.117726516195262,64.87570991463281,3.3806325915117554,44.37735080692579,6.623798828125018,65.3865109583813,-1.6067789874416292,20.49835910770701,2,-11.164993286132812,-40.774993896484375,-56.44248962402344,-89.7649917602539,-69.22998046875,2,-0.13842920164482497,-1.2554534607906984,353.8599853515625,-1.7753012489661744,353.1099853515625,-2.820789079334522,360.7699890136719,-0.13842920164482497
5210,2023-02-02,366.8900146484375,368.3200073242188,358.42999267578125,365.1600036621094,7857000.0,0.013536353341952578,3.309378012698964,0.21279335145117942,68.24136869931405,74.10113342501504,-8.532855072588802,-31.15342845170079,-56.69441705488646,-91.19201880460696,24.59383197749088,9.890014648437557,27.324864031881532,25.905015563964866,-14.676958330748391,66.48698945867812,5.614028616608209,46.196002511321524,-18.180023193359375,92.70784539225379,27.486219680113166,20.290986947356636,2,-12.065017700195312,-45.675018310546875,-61.34251403808594,-94.6650161743164,-73.3800048828125,3,-0.1409414808473487,1.0736711717236136,361.989990234375,-1.2554534607906984,353.8599853515625,-1.7753012489661744,353.1099853515625,-0.1409414808473487
5211,2023-02-03,365.8999938964844,379.42999267578125,359.0,359.0799865722656,9402000.0,-0.0026984129096612186,-4.853882476390346,3.942175730741414,66.69693983269866,72.41677382962169,-4.32980271058176,-27.128036173547684,-54.246464166309465,-89.05207660011638,25.86944057844145,20.42999267578125,28.045273834816328,22.104995727539062,-17.115953401115007,61.32594485619313,2.4945211632120277,41.7154702918661,-16.797802124023463,55.95703697375309,-6.480070949635724,19.61047456432705,2,-1.8300018310546875,-39.47999572753906,-62.35499572753906,-93.67499542236328,-70.95999145507812,4,-0.14722600714890333,3.309378012698964,366.8900146484375,1.0736711717236136,361.989990234375,-1.2554534607906984,353.8599853515625,-0.14722600714890333
5212,2023-02-06,361.4800109863281,368.45001220703125,360.67999267578125,363.6400146484375,4994900.0,-0.012079756720101753,-3.1329448335754693,-0.3167157393568942,68.19777456053808,70.77686495776122,0.8120514149416636,-20.122345373026064,-48.44272096757061,-83.20240455368071,27.07076917380512,7.77001953125,29.954645770374555,15.388511657714844,-22.214243716715828,52.991267032145515,-3.412866029500492,34.18988934493018,-11.164707177734385,41.5690723431479,-20.395407332186366,18.801377687215325,2,2.5899810791015625,-31.260009765625,-65.74750518798828,-80.3650131225586,-57.69000244140625,0,-0.1466471399648982,-4.853882476390346,365.8999938964844,3.309378012698964,366.8900146484375,1.0736711717236136,361.989990234375,-0.1466471399648982
5213,2023-02-07,362.95001220703125,364.17999267578125,354.17999267578125,358.510009765625,6289400.0,0.004066618280474499,1.8985661085016232,-2.0555532008081494,68.63803842592205,69.39360095556236,-0.889434672604807,-18.792768868530743,-48.63841453930229,-83.31529723115227,27.853240503608863,10.0,29.363278948469656,14.469512939453125,-20.864290788019957,49.80331666692621,-3.197388924283416,32.136414803189666,-11.47012084375001,44.17348712048142,-20.570112492876795,17.666901863736538,2,1.1199798583984375,-31.625015258789062,-67.90000915527344,-79.3900146484375,-52.8900146484375,1,-0.1409560599020646,-3.1329448335754693,361.4800109863281,-4.853882476390346,365.8999938964844,3.309378012698964,366.8900146484375,-0.1409560599020646
5214,2023-02-08,366.8299865722656,368.1900024414063,358.30999755859375,360.0199890136719,6253200.0,0.010690106721972459,1.0734469066222492,1.5337823905423054,77.87484094667472,69.33003216729972,-5.527871755903391,-20.636350268030185,-50.98058441694411,-85.9816138080771,28.346970302298303,9.880004882812557,27.086440860872756,16.384988403320335,-18.411512999050842,51.18148980569151,-1.0132622978652535,33.783239104505924,-14.232091156484387,50.09898572865099,-20.644945295484305,17.398250701185596,2,-2.7599945068359375,-32.764984130859375,-71.77998352050781,-81.60498809814453,-63.329986572265625,2,-0.1882343055925879,1.8985661085016232,362.95001220703125,-3.1329448335754693,361.4800109863281,-4.853882476390346,365.8999938964844,-0.1882343055925879
5215,2023-02-09,362.5,373.8299865722656,361.739990234375,372.4100036621094,6901100.0,-0.01180379666538689,-1.1154806308555318,-1.4552139816267085,64.45504634102228,68.29781208195487,-1.753860351257174,-14.262133267194372,-44.99052242433754,-80.52667077104417,28.96078818060028,12.089996337890625,23.73711812801804,10.293002319335926,-23.10088290114453,43.68688753981638,-6.403940290904302,26.989944929576154,-8.828820693818784,32.95052405631188,-33.27863318299228,16.696942610240225,2,1.5699920654296875,-25.029998779296875,-67.44999694824219,-70.09500122070312,-57.3699951171875,3,-0.19238617995689655,1.0734469066222492,366.8299865722656,1.8985661085016232,362.95001220703125,-3.1329448335754693,361.4800109863281,-0.19238617995689655
5216,2023-02-10,347.3599853515625,362.1400146484375,347.1400146484375,359.1600036621094,7291100.0,-0.041765557650862095,-1.4509884586328379,1.1907178557021043,42.75214051806892,65.43612670755098,12.609976380688181,2.35566942164553,-28.325362817764812,-64.39420234473931,28.943997541381112,15.3599853515625,20.170546277614505,-5.7085113525390625,-37.557583930089436,26.14056122501131,-21.63304764131425,10.216024936236124,32.07000732421875,0.8241698558274456,-59.80663114349861,15.924536288775188,2,15.925018310546875,-5.79998779296875,-49.689979553222656,-54.954986572265625,-41.569976806640625,4,-0.15502642174352932,-1.1154806308555318,362.5,1.0734469066222492,366.8299865722656,1.8985661085016232,362.95001220703125,-0.15502642174352932
5217,2023-02-13,358.57000732421875,359.70001220703125,344.25,349.5,7134400.0,0.03227205908968078,1.7272707683522688,-0.7686434957572873,46.455541631175954,63.43333965246224,2.521020156099837,-7.195217395319446,-38.64061916991386,-74.52405486534707,28.653438510369334,15.45001220703125,17.125914622747644,4.214010620117165,-26.239883560651265,34.667904800885594,-11.01293647026705,19.44095771050138,20.21418579101561,48.411135310133226,-7.362989267150461,15.226947090384227,2,3.269989013671875,-17.010009765625,-60.14000701904297,-66.16500854492188,-64.67001342773438,0,-0.1774549002512591,-1.4509884586328379,347.3599853515625,-1.1154806308555318,362.5,1.0734469066222492,366.8299865722656,-0.1774549002512591
5218,2023-02-14,359.9599914550781,363.75,353.3999938964844,357.54998779296875,4624800.0,0.003876465132240048,1.0720689897450153,0.2657113248050174,44.402464637457605,60.85712839920804,2.3326179257154536,-6.248232348443025,-39.46939530626611,-74.71933703584818,28.90514487663833,10.350006103515625,14.912074116713711,3.916995239257801,-23.567697551075298,31.4016880295909,-9.825351155908777,17.65934163442438,17.442833935546844,53.11020482276996,2.603951662134776,13.742346395166551,2,1.8800048828125,-14.709991455078125,-60.88249206542969,-67.55499267578125,-39.589996337890625,1,-0.15604507235123122,1.7272707683522688,358.57000732421875,-1.4509884586328379,347.3599853515625,-1.1154806308555318,362.5,-0.15604507235123122
5219,2023-02-15,361.4200134277344,362.8800048828125,354.239990234375,356.6300048828125,3966000.0,0.004056067361137394,1.2412514199991291,1.9875523926504666,47.52972981713503,58.55583519007703,0.8752880501816662,-5.211820582756218,-40.451215739945724,-74.96691245480065,29.379564219680866,8.6400146484375,13.71366414700168,3.6225158691406136,-20.09811018647224,27.343141924753468,-8.237797158665785,15.482828896947012,14.656698947265568,58.04604875592839,11.847373918977858,11.860313027806415,2,0.41998291015625,-16.170013427734375,-61.110008239746094,-69.0150146484375,-33.029998779296875,2,-0.14210617553255667,1.0720689897450153,359.9599914550781,1.7272707683522688,358.57000732421875,-1.4509884586328379,347.3599853515625,-0.14210617553255667
5220,2023-02-16,350.7099914550781,361.5,350.30999755859375,355.0,5215700.0,-0.02963317352318595,-3.3968607042430854,-0.8956160525997235,43.419682623838824,55.96947327798149,10.112217239255983,8.695043173142096,-29.12548336042846,-62.924522734192294,30.432150786149286,11.19000244140625,12.920316170864112,-8.834005737304665,-22.571628276702825,4.903616802093495,-15.702817007003773,-1.9651944676055564,24.0936524249218,33.12816130809295,-9.530198603316002,6.868811269699087,2,8.330001831054688,-4.29998779296875,-48.48748779296875,-58.30499267578125,-23.04998779296875,3,-0.13461262183950407,1.2412514199991291,361.4200134277344,1.0720689897450153,359.9599914550781,1.7272707683522688,358.57000732421875,-0.13461262183950407
5221,2023-02-17,347.9599914550781,349.0,342.44000244140625,347.9100036621094,5294700.0,-0.007841236540169216,5.159608000458479,-0.01165214298417215,46.40011911786226,53.54751156212862,11.230853619442428,12.516808531762479,-25.55240103306471,-58.80725657201833,30.23725656645717,8.269989013671875,10.869636931970376,-11.857005310058582,-24.32702468462361,0.6130140645064444,-18.092014997341096,-5.621995622776069,25.621506669721782,25.903283181962696,-21.048429307809055,6.235009687282527,2,10.175003051757812,-1.54998779296875,-43.837486267089844,-55.55499267578125,-24.44000244140625,4,-0.1230888252214336,-3.3968607042430854,350.7099914550781,1.2412514199991291,361.4200134277344,1.0720689897450153,359.9599914550781,-0.1230888252214336
5222,2023-02-21,337.5,344.1300048828125,336.4200134277344,342.8500061035156,5710300.0,-0.0300609027242964,-1.0532657149707216,-107.02625152625153,39.931083809090204,50.357849938036196,20.038860983118298,22.564835575053166,-14.466104056571112,-47.03157290460166,29.065876103131504,11.53997802734375,7.905108232535326,-21.32099609375001,-37.288687413918865,-5.353304773581158,-29.304841753834467,-13.337150433665556,34.21300838379631,3.9516542366749334,-43.842524378460446,7.9838456600844365,2,17.625,8.910003662109375,-31.86749267578125,-44.97999572753906,-5.470001220703125,1,-0.09395553023726855,5.159608000458479,347.9599914550781,-3.3968607042430854,350.7099914550781,1.2412514199991291,361.4200134277344,-0.09395553023726855
5223,2023-02-22,334.8800048828125,341.9100036621094,332.82000732421875,337.5,4546200.0,-0.007762948495370403,-1.6973321983554897,0.4897181548009515,32.100904203146285,45.27185696653304,20.404102937382504,24.14256849684159,-11.296652583795378,-43.430518872571724,27.660634287932297,9.089996337890625,4.955411111839453,-22.493492126464844,-41.507448449535616,-3.4795358033940715,-32.0004702880002,-12.986513964929486,34.00956390449886,6.85295317998063,-37.116599250173586,9.50697816153538,2,18.444992065429688,11.529998779296875,-26.027503967285156,-40.510009765625,3.54998779296875,2,-0.12237222404684511,-1.0532657149707216,337.5,5.159608000458479,347.9599914550781,-3.3968607042430854,350.7099914550781,-0.12237222404684511
5224,2023-02-23,323.6499938964844,331.2799987792969,314.29998779296875,331.2300109863281,13238700.0,-0.033534432700029204,3.4218820780583172,2.8931416856916554,23.653420693558772,40.73834300570376,27.786997622223225,33.60576469925695,0.049329918369096504,-31.187131543014402,26.47014413074426,20.58001708984375,1.6944735361763037,-31.50800323486328,-55.10239170634344,-7.913614763383123,-43.30519747060333,-19.71080899912323,41.63261874451774,19.8093298419164,-17.25179496814635,11.797194235740077,2,15.375,22.760009765625,-13.094993591308594,-29.279998779296875,21.83001708984375,3,-0.01013440086869255,-1.6973321983554897,334.8800048828125,-1.0532657149707216,337.5,5.159608000458479,347.9599914550781,-0.01013440086869255
5225,2023-02-24,317.1499938964844,321.5,314.5199890136719,319.29998779296875,6830700.0,-0.020083423829999947,1.1312951064850838,0.28363971624352813,22.165127370888385,38.450897100461475,30.37147983401553,38.31165578837886,6.747871657586359,-23.63308459263976,25.210457946331477,9.1300048828125,-2.194927346978716,-35.62200317382815,-64.20513225773311,-7.038874089923183,-49.91356771578063,-21.330438631875666,42.014703762753754,8.21327118420474,-25.36470967991728,14.291564541952468,2,21.875,29.260009765625,-4.549995422363281,-22.779998779296875,31.1300048828125,4,0.03544070934342125,3.4218820780583172,323.6499938964844,-1.6973321983554897,334.8800048828125,-1.0532657149707216,337.5,0.03544070934342125
5226,2023-02-27,323.0299987792969,330.0,322.1199951171875,323.8699951171875,6142600.0,0.018540138722915156,-4.924807544485619,0.3906970802401669,28.40615547883411,36.44540975020127,23.107305849326224,31.051313620410724,0.9724803940981701,-28.47163127993076,23.755247070447016,12.850006103515625,-7.477165531607284,-27.854998779296864,-59.07621547952141,3.3662179209276815,-43.465607129409136,-12.244390429184591,30.75093369598892,29.26585982178481,-3.1649283451049293,15.610608350112265,2,15.9949951171875,23.834991455078125,-10.430000305175781,-28.660003662109375,23.720001220703125,0,0.014333049253347774,1.1312951064850838,317.1499938964844,3.4218820780583172,323.6499938964844,-1.6973321983554897,334.8800048828125,0.014333049253347774
5227,2023-02-28,322.1300048828125,327.6199951171875,321.1700134277344,323.70001220703125,3676100.0,-0.002786100052271867,-2.6962749213011543,1.8690644868301545,26.927426415948347,34.503738836700244,20.444670135064598,31.106193857788696,2.0497043051891524,-26.551983866971284,22.949948664097906,6.449981689453125,-10.885562711213424,-27.20599365234375,-60.93569894780762,6.523711643120123,-44.07084630007569,-10.341141004611814,26.91321423059526,28.359335709746052,-2.4792517160865266,16.864852647731922,2,16.459991455078125,24.7349853515625,-4.010002136230469,-24.085006713867188,20.220001220703125,1,0.004314978765685096,-4.924807544485619,323.0299987792969,1.1312951064850838,317.1499938964844,3.4218820780583172,323.6499938964844,0.004314978765685096
5228,2023-03-01,313.4800109863281,326.6000061035156,312.3599853515625,321.54998779296875,4911300.0,-0.02685249360621078,-1.762363137470807,5.140088636628698,21.38799107812143,31.599101199032066,24.37098717207192,38.55251934943942,11.664031876028332,-16.858255600343853,22.65712698038672,14.240020751953125,-11.726610908180476,-33.83698883056638,-71.07788347656822,3.4039058154354507,-52.4574361535673,-15.216541507565466,31.39402036862697,5.9197930225768625,-21.553755347469686,18.62044732300092,3,23.449981689453125,32.41497802734375,13.764991760253906,-6.3100128173828125,25.8499755859375,2,0.059174387976456355,-2.6962749213011543,322.1300048828125,-4.924807544485619,323.0299987792969,1.1312951064850838,317.1499938964844,0.059174387976456355
5229,2023-03-02,311.8800048828125,315.57000732421875,310.3800048828125,310.9599914550781,4911000.0,-0.00510401316652187,-3.990419179247913,-0.11400446987373174,22.033170730391376,29.22282209976013,20.344137447946252,38.162539100375,14.219990931742359,-14.265754942386934,21.91275192832404,5.19000244140625,-13.948763968889693,-32.931495666503906,-72.67444218994558,6.811450856937768,-52.80296892822474,-13.06002240478307,28.44206003166761,7.64526184150765,-18.34501875359907,19.87147326172083,3,17.80999755859375,33.024993896484375,17.644996643066406,-1.94500732421875,27.1099853515625,3,0.08512885525618996,-1.762363137470807,313.4800109863281,-2.6962749213011543,322.1300048828125,-4.924807544485619,323.0299987792969,0.08512885525618996
5230,2023-03-03,315.17999267578125,317.489990234375,310.82000732421875,315.45001220703125,5953300.0,0.01058095338368581,2.0666760207661006,-0.29349520681991575,29.544890228326935,27.350018889811757,12.822641198339454,32.453861193309535,12.011705424372963,-16.300164482934406,20.929914258035133,6.66998291015625,-16.319819727625543,-27.046006774902366,-67.46357121530804,13.371557665503303,-47.25478899510523,-6.837224554699503,20.351342633632044,24.464775675524336,-4.51433099441449,20.20878222020284,3,12.07501220703125,29.725006103515625,15.970008850097656,-3.6199951171875,23.029998779296875,4,0.09613560192482096,-3.990419179247913,311.8800048828125,-1.762363137470807,313.4800109863281,-2.6962749213011543,322.1300048828125,0.09613560192482096
5231,2023-03-06,312.0299987792969,323.29998779296875,311.8399963378906,317.0,5660700.0,-0.009994269844801673,-3.2841040676747912,18.40608047016275,17.039656854502496,24.80652700596868,11.55512808268395,33.05591585646778,16.242852637460032,-11.973569114087695,19.22290741194767,11.459991455078125,-19.499916952136175,-27.50250091552732,-68.45367678060245,13.448674949547808,-47.978088848064885,-7.0269129829897565,19.477123661860276,9.570735679388232,-16.250148579578887,20.47558793253758,3,14.115005493164062,32.875,19.18000030517578,2.524993896484375,19.0,0,0.1161747272435818,2.0666760207661006,315.17999267578125,-3.990419179247913,311.8800048828125,-1.762363137470807,313.4800109863281,0.1161747272435818
5232,2023-03-07,308.4700012207031,314.29998779296875,306.6199951171875,312.67999267578125,4553100.0,-0.01140915159606748,1.0617480675566624,0.847080567614533,14.621426127099369,22.8643627752968,11.805658841293337,34.19405872577471,20.549962934348628,-6.9952016022926955,17.54672533114644,7.67999267578125,-21.893533913364763,-28.411997985839832,-70.2347488462458,13.410752874566128,-49.32337341604284,-7.500622555636824,19.656782411118854,9.259284716017136,-12.568136499146695,20.91137543020299,3,10.479995727539062,34.55499267578125,22.73999786376953,11.819992065429688,37.720001220703125,1,0.12409634203589359,-3.2841040676747912,312.0299987792969,2.0666760207661006,315.17999267578125,-3.990419179247913,311.8800048828125,0.12409634203589359
5233,2023-03-08,311.7900085449219,311.8299865722656,305.75,309.2900085449219,3479500.0,0.01076282073161261,3.7132481665483796,-0.593825433299747,16.749295433690634,22.097237746422564,5.437727557662583,28.295477547720907,18.037820657774205,-8.968197588611531,16.411733084320776,6.079986572265625,-24.607696341703672,-22.533990478515648,-63.89918362726661,18.831202670235314,-43.21658705289116,-1.8513939041401386,12.465553154265876,34.41602704328804,16.46074286902153,20.682596574375488,3,6.084991455078125,30.79998779296875,19.41999053955078,9.42498779296875,26.839996337890625,2,0.09801467885777604,1.0617480675566624,308.4700012207031,-3.2841040676747912,312.0299987792969,2.0666760207661006,315.17999267578125,0.09801467885777604
5234,2023-03-09,297.7799987792969,312.510009765625,294.8800048828125,312.0799865722656,7443400.0,-0.04493412034275135,1.32585292009888,-5.7199951171875,16.04003743719676,21.416672198234604,17.201037884028494,38.859546039628924,32.799498436089834,6.135173515355291,15.259850178609804,17.6300048828125,-26.458085865778628,-33.09150085449221,-74.55944892530647,8.376447216322049,-53.82547488989934,-12.35752681908508,22.774450580053326,10.20406629255229,-5.591039089249708,20.733974035407133,3,14.660003662109375,39.375,33.43000030517578,23.43499755859375,34.94000244140625,3,0.1395325003804706,3.7132481665483796,311.7900085449219,1.0617480675566624,308.4700012207031,-3.2841040676747912,312.0299987792969,0.1395325003804706
5235,2023-03-10,292.760009765625,298.7900085449219,289.0,297.8999938964844,5759300.0,-0.01685804632362997,1.8294767480320169,0.359439756542078,15.586038471183144,19.99221475294005,20.55952584793141,40.46137674625993,38.87616697793317,12.270510351986331,13.895635877157591,9.790008544921875,-27.810112873509638,-34.624490356445335,-76.61946804959615,7.37048733670548,-55.621979203020715,-13.627001509869956,22.65955069841766,10.96213149788868,-3.407530537019163,20.997488846575404,3,15.54998779296875,41.454986572265625,43.259986877441406,28.454986572265625,40.94000244140625,4,0.15791084481026063,1.32585292009888,297.7799987792969,3.7132481665483796,311.7900085449219,1.0617480675566624,308.4700012207031,0.15791084481026063
5236,2023-03-13,293.510009765625,299.239990234375,285.3299865722656,287.3399963378906,6292400.0,0.002561825300526621,-1.7301194644017646,-1.2003954235366063,18.796995085322806,19.08883349398166,16.965898915758714,37.38707500792435,39.448362734731575,12.410438576580532,13.816752170138555,13.910003662109375,-27.474746731821313,-31.181991577148438,-74.6633035038144,12.29932034951753,-52.92264754048142,-9.441335613815454,19.0,28.236185187018915,12.030340748984461,21.740655963332983,3,12.454986572265625,38.86997985839844,44.509986877441406,27.704986572265625,29.6099853515625,0,0.15229457327587292,1.8294767480320169,292.760009765625,1.32585292009888,297.7799987792969,3.7132481665483796,311.7900085449219,0.15229457327587292
5237,2023-03-14,294.94000244140625,297.45001220703125,290.30999755859375,295.9700012207031,5956700.0,0.004872040571710423,2.5789360969826762,-0.16693622977658412,21.183254345783155,19.066084968166297,12.598239207557015,32.61800506080357,38.925375586223595,11.955424988437926,13.96571626053747,7.1400146484375,-26.34435343523205,-26.57049865722655,-68.91119597859301,15.770198664139912,-47.740847317909754,-5.400149996543348,12.134002685546875,35.356908273310616,17.225747026056318,21.170348660683228,3,9.374984741210938,34.639984130859375,50.30499267578125,31.479995727539062,30.410003662109375,1,0.1223638571884138,-1.7301194644017646,293.510009765625,1.8294767480320169,292.760009765625,1.32585292009888,297.7799987792969,0.1223638571884138
5238,2023-03-15,303.7900085449219,306.30999755859375,292.2799987792969,292.510009765625,9215300.0,0.030006123381903116,-1.3901148176356977,-10.95146810464875,35.161393885720486,20.52477642986953,2.491124831387026,20.389501943401,30.982698445119183,3.638473910626658,13.592759778761842,14.029998779296875,-26.142982953124886,-14.911993408203102,-53.82725569503776,24.00326887863156,-34.369624551620404,4.5456377352142,-18.46002197265625,67.91760934614068,47.93332937898866,19.45763114341732,3,0.5249786376953125,25.78997802734375,43.35498809814453,22.629989624023438,24.19000244140625,2,0.13957007374788177,2.5789360969826762,294.94000244140625,-1.7301194644017646,293.510009765625,1.8294767480320169,292.760009765625,0.13957007374788177
5239,2023-03-16,310.05999755859375,316.6000061035156,301.7099914550781,304.75,7903700.0,0.02063922063699053,-1.614573397494293,0.47074451535753997,44.684360981596555,22.206939846899488,-4.541800918473882,10.618898991293918,25.709346481091757,-1.9892073301000437,12.892011876576415,14.8900146484375,-25.662233043757567,-6.074003601074196,-39.513192582232705,27.365185380084313,-22.79359809165345,10.645590889505058,-24.310410766601535,79.08537109039521,55.23223969766274,16.71959449057926,3,-5.7450103759765625,19.519989013671875,37.63749694824219,16.360000610351562,18.959991455078125,3,0.0921434804527459,-1.3901148176356977,303.7900085449219,2.5789360969826762,294.94000244140625,-1.7301194644017646,293.510009765625,0.0921434804527459
5240,2023-03-17,303.5,310.760009765625,300.0,310.05999755859375,6918800.0,-0.021157187674150313,1.7035125788815875,-1.2354050046552258,35.505411131379674,24.258690322108063,0.20914855233138496,14.188129638740975,32.74414177791459,4.8396160584103995,12.538584295401172,10.760009765625,-23.946612128561583,-10.273501586914051,-39.88157898550162,19.334575811673517,-25.077540286207864,4.530537112379761,-16.516396435546824,58.10681828828407,33.49509300073047,14.80403869929379,3,-2.535003662109375,26.079986572265625,45.56749725341797,22.919998168945312,19.04998779296875,4,0.09627677502702836,-1.614573397494293,310.05999755859375,-1.3901148176356977,303.7900085449219,2.5789360969826762,294.94000244140625,0.09627677502702836
5241,2023-03-20,305.1300048828125,307.5,296.0,299.7900085449219,5113400.0,0.005370691541392025,1.2817490713016308,-0.814024134947292,37.51835088505489,26.80279307299201,-2.7966479678287897,9.681251550946172,31.608315460714607,3.6043305982488505,12.915037005836849,11.5,-22.222018887448144,-6.5019973754882585,-31.54219761292677,18.538202861950253,-19.022097494207515,6.0181027432309975,-16.961745216796828,56.371253356177974,30.902039825148496,12.520100118719258,3,-4.165008544921875,19.409988403320312,45.639991760253906,21.289993286132812,16.019989013671875,0,0.0936322448367255,1.7035125788815875,303.5,-1.614573397494293,310.05999755859375,-1.3901148176356977,303.7900085449219,0.0936322448367255
5242,2023-03-21,305.7900085449219,307.9200134277344,300.42999267578125,306.32000732421875,4886300.0,0.0021630244536681165,3.0160850889752506,-0.09925077579851527,43.603390188476936,29.786581379079376,-4.332383578554754,6.876363477646919,31.271757504563197,3.210053423207171,13.762434985501065,7.490020751953125,-21.88659042954066,-4.256494140625023,-26.227789472445693,17.714801191195647,-15.242141806535358,6.729153525285312,-16.48447902140623,55.551010267053826,26.468430244061953,10.985647665910337,3,-4.82501220703125,18.749984741210938,46.63249206542969,20.629989624023438,20.05999755859375,1,0.05667283458582917,1.2817490713016308,305.1300048828125,1.7035125788815875,303.5,-1.614573397494293,310.05999755859375,0.05667283458582917
5243,2023-03-22,293.8999938964844,306.45001220703125,293.5400085449219,306.30999755859375,5808000.0,-0.038882940306046,1.034668263484574,23.41515517936316,37.230104726453675,32.14103330010792,5.3116348137676255,16.378582307586555,43.365973183315646,15.178001983609306,14.927911536355543,12.910003662109375,-20.762131478792412,-14.097508239746105,-33.84882258813764,5.653806108645426,-23.973165413941842,-4.221851065550368,-3.502685309768708,1.5610814816775407,-28.984273838827264,9.875657174195757,3,7.06500244140625,30.639999389648438,57.80000305175781,32.52000427246094,36.029998779296875,2,0.10700923055516753,3.0160850889752506,305.7900085449219,1.2817490713016308,305.1300048828125,1.7035125788815875,303.5,0.10700923055516753
5244,2023-03-23,320.3699951171875,322.7799987792969,304.1400146484375,304.67999267578125,15653300.0,0.09006465386326701,-1.223020901954076,-1.2643028051080656,52.773325871089746,36.27295412231977,-19.68732338922075,-10.909060717252487,17.01318397608037,-11.03252766597359,14.479094789977742,28.8800048828125,-18.400625507046982,12.536492919921898,-6.715758636616101,31.788744476459897,2.9103671416528982,22.162618698190897,-28.92457862979984,91.75785066003156,57.946490761808995,9.626125778269007,3,-16.31500244140625,3.7350006103515625,33.17500305175781,6.0500030517578125,3.75,3,0.023753834582283417,1.034668263484574,293.8999938964844,3.0160850889752506,305.7900085449219,1.2817490713016308,305.1300048828125,0.023753834582283417
5245,2023-03-24,328.3900146484375,331.8299865722656,320.6300048828125,320.6300048828125,12991700.0,0.025033616298294037,-1.886589586282838,0.494583082099858,58.30963550975096,40.66324750281178,-24.721442879047572,-19.018941327699395,9.215013022313201,-18.724325456209044,14.174076653562409,11.459991455078125,-16.12126820559547,19.99451141357423,-0.9818659553183124,40.97088878246677,9.50632272912793,30.48270009802053,-35.064523223535275,91.01599922211612,51.90196344142471,10.488188684446275,3,-17.320022583007812,-4.9750213623046875,25.154983520507812,-1.9700164794921875,-10.84002685546875,4,0.0019183724752069864,-1.223020901954076,320.3699951171875,1.034668263484574,293.8999938964844,3.0160850889752506,305.7900085449219,0.0019183724752069864
5246,2023-03-27,327.6600036621094,336.44000244140625,324.4100036621094,327.54998779296875,8625800.0,-0.0022229999505607445,-2.7652671846867283,0.014177284882806356,60.03555754161414,44.980170080126335,-20.828125429140925,-18.89292716559561,10.070441155623826,-17.605691742577505,14.620438639065277,12.029998779296875,-12.443135650023635,19.033000183105457,-2.711548342860681,40.777548709071596,8.160725920122388,29.905274446088526,-31.2541526254181,79.53379946747174,35.129639948756044,10.87227426298308,3,-13.300003051757812,-10.495010375976562,25.06499481201172,-1.2400054931640625,-8.360015869140625,0,-0.01559548254906995,-1.886589586282838,328.3900146484375,-1.223020901954076,320.3699951171875,1.034668263484574,293.8999938964844,-0.01559548254906995
5247,2023-03-28,323.5199890136719,333.32000732421875,321.2799987792969,326.05999755859375,6489400.0,-0.01263509309090649,-2.430207232938169,-23.0876560332871,56.0821186016925,47.304695048567666,-13.642337628474536,-15.434788756318312,14.203631362540477,-13.015271424456728,14.942325479045484,12.040008544921875,-8.076563175637432,14.823486328125,-7.1108365653213355,36.757809221571335,3.856324881401804,25.790647774848196,-23.110722836509126,69.88341429859001,23.215492518836086,10.96716144672317,3,-8.529983520507812,-8.789993286132812,28.75251007080078,2.9000091552734375,-2.739990234375,1,-0.007325652811787653,-2.7652671846867283,327.6600036621094,-1.886589586282838,328.3900146484375,-1.223020901954076,320.3699951171875,-0.007325652811787653
5248,2023-03-29,332.0299987792969,332.8500061035156,325.7300109863281,326.2900085449219,6287300.0,0.02630443266139393,-1.0758047582611172,-2.2598310725571,68.83315724682137,49.987894633592646,-19.80829039529368,-23.69887858506405,5.998313983201285,-20.801269326515126,14.725293167431486,9.33001708984375,-3.9425419062172296,22.40599670410154,-1.8282068746542564,46.640200282857336,10.288894914723642,34.52309849347944,-28.017658975709764,86.34673272827251,33.61782254079976,12.117101789377886,3,-17.039993286132812,-18.410003662109375,18.737503051757812,-5.6100006103515625,-9.269989013671875,2,-0.018612753963503037,-2.430207232938169,323.5199890136719,-2.7652671846867283,327.6600036621094,-1.886589586282838,328.3900146484375,-0.018612753963503037
5249,2023-03-30,338.42999267578125,343.2900085449219,335.29998779296875,340.2699890136719,7131500.0,0.019275348372176815,1.0279149384422939,-0.32055739866445493,74.73727327546536,54.34699042737995,-24.318101589393848,-29.52140662187901,-0.019882640884702596,-26.36977479075847,14.620899048975561,11.260009765625,0.3218426316400951,27.478491210937477,0.028596520576911644,54.92838590129804,13.753543865757194,41.20343855611776,-31.174886608412237,78.55244888037139,19.69182256933079,13.724947345180276,3,-20.014984130859375,-24.1199951171875,11.437507629394531,-12.009994506835938,-7.220001220703125,3,-0.025115977259565936,-1.0758047582611172,332.0299987792969,-2.430207232938169,323.5199890136719,-2.7652671846867283,327.6600036621094,-0.025115977259565936
5250,2023-03-31,345.4800109863281,345.8399963378906,337.20001220703125,340.04998779296875,5610200.0,0.020831541125555075,1.809753725381222,-2.951105435125139,76.35126289939977,58.661758428973826,-27.699969715236705,-36.03243519469777,-6.258200343564113,-32.406819577215174,14.731194353012167,8.639984130859375,3.1533433909709174,33.01350860595704,1.5323774509145096,64.49463976099958,17.272943028435748,48.75407418347834,-33.90071662165275,98.53426145216966,34.32099445426296,15.740565577521274,3,-25.790008544921875,-29.89501953125,-2.76251220703125,-19.060012817382812,-13.339996337890625,4,-0.06182706723945863,1.0279149384422939,338.42999267578125,-1.0758047582611172,332.0299987792969,-2.430207232938169,323.5199890136719,-0.06182706723945863
5251,2023-04-03,348.2799987792969,348.5799865722656,340.3999938964844,341.8299865722656,4413700.0,0.00810463038071263,1.3205693161453418,1.1878424782640462,76.67531401979215,62.33641663245329,-26.52481170446913,-37.921682867754896,-9.0586132088265,-34.132300051702714,15.39623268536242,8.17999267578125,5.019424378222254,34.00099639892579,-1.3148880642469294,69.31688086209851,16.343054167339403,51.65893863051218,-31.904206138371364,98.90114312415183,29.75560376103671,17.657942231586368,4,-27.220001220703125,-31.32501220703125,-5.5625,-21.860000610351562,-12.8599853515625,0,-0.08823363699906739,1.809753725381222,345.4800109863281,1.0279149384422939,338.42999267578125,-1.0758047582611172,332.0299987792969,-0.08823363699906739
5252,2023-04-04,346.75,349.79998779296875,343.95001220703125,348.489990234375,3298100.0,-0.004393013623117725,1.683484055211804,-0.2697654172620343,73.18150305389645,66.3310164466136,-20.75637545207394,-35.180523126310845,-8.027817201063328,-31.60338232056438,15.771721215248096,5.8499755859375,8.362220344305115,30.55699768066404,-7.477913788836474,68.59190915016455,11.539541945913811,49.57445341541427,-25.221536330060076,87.32866334907604,17.28308931249255,19.01745573475025,4,-19.779998779296875,-29.185012817382812,-3.8050079345703125,-20.330001831054688,-1.989990234375,1,-0.07916369778523791,1.3205693161453418,348.2799987792969,1.809753725381222,345.4800109863281,1.0279149384422939,338.42999267578125,-0.07916369778523791
5253,2023-04-05,342.3500061035156,345.42999267578125,336.25,345.29998779296875,4205500.0,-0.01268923978798664,4.719636830346532,1.6954012908657219,67.7827865394693,67.99873429865578,-9.79058260164527,-29.907010124219482,-4.39509107783482,-26.079403285758815,15.857139310401092,10.5,11.625571663317942,24.629003906249977,-15.079713551307123,64.33772136380708,4.774645177471427,44.48336263502853,-15.732668091430526,48.62081593480603,-19.443485625684602,19.85435872877856,4,-7.135009765625,-24.785018920898438,0.3774871826171875,-15.930007934570312,-2.459991455078125,2,-0.06300571619588835,1.683484055211804,346.75,1.3205693161453418,348.2799987792969,1.809753725381222,345.4800109863281,-0.06300571619588835
5254,2023-04-06,339.3299865722656,340.4800109863281,332.6300048828125,339.3399963378906,4660500.0,-0.008821438520251856,5.855783582089552,0.003393161951068122,70.53292204891832,69.35687724745215,-4.244621459865357,-24.890726157666393,-2.3263943815763923,-22.265841714883834,15.145420638041319,9.720001220703125,14.485395118380325,19.53148498535154,-20.132100764945903,59.19507073564898,-0.3003078897971818,39.36327786050026,-8.539771599621474,39.02148141038629,-29.050614969880733,19.83179287514873,4,-3.7899932861328125,-21.764999389648438,2.0825042724609375,-12.909988403320312,-3.439971923828125,3,-0.048831454520191,4.719636830346532,342.3500061035156,1.683484055211804,346.75,1.3205693161453418,348.2799987792969,-0.048831454520191
5255,2023-04-10,338.989990234375,339.8800048828125,333.3599853515625,335.2699890136719,2657900.0,-0.0010019637265927805,1.37090303786933,-371.6371951219512,69.69517953378728,70.43016857991583,-2.50647717172626,-22.03970151724775,-2.8616708237269677,-21.36828623707555,14.058455578640164,6.52001953125,19.24223344306438,16.879989624023438,-21.51703001372232,55.277009261769194,-2.318520194849441,36.078499442896316,10.80999755859375,37.04130274818441,-31.167881012396947,19.19850981887287,4,-3.4499969482421875,-21.425003051757812,-1.6924896240234375,-12.569992065429688,-5.239990234375,0,-0.02295052657430341,5.855783582089552,339.3299865722656,4.719636830346532,342.3500061035156,1.683484055211804,346.75,-0.02295052657430341
5256,2023-04-11,338.2099914550781,347.1400146484375,337.6400146484375,343.45001220703125,4044800.0,-0.002300949295752308,-1.9780683921763713,-1.4086072667908152,68.83129268486375,71.84674347804597,-0.0811140573256921,-18.697836038887544,-2.85187903381086,-20.175543008138902,12.898807728055568,9.5,20.883576774933204,13.864991760253929,-22.681787539912875,50.41177106042073,-4.408397889829473,32.13838141033733,11.261196289062525,32.498498114200196,-35.7705450356377,18.27338965008339,4,-0.4449920654296875,-20.645004272460938,-2.1299896240234375,-11.789993286132812,1.75,1,-0.017947360988733063,1.37090303786933,338.989990234375,5.855783582089552,339.3299865722656,4.719636830346532,342.3500061035156,-0.017947360988733063
5257,2023-04-12,331.0299987792969,342.79998779296875,330.0400085449219,340.80999755859375,3965400.0,-0.021229392558424487,-1.1700683273171733,1.8664045892664745,72.81552123627422,72.28922836576295,9.248815180585098,-9.144272117952028,3.705537104419932,-12.794888232552921,11.435275964734736,12.759979248046875,21.17376958164641,4.880499267578102,-29.021308087671343,38.78230662282755,-12.070404410046649,21.831402945202854,18.11896491699224,5.789414508872403,-67.98819858558275,16.95090367762473,4,8.889999389648438,-13.465011596679688,4.495002746582031,-4.6100006103515625,40.260009765625,2,0.013261682218004722,-1.9780683921763713,338.2099914550781,1.37090303786933,338.989990234375,5.855783582089552,339.3299865722656,0.013261682218004722
5258,2023-04-13,346.19000244140625,346.42999267578125,338.75,339.989990234375,7406400.0,0.04579646472529153,1.2994015258805793,-0.6339481575555979,68.42705233372595,71.5880927055697,-4.125166609384678,-22.097874999377495,-11.93789714852926,-27.59729489986944,10.850348123782489,15.399993896484375,21.79247159338263,17.920503234863304,-15.391787910830658,51.232794380557266,1.264357662016323,34.576648807710285,2.194603048828185,94.4443750412701,21.993466201058013,16.656145572846977,4,-6.2700042724609375,-28.625015258789062,-15.202507019042969,-19.770004272460938,19.16998291015625,3,-0.004130658498791462,-1.1700683273171733,331.0299987792969,-1.9780683921763713,338.2099914550781,1.37090303786933,338.989990234375,-0.004130658498791462
5259,2023-04-14,338.6300048828125,344.8500061035156,336.4100036621094,342.94000244140625,5350500.0,-0.021837711965334128,1.0762601162144712,-0.6951595278644629,57.35631095291088,69.47754248929314,3.873529337966488,-12.95178422080187,-5.221239760405524,-19.54854394680973,11.041101452858912,9.779998779296875,23.138885921117947,8.932005310058571,-23.531928956202478,41.39593957631962,-7.299961823071953,25.163972443189095,9.020816729609408,50.23387878279523,-19.04791667846841,16.23196713313051,4,1.2899932861328125,-21.065017700195312,-8.397506713867188,-12.210006713867188,24.3800048828125,4,0.003720904076592424,1.2994015258805793,346.19000244140625,-1.1700683273171733,331.0299987792969,-1.9780683921763713,338.2099914550781,0.003720904076592424
5260,2023-04-17,332.7200012207031,338.3900146484375,327.5,338.0,6136000.0,-0.017452687525887134,2.594047589072139,1.2250584153508461,53.383254597631726,66.88953588683087,8.697851190672566,-4.996629727513323,-0.3986054755283135,-13.062631361460603,10.975848048406489,11.1300048828125,22.40007788693606,1.5610015869140739,-28.478149259549525,31.600152433377673,-13.458573836317726,16.580577010145873,14.226387869018765,26.578397797266472,-39.69612466316195,15.0195754232318,4,5.92999267578125,-15.155014038085938,-7.9225006103515625,-6.3000030517578125,23.269989013671875,0,0.009527570978913324,1.0762601162144712,338.6300048828125,1.2994015258805793,346.19000244140625,-1.1700683273171733,331.0299987792969,0.009527570978913324
5261,2023-04-18,333.70001220703125,337.19000244140625,330.5,335.0,17944500.0,0.0029454525809466947,1.3556377000032236,0.24620986619657256,57.10696701316022,65.10347632674907,6.0705573110871,-3.927887623013021,-2.445101015939599,-13.408403851249489,10.628163915519288,6.69000244140625,20.468065146219544,1.1125122070312727,-26.318937984748743,28.54396239881129,-12.603212888858707,14.828237302921252,12.079593537307346,32.7523222709085,-31.699789698949225,13.715725095890004,4,3.6199951171875,-16.135025024414062,-12.437515258789062,-7.2800140380859375,31.149993896484375,1,0.00014979859496588865,2.594047589072139,332.7200012207031,1.0762601162144712,338.6300048828125,1.2994015258805793,346.19000244140625,0.00014979859496588865
5262,2023-04-19,323.1199951171875,325.75,316.1000061035156,324.2099914550781,22128300.0,-0.03170517441659482,3.628279531333475,0.8384665946758064,43.95440380175386,62.45587824478069,14.4675801656266,8.450267052076867,7.0659932559751155,-2.275417991422273,10.676288129029208,17.600006103515625,17.22368652759303,-10.334004211425793,-35.173755298854985,14.5057468760034,-22.753879755140417,2.085871332288832,21.56283428249077,23.145374617775467,-36.945282473389845,12.4198755437146,4,8.500015258789062,-3.06500244140625,-3.9475021362304688,3.3000030517578125,35.8800048828125,2,0.05211685006303357,1.3556377000032236,333.70001220703125,2.594047589072139,332.7200012207031,1.0762601162144712,338.6300048828125,0.05211685006303357
5263,2023-04-20,325.3500061035156,331.42999267578125,318.3299865722656,320.3900146484375,9947800.0,0.006901494862672886,-1.8854487707328549,-4.5504661645714926,40.59265164288664,59.12918153299939,10.69747707298859,9.167228121221456,3.7235437179145947,-4.010680900875286,10.07306494906469,13.100006103515625,13.51388556207246,-9.676493835449207,-26.736839108577954,7.383851437679539,-18.20666647201358,-1.1463211988848343,17.046197432469626,32.17391304347826,-24.524708173601717,8.530172636564364,4,6.2700042724609375,-4.3100128173828125,-8.402519226074219,1.0699920654296875,53.529998779296875,3,0.1412017875505731,3.628279531333475,323.1199951171875,1.3556377000032236,333.70001220703125,2.594047589072139,332.7200012207031,0.1412017875505731
5264,2023-04-21,327.9800109863281,328.2900085449219,319.5,323.0,6348000.0,0.00808361713070238,2.1392853444940356,1.0040362027699672,36.55914734590976,55.44740017879078,7.027145216582994,7.5222481125874765,-0.1363572106578772,-6.030457506581797,10.803445639999856,8.790008544921875,10.395329199836851,-7.426989746093739,-23.416837280830805,8.562857788643328,-15.421913513462243,0.5679340212747661,12.312496755059556,53.29744427360935,1.8126452450651627,7.994923767368531,4,3.6399993896484375,-6.3100128173828125,-11.032524108886719,2.239990234375,65.0,4,0.11397028206939286,-1.8854487707328549,325.3500061035156,3.628279531333475,323.1199951171875,1.3556377000032236,333.70001220703125,0.11397028206939286
5265,2023-04-24,329.0199890136719,334.6600036621094,326.75,330.20001220703125,5586600.0,0.003170857956301232,-1.7657349559575954,-0.23695192572846768,34.79633596495539,51.66573832102317,4.944123217038111,6.88487731586406,-2.2799146749218266,-6.3781883153793615,10.899133219914281,7.910003662109375,8.10850117607174,-6.418510437011719,-22.352540861709826,9.515519987686389,-14.385525649360773,1.548504775337335,9.337118596686025,61.261190865851425,15.122622869108014,7.967015212349064,4,2.2450103759765625,-7.3499908447265625,-12.072502136230469,2.3050079345703125,66.21002197265625,0,0.10330685638233583,2.1392853444940356,327.9800109863281,-1.8854487707328549,325.3500061035156,3.628279531333475,323.1199951171875,0.10330685638233583
5266,2023-04-25,322.54998779296875,328.6600036621094,321.1000061035156,328.5,5426600.0,-0.019664462454389908,1.4114749630091115,5.04228411824036,32.27885045141683,47.16166378937236,10.012016606293685,13.652384974623828,3.4766543097347267,0.7568186649633617,10.850599866460467,7.91998291015625,5.513801735226707,-12.633010864257812,-29.241800036457676,3.9757783079420506,-20.937405450357744,-4.328616278157881,14.02655169684175,34.7520610877808,-5.921102892715808,8.304394586099935,4,8.715011596679688,-0.8799896240234375,-7.277496337890625,9.830001831054688,80.58001708984375,1,0.10367386050831273,-1.7657349559575954,329.0199890136719,2.1392853444940356,327.9800109863281,-1.8854487707328549,325.3500061035156,0.10367386050831273
5267,2023-04-26,321.1499938964844,325.8999938964844,320.4700012207031,321.3599853515625,4623200.0,-0.00434039358074001,-5.917290310039848,0.0352926091193517,33.76225283951726,43.31001940112696,11.022255575381223,15.66908306561595,3.770850687685595,2.4281157336354227,11.064440448626284,5.42999267578125,2.8628100155442553,-13.914505004882812,-30.903139002308762,3.0741289925431374,-22.408822003595787,-5.4201880061698375,13.788422922422512,17.26885715246813,-21.473703452877103,8.494316998712984,4,9.32501220703125,0.5200042724609375,-8.397499084472656,11.229995727539062,79.32000732421875,2,0.13607352650648652,1.4114749630091115,322.54998779296875,-1.7657349559575954,329.0199890136719,2.1392853444940356,327.9800109863281,0.13607352650648652
5268,2023-04-27,325.8500061035156,327.45001220703125,317.44000244140625,324.29998779296875,5618800.0,0.014634944095767821,3.214713875450533,-7.381339921523034,39.93430701512114,41.37424118581698,3.501851789743853,11.048821197105383,-2.04795383351302,-2.152853688934556,11.371805239540691,10.010009765625,0.3053276442710171,-8.905493164062477,-26.345339102994785,8.53435277486983,-17.62541613352863,-0.1855701945963233,7.581337858159941,48.83857761867208,9.71278512399838,8.71992296946616,4,1.3950042724609375,-4.1800079345703125,-13.097511291503906,6.5299835205078125,77.69000244140625,3,0.10173390601672505,-5.917290310039848,321.1499938964844,1.4114749630091115,322.54998779296875,-1.7657349559575954,329.0199890136719,0.10173390601672505
5269,2023-04-28,329.92999267578125,330.80999755859375,324.0,325.239990234375,4221900.0,0.012521057222167231,1.1116231535717327,3.0257722824909923,43.59264781166989,40.28639598737677,-2.1702368180542635,6.639811897903371,-7.269458066580455,-6.144110206141704,10.88406258643804,6.80999755859375,-2.0344299935055687,-4.400506591796898,-21.87756034407812,13.076547160484324,-13.139033467937509,4.338020284343713,2.1148442572415433,72.53187775247446,31.773332499214263,8.738526876140604,4,-3.2849884033203125,-2.959991455078125,-17.17749786376953,2.4499969482421875,69.36001586914062,4,0.1483648449479824,3.214713875450533,325.8500061035156,-5.917290310039848,321.1499938964844,1.4114749630091115,322.54998779296875,0.1483648449479824
5270,2023-05-01,324.1199951171875,331.2300109863281,318.0899963378906,329.44000244140625,5341500.0,-0.01760978900849175,1.9528041805538412,-1.1343293293944638,40.69721755326673,38.46309049183305,2.5608619860879003,11.349411642242103,-2.346757626040585,-0.15340341985717032,10.37258508442111,13.1400146484375,-5.122456256764963,-9.142503356933616,-26.359419499145076,8.074412785277843,-17.750961428039318,-0.534045285827915,-8.019989013671875,48.44081607361393,6.36324500582392,8.60845807110573,5,1.260009765625,8.830001831054688,-10.040000915527344,8.259994506835938,75.64999389648438,0,0.212452230366855,1.1116231535717327,329.92999267578125,3.214713875450533,325.8500061035156,-5.917290310039848,321.1499938964844,0.212452230366855
5271,2023-05-02,317.54998779296875,326.07000732421875,315.6199951171875,325.0,4318600.0,-0.02027029317288287,1.179349936037372,1.40037630646031,41.027684780175605,38.13789948943547,7.374588443414893,16.33675582221889,3.329968659574263,6.673192491772227,9.726678528416716,10.45001220703125,-7.050935509452074,-14.176010131835938,-31.234093288208214,2.8820730245363393,-22.705051710022076,-5.646968553649799,13.680023193359375,12.363809825438068,-32.88690742079412,8.52904157818613,5,7.5900115966796875,15.160003662109375,-0.3074951171875,14.830001831054688,91.82000732421875,1,0.24462297647450693,1.9528041805538412,324.1199951171875,1.1116231535717327,329.92999267578125,3.214713875450533,325.8500061035156,0.24462297647450693
5272,2023-05-03,319.29998779296875,324.6199951171875,315.8500061035156,317.54998779296875,5064100.0,0.0055109433704054744,-2.4058451947805684,-0.23489894397063762,28.212603245909975,36.76233855643807,5.616355545118097,13.096280407078837,1.0258136331638639,5.146895883096988,8.968109153893158,8.769989013671875,-8.317513341215943,-11.053509521484386,-27.425220588790012,5.318201545821239,-19.239365055137228,-2.8676539878315452,11.930023193359375,23.574560760416727,-14.81512190610103,8.185855533652827,5,5.8400115966796875,13.410003662109375,-3.5374908447265625,13.080001831054688,100.72000122070312,2,0.26254312651022826,1.179349936037372,317.54998779296875,1.9528041805538412,324.1199951171875,1.1116231535717327,329.92999267578125,0.26254312651022826
5273,2023-05-04,320.7799987792969,323.6099853515625,317.95001220703125,319.010009765625,3879700.0,0.004635173952113547,-1.9100237708583399,1.0114222935267858,33.95650301582381,36.47315585309518,3.8218216909968987,10.453393633747964,-0.9181168029335254,3.872086065613871,8.890130590780062,5.65997314453125,-10.06420906307892,-8.494998168945301,-24.37367487250708,7.383678534616479,-16.434336520726163,-0.5556598171644396,10.137811889648447,33.05572335970628,-3.677297355430184,7.939338351780886,5,4.3600006103515625,11.92999267578125,-5.9199981689453125,11.599990844726562,103.19000244140625,3,0.24842572088241255,-2.4058451947805684,319.29998779296875,1.179349936037372,317.54998779296875,1.9528041805538412,324.1199951171875,0.24842572088241255
5274,2023-05-05,322.760009765625,324.1499938964844,319.44000244140625,323.6099853515625,3988600.0,0.006172488914093499,3.8808386831536006,-0.4802151761237263,40.36752105976777,37.09217641918545,1.1437635481885877,7.555738716382166,-2.9865721443387656,1.955193458174449,9.106049650954498,4.709991455078125,-9.8525059602851,-5.686488342285145,-21.077824325465656,9.704847640895366,-13.3821563338754,2.0091796493051106,7.851844592285147,45.73995765470402,7.403439179332828,7.6956679915902475,5,0.6649932861328125,9.949981689453125,-8.455009460449219,9.619979858398438,112.97000122070312,4,0.2502788336075339,-1.9100237708583399,320.7799987792969,-2.4058451947805684,319.29998779296875,1.179349936037372,317.54998779296875,0.2502788336075339
5275,2023-05-08,331.2099914550781,332.55999755859375,322.0299987792969,322.989990234375,5488600.0,0.02618038615003493,-1.0769260865508763,-9.670867442194456,47.89587613074125,38.82740149466594,-7.781170297925485,-1.5884253072663341,-11.219085707233376,-6.304771229636799,9.012051378453577,10.529998779296875,-9.323862557421307,3.152493286132824,-11.491981591571744,17.79696816383739,-4.169744152719488,10.474730724985136,-15.589996337890625,92.0306616945,50.79890942329759,7.322237438852298,5,-7.1199951171875,1.5,-14.847488403320312,1.1699981689453125,109.64999389648438,0,0.20554940625659657,3.8808386831536006,322.760009765625,-1.9100237708583399,320.7799987792969,-2.4058451947805684,319.29998779296875,0.20554940625659657
5276,2023-05-09,332.1400146484375,336.32000732421875,329.739990234375,330.6700134277344,5544900.0,0.002807956333906514,-2.9519057176110484,0.17883223873504286,59.10744746935919,41.64353423131504,-8.054842482310278,-3.158447504141236,-12.10590923507118,-7.119830837606173,8.316094841836735,6.58001708984375,-8.670586200030925,4.386015319824196,-9.609770896156931,18.381801535805323,-2.611877788166396,11.383908427814788,-16.181219482421852,79.57990998284039,34.57073660869088,6.997893107990564,5,-6.170013427734375,0.569976806640625,-14.502517700195312,0.2399749755859375,113.12997436523438,1,0.2036188697011383,-1.0769260865508763,331.2099914550781,3.8808386831536006,322.760009765625,-1.9100237708583399,320.7799987792969,0.2036188697011383
5277,2023-05-10,335.4200134277344,337.1099853515625,329.510009765625,335.2099914550781,4289900.0,0.009875349655682708,3.2340099969397125,0.1428719715999917,59.95650174584419,43.86822253472871,-10.166928269568075,-6.421951004961443,-15.274689860715114,-10.224548166375826,8.301025979239743,7.5999755859375,-7.884311805774985,7.446513366699207,-6.898936228374055,21.79196296177247,0.2737885691625479,14.619238164235867,-18.646769775390624,91.17967488221409,42.706739778772864,7.172724797536631,5,-9.055023193359375,-2.71002197265625,-16.412521362304688,-3.0400238037109375,96.53997802734375,2,0.22046979526874755,-2.9519057176110484,332.1400146484375,-1.0769260865508763,331.2099914550781,3.8808386831536006,322.760009765625,0.22046979526874755
5278,2023-05-11,344.760009765625,345.4700012207031,331.8399963378906,334.9800109863281,8033500.0,0.02784567397288873,1.4339334225247342,46.56655042138913,64.64734561530909,46.20763340179973,-18.486505734308196,-16.73245335603076,-24.11378557333711,-18.895352993681172,8.284418233719895,13.6300048828125,-6.0002616877563355,16.858009338378906,2.885439635087664,30.83057904167015,9.871724486733285,23.844294190024527,-26.766561611328143,97.27241072464889,47.36867804421384,6.986284851645612,5,-14.215011596679688,-13.3800048828125,-22.492515563964844,-12.380020141601562,89.94000244140625,3,0.2182967197941843,3.2340099969397125,335.4200134277344,-2.9519057176110484,332.1400146484375,-1.0769260865508763,331.2099914550781,0.2182967197941843
5279,2023-05-12,339.8900146484375,348.1700134277344,337.3599853515625,344.760009765625,6079900.0,-0.014125754087599196,-1.1772345630447343,-0.49795457311269975,58.89381673377603,48.22947775518966,-13.471808249917615,-12.39892055463605,-18.737571243299897,-13.382481335256273,8.560525413585514,10.810028076171875,-4.1741322396349005,11.925013732910145,-2.2609568657719024,26.110984331592192,4.832028433569121,19.01799903225117,-19.698442248828144,68.32442945936985,19.037052671071805,7.092985299341013,5,-7.9950103759765625,-7.9950103759765625,-13.500022888183594,-7.5100250244140625,84.55999755859375,4,0.24737410029309936,1.4339334225247342,344.760009765625,3.2340099969397125,335.4200134277344,-2.9519057176110484,332.1400146484375,0.24737410029309936
5280,2023-05-15,335.8900146484375,341.8999938964844,335.5400085449219,340.6199951171875,3653000.0,-0.011768512835357514,-1.342539200809307,0.9712495300162928,61.37450846102765,50.49023594195099,-8.522929800357247,-8.589650101482562,-14.37377998246285,-8.717857102368953,9.199359713491717,6.3599853515625,-3.1682510715941703,7.766513061523426,-6.7109956961445505,22.244021819191403,0.5277586826894662,15.005267440357386,-12.900598146015625,34.19080187946377,-16.235619169675765,7.238754378833987,5,-3.8800048828125,-3.9950103759765625,-9.3375244140625,-3.5100250244140625,86.58999633789062,0,0.297240144046524,-1.1772345630447343,339.8900146484375,1.4339334225247342,344.760009765625,3.2340099969397125,335.4200134277344,0.297240144046524
5281,2023-05-16,333.75,335.1700134277344,331.9100036621094,334.0,3332200.0,-0.006371176739735418,1.5173559561682572,0.05285434086920615,60.6096316872798,54.08990576876987,-4.29493988100495,-6.794032032267012,-11.785791387948791,-5.917158752880482,9.729463059133108,3.980010986328125,-2.7501914712292432,5.623999023437477,-8.8575800046126,20.105578051487555,-1.6167904905875616,12.864788537462516,-8.242523805046858,22.7223440635472,-30.580600537154464,7.240789514025034,5,-0.6899871826171875,-1.8549957275390625,-7.197509765625,-1.3700103759765625,90.26998901367188,1,0.32092879506086147,-1.342539200809307,335.8900146484375,-1.1772345630447343,339.8900146484375,1.4339334225247342,344.760009765625,0.32092879506086147
5282,2023-05-17,339.9599914550781,341.3800048828125,329.6199951171875,331.760009765625,3958800.0,0.018606715970271637,1.1304349027944018,-32.7999267578125,61.586452584245336,57.15990016526114,-8.120023083926526,-12.308805354876483,-17.35164508093834,-11.57964718572049,9.40678662699766,11.760009765625,-1.3730182696993438,10.991990661621116,-4.204654294215686,26.18863561745792,3.3936681837026867,18.590313139539546,-12.186261536846871,55.74116512872482,1.796115441186437,7.598322477918412,5,-6.1549835205078125,-8.064987182617188,-12.294998168945312,-7.5800018310546875,75.98001098632818,2,0.309771738456198,1.5173559561682572,333.75,-1.342539200809307,335.8900146484375,-1.1772345630447343,339.8900146484375,0.309771738456198
5283,2023-05-18,371.2900085449219,375.8699951171875,346.3699951171875,347.25,20925200.0,0.09215795351607903,-1.2868200824447165,2.9317149056372047,73.46266999933869,60.83713893632458,-35.23729430982115,-42.1834109023805,-47.7672162817214,-42.17106740874567,10.317284091882586,35.910003662109375,1.4175039394777968,40.02500762939451,15.87855164703501,64.171463611754,27.95177963821476,52.09823562057426,-41.670013427734375,90.09732633023648,36.91285025570324,12.073227991179746,5,-22.340011596679688,-25.545013427734375,-42.547515869140625,-38.91001892089844,45.78997802734375,3,0.16340321989250595,1.1304349027944018,339.9599914550781,1.5173559561682572,333.75,-1.342539200809307,335.8900146484375,0.16340321989250595
5284,2023-05-19,365.3599853515625,369.989990234375,363.80999755859375,369.8599853515625,7850900.0,-0.01597140525434282,1.5966302508078165,-0.18718795343151257,73.36276747809382,63.66679353047486,-25.288319944852446,-35.10946853465475,-40.52114710419255,-35.4848832815029,11.276985971146583,7.480010986328125,5.073332784841398,32.225985717773426,3.751407844300161,60.70056359124669,17.988696781036765,46.46327465451009,-35.739990234375,77.2756545608108,22.520742744823984,14.237288936736643,5,-12.66998291015625,-19.614990234375,-36.61749267578125,-32.97999572753906,64.48001098632812,4,0.18978549823606783,-1.2868200824447165,371.2900085449219,1.1304349027944018,339.9599914550781,1.5173559561682572,333.75,0.18978549823606783
5285,2023-05-22,363.010009765625,372.010009765625,362.5,365.3599853515625,5406400.0,-0.006431945697819796,-4.643930887093853,0.522216796875,77.04664495624993,65.66003769568495,-20.062973612171277,-31.708176243360867,-36.69346442868607,-32.21244987605121,12.873991123950306,9.510009765625,8.31656145493946,28.17650909423827,-3.176128171056746,59.529146359533286,12.500190461590762,43.85282772688578,-27.84001464843749,72.19462626689189,11.57861504065486,15.676318632647513,5,-10.32000732421875,-17.2650146484375,-34.26751708984375,-30.630020141601562,65.22998046875,0,0.16925153794264403,1.5966302508078165,365.3599853515625,-1.2868200824447165,371.2900085449219,1.1304349027944018,339.9599914550781,0.16925153794264403
5286,2023-05-23,355.989990234375,364.1700134277344,354.30999755859375,360.239990234375,6866100.0,-0.019338363522764634,-1.5913363596990744,1.808529427042751,70.54080078947224,66.83607092275471,-10.397458870431478,-23.24631471840297,-28.271022369903392,-24.185027971796103,13.812093045055137,9.860015869140625,11.042459276855027,19.48448944091797,-12.666447437971271,51.63542631980721,3.40902100147332,35.55995788036262,-15.935995117187474,57.01620565878378,-7.943042739047492,16.075468439444627,5,-3.2449951171875,-10.2449951171875,-27.88249969482422,-23.610000610351562,84.5,1,0.18677497282487554,-4.643930887093853,363.010009765625,1.5966302508078165,365.3599853515625,-1.2868200824447165,371.2900085449219,0.18677497282487554
5287,2023-05-24,364.8500061035156,367.1499938964844,356.6300048828125,356.92999267578125,7973300.0,0.02488838482033562,-1.469484173463284,-1.8635325712316178,72.78931554063011,67.7407342477904,-16.364737785773798,-30.213641567808452,-35.642846629582266,-32.20326560189932,14.809564237483034,11.160003662109375,13.131912483755741,26.159504699707043,-7.501742302456705,59.82075170187079,9.32888119862514,42.990128200788945,-20.498090986328123,62.64410503840042,-6.0883828258088,16.83062350108188,5,-12.105010986328125,-19.105010986328125,-37.407508850097656,-32.47001647949219,76.58999633789068,2,0.16217618725588978,-1.5913363596990744,355.989990234375,-4.643930887093853,363.010009765625,1.5966302508078165,365.3599853515625,0.16217618725588978
5288,2023-05-25,359.0,367.45001220703125,357.4200134277344,359.6099853515625,6263100.0,-0.016034003030428456,-4.321012838570758,-0.07701822189170131,68.01907772388041,68.75465213557978,-9.25570102608873,-22.928330988549988,-28.627249009966818,-25.59698949563665,15.631923753258958,10.029998779296875,14.500782170519699,18.651998901367165,-15.606397442251478,52.91039524498581,1.5228007295578436,35.781197073176486,-10.865915282812523,26.497170660386143,-43.27887723230914,17.129198171809335,5,-6.2550048828125,-13.2550048828125,-33.162498474121094,-26.620010375976562,86.89999389648438,3,0.15860724914040758,-1.469484173463284,364.8500061035156,-1.5913363596990744,355.989990234375,-4.643930887093853,363.010009765625,0.15860724914040758
5289,2023-05-26,378.8800048828125,383.760009765625,356.0,361.1000061035156,9360400.0,0.05537605816939406,1.0159768447670792,-29.14823894336602,71.2831407331026,69.85561127692144,-25.729027977139822,-41.05816794482814,-47.288754422080956,-44.59856313205876,17.10356038960975,27.760009765625,16.247412355954054,36.084503173828125,-1.8382837589165888,74.00729010657284,17.12310970745574,55.04589664020051,-27.41761091762504,83.42953188437936,15.78824444414353,18.961393466372368,5,-22.19000244140625,-29.19000244140625,-52.55000305175781,-49.300018310546875,59.959991455078125,4,0.10082343010227834,-4.321012838570758,359.0,-1.469484173463284,364.8500061035156,-1.5913363596990744,355.989990234375,0.10082343010227834
5290,2023-05-30,392.9800109863281,405.1099853515625,385.7900085449219,397.4800109863281,10865000.0,0.037214964954080276,-1.0466071832670611,-0.25309338070595505,74.3048757145696,71.3773050577314,-34.50807557148505,-52.42257844919277,-59.76981424887924,-57.9601139681273,18.468420825619365,26.22998046875,17.434309149860496,46.74150848388672,3.787972419123662,89.69504454864978,25.26474045150519,68.21827651626825,-36.99595080907943,76.12209196846837,9.57824373665035,21.476768032381536,5,-25.615020751953125,-32.615020751953125,-66.33500671386719,-63.4000244140625,45.1199951171875,1,0.09379608204256695,1.0159768447670792,378.8800048828125,-4.321012838570758,359.0,-1.469484173463284,364.8500061035156,0.09379608204256695
5291,2023-05-31,395.2300109863281,396.260009765625,388.9100036621094,391.8900146484375,6988000.0,0.005725482052771014,1.7222275596647583,-0.7422214084201388,74.09166430239357,72.76677302641455,-30.307131670887713,-51.17854805390448,-60.39389157923347,-59.45570872628713,19.719611289294452,7.350006103515625,19.64961888807477,45.10750732421877,-0.8654995484480992,91.08051419688564,22.12100388788531,68.09401076055224,-39.230010986328125,79.88194397838477,15.774649405404446,22.986503436333443,5,-19.490020751953125,-34.865020751953125,-68.76251220703125,-65.6500244140625,46.47998046875,2,0.08352093295159402,-1.0466071832670611,392.9800109863281,1.0159768447670792,378.8800048828125,-4.321012838570758,359.0,0.08352093295159402
5292,2023-06-01,403.1300048828125,407.5199890136719,393.0799865722656,397.4100036621094,7160100.0,0.01998834520882986,-1.0083403189694506,1.7125770935172917,73.78758045403487,72.80287418804745,-31.63040016693617,-55.31207376440261,-66.563918329503,-66.64110786100565,21.162256306670812,14.44000244140625,22.5414156641379,48.816000366210915,-0.4899223638286685,98.1219230962505,24.163039001191123,73.4689617312307,-39.27240722656251,91.47906625194659,30.262938266581685,24.65296136501979,6,-22.215011596679688,-41.56001281738281,-76.66250610351562,-73.55001831054688,37.079986572265625,3,0.09267478207786306,1.7222275596647583,395.2300109863281,-1.0466071832670611,392.9800109863281,1.0159768447670792,378.8800048828125,0.09267478207786306
5293,2023-06-02,400.4700012207031,406.5799865722656,395.8999938964844,402.8900146484375,5897300.0,-0.0065983767764511425,1.179599844297392,-0.4230791802937583,75.14108165600317,73.00046465225961,-27.26291071634853,-48.88199056669367,-61.785879467053064,-63.268655414300554,22.682863653405054,10.67999267578125,25.99053786528856,42.17149658203124,-8.58265438897564,92.92564755303812,16.7944210965278,67.54857206753468,-28.753173120117197,86.31601456456465,24.925045430704913,25.37707548550344,6,-19.555007934570312,-38.90000915527344,-74.39749908447266,-75.93000793457031,43.57998657226568,4,0.1023047946058866,-1.0083403189694506,403.1300048828125,1.7222275596647583,395.2300109863281,-1.0466071832670611,392.9800109863281,0.1023047946058866
5294,2023-06-05,403.5400085449219,413.8599853515625,400.1499938964844,400.4700012207031,7247400.0,0.007666010724550754,-6.390787200789669,-1.2685910288906543,78.29357967252402,73.13901295406784,-27.208833958345622,-48.05359957437065,-63.511846350849794,-65.79864264205798,24.42430029639826,13.709991455078125,29.39342305816257,41.20250396728517,-10.491864842317511,92.89687277688785,15.355319562483828,67.04968837208651,-25.378611479980464,63.234822466261576,-1.5308233564502558,25.847184404801347,6,-19.45501708984375,-38.800018310546875,-79.08250427246094,-79.00001525878906,46.839996337890625,0,0.10497096806907313,1.179599844297392,400.4700012207031,-1.0083403189694506,403.1300048828125,1.7222275596647583,395.2300109863281,0.10497096806907313
5295,2023-06-06,399.2900085449219,405.1199951171875,396.92999267578125,405.0,4991500.0,-0.010531793403396605,1.7529504690489257,-1.8599276327561185,76.93571169307249,73.84955861002342,-19.30102075882718,-40.5191402335488,-58.198028836281026,-61.02338291543606,27.056497498664854,8.19000244140625,28.910852943843963,33.54850311279296,-18.48040167022117,85.57740789580708,7.534050721285894,59.56295550430002,-13.988893822656223,41.60325651541598,-27.30408066593705,26.014452391507074,6,-14.360015869140625,-34.550018310546875,-72.48250579833984,-74.75001525878906,42.6199951171875,1,0.0990507825054161,-6.390787200789669,403.5400085449219,1.179599844297392,400.4700012207031,-1.0083403189694506,403.1300048828125,0.0990507825054161
5296,2023-06-07,399.7699890136719,418.95001220703125,399.2300109863281,410.42999267578125,11932400.0,0.0012020848467988454,-2.359466590415784,1.866903610272307,75.79572580364936,74.18360419480334,-14.435802743777856,-37.6004641198092,-57.56314672626689,-61.015805692935714,30.133980628145054,19.720001220703125,28.996886559070106,30.64698486328126,-20.97608173073877,82.27005145730129,4.835451566271274,56.45851816029125,-8.75710016554683,25.860053390963174,-42.86567983113724,25.811533297010012,6,-12.29498291015625,-32.4849853515625,-70.60498809814453,-75.66499328613281,50.27999877929693,2,0.0958801764595012,1.7529504690489257,399.2900085449219,-6.390787200789669,403.5400085449219,1.179599844297392,400.4700012207031,0.0958801764595012
5297,2023-06-08,409.3699951171875,409.5400085449219,396.3399963378906,399.7699890136719,5991100.0,0.02401382386707196,1.6559292633130192,-0.900563114967636,70.21229793047503,74.4272953288694,-19.060992075158424,-43.612287082688454,-65.78028582448536,-70.1104324251051,33.19097245511225,13.20001220703125,29.40554485712272,36.54949188232422,-15.501027060125296,88.60001082477373,10.52423241109949,62.57475135354895,9.58001708984375,58.43813674776877,-7.270936808699211,26.025259471224746,6,-21.894989013671875,-41.96998596191406,-80.44499969482422,-85.95500183105469,65.4299926757813,3,0.07899943015763244,-2.359466590415784,399.7699890136719,1.7529504690489257,399.2900085449219,-6.390787200789669,403.5400085449219,0.07899943015763244
5298,2023-06-09,420.0199890136719,425.8999938964844,414.760009765625,424.5,12363000.0,0.026015570323945303,2.0604357139563447,-0.4666675143766312,77.628384675686,75.13232243360089,-22.512466179590774,-50.94697746417813,-75.16949215750515,-80.08260376506877,35.78854286326748,16.529998779296875,31.429156187510785,43.43648681640627,-10.903893478977295,97.77686711178984,16.26629666871446,70.60667696409809,-23.67999267578125,80.10823623663306,15.207003896917854,27.170190147691788,6,-14.17498779296875,-48.09498596191406,-91.0949935913086,-102.45500183105469,57.57000732421875,4,0.04806914663470718,1.6559292633130192,409.3699951171875,-2.359466590415784,399.7699890136719,1.7529504690489257,399.2900085449219,0.04806914663470718
5299,2023-06-12,423.9700012207031,424.70001220703125,416.5700073242188,418.8299865722656,5959500.0,0.00940434338924434,1.4636241734868278,-1.1473218847283058,80.32230456782825,75.80092563951852,-21.67298164583201,-50.88379399605412,-77.99314510403389,-83.32669905129092,38.29389240261929,8.130004882812443,32.77002436198063,43.18249969482423,-12.204676238115383,98.56967562776384,15.488911728354424,70.87608766129404,-27.6300048828125,93.47093086880125,28.273968813797765,27.6935879664698,6,-16.56500244140625,-51.30000305175781,-95.04500579833984,-106.40501403808594,13.45001220703125,0,0.04736180983194793,2.0604357139563447,420.0199890136719,1.6559292633130192,409.3699951171875,-2.359466590415784,399.7699890136719,0.04736180983194793
5300,2023-06-13,435.7300109863281,437.2699890136719,428.3999938964844,430.010009765625,7820500.0,0.027737834591516686,1.0159177685993404,1.1128375329517657,87.8776316907213,77.33269979377717,-29.87260818286842,-57.74093887406673,-88.69419811430691,-94.13678818090847,41.250158205428,13.29998779296875,35.71235156415361,49.95050964355471,-6.387297142856767,106.28831642996619,21.781606250349,78.11941303676042,-38.79881469726564,96.23753163226199,28.766251962924528,28.16890339320574,6,-20.555023193359375,-56.08001708984375,-107.66251373291016,-118.16502380371094,-8.230010986328125,1,0.03362172337710301,1.4636241734868278,423.9700012207031,2.0604357139563447,420.0199890136719,1.6559292633130192,409.3699951171875,0.03362172337710301
5301,2023-06-14,440.8599853515625,447.3299865722656,433.5,434.989990234375,8413100.0,0.011773286750715206,-2.1254293162664313,1.0262227035794125,87.43227625427006,78.8487771049144,-31.122111832168684,-57.37680374057379,-92.77403736510291,-98.70400981090432,44.85180240129642,13.829986572265625,36.97428202833919,49.72498474121096,-6.149721917062607,105.59969139948453,21.787631412074177,77.66233807034774,-42.31523735351561,87.31123267338585,18.435003352562816,27.93735332913678,6,-19.2449951171875,-52.43998718261719,-112.45999145507812,-123.29499816894531,-12.489990234375,2,0.0023817500917202583,1.0159177685993404,435.7300109863281,1.4636241734868278,423.9700012207031,2.0604357139563447,420.0199890136719,0.0023817500917202583
5302,2023-06-15,445.2699890136719,448.6499938964844,439.5,444.1000061035156,7099900.0,0.01000318425042046,1.3076928997498556,0.19931582340341464,93.09620949651939,80.84379130941622,-32.32528840627981,-56.38353740255582,-96.01168579380987,-102.75813367804358,48.08878850124372,9.149993896484375,36.71726553699568,48.869488525390636,-6.545926654292828,104.2849037050741,21.161780935548904,76.57719611523237,-43.79812670117184,90.02653742839982,15.13738837109581,27.70770758984173,6,-22.774993896484375,-56.18998718261719,-115.92999267578125,-127.70500183105469,-17.569976806640625,3,0.010735057150124128,-2.1254293162664313,440.8599853515625,1.0159177685993404,435.7300109863281,1.4636241734868278,423.9700012207031,0.010735057150124128
5303,2023-06-16,431.9599914550781,447.510009765625,430.8999938964844,446.1499938964844,8745500.0,-0.0298919709097778,-1.0367894979099852,-12.128384370598361,78.37895252773487,80.85327718221741,-15.733200503792943,-40.36477090230278,-81.51797825498181,-89.2683893435044,49.03323723808896,16.610015869140625,36.19629094880992,32.52599182128904,-23.73752798303235,88.78951162561043,4.3942319191283445,60.657751723449735,-26.713878615859358,47.97378607435134,-24.767842231315072,28.131759902160702,6,-9.464996337890625,-42.82499694824219,-102.42250061035156,-114.39500427246094,-9.28997802734375,4,0.0991758430996863,1.3076928997498556,445.2699890136719,-2.1254293162664313,440.8599853515625,1.0159177685993404,435.7300109863281,0.0991758430996863
5304,2023-06-20,434.70001220703125,440.0,430.0,430.17999267578125,4756000.0,0.006343228090923914,-3.098356555019136,-0.31853550060432967,75.38948354498649,80.68147405465231,-15.185237936812541,-39.67796819747042,-82.92068505924681,-91.87684980992651,49.99655923222598,10.0,35.355175473727456,31.79901123046875,-24.168598981450543,87.76662144238804,3.8152061245091318,59.78281633642837,-25.98158888323121,31.111201533564813,-39.500774825852375,27.983805105959647,6,-12.20501708984375,-45.56501770019531,-103.73751068115234,-117.13502502441406,-21.529998779296875,1,0.09866570721519219,-1.0367894979099852,431.9599914550781,1.3076928997498556,445.2699890136719,-2.1254293162664313,440.8599853515625,0.09866570721519219
5305,2023-06-21,424.45001220703125,434.5499877929688,422.5400085449219,432.6499938964844,5146400.0,-0.023579479439071904,1.0016682985135263,-1.8141474019660797,66.20452530714743,79.61578511059653,-1.1074268985099707,-25.91785246309098,-71.41394371535932,-81.50421871727661,50.653688619128204,12.160003662109375,34.42381212163741,18.477011108398415,-34.95883065028022,71.91285286707705,-8.240909770940902,45.19493198773773,-12.537063237416476,7.315223032076785,-59.55787960363112,26.71792087933932,6,-1.95501708984375,-35.31501770019531,-92.55500793457031,-106.88502502441406,1.329986572265625,2,0.030557193656945536,-3.098356555019136,434.70001220703125,-1.0367894979099852,431.9599914550781,1.3076928997498556,445.2699890136719,0.030557193656945536
5306,2023-06-22,422.4800109863281,424.7099914550781,418.67999267578125,422.92999267578125,4869500.0,-0.004641303249020123,2.007496251874063,0.05487593832458122,61.48640839347417,78.64624182870756,4.942525147642755,-19.722356080761244,-68.15903591389656,-79.35633148262662,52.10036184333955,6.029998779296875,32.85288283373558,13.182508850097634,-35.193719508737445,61.55873720893271,-11.005605329319906,37.37062302951517,-7.628098422563767,12.679406592489032,-48.9710951555027,24.188114179417543,6,9.224990844726562,-33.34501647949219,-90.52750396728516,-104.91502380371094,16.489990234375,3,0.01188219296328863,1.0016682985135263,424.45001220703125,-3.098356555019136,434.70001220703125,-1.0367894979099852,431.9599914550781,0.01188219296328863
5307,2023-06-23,424.0199890136719,425.8200073242188,417.7300109863281,418.5899963378906,8293900.0,0.0036450908618101963,-1.2629476290068025,-12.067141403865717,64.1679653132835,77.1506396773295,6.368952199648618,-17.499382954786256,-68.13825265364227,-80.58535424728666,53.47776721419388,8.089996337890682,31.85778686510156,11.763987731933582,-32.203344293878615,55.73131975774578,-10.219678280972516,33.74765374483968,-6.464229943289922,21.121485175199396,-35.8636680880749,21.98366601290611,6,8.590011596679688,-34.88499450683594,-91.54248046875,-106.45500183105469,14.600006103515625,4,0.01025896470973997,2.007496251874063,422.4800109863281,1.0016682985135263,424.45001220703125,-3.098356555019136,434.70001220703125,0.01025896470973997
5308,2023-06-26,415.9400024414063,430.9599914550781,414.8999938964844,422.4400024414063,4640000.0,-0.019055673745619228,-2.7435817179441084,-1.1970550216377227,57.03585955397639,74.56325689801263,15.432189391528311,-5.201559910969081,-59.047942428890394,-72.2502156223793,54.98411859562721,16.05999755859375,31.111921800785524,0.8370010375977017,-35.284466129945656,36.95846820514106,-17.223732546174006,18.89773462136941,32.70999145507807,4.1434593307778655,-49.900973379148404,18.060733583771693,6,15.834991455078068,-18.43000793457037,-83.08999633789068,-98.37501525878912,13.760009765624943,0,0.028273331962778814,-1.2629476290068025,424.0199890136719,2.007496251874063,422.4800109863281,1.0016682985135263,424.45001220703125,0.028273331962778814
5309,2023-06-27,417.0799865722656,420.8800048828125,411.5,417.3900146484375,4818100.0,0.002740741751618092,1.5733865262329463,0.047696627103365384,60.46346827225387,71.51723874040513,14.76474625883833,-3.5130787874821294,-58.8998069021801,-73.25564139153414,55.63428120582453,9.3800048828125,31.134032759384638,0.066986083984375,-31.776224933149194,31.910197101117944,-15.854619424582381,15.988591592551131,30.89500732421874,24.208197515695648,-30.112447250550954,15.921605508566783,6,12.995010375976562,-15.599990844726562,-69.73249053955078,-86.47999572753906,13.920013427734375,1,0.013402769337867104,-2.7435817179441084,415.9400024414063,-1.2629476290068025,424.0199890136719,2.007496251874063,422.4800109863281,0.013402769337867104
5310,2023-06-28,429.8399963378906,437.2900085449219,422.8900146484375,423.1000061035156,8811300.0,0.030593675497335715,-3.022359750743762,-21.739935032975687,65.45380517804591,69.07518639860244,1.2084561834556666,-14.09257605519656,-70.00634011324973,-85.8837673166521,55.73942208063421,20.21002197265625,29.697318513210178,10.983996582031239,-19.227424156898735,41.19541732096121,-4.121713787433748,26.089706951496225,16.675997802734344,71.11279667063864,12.647127349180515,15.105710369464992,6,0.2350006103515625,-28.360000610351562,-80.62249755859375,-99.24000549316406,1.760009765625,2,-0.03878183289637904,1.5733865262329463,417.0799865722656,-2.7435817179441084,415.9400024414063,-1.2629476290068025,424.0199890136719,-0.03878183289637904
5311,2023-06-29,428.239990234375,437.8500061035156,426.1499938964844,434.3299865722656,4932300.0,-0.0037223295113233412,-1.2784858272887465,-0.90356159669649,60.56669266477412,65.46079563951963,0.9276059102580803,-10.427361656002347,-66.76895207806808,-84.14403461068503,55.85709271027757,11.70001220703125,27.51850154116039,7.733491516113304,-20.591153601827443,36.05813663405405,-6.428831042857041,21.89581407508365,16.87536414062498,63.52935998804776,4.851176009195655,14.162322558970372,6,1.2650146484375,-26.759994506835938,-79.02249145507812,-97.63999938964844,12.52001953125,3,-0.005744422546179684,-3.022359750743762,429.8399963378906,1.5733865262329463,417.0799865722656,-2.7435817179441084,415.9400024414063,-0.005744422546179684
5312,2023-06-30,440.489990234375,444.1199951171875,431.1000061035156,431.1000061035156,7342000.0,0.028605455537432656,-1.7731652859524654,-1.541870242587331,61.26086741924795,63.55878618302109,-13.490402051996455,-20.801436551558993,-76.8643870515416,-96.11108179929738,55.70250914622411,15.8800048828125,23.48292109940894,18.115492248535134,-10.311571190562574,46.54255568763284,3.901960528986308,32.32902396808396,-28.989990234375,88.87184112146035,31.545167200888095,14.213531719548852,6,-12.67999267578125,-38.16499328613281,-91.2449951171875,-109.88999938964844,-2.190002441406193,4,-0.0034506777619693896,-1.2784858272887465,428.239990234375,-3.022359750743762,429.8399963378906,1.5733865262329463,417.0799865722656,-0.0034506777619693896
5313,2023-07-03,441.4400024414063,441.5499877929688,431.6199951171875,439.760009765625,3733200.0,0.0021567169018434917,9.452825339714812,0.17891326038136268,59.938562052015,61.84201712824648,-14.476629683088902,-19.52580082664855,-75.67626346194913,-96.79321605558943,55.53957169428493,9.929992675781307,19.12009760334263,17.017004394531284,-10.65865326045082,44.69266204951339,3.179175567040204,30.854833222022364,-29.28760253906256,91.78420270710248,37.41726440764944,13.837828827491055,7,-13.630004882812557,-39.11500549316412,-92.1950073242188,-110.84001159667974,-12.540008544921932,0,-0.00638820068100443,-1.7731652859524654,440.489990234375,-1.2784858272887465,428.239990234375,-3.022359750743762,429.8399963378906,-0.00638820068100443
5314,2023-07-05,445.8999938964844,450.9700012207031,439.6199951171875,444.9100036621094,6869500.0,0.010103278883680344,1.0395329962600217,0.5892824704813606,56.309707918744984,60.742592973979534,-19.19990394450292,-21.765501565036914,-77.98699579158517,-101.0186275050591,55.26095243985908,11.350006103515625,13.643454895520222,19.35899658203124,-8.07002496260327,46.78801812666575,5.644485809713956,33.07350735434852,-33.10824208984377,81.94440972693927,31.51583629808961,13.714510772317258,7,-14.664993286132812,-42.41499328613281,-96.65499877929688,-112.80999755859375,-15.91998291015625,2,-0.0363309753559089,9.452825339714812,441.4400024414063,-1.7731652859524654,440.489990234375,-1.2784858272887465,428.239990234375,-0.0363309753559089
5315,2023-07-06,438.8399963378906,442.7999877929688,430.7200012207031,440.0,4938800.0,-0.015833141186883948,2.5739714957721755,-1.1717324290998767,48.776060783686475,59.33033212844757,-11.045587229911348,-12.216966831031073,-68.84899055830567,-93.69358444013096,54.99771640063573,15.17999267578125,10.84611479409051,10.321499633789074,-14.404822246031301,35.04782151360945,-2.0416613061211137,22.68466057369926,-24.52111455468753,51.12811723074577,5.143331506616825,12.363160939910195,7,-7.6049957275390625,-20.459991455078125,-85.64999389648438,-100.81999206542969,-17.17999267578125,3,-0.01786527299998908,1.0395329962600217,445.8999938964844,9.452825339714812,441.4400024414063,-1.7731652859524654,440.489990234375,-0.01786527299998908
5316,2023-07-07,438.1000061035156,442.3299865722656,435.8399963378906,438.6000061035156,4160100.0,-0.0016862415471474712,-1.5856434199007878,0.4310331219910026,45.453401946623444,57.25093619881868,-8.78022517154858,-8.91524161450019,-65.7881679948307,-92.44841804665509,54.30779334215185,6.489990234375,8.413586597599021,7.665008544921875,-13.341137610982457,28.671154700826207,-2.8380645330302627,18.168081622874013,-22.315079542812555,36.444468557098766,-3.8053627736703746,10.503073077952164,7,-6.8650054931640625,-18.160003662109375,-74.23501586914062,-88.77500915527344,-10.32000732421875,4,-0.014836795045522488,2.5739714957721755,438.8399963378906,1.0395329962600217,445.8999938964844,9.452825339714812,441.4400024414063,-0.014836795045522488
5317,2023-07-10,441.7099914550781,444.4100036621094,436.8200073242188,438.5199890136719,4251700.0,0.008240094273610943,-1.3035009724923814,-6.3800048828125,57.049895273678615,57.252495723230034,-10.747174758281005,-10.517402104407893,-66.94238924425645,-95.70609879028353,53.921074826965224,7.589996337890568,7.563490082984117,9.657994079589855,-9.410159193329434,28.726147352509145,0.12391744313021036,19.1920707160495,-24.517661907975025,54.27155671296296,14.379170666323525,9.53407663645964,7,-10.474990844726562,-19.68499755859375,-73.65750122070312,-92.38499450683594,-18.009979248046875,0,-0.0021506909688044917,-1.5856434199007878,438.1000061035156,2.5739714957721755,438.8399963378906,1.0395329962600217,445.8999938964844,-0.0021506909688044917
5318,2023-07-11,440.2099914550781,440.7999877929688,431.0400085449219,438.6499938964844,4574600.0,-0.003395893298810626,6.124097834803274,0.48902707356739694,54.056828083565485,56.54064681337578,-6.0820207011283856,-7.8286413564784425,-63.10494135993048,-93.88113402655017,52.847334310623225,10.66998291015625,7.485622214229693,7.14849395751952,-11.367363036973302,25.66435095201234,-2.1094345397269194,16.40642245476596,-21.666555041031017,46.86414930555556,5.618890508498495,9.257928497246425,7,-3.2799835205078125,-16.774993896484375,-68.96749877929688,-89.67999267578125,-24.759979248046875,1,-0.004338846684955877,-1.3035009724923814,441.7099914550781,-1.5856434199007878,438.1000061035156,2.5739714957721755,438.8399963378906,-0.004338846684955877
5319,2023-07-12,444.0499877929688,445.4100036621094,437.75,444.5499877929688,5731700.0,0.00872310127536613,5.900805542573141,-0.32051332211745376,65.93495531527425,56.59410793973448,-6.363153116877811,-10.63228597574124,-64.64620589392223,-97.39384949084496,51.79018505236178,7.660003662109375,7.197429274513183,9.984490966796955,-8.633027000658728,28.602008934252638,0.6757319830691131,19.293249950524796,-24.20948878665547,90.7418948732974,43.33735460854812,9.308758983727841,7,-5.489990234375057,-20.394989013671932,-72.80749511718756,-93.51998901367193,-41.04998779296881,2,-0.034117766722128295,6.124097834803274,440.2099914550781,-1.3035009724923814,441.7099914550781,-1.5856434199007878,438.1000061035156,-0.034117766722128295
5320,2023-07-13,450.3800048828125,451.6700134277344,441.17999267578125,447.0,6157500.0,0.01425519032509226,2.520128214318631,-6.760009765625,71.18130354538883,57.773509148691666,-10.5864437628627,-16.6627982578716,-68.36923871523283,-103.18544583279322,50.46764110067847,10.490020751953125,8.500827910801661,15.582008361816406,-4.413087522230114,35.57710424586293,5.584460419793174,25.579556303839638,-29.294325787923583,93.74693049153555,40.21698749396007,9.997547942023258,7,-9.18499755859375,-26.375,-75.96751403808594,-96.68000793457031,-45.850006103515625,3,-0.0452950701081688,5.900805542573141,444.0499877929688,6.124097834803274,440.2099914550781,-1.3035009724923814,441.7099914550781,-0.0452950701081688
5321,2023-07-14,441.9100036621094,456.4800109863281,439.70001220703125,452.7900085449219,7184900.0,-0.018806343818276283,-1.1934656427645358,-3.218931705731518,62.28878970242105,57.8877227357109,0.029692666110236132,-8.5483787351979,-57.12512163427448,-94.17690069533057,48.92882370449273,16.779998779296875,9.383063214528136,7.059506225585949,-13.007991152165175,27.127003603337073,-2.974242463289613,17.09325491446151,-18.989264507249743,42.72796412745406,-14.285868088580997,10.033748688875555,7,1.69000244140625,-15.5,-67.07501220703125,-82.91000366210938,-33.6199951171875,4,-0.04582380989836887,2.520128214318631,450.3800048828125,5.900805542573141,444.0499877929688,6.124097834803274,440.2099914550781,-0.04582380989836887
5322,2023-07-17,450.0499877929688,456.67999267578125,445.1099853515625,445.5700073242188,6891700.0,0.018420004216703312,-3.285168524086082,-0.4117627259365639,73.41111652901286,59.384673233155105,-7.388583859112089,-17.19341129687365,-62.39562268046387,-101.55852365540449,47.28252155880931,14.769989013671875,8.874981281648616,14.960490417480514,-5.733584123348692,35.65456495830972,4.613453147065911,25.307527687895117,-24.444506891591686,74.14193063078848,10.009071654972203,10.347037270414603,7,-6.349990844726619,-23.53999328613287,-72.6699829101563,-82.76498413085943,-36.87997436523443,0,-0.04948336766518602,-1.1934656427645358,441.9100036621094,2.520128214318631,450.3800048828125,5.900805542573141,444.0499877929688,-0.04948336766518602
5323,2023-07-18,474.7999877929688,478.1499938964844,448.7799987792969,451.0,13196900.0,0.05499389105946473,-1.0800287020947341,5.312520435967315,79.91914074944927,62.007943547677804,-30.07112516177932,-40.6537245301289,-83.97709238568001,-125.3567095579512,46.722458172473424,29.3699951171875,9.919720686645178,37.56849060058602,10.386730451502274,64.75025074966976,23.977610526044145,51.15937067512789,-46.08705571415129,91.70790443162149,21.594366207641528,13.590880074541877,7,-20.364990234375057,-29.97499084472662,-97.36248016357428,-107.51498413085943,-47.25,1,-0.10762421419483925,-3.285168524086082,450.0499877929688,-1.1934656427645358,441.9100036621094,2.520128214318631,450.3800048828125,-0.10762421419483925
5324,2023-07-19,477.5899963378906,485.0,470.0,476.8599853515625,20996500.0,0.005876176530439148,-1.0761271982715837,0.030672746250054422,77.60435044020967,65.21108684284705,-31.171153667224985,-42.23097582656135,-83.56465369993174,-126.98970598155938,46.29603118474036,15.0,10.181575573358714,38.21399993896483,5.6403557561027355,70.78764412182693,21.927177847533756,54.50082203039591,-42.944616840953074,83.64237161392896,13.0911492791316,16.286822091431063,7,-19.569992065429688,-29.339996337890625,-88.70499420166016,-106.83000183105469,-70.66000366210938,2,-0.13011156977185911,-1.0800287020947341,474.7999877929688,-3.285168524086082,450.0499877929688,-1.1934656427645358,441.9100036621094,-0.13011156977185911
5325,2023-07-20,437.4200134277344,448.5,432.0,447.0,23989700.0,-0.08410976615543753,1.623214246726877,-13.123071777935705,53.67024852579268,66.12406979608807,9.807595647384119,-1.09566732654406,-40.86538458860059,-85.7807647587855,45.47594422606749,45.589996337890625,9.645028188511219,-2.6044830322265398,-34.43489127282254,29.22592520836946,-18.51968715252451,13.310721088071432,47.579986572265625,10.2264404296875,-58.68435436862582,15.915204120297998,7,20.599990844726562,10.829986572265625,-47.38251495361328,-66.66001892089844,-21.3900146484375,3,-0.07868870278250506,-1.0761271982715837,477.5899963378906,-1.0800287020947341,474.7999877929688,-3.285168524086082,450.0499877929688,-0.07868870278250506
5326,2023-07-21,427.5,438.239990234375,423.1900024414063,437.3699951171875,17303700.0,-0.02267846262908413,1.5925937608428127,1.0302723331326433,44.70789851641728,64.75273682305904,20.188958117368713,9.717958945951125,-28.50918999440131,-74.96281661503804,44.790370849625326,15.049987792968693,8.947220780084194,-12.775495910644509,-44.09851501692998,18.547523195640963,-28.437005463787273,2.8860136424982556,57.5,6.972978043734701,-56.958593909730794,15.661509553142743,7,26.595001220703125,20.75,-30.087509155273438,-51.05500793457031,-9.44000244140625,4,-0.05373099700749273,1.623214246726877,437.4200134277344,-1.0761271982715837,477.5899963378906,-1.0800287020947341,474.7999877929688,-0.05373099700749273
5327,2023-07-24,428.3699951171875,428.6400146484375,419.1900024414063,425.0,8264400.0,0.0020350762975145376,3.833723580281573,-0.3414383773421557,44.67182583502237,63.70995879544313,19.252267861140865,9.687234396482381,-26.98840608947728,-74.90633169006861,43.937925552648196,9.450012207031193,9.533274994704016,-12.123001098632812,-43.02838494298112,18.782382745715495,-27.575693020806966,3.329690823541341,54.15760498046876,13.949237222821381,-44.539984108419034,15.452691922174143,7,23.725006103515625,19.8800048828125,-23.352500915527344,-46.89500427246094,1.6199951171875,0,-0.04687533394296772,1.5925937608428127,427.5,1.623214246726877,437.4200134277344,-1.0761271982715837,477.5899963378906,-0.04687533394296772
5328,2023-07-25,427.70001220703125,430.8800048828125,426.1300048828125,427.17999267578125,4859800.0,-0.0015640285682776423,-2.625960956063924,0.15430868982504437,42.34393883336334,61.088734741897476,20.071864623701174,11.893191008432098,-24.187238797804753,-73.16624310832657,42.875299436286895,4.75,10.517581769126025,-13.380984497070301,-42.72763896530114,15.965669971160537,-28.05431173118569,1.2923427370450895,51.02733203125001,12.931180795209857,-40.83172184196504,14.67332723411541,7,24.394989013671875,20.54998779296875,-21.912513732910156,-45.56501770019531,6.970001220703125,1,-0.03397240674443447,3.833723580281573,428.3699951171875,1.5925937608428127,427.5,1.623214246726877,437.4200134277344,-0.03397240674443447
5329,2023-07-26,422.6700134277344,425.260009765625,415.5899963378906,424.20001220703125,6009200.0,-0.011760576655915678,4.298646355024539,-2.942194835680751,43.07969314711238,57.96633358653342,24.306240929620287,18.301795880820578,-16.88356573870726,-67.05897639541905,41.879509022061455,12.110015869140625,10.06658479495519,-18.690484619140648,-47.16827839867557,9.787309160394273,-32.929381508908136,-4.451587729373159,52.48509030273436,21.51326740201874,-31.23695114188945,14.238896889767464,7,27.624984741210938,25.579986572265625,-16.855018615722656,-40.53501892089844,11.009979248046875,2,0.011545589254509103,-2.625960956063924,427.70001220703125,3.833723580281573,428.3699951171875,1.5925937608428127,427.5,0.011545589254509103
5330,2023-07-27,413.1700134277344,427.5199890136719,411.8800048828125,426.8999938964844,6594500.0,-0.022476162723155335,1.0895143271849568,8.973850603370899,40.07484693823002,55.49811772384553,31.260278940462456,27.92038141497858,-5.044452366260543,-56.578705257401964,40.12442851583692,15.639984130859375,9.711507463587736,-27.35698547363279,-58.13724078202034,3.4232698347547625,-42.74711312782654,-11.966857819439042,57.21988171132813,4.893813587970788,-47.85687139821059,15.390127654193773,7,35.269989013671875,35.079986572265625,-7.355018615722656,-31.035018920898438,26.709991455078125,3,-0.015102791948004124,4.298646355024539,422.6700134277344,-2.625960956063924,427.70001220703125,3.833723580281573,428.3699951171875,-0.015102791948004124
5331,2023-07-28,425.7799987792969,427.4700012207031,413.760009765625,415.55999755859375,6424200.0,0.03052008844240106,1.0161743091474156,-0.7443565738468652,44.08202811454424,52.23933012223791,18.01623383145443,15.93357278469216,-15.05157813989183,-68.07484469407251,38.25488105827576,14.29998779296875,8.426255239902844,-14.624000549316406,-45.62982481629422,16.381823717661405,-30.12691268280531,0.8789115841724993,38.758907334140645,73.15786261307565,19.748611193321764,15.502912133488897,7,22.660003662109375,22.470001220703125,-19.965003967285156,-43.64500427246094,22.899993896484375,4,-0.022899149861320578,1.0895143271849568,413.1700134277344,4.298646355024539,422.6700134277344,-2.625960956063924,427.70001220703125,-0.022899149861320578
5332,2023-07-31,438.9700012207031,439.1300048828125,426.2999877929688,426.510009765625,6587600.0,0.03097844539250727,1.0078275923825355,1.2191771004720968,49.576158564597016,48.867887657254336,3.4522963476359223,2.765654457756625,-25.63198391115293,-80.00615100566353,36.29993652672794,13.350006103515625,6.352539809613404,-1.3579986572265739,-32.37038615018071,29.65438883572756,-16.864192403703612,14.148195089250464,20.303014769671904,99.41283059776376,43.309507542712495,15.506193746477058,7,9.470001220703125,9.279998779296875,-28.550003051757812,-56.83500671386719,6.790008544921875,0,-0.04763424289578355,1.0161743091474156,425.7799987792969,1.0895143271849568,413.1700134277344,4.298646355024539,422.6700134277344,-0.04763424289578355
5333,2023-08-01,438.6199951171875,445.25,431.3999938964844,437.3699951171875,5711500.0,-0.0007973349033927324,-1.1000763517734435,0.1003210960863506,48.09860861707624,45.58947189912839,-2.08924836425615,3.0499319178622954,-23.632658627721753,-78.43971655974462,34.353026197832136,13.850006103515625,5.431890109910967,-1.5670043945312386,-32.5837467463254,29.449737957262926,-17.07537557042832,13.941366781365844,15.913719762431299,80.1318374200251,27.23647043807533,15.508371175897075,8,-8.42999267578125,9.6300048828125,-27.74749755859375,-56.48500061035156,4.52001953125,1,-0.019675356752732576,1.0078275923825355,438.9700012207031,1.0161743091474156,425.7799987792969,1.0895143271849568,413.1700134277344,-0.019675356752732576
5334,2023-08-02,429.70001220703125,435.55999755859375,426.55999755859375,435.2300109863281,4912200.0,-0.02033647122670057,1.9079291831210898,-4.4239990234375,42.88760466937178,44.39140035952607,-0.7563979309670117,11.271942972790043,-12.941830509955253,-68.11912524233924,31.87080409140284,12.05999755859375,2.5613903698910576,-9.676988220214866,-40.91090561986874,21.55692917943901,-25.293946920041776,5.939970479612043,20.568331672906936,53.401288377894915,5.439008397569097,15.61695869982693,8,-1.135009765625,18.54998779296875,-15.057518005371094,-47.56501770019531,13.099975585937557,2,0.011566211495261935,-1.1000763517734435,438.6199951171875,1.0078275923825355,438.9700012207031,1.0161743091474156,425.7799987792969,0.011566211495261935
5335,2023-08-03,431.0,441.92999267578125,427.1900024414063,427.7999877929688,6243900.0,0.0030253380405826924,-5.669704627366648,-0.5786641796398491,46.053104278049474,44.54086766637409,-3.4227761276181354,9.860015000780948,-12.343597804004503,-67.91657109811581,30.312089579669593,14.739990234374943,-3.960206652354941,-7.9850006103515625,-39.44328064245656,23.473279421753432,-23.71414062640406,7.744139405700935,15.429509980225589,54.74752486761821,5.870198573263849,15.729140016052495,8,-2.43499755859375,17.44000244140625,-15.222503662109375,-48.86500549316406,14.3599853515625,3,0.0062180804542488755,1.9079291831210898,429.70001220703125,-1.1000763517734435,438.6199951171875,1.0078275923825355,438.9700012207031,0.0062180804542488755
5336,2023-08-04,431.6000061035156,436.5,426.2699890136719,433.05999755859375,5439700.0,0.00139212553019874,1.4532411219057029,-0.4562455892731203,42.94023555085449,44.34846874591099,-3.7772534102510917,9.220834006647408,-10.77296325486418,-67.00726751725165,28.646630959132622,10.230010986328125,-10.617680272293399,-7.059994506835949,-38.69060425131562,24.57061523764372,-22.875299379075784,8.755310365403886,11.374553366968655,28.082265567091202,-16.87225099132264,15.815304872239828,8,-3.035003662109375,16.839996337890625,-15.822509765625,-49.46501159667969,3.089996337890682,4,0.01918442692818445,-5.669704627366648,431.0,1.9079291831210898,429.70001220703125,-1.1000763517734435,438.6199951171875,0.01918442692818445
5337,2023-08-07,440.760009765625,441.1099853515625,428.9100036621094,436.4599914550781,4781300.0,0.021223363143123786,3.8800224610745917,-2.9452352584603165,35.210292393938886,43.55584136375271,-12.28701763774103,-0.014745005536497047,-17.896760805924032,-74.61220661626078,26.894624350917873,12.199981689453125,-11.993228065940912,2.1475082397461165,-29.466665686299564,33.7616821657918,-13.659578723276695,17.954595202768928,-28.8800048828125,76.34358463960176,35.76210639739088,15.80708696302284,8,-12.19500732421875,7.67999267578125,-25.26750946044922,-58.62501525878906,-28.52001953125,0,0.017968923529082748,1.4532411219057029,431.6000061035156,-5.669704627366648,431.0,1.9079291831210898,429.70001220703125,0.017968923529082748
5338,2023-08-08,438.2999877929688,443.5700073242188,435.1000061035156,440.3599853515625,3767200.0,-0.005581318445755379,-1.0023736003694006,-0.47906715967721153,32.88016601566916,42.422560571370134,-9.12483918580699,2.418863884175778,-13.198544198239176,-70.7369470293342,25.712654921568344,8.470001220703182,-11.327590839095421,-0.2170135498046193,-31.822407000039334,31.388379900430095,-16.019710274921977,15.585683175312738,-25.835383300781302,69.5374915988549,32.98177734906728,15.802696725117368,8,-9.734985351562557,10.140014648437443,-23.232490539550838,-56.16499328613287,-37.80999755859381,1,0.017020356332247744,3.8800224610745917,440.760009765625,1.4532411219057029,431.6000061035156,-5.669704627366648,431.0,0.017020356332247744
5339,2023-08-09,428.8999938964844,440.6199951171875,427.5899963378906,439.739990234375,3846600.0,-0.02144648450440867,1.0682527726175108,5.262140381025892,44.927350849753765,42.961727672650554,1.3989245203885616,11.199887315636033,-2.264327721093082,-60.0621220998072,24.0553846856243,13.029998779296875,-10.908676304697792,-8.859507751464832,-40.632306542570575,22.91329103964091,-24.745907147017704,7.026891644088039,-15.191173291015616,15.20232427273861,-23.664200996200634,15.88639939555288,8,0.605010986328125,19.540008544921875,-13.832496643066406,-46.76499938964844,-31.959991455078068,2,0.033201261260427994,-1.0023736003694006,438.2999877929688,3.8800224610745917,440.760009765625,1.4532411219057029,431.6000061035156,0.033201261260427994
5340,2023-08-10,429.9800109863281,438.1199951171875,428.6900024414063,431.1199951171875,5467600.0,0.002518109361653309,-4.069886871703283,0.10516462324573134,51.650260520423515,43.80264238441492,3.301338337035361,8.973255791594283,-2.2204948755194778,-59.74334111684709,22.0318908015797,9.429992675781193,-10.061802784389101,-6.759490966796875,-38.13367215502092,24.614690221427168,-22.446581560908896,8.927599627315146,-15.076742912109353,21.445191016904534,-20.56934256590166,15.687090594112009,8,5.7799835205078125,18.459991455078125,-12.620010375976562,-46.68501281738281,-35.58001708984375,3,0.02981528554602586,1.0682527726175108,428.8999938964844,-1.0023736003694006,438.2999877929688,3.8800224610745917,440.760009765625,0.02981528554602586
5341,2023-08-11,421.6600036621094,430.6300048828125,421.3299865722656,428.9800109863281,3925200.0,-0.01934975373653658,-1.330819534207809,6.42114844063713,45.937769855548645,43.39837697229844,12.26529105157988,16.54675948518087,7.077319200730187,-50.08474181260567,19.506834202788216,9.300018310546875,-9.106059470923697,-14.066998291015636,-46.039899549279596,17.905902967248323,-30.053448920147616,1.9194523381163435,-5.610066017890574,1.483888407859363,-42.25978748927498,15.986450629131987,8,11.629989624023438,26.779998779296875,3.1474990844726562,-38.36500549316406,-25.459991455078125,4,0.056206378322865014,-4.069886871703283,429.9800109863281,1.0682527726175108,428.8999938964844,-1.0023736003694006,438.2999877929688,0.056206378322865014
5342,2023-08-14,427.7799987792969,428.8500061035156,418.7799987792969,421.989990234375,3966000.0,0.01451405175742404,1.5397169916606055,-0.7909839824565792,50.045426263347544,43.61469004410636,4.907102385047892,9.14149729384502,1.7717265906496777,-54.82750620319109,16.773092180750936,10.07000732421875,-6.605783060491319,-6.833503723144531,-38.25248821602668,24.585480769737615,-22.542995969585604,8.875988523296542,-10.629258347878078,36.30494916405985,-10.86800927208472,15.70949224644106,8,3.3950042724609375,20.660003662109375,-2.1924972534179688,-44.48500061035156,-41.48001098632807,0,0.016153171447537584,-1.330819534207809,421.6600036621094,-4.069886871703283,429.9800109863281,1.0682527726175108,428.8999938964844,0.016153171447537584
5343,2023-08-15,423.70001220703125,429.1199951171875,421.0400085449219,424.4100036621094,3368000.0,-0.009537581429492237,-1.6799297538855515,-0.12262355911388469,50.59134161362271,44.4706608156898,7.429402840275543,9.693926556416102,6.7212500732505305,-49.190182276650944,13.112353804404652,8.079986572265625,-5.562219708023349,-8.358491516113304,-33.750430068409116,17.03344703618251,-21.05446079226124,4.337477760034631,-5.492501099900437,22.5275377871678,-26.739042333070763,12.695969276147908,8,7.4749908447265625,24.739990234375,2.9299850463867188,-40.40501403808594,-39.550018310546875,1,-0.02704749030560938,1.5397169916606055,427.7799987792969,-1.330819534207809,421.6600036621094,-4.069886871703283,429.9800109863281,-0.02704749030560938
5344,2023-08-16,415.45001220703125,424.510009765625,415.25,423.7300109863281,3967000.0,-0.01947132348905578,-1.133637101962894,11.662110466365785,51.328051535744564,45.05676606654481,15.025565912320644,13.755089985752761,15.66387857633805,-39.83765831967537,9.116141383116837,9.260009765625,-6.645122641823093,-13.501492309570324,-28.52583305651848,1.5228484373778315,-21.0136626830444,-5.989321936096246,28.119995117187557,0.8745616516591852,-51.77398933081547,7.512170373474073,8,13.959991455078125,32.989990234375,14.732490539550781,-32.15501403808594,-35.6400146484375,2,-0.0360091985391523,-1.6799297538855515,423.70001220703125,1.5397169916606055,427.7799987792969,-1.330819534207809,421.6600036621094,-0.0360091985391523
5345,2023-08-17,403.0,415.239990234375,401.5799865722656,415.0,6031500.0,-0.02996753361708182,1.1891065769396298,1.449275575982515,36.706353517267466,44.36411250725737,25.799146266146863,24.763882239261306,28.81314072084831,-26.474382172934384,8.432769364157073,13.870025634765625,-7.893875458060222,-24.230503845214855,-42.66816237883302,-5.792845311596693,-33.44933311202391,-15.011674578405803,40.00360717773441,4.888167066038736,-43.3003291780974,9.21882926680907,8,19.574996948242188,40.28999328613281,28.107498168945312,-19.705001831054688,-18.200012207031193,3,-0.015037214785592279,-1.133637101962894,415.45001220703125,-1.6799297538855515,423.70001220703125,1.5397169916606055,427.7799987792969,-0.015037214785592279
5346,2023-08-18,404.5299987792969,406.5199890136719,398.1499938964844,399.3299865722656,4309200.0,0.0037965230255505578,-1.214285137611716,-0.4333343505859375,26.736021782008393,43.42252688370953,22.37882484689561,22.58261752612634,27.999114044986698,-27.06129231438041,8.342600895748536,8.3699951171875,-7.60751331454793,-21.5520050048828,-42.596362679627646,-0.5076473301379565,-32.07418384225525,-11.02982616751035,36.81666357421881,20.600596161899833,-20.236401452907796,10.522178837372426,8,16.330001831054688,37.04499816894531,28.07000732421875,-20.884994506835938,-25.279998779296875,4,-0.025041418222086498,1.1891065769396298,403.0,-1.133637101962894,415.45001220703125,-1.6799297538855515,423.70001220703125,-0.025041418222086498
5347,2023-08-21,408.2900085449219,409.6099853515625,399.5,402.2300109863281,3861600.0,0.009294761271033458,1.3241476076890697,1.1653814101435496,30.4145825343968,43.14857316356815,15.118442582585601,18.172865473711852,24.704045579250646,-29.780670517074157,8.403130730409268,10.1099853515625,-8.003597595902193,-16.787995910644554,-39.2415437463269,5.665551925037789,-28.014769828485726,-5.561221992803382,30.464853701171933,32.74140861724928,-2.9959631944420266,11.22677391784118,8,11.094985961914062,33.28498840332031,26.714996337890625,-22.240005493164062,-30.70001220703125,0,-0.029611296100478635,-1.214285137611716,404.5299987792969,1.1891065769396298,403.0,-1.133637101962894,415.45001220703125,-0.029611296100478635
5348,2023-08-22,413.1700134277344,415.739990234375,407.3999938964844,409.0,3603300.0,0.011952300523355941,-1.2632204421513782,0.6881213049039653,38.738255480082906,42.46089590027139,7.039114608866839,12.805015942786895,20.011940498902277,-33.71698274102698,8.17925980280586,8.339996337890625,-7.939274454777035,-11.181491088867176,-34.21070768951529,11.847725511780936,-22.696099389191204,0.3331172114568517,23.14855671738286,56.980312932336915,22.507484402758713,11.514608300324046,8,4.9649810791015625,28.404983520507812,21.934982299804688,-27.02001953125,-36.810028076171875,1,-0.06503382327252383,1.3241476076890697,408.2900085449219,-1.214285137611716,404.5299987792969,1.1891065769396298,403.0,-0.06503382327252383
5349,2023-08-23,427.5499877929688,437.0199890136719,417.7099914550781,418.3999938964844,8174700.0,0.03480401262893085,-2.6676162957510137,2.19423607502764,48.00508214367647,42.055876080632835,-8.440059109384947,-1.2549602274891072,5.863496399636631,-47.162254698092,8.635337650917666,23.8499755859375,-7.327918922572849,2.9544845581055483,-20.103109498083086,26.012078614294182,-8.57431246998874,14.483281586199837,-29.399993896484432,75.63673164312894,41.922135962218626,11.52879702809431,8,-9.964996337890682,14.02500915527338,22.080009460449162,-30.549987792968807,-49.94998168945318,2,-0.10150858410853203,-1.2632204421513782,413.1700134277344,1.3241476076890697,408.2900085449219,-1.214285137611716,404.5299987792969,-0.10150858410853203
5350,2023-08-24,406.92999267578125,427.5899963378906,406.1700134277344,425.4100036621094,5687800.0,-0.04822826735098007,-1.1420015594506217,-2.0196746790649147,38.41674869929918,41.220207063271786,9.573164695158937,19.893530328524832,26.101071023558916,-25.83054084581545,9.066505660292092,21.41998291015625,-6.813106491998042,-17.353509521484398,-41.21685560713115,6.509836564162356,-29.285182564307775,-5.421836478661021,-8.00259887695313,22.588113923931374,-11.349879500285333,11.931673042823377,8,10.654998779296875,16.395004272460938,46.20500946044922,-5.454986572265625,-26.600006103515625,3,-0.06664535818276529,-2.6676162957510137,427.5499877929688,-1.2632204421513782,413.1700134277344,1.3241476076890697,408.2900085449219,-0.06664535818276529
5351,2023-08-25,416.0299987792969,419.25,407.55999755859375,412.0,5390900.0,0.022362583902155286,1.2330470063920764,-0.21807339737397058,38.38203251097707,39.9242744241195,-0.45756006547401284,10.567423769317543,16.551122901788972,-34.20339443502951,9.520974524658948,12.32000732421875,-7.394277198962868,-7.766003417968761,-31.89748232248735,16.365475486549826,-19.831742870228027,4.299736034290504,-16.340753076171893,44.056512845122434,14.842973695672413,12.065739452259288,8,1.55499267578125,5.6699981689453125,37.105003356933594,-13.80999755859375,-39.279998779296875,4,-0.0750667285483313,-1.1420015594506217,406.92999267578125,-2.6676162957510137,427.5499877929688,-1.2632204421513782,413.1700134277344,-0.0750667285483313
5352,2023-08-28,418.05999755859375,419.8299865722656,413.2699890136719,418.0400085449219,2928600.0,0.0048794528886215716,2.68542600704654,0.004960054522736739,40.45283479510612,38.79777366650655,-4.4827470836265775,7.262954805686263,13.943324687586369,-35.462624442158244,9.343076094243637,6.55999755859375,-8.809745961338251,-4.6905044555663835,-27.84603985044015,18.465030939307383,-16.268272153003238,6.887263241870471,-17.624136989257806,38.54130807247461,13.832452182116299,11.577767697436874,8,-0.475006103515625,3.6399993896484375,33.11250305175781,-14.544998168945312,-41.160003662109375,0,-0.09283355926239822,1.2330470063920764,416.0299987792969,-1.1420015594506217,406.92999267578125,-2.6676162957510137,427.5499877929688,-0.09283355926239822
5353,2023-08-29,429.989990234375,432.1700134277344,414.5,416.0,4486700.0,0.0285365563446649,-1.080049862769611,699.8839694656489,50.502163618423694,38.70600834235979,-17.239604760066072,-5.6356699562006725,1.9913338125495557,-46.47439566662638,9.10181429051228,17.670013427734375,-8.820592837201502,7.670988464355446,-14.541833444055328,29.88381037276622,-3.435422489849941,18.777399418560833,-28.82244709615236,77.2123035893053,49.18174666182425,11.106410954205387,8,-12.404998779296875,-8.289993286132812,20.182510375976562,-22.7349853515625,-57.399993896484375,1,-0.12186328771961097,2.68542600704654,418.05999755859375,1.2330470063920764,416.0299987792969,-1.1420015594506217,406.92999267578125,-0.12186328771961097
5354,2023-08-30,434.6700134277344,438.1600036621094,428.3500061035156,430.8500061035156,3625400.0,0.010884028232397869,-1.2244873950742872,0.2730528942638256,52.09132356959576,40.415449459285156,-21.128439078920678,-10.460581544090473,-2.745091429694753,-50.15144023558565,9.289788157233481,9.80999755859375,-9.636143566150281,12.102511596679676,-10.56454332627527,34.76956651963462,0.7689841352022313,23.43603905815712,-32.78542137200276,89.0903679282002,57.73889925088428,11.333527461477471,8,-16.5150146484375,-12.970016479492188,15.502487182617188,-27.415008544921875,-53.160003662109375,2,-0.13414780471362364,-1.080049862769611,429.989990234375,2.68542600704654,418.05999755859375,1.2330470063920764,416.0299987792969,-0.13414780471362364
5355,2023-08-31,433.67999267578125,437.1499938964844,431.2300109863281,431.2300109863281,3803000.0,-0.0022776375672800553,-3.8326752282607344,0.6413552335149472,55.73472658089326,43.637527770272364,-17.130220819650162,-9.759882165004797,-1.493701051062203,-48.14858657242581,9.141932707806511,5.91998291015625,-10.285135296346937,10.978491210937477,-11.928870782185868,33.88585320406082,-0.47518978562419534,22.43217220749915,-30.3443841557945,85.35944414137415,48.15498094245231,11.453680996561685,8,-14.849990844726562,-11.979995727539062,15.592506408691406,-26.3699951171875,-47.72998046875,3,-0.12931190628890965,-1.2244873950742872,434.6700134277344,-1.080049862769611,429.989990234375,2.68542600704654,418.05999755859375,-0.12931190628890965
5356,2023-09-01,439.8800048828125,445.5,435.92999267578125,437.7300109863281,4792100.0,0.014296283692446954,-2.328680533072918,0.8775550877542632,55.768498292989015,46.454629521227055,-19.878992254973014,-16.135023079872553,-7.291401328455663,-53.276976263460654,9.215679769075447,11.82000732421875,-10.234402994533525,16.764503479003906,-7.099316460223633,40.628323418231446,4.832593509390108,28.696413448617704,-35.15142055714085,82.56285075555361,43.37559711570433,11.931909969613777,9,-14.044998168945312,-18.055007934570312,8.464996337890625,-32.57000732421875,-66.5599975585937,4,-0.13537787044085237,-3.8326752282607344,433.67999267578125,-1.2244873950742872,434.6700134277344,-1.080049862769611,429.989990234375,-0.13537787044085237
5357,2023-09-05,448.67999267578125,453.45001220703125,438.0,438.3900146484375,6155900.0,0.020005428060575703,-1.7913282718847003,4.786049878639054,61.395972683435346,48.972153654932875,-24.973362377261594,-25.62505273385932,-15.62817145445183,-60.82864670640197,9.182230150188989,15.45001220703125,-7.311815029428942,25.168492126464855,-0.14685486071437026,50.48383911364408,12.51081863287527,37.82616562005444,-41.50512340964991,87.7534838605547,44.539719460036004,12.657673493589611,9,-18.869979858398438,-22.879989624023438,-0.334991455078125,-41.3699951171875,-82.75,1,-0.16031468719345876,-2.328680533072918,439.8800048828125,-3.8326752282607344,433.67999267578125,-1.2244873950742872,434.6700134277344,-0.16031468719345876
5358,2023-09-06,445.760009765625,451.3900146484375,440.489990234375,448.6099853515625,3862300.0,-0.006507940977582782,1.5921474707888816,-0.27696614884543064,64.53437799995315,50.80874208340807,-18.935611762542237,-23.312786541024707,-12.008868819419035,-56.90671487320867,9.010890435114455,10.9000244140625,-3.5437679742443606,21.875508117675793,-4.552672527978984,48.30368876333057,8.661417794848376,35.08959844050321,-34.88312906422169,69.36254752412529,19.934214785653538,13.21409032282739,9,-15.949996948242188,-19.960006713867188,2.584991455078125,-38.45001220703125,-84.55999755859375,2,-0.15447777808813845,-1.7913282718847003,448.67999267578125,-2.328680533072918,439.8800048828125,-3.8326752282607344,433.67999267578125,-0.15447777808813845
5359,2023-09-07,443.1400146484375,444.6000061035156,436.70001220703125,441.1499938964844,2922700.0,-0.005877591214530575,2.2179177206928915,-0.6982588769435045,71.2515955160747,54.457058396383125,-15.501786890850838,-20.62892074905892,-8.742330810176668,-53.169122388059236,9.280963283275504,9.05999755859375,-0.06389126381810684,18.543511962890648,-9.188712071531313,46.27573599731261,4.677399945679667,32.40962398010163,-28.857283426583933,53.60037357249298,-1.4015972506093846,13.866112017210993,9,-12.635009765625,-17.340011596679688,-3.920013427734375,-35.83001708984375,-87.46002197265625,3,-0.15920480204550547,1.5921474707888816,445.760009765625,-1.7913282718847003,448.67999267578125,-2.328680533072918,439.8800048828125,-0.15920480204550547
5360,2023-09-08,442.7999877929688,446.80999755859375,438.8500061035156,443.55999755859375,2697500.0,-0.0007673124615894533,1.1928321619531224,-0.381910472480764,70.52009463227887,58.02795418763888,-10.659470748408353,-20.32108099398232,-8.15773807862115,-51.607763427570035,9.609652489122663,7.959991455078125,2.455107220798652,17.562486267089923,-11.264691352461057,46.3896638866409,3.1488974573144333,31.976075076865413,-25.383874092301028,39.2122571834679,-19.30924165497236,14.4135888097755,9,-9.439987182617244,-16.999984741210994,-4.392486572265682,-27.114990234375057,-81.97998046875,4,-0.13841458834005194,2.2179177206928915,443.1400146484375,1.5921474707888816,445.760009765625,-1.7913282718847003,448.67999267578125,-0.13841458834005194
5361,2023-09-11,445.3599853515625,449.8900146484375,442.75,443.0700073242188,2913800.0,0.005781385793060645,-3.8737423185084885,-3.013090266623986,70.13577915953181,61.32605911701951,-9.634670587350968,-22.150147299486775,-10.38679907674009,-52.93479139664436,10.562136020577997,7.1400146484375,3.309698920986989,18.937484741210938,-11.189651873699518,49.06462135612139,3.87391643375571,34.001053048666165,-25.061159770385643,51.701332206156714,-9.664731737428816,15.063568307455222,9,-11.384979248046875,-19.559982299804688,-6.85748291015625,-25.704986572265625,-89.63998413085938,0,-0.1333976448235098,1.1928321619531224,442.7999877929688,2.2179177206928915,443.1400146484375,1.5921474707888816,445.760009765625,-0.1333976448235098
5362,2023-09-12,434.6900024414063,445.4400024414063,434.1199951171875,442.8500061035156,3124000.0,-0.02395810863370096,-1.4344053842090014,-3.5633545670194406,60.99754181273301,62.492212249720545,4.070401444023105,-11.526933020254262,0.10204292176337049,-40.91243426991406,11.478669695875857,11.320007324218807,6.970365294824205,7.922001647949287,-22.428345928769545,38.27234922466812,-7.253172140410129,23.097175436308703,-11.739081930161092,3.3005598122653073,-56.19872916434583,15.175173788359412,9,6.210006713867131,-8.889999389648494,3.812499999999943,-15.035003662109432,-88.50000000000006,1,-0.14118105954244908,-3.8737423185084885,445.3599853515625,1.1928321619531224,442.7999877929688,2.2179177206928915,443.1400146484375,-0.14118105954244908
5363,2023-09-13,412.239990234375,438.3999938964844,410.6900024414063,435.5,11843000.0,-0.05164602839021459,-1.1024284411019725,2.85049011358071,42.772168530972806,61.45675057876243,26.52743519193575,10.562022626589737,22.075681962086264,-17.262470919009843,12.128597250094936,27.709991455078068,9.666402015110748,-13.955009460449219,-44.97458230453037,17.064563383631935,-29.464795882489796,1.554776961591358,41.21002197265625,3.954049260960884,-51.29376827972072,15.509786422040587,9,19.83001708984375,13.560012817382812,26.26251220703125,7.415008544921875,-10.470001220703125,2,-0.11233747005540307,-1.4344053842090014,434.6900024414063,-3.8737423185084885,445.3599853515625,1.1928321619531224,442.7999877929688,-0.11233747005540307
5364,2023-09-14,400.489990234375,411.3900146484375,400.0,410.3999938964844,10709000.0,-0.02850281457002668,-1.0918331030733404,0.42605328896959266,46.681780786764485,60.45086771274812,36.78774568222332,22.275886341323826,33.05917013341474,-4.41065699001706,12.833728068874638,12.239990234375,11.803135997331253,-24.957008361816406,-57.73896316903449,7.824946445401679,-41.34798576542545,-8.566030958207364,52.10482177734377,0.9821408909735527,-55.98459341355703,16.39097740360904,9,26.235015869140625,25.310012817382812,38.01251220703125,20.010009765625,0.470001220703125,3,-0.09810476912132171,-1.1024284411019725,412.239990234375,-1.4344053842090014,434.6900024414063,-3.8737423185084885,445.3599853515625,-0.09810476912132171
5365,2023-09-15,396.9400024414063,404.70001220703125,395.0299987792969,401.0,9110700.0,-0.008864111162656396,-1.4543166080584946,0.409686786909775,39.56717017823876,58.650720144442545,38.64168619338466,26.71846597332643,36.01319076021605,0.21508207490336417,12.775513510993019,9.670013427734375,11.673809128138771,-28.203996276855435,-61.957167106268514,5.549174552557645,-45.080581691561974,-11.327410862148895,53.5510170898437,3.4815951688118822,-52.84131953069759,16.876585414706543,9,27.300003051757756,27.300003051757756,42.03250122070307,23.559997558593693,9.899993896484318,4,-0.10394520459478152,-1.0918331030733404,400.489990234375,-1.1024284411019725,412.239990234375,-1.4344053842090014,434.6900024414063,-0.10394520459478152
5366,2023-09-18,394.3999938964844,399.4700012207031,392.6000061035156,395.5,4704700.0,-0.006398973470296387,-1.9234135667396062,0.27093762684346206,37.1413066229425,55.95575724883223,38.053659703768915,29.9986968284407,37.93928521260955,3.930300577106152,12.555712859354342,6.8699951171875,10.814238622049118,-30.23750457763674,-65.56064313697163,5.085633981698152,-47.89907385730419,-12.575935297969295,52.763364389648416,3.4064873537434535,-52.886843618318714,17.661569279667454,9,27.595016479492188,28.625015258789062,47.70000457763672,26.100006103515625,19.33001708984375,0,-0.08514195510124445,-1.4543166080584946,396.9400024414063,-1.0918331030733404,400.489990234375,-1.1024284411019725,412.239990234375,-0.08514195510124445
5367,2023-09-19,396.20001220703125,398.2300109863281,390.25,392.8399963378906,4076800.0,0.004563941020291562,1.1509424650097269,-3.054542932445554,29.363652832686824,52.04789889691374,31.32013741351807,28.7189195116801,35.41723317795231,3.3502441168572545,12.626046244944646,7.980010986328125,9.477426292683163,-27.832986450195335,-64.71353718424547,9.047564283854797,-46.27326181722043,-9.39271108317024,46.59827790449219,12.357243948613842,-39.58433128953419,18.44027536702507,9,23.8699951171875,25.649993896484375,44.66498565673828,39.19499206542969,15.04998779296875,1,-0.10217064547987853,-1.9234135667396062,394.3999938964844,-1.4543166080584946,396.9400024414063,-1.0918331030733404,400.489990234375,-0.10217064547987853
5368,2023-09-20,386.2999877929688,397.989990234375,386.1199951171875,397.0499877929688,3866600.0,-0.02498744096173644,-1.1368156197466077,-3.1993896513201516,22.22988071555946,46.601041696856505,35.64748119295899,38.47534538339022,44.513654829633765,14.350001721961974,13.274312255591214,11.8699951171875,7.225179055247509,-36.38950958251945,-76.73148746772097,3.952468302682064,-56.56049852512018,-16.218520639918722,51.24347330740227,0.7122775491278117,-44.60810964589232,20.170988942600754,9,31.705017089843693,33.48501586914057,53.507514953613224,50.65501403808588,17.240020751953068,2,-0.10383118462084662,1.1509424650097269,396.20001220703125,-1.9234135667396062,394.3999938964844,-1.4543166080584946,396.9400024414063,-0.10383118462084662
5369,2023-09-21,384.1499938964844,395.8999938964844,383.4200134277344,386.5,5547900.0,-0.0055656069490653826,-5.551227522127438,0.21860521893168605,21.937687449620057,41.20299645433886,31.904903282661394,39.2179340853192,45.69470079971575,17.53324565604146,13.879117394025005,12.47998046875,3.1198697885802176,-36.3695037841797,-80.13442146063284,7.395413892273439,-58.25196262240627,-14.48704494595313,47.22265128590465,3.4303595424083935,-35.3041387479555,21.882458838226576,9,32.50502014160156,34.28501892089844,55.657508850097656,54.88999938964844,13.720001220703125,3,0.04586748769267324,-1.1368156197466077,386.2999877929688,1.1509424650097269,396.20001220703125,-1.9234135667396062,394.3999938964844,0.04586748769267324
5370,2023-09-22,379.80999755859375,386.8800048828125,378.3599853515625,385.0,3692800.0,-0.011297660827400913,-1.106301915546938,2.208505941172651,15.233246244561613,35.10271501934216,29.469113621630243,43.66048964028511,48.79127387583844,22.98451401809541,15.374787333561347,8.52001953125,-1.6463106994111172,-39.35350036621094,-86.44537504468047,7.7383743122586,-62.899437705445735,-15.80756302697614,44.849279178143604,6.868835229777963,-25.234350149512053,23.545937339234772,9,32.089996337890625,36.095001220703125,59.11500549316406,60.63999938964844,30.269989013671875,4,0.055685721893672824,-5.551227522127438,384.1499938964844,-1.1368156197466077,386.2999877929688,1.1509424650097269,396.20001220703125,0.055685721893672824
5371,2023-09-25,384.7999877929688,386.6199951171875,380.80999755859375,382.8999938964844,3757300.0,0.013138122393961504,1.0974688076679429,-0.36608728376043337,11.322359128774707,29.583250276680133,16.746346145767575,38.16774295082786,42.8632630391848,19.250998494789997,16.95128513513744,6.80999755859375,-7.182613031921846,-32.802009582519474,-82.33897817186977,16.73495900683082,-57.57049387719462,-8.033525287844327,32.45140232214055,32.410639823929294,7.043352428905056,24.768484294675158,9,23.58000183105463,31.105010986328068,48.13250732421869,55.870010375976506,26.8900146484375,0,0.057276531299631506,-1.106301915546938,379.80999755859375,-5.551227522127438,384.1499938964844,-1.1368156197466077,386.2999877929688,0.057276531299631506
5372,2023-09-26,379.25,384.55999755859375,377.3599853515625,382.8800048828125,4089400.0,-0.014423045657565914,1.0600922077468478,-1.9105350230488194,10.9728948391963,26.04999764426052,15.204012222130302,42.85848061564087,47.12898276785194,26.010001559728266,18.640199716859787,7.440002441406307,-13.231519948939876,-36.41149749755857,-88.82972175683028,16.00672676171314,-62.620609627194426,-10.202385367922716,31.77876535294189,9.161484251572476,-10.201142338843171,26.209112129635848,9,15.125,36.154998779296875,51.967498779296875,61.41999816894531,40.94000244140631,1,0.09091631110435894,1.0974688076679429,384.7999877929688,-1.106301915546938,379.80999755859375,-5.551227522127438,384.1499938964844,0.09091631110435894
5373,2023-09-27,377.5899963378906,384.2200012207031,376.25,382.3999938964844,3843500.0,-0.004377069643004328,-1.1281739952410443,1.3250664155765544,11.097926073231292,22.096236009423503,12.7755068393991,42.57433478407995,46.661061605457064,28.858010259793673,19.662524545912134,7.970001220703125,-20.027657919895773,-35.45150146484377,-90.04720043227587,19.144197502588327,-62.74935094855982,-8.153651981127723,27.378388614802986,6.81932190386261,-7.873211706416447,27.29784948371605,9,12.885009765625,37.260009765625,52.88999938964844,63.08000183105469,47.1199951171875,2,0.0891443205290543,1.0600922077468478,379.25,1.0974688076679429,384.7999877929688,-1.106301915546938,379.80999755859375,0.0891443205290543
5374,2023-09-28,376.3599853515625,378.9599914550781,371.1000061035156,375.6000061035156,4369900.0,-0.0032575306503285217,1.6375827585677198,-0.15799992386463133,10.981917424050152,18.920096814513656,11.42408371552591,41.33098205899012,45.615037656596655,31.249319562090875,20.49456174142471,7.8599853515625,-25.67925347651658,-33.76601104736329,-89.7096233371251,22.17760124239851,-61.73781719224422,-5.794204902482363,22.864722610592366,33.33320440396922,20.844100962810284,27.971806144880905,9,8.925018310546875,35.91502380371094,53.49501037597656,64.31001281738281,56.0,3,0.07221815349995353,-1.1281739952410443,377.5899963378906,1.0600922077468478,379.25,1.0974688076679429,384.7999877929688,0.07221815349995353
5375,2023-09-29,377.6000061035156,382.5799865722656,375.3500061035156,380.0,4198700.0,0.003294773090170011,-1.095648366423558,-3.1579729349877526,9.580083120495644,15.857738647575115,7.992699406265558,37.60204850422372,43.361460948682634,31.054675401816723,21.239181537521866,7.22998046875,-27.74456726610947,-29.721990966796852,-86.31270603285861,26.86872409926491,-58.01734849982773,-1.4266334337659714,15.999761486911382,41.88147294610852,32.93338833898538,28.29535753303087,9,7.06500244140625,34.67500305175781,51.97998809814453,63.97499084472656,57.139984130859375,4,0.053681114104948024,1.6375827585677198,376.3599853515625,-1.1281739952410443,377.5899963378906,1.0600922077468478,379.25,0.053681114104948024
5376,2023-10-02,380.3299865722656,384.80999755859375,376.7999877929688,377.4800109863281,3102100.0,0.007229821039784534,-2.8052104324630704,-1.187492847424437,14.180290914268127,14.170698434417483,3.4162560389830787,31.813055189159513,39.9485504175434,29.381709278975563,21.46991832513088,8.010009765624943,-29.63563187029115,-24.01450958251951,-79.6508332426825,31.621814077643478,-51.83267141260097,3.8036522475619563,8.769828720779117,67.32302130889552,55.27866442604429,27.818161830081486,10,4.2150115966796875,31.945022583007812,40.12500762939453,61.24501037597656,54.279998779296875,0,0.07822154720989172,-1.095648366423558,377.6000061035156,1.6375827585677198,376.3599853515625,-1.1281739952410443,377.5899963378906,0.07822154720989172
5377,2023-10-03,376.75,394.8999938964844,372.8500061035156,377.1099853515625,8878100.0,-0.009412843316748076,-4.4044265593561365,-0.1263117317000043,18.873895671761375,13.797811207328806,4.410975631025963,31.334459833822848,42.76187979824988,33.95625153996741,20.95597417961303,22.04998779296875,-30.727289767679622,-23.997996520996082,-76.79408130096272,28.79808825897055,-50.39603891097943,2.400045868987263,-5.649993896484375,23.7394823292874,10.23091671296903,26.398042389983324,10,6.75,35.52500915527344,42.892494201660156,64.82499694824219,59.899993896484375,1,0.09274055060758135,-2.8052104324630704,380.3299865722656,-1.095648366423558,377.6000061035156,1.6375827585677198,376.3599853515625,0.09274055060758135
5378,2023-10-04,376.8999938964844,380.2200012207031,373.5799865722656,376.5,4303700.0,0.00039812580354170457,-1.128202745594773,-1.1111393692777212,24.025551161126273,14.02979606416283,3.1149379682896665,27.153301362335526,41.85276369808025,34.66264935458946,20.414255853848612,6.6400146484375,-31.474155996213767,-20.405001831054676,-69.70715722754392,28.897153565434564,-45.05607952929927,4.246075867189916,-5.323988037109359,24.369709108347713,8.893426786296127,24.651077698244606,10,6.100006103515625,35.37501525878906,42.74250030517578,64.67500305175781,58.25,2,0.11485807706542839,-4.4044265593561365,376.75,-2.8052104324630704,380.3299865722656,-1.095648366423558,377.6000061035156,0.11485807706542839
5379,2023-10-05,372.5899963378906,378.6000061035156,367.239990234375,378.010009765625,5034800.0,-0.011435387711302258,2.442425867785027,-13.550240329594873,23.630063870754128,14.962775800406442,6.272304372033375,27.30690733192432,45.500061753196064,39.89043039285349,20.328223961306975,11.360015869140625,-31.964387223119786,-21.18749847412107,-66.62560903339147,24.250612085149328,-43.90655375375627,1.5315568055141284,22.30999755859375,19.342029628305657,2.2514859358830854,22.71905527963519,10,8.479995727539062,37.7550048828125,47.05249786376953,68.98500061035156,74.64999389648438,3,0.13988565347825777,-1.128202745594773,376.8999938964844,-4.4044265593561365,376.75,-2.8052104324630704,380.3299865722656,0.13988565347825777
5380,2023-10-06,381.510009765625,382.5199890136719,367.7699890136719,368.42999267578125,4773400.0,0.023940560711257275,-1.0486076378586868,-2.4132813071851262,37.735509382046864,17.89757027299224,-2.6610392356770944,14.292559067058903,36.31359697961341,32.013256001760055,19.97873852494307,14.75,-30.661213957738028,-9.202986145019509,-48.58349771355802,30.177525423519,-28.893241929288763,10.487269639249746,12.836784057617194,51.59080853918353,31.415656788790123,19.69025578426924,10,-0.4400177001953125,28.834991455078125,38.41748809814453,60.06498718261719,63.1099853515625,4,0.13328608498942507,2.442425867785027,372.5899963378906,-1.128202745594773,376.8999938964844,-4.4044265593561365,376.75,0.13328608498942507
5381,2023-10-09,385.95001220703125,387.1700134277344,377.760009765625,378.0499877929688,3299800.0,0.011637971030259209,-1.2193455979731675,0.6039766125532496,40.71389785597298,21.202126163745202,-7.734076039315596,5.4530841383822235,31.24672304627751,28.6866680346169,19.281876413977184,9.410003662109375,-28.987718414092058,-1.7924850463867301,-31.62123344542522,28.03626335265176,-16.706859245906003,13.121889153132543,7.854645544433595,67.64287597794703,44.55881971128343,14.914374199519257,10,-4.8800201416015625,24.394989013671875,34.31498718261719,55.62498474121094,62.699981689453125,0,0.1264152778447687,-1.0486076378586868,381.510009765625,2.442425867785027,372.5899963378906,-1.128202745594773,376.8999938964844,0.1264152778447687
5382,2023-10-10,373.3200073242188,388.70001220703125,372.25,385.5799865722656,7288900.0,-0.03272445778816935,-1.2847248860358709,-1.551891311401954,38.794903057133034,24.279568050845395,4.432414992547763,13.965693574702584,42.66495168675647,42.26879227596413,19.463766212479516,16.45001220703125,-26.5777276530099,-11.35399017333981,-32.0876838542211,9.379703507541478,-21.720837013780454,-0.9871433328991657,19.95335707690424,28.331830683075683,2.3180141249264032,10.36684684044063,10,7.749984741210881,37.02499389648432,50.50999450683588,68.25498962402338,88.6199951171875,1,0.1641754441896679,-1.2193455979731675,385.95001220703125,-1.0486076378586868,381.510009765625,2.442425867785027,372.5899963378906,0.1641754441896679
5383,2023-10-11,365.92999267578125,377.80999755859375,365.3399963378906,372.7799987792969,9151400.0,-0.019795388683841786,-2.1058538272393177,0.5587290129065206,35.57631399281128,27.012278780707742,11.169067772062022,18.66537436744386,48.74361674505349,50.07736876970017,20.671538064443606,12.470001220703125,-24.439834628915605,-16.428504943847656,-34.35338751616325,1.4963776284679398,-25.390946230005454,-7.466063657689858,26.822704242006807,2.525667538907926,-25.256527752394035,8.962441286157796,10,14.19000244140625,42.43501281738281,61.87501525878906,75.64500427246094,101.02001953125,2,0.1932610134074524,-1.2847248860358709,373.3200073242188,-1.2193455979731675,385.95001220703125,-1.0486076378586868,381.510009765625,0.1932610134074524
5384,2023-10-12,361.20001220703125,368.8299865722656,359.04998779296875,366.4800109863281,7376100.0,-0.012925916332146126,-1.0417432522402277,0.7708020546999256,35.35799455053436,29.876491161823157,15.111605113881353,21.398012699365495,52.36780935481289,55.29734136284867,21.469036804735303,9.779998779296875,-21.805861275013058,-19.19398651123049,-37.36236322634363,-1.025609796117351,-28.27817486878706,-10.109798153673921,30.456176687560912,7.2513411255161735,-22.218866434976565,9.084188357556576,10,15.774978637695312,43.269989013671875,66.60499572753906,80.37498474121094,104.70999145507812,3,0.20473416165630343,-2.1058538272393177,365.92999267578125,-1.2847248860358709,373.3200073242188,-1.2193455979731675,385.95001220703125,0.20473416165630343
5385,2023-10-13,355.67999267578125,358.92999267578125,352.04998779296875,355.6400146484375,6312600.0,-0.015282445583324256,1.1039840972086121,-0.007571597838337716,27.278411867181873,31.331837934369126,19.21605411993096,24.947517840011756,56.65319006372317,61.317751280710524,22.185828392946377,9.1500244140625,-19.191259403722313,-22.65100555419923,-42.22445437686525,-3.077556731533207,-32.43772996553224,-12.864281142866218,34.01982415271351,9.904508771403925,-18.400879709194513,9.786724411333013,10,17.794998168945312,45.290008544921875,72.4725112915039,85.89500427246094,118.79000854492188,4,0.25742240059607435,-1.0417432522402277,361.20001220703125,-2.1058538272393177,365.92999267578125,-1.2847248860358709,373.3200073242188,0.25742240059607435
5386,2023-10-16,360.8200073242188,363.0799865722656,354.7699890136719,356.2099914550781,5128900.0,0.014451233564669153,-1.2189518116960636,115.3137404580167,35.52695150359007,33.18217747123898,12.312277964542545,18.090283839117717,50.29346548485984,56.82518571123916,22.663440470306877,8.30999755859375,-16.246115420962383,-15.831991577148358,-35.3625933423466,3.6986101880498836,-25.597292459747507,-6.066690694549209,25.86782318143389,23.92909601414898,-6.517054702555583,9.765300882599123,10,9.554992675781193,40.14999389648432,68.75999450683588,80.75498962402338,114.13000488281244,0,0.23224872815234243,1.1039840972086121,355.67999267578125,-1.0417432522402277,361.20001220703125,-2.1058538272393177,365.92999267578125,0.23224872815234243
5387,2023-10-17,355.7200012207031,362.70001220703125,353.8900146484375,361.1000061035156,5908400.0,-0.014134488110391863,1.0536083940956784,-1.167025241458734,33.705870957708356,34.2577685597481,15.774301817694493,21.083075298728943,53.79405188957344,62.408088446888314,23.05841668070605,8.80999755859375,-13.375377529286084,-18.907997131347656,-38.298461762779766,0.4824675000844536,-28.60322944706371,-9.212764815631601,28.19680186793488,14.246941135215566,-18.39521446172374,9.695232315716051,10,14.654998779296875,43.024993896484375,74.1675033569336,85.85499572753906,122.27999877929688,1,0.26124477779399236,-1.2189518116960636,360.8200073242188,1.1039840972086121,355.67999267578125,-1.0417432522402277,361.20001220703125,0.26124477779399236
5388,2023-10-18,346.19000244140625,354.7900085449219,344.7300109863281,351.0,11429600.0,-0.026790730761816484,-1.6028519992419936,0.8940507793887414,29.996042145885397,34.96509947920713,22.897937259768412,28.937713577711747,61.66022097646709,72.4638777597961,23.43999093477961,10.989990234375,-11.772573919446188,-26.43249664306643,-48.807279399404194,-4.0577138867286635,-37.61988802123528,-15.245105264897575,35.17745542357824,6.058061967208133,-25.40213005939608,11.187391378168872,10,20.525009155273438,45.375,87.16000366210938,95.38499450683594,133.3699951171875,2,0.33435396511657234,1.0536083940956784,355.7200012207031,-1.2189518116960636,360.8200073242188,1.1039840972086121,355.67999267578125,0.33435396511657234
5389,2023-10-19,401.7699890136719,408.95001220703125,392.260009765625,404.739990234375,28074400.0,0.16054763621220602,1.9306297206272824,0.6174641846536475,59.3140589249157,37.362716095081446,-31.410753505469472,-26.619331240228007,5.330980709357391,17.420787566415925,23.2039097352096,62.760009765625,-9.700337354702242,28.266490173339832,2.805822417373747,53.72715792930592,15.536156295356761,40.9968240513229,-57.03997802734375,88.81964643899026,56.2537620782101,12.730333877983048,10,-24.929977416992188,-23.709976196289062,27.165016174316406,39.80500793457031,77.4000244140625,3,0.1622321850205226,-1.6028519992419936,346.19000244140625,1.0536083940956784,355.7200012207031,-1.2189518116960636,360.8200073242188,0.1622321850205226
5390,2023-10-20,400.9599914550781,410.6400146484375,398.010009765625,405.6300048828125,12768900.0,-0.0020160728295866015,-1.3897885707521431,1.5723944472416025,58.06931163449385,39.29109540380599,-30.78947473835285,-25.448336123822685,5.332046836877453,18.543285191244365,22.714350783034888,12.6300048828125,-8.293910548533972,26.398992919921852,-1.7767247360300757,54.57471057587378,12.31113409194586,40.486851747897845,-56.22998046875,85.313271649954,54.783374498273055,14.087858827975971,10,-23.274978637695312,-23.274978637695312,25.302513122558594,40.61500549316406,78.04000854492188,4,0.16198626693732843,1.9306297206272824,401.7699890136719,-1.6028519992419936,346.19000244140625,1.0536083940956784,355.7200012207031,0.16198626693732843
5391,2023-10-23,406.8399963378906,407.5400085449219,398.5199890136719,403.3200073242188,7390000.0,0.014664816959602422,2.6666645990857156,-0.75374280355753,61.56151085539483,41.82071849250174,-37.31911430608574,-31.19171292691965,-1.0370219806225691,12.977218793976874,22.19833545676271,9.02001953125,-6.251005036696313,31.17699737548827,-0.22429746900712644,62.578292219983666,15.476349953240572,46.87764479773597,-59.47358520507811,94.2345348211057,60.24960499324347,15.700647422247702,10,-29.154983520507812,-29.154983520507812,17.400009155273438,33.17500305175781,70.35000610351568,0,0.1662324390216643,-1.3897885707521431,400.9599914550781,1.9306297206272824,401.7699890136719,-1.6028519992419936,346.19000244140625,0.1662324390216643
5392,2023-10-24,413.7300109863281,416.6900024414063,408.3900146484375,409.67999267578125,6459200.0,0.016935440739497043,-1.5037767375064037,1.1505769747622494,63.45437348577176,44.918280658386244,-42.325092687499705,-37.277354520030144,-8.543417350161121,6.3182545182007175,21.622575149517505,9.850006103515682,-5.29961499361292,36.3430114746094,0.6233912426975508,72.06263170652124,18.483201358653446,54.20282159056535,-63.832655712890585,95.88661505480307,58.178572185499604,17.859810115955934,10,-33.02000427246094,-33.02000427246094,8.779998779296875,25.069992065429688,60.239990234375,1,0.14797089791662743,2.6666645990857156,406.8399963378906,-1.3897885707521431,400.9599914550781,1.9306297206272824,401.7699890136719,0.14797089791662743
5393,2023-10-25,411.25,418.8399963378906,410.1099853515625,416.0199890136719,6299600.0,-0.005994273851238852,-1.4765924290630479,-1.1777697402626761,64.31427123161549,48.13564473406192,-36.58800028141974,-33.88355116360833,-6.589783179291771,9.05971307738207,20.99015684610677,8.730010986328125,-4.853619946179606,32.18000030517578,-6.619064610884834,70.9790652212364,12.780467847145474,51.57953276320609,-57.345085896484306,71.44469461165845,30.115816354672646,19.399532458030308,10,-29.464996337890625,-29.464996337890625,9.710006713867188,26.375,54.489990234375,2,0.1623100303951368,-1.5037767375064037,413.7300109863281,2.6666645990857156,406.8399963378906,-1.3897885707521431,400.9599914550781,0.1623100303951368
5394,2023-10-26,403.5400085449219,417.30999755859375,401.5400085449219,411.4200134277344,6849700.0,-0.018747699586816102,-1.6548792141469981,1.6519964428066,58.23058766440845,51.57477537819821,-24.854157065097695,-25.331662701815958,0.7593507854109021,16.93995388499991,19.82394039844123,15.769989013671875,-3.3980082787949186,23.111007690429688,-17.16434667648292,63.386362057342296,2.9733305069733547,43.24868487388602,-44.44028786265619,26.54825897324326,-12.925603715533502,20.137677183456308,10,-21.7550048828125,-21.7550048828125,15.354995727539062,32.019989013671875,50.3599853515625,3,0.1883827808989338,-1.4765924290630479,411.25,-1.5037767375064037,413.7300109863281,2.6666645990857156,406.8399963378906,0.1883827808989338
5395,2023-10-27,397.8699951171875,410.2099914550781,395.6199951171875,406.4200134277344,4997600.0,-0.014050684709501882,-1.236011627064026,1.0850270320511828,54.412845305365444,53.673208022839916,-14.047355384145988,-19.041476787092734,6.396543082831101,22.816834600921084,18.831735434099002,14.589996337890625,-1.0218959008504953,16.42749481201173,-24.56194221342696,57.41693183745042,-4.067223700707643,36.9222133247311,-33.99105238247182,9.689921971209387,-25.137597849781116,20.494718512719356,10,-16.084991455078125,-16.084991455078125,19.675018310546875,36.34001159667969,57.279998779296875,4,0.20433814891369484,-1.6548792141469981,403.5400085449219,-1.4765924290630479,411.25,-1.5037767375064037,413.7300109863281,0.20433814891369484
5396,2023-10-30,410.0799865722656,412.8200073242188,399.4100036621094,402.3500061035156,5317100.0,0.030688394714162515,1.030277268253908,-0.9040893467110688,63.651205777122435,57.00046744721926,-20.713201510318243,-30.47064118561775,-5.754389015613015,10.879147176726065,18.06908987349904,14.950012207031307,2.3053981032085176,27.149986267089844,-15.782644089363316,70.082616623543,5.683671088863264,48.616301445316424,-41.804159549295946,62.27386173513846,25.524842819255106,21.46631517822658,10,-28.29498291015625,-28.29498291015625,3.822509765625,21.600006103515625,36.6500244140625,0,0.16806480609750274,-1.236011627064026,397.8699951171875,-1.6548792141469981,403.5400085449219,-1.4765924290630479,411.25,0.16806480609750274
5397,2023-10-31,411.6900024414063,412.5199890136719,404.6300048828125,409.239990234375,3877600.0,0.003926102033406487,2.8394220202560216,0.3169493399027299,67.7557012622422,61.19598512681446,-15.141204186852804,-30.913792516695878,-7.4066342252151,9.40027726131683,18.24570014651471,7.889984130859375,7.132693074756503,27.013002014160236,-17.668693731500355,71.69469775982083,4.672154141329941,49.35384988699053,-39.36904187324296,69.20760757708604,26.96756156889282,22.3408478728303,10,-6.139999389648494,-29.904998779296932,0.4524917602538494,19.989990234374943,40.30999755859369,1,0.15910029296696915,1.030277268253908,410.0799865722656,-1.236011627064026,397.8699951171875,-1.6548792141469981,403.5400085449219,0.15910029296696915
5398,2023-11-01,420.1900024414063,420.6000061035156,414.17999267578125,414.7699890136719,4806100.0,0.020646602904110578,1.0576897683312712,2.212239356269123,72.23854366130682,62.63203898641347,-13.4553936542124,-37.95004425980102,-16.008284712934085,0.9121316835697826,18.59221933612544,8.910003662109318,11.57402072472388,33.3485015869141,-13.869127657277545,80.56613083110574,9.739686964818304,56.95731620900989,-44.14751901166477,98.35867301125802,49.5574152683222,23.60881462209581,11,-12.080001831054744,-37.52499389648443,-15.30000305175787,10.989990234374943,33.57000732421869,2,0.12798971528789815,2.8394220202560216,411.6900024414063,1.030277268253908,410.0799865722656,-1.236011627064026,397.8699951171875,0.12798971528789815
5399,2023-11-02,424.7099914550781,426.6900024414063,417.1000061035156,421.1700134277344,4476000.0,0.010757012273994171,1.5573323567708097,0.6531308592760189,76.2212186486626,64.64891754354333,-16.068960593470422,-40.4384270312363,-21.043077838925512,-3.6326694761672798,18.63042816632172,9.589996337890682,17.23312202488455,35.262490844726585,-14.3364033156505,84.86138500510367,10.463043764538043,60.06193792491513,-44.21175575795917,93.62725935122397,38.257356014873324,24.79944708018853,11,-13.55499267578125,-38.99998474121094,-22.0474853515625,5.915008544921875,35.180023193359375,3,0.09660709567657211,1.0576897683312712,420.1900024414063,2.8394220202560216,411.6900024414063,1.030277268253908,410.0799865722656,0.09660709567657211
5400,2023-11-03,432.3599853515625,434.8200073242188,425.5299987792969,428.760009765625,3664800.0,0.018012276730940746,1.1807481804114692,1.01694856807876,76.66615857126604,66.32721173419569,-21.005400827502626,-46.465869963660964,-28.46485062021958,-11.451016900119157,19.193465022715067,10.110015869140682,24.98204100545769,40.36998596191404,-12.61348816287591,93.35346008670399,13.878248899519065,66.86172302430901,-46.31873764512903,93.05274860705914,32.31344298992602,26.491737062394964,11,-17.139984130859375,-42.58497619628906,-33.579978942871094,-4.3099822998046875,30.6400146484375,4,0.04981961623346609,1.5573323567708097,424.7099914550781,1.0576897683312712,420.1900024414063,2.8394220202560216,411.6900024414063,0.04981961623346609
5401,2023-11-06,434.739990234375,435.0299987792969,429.6099853515625,434.3800048828125,3003200.0,0.005504683512460806,10.531913512109604,0.09999660913499034,80.06390996038195,68.17271578693015,-21.2458207317668,-47.43526826030751,-30.87763837692387,-14.069155920005642,20.2260338791789,5.420013427734375,25.724836693536645,40.31049194335935,-15.896808000857334,96.51779188757604,12.206841971251038,68.41414191546767,-41.869716181451565,99.04602433175023,31.086273114814276,28.103649972108336,11,-19.414993286132812,-44.8599853515625,-36.269981384277344,-6.6899871826171875,45.240020751953125,0,0.046947610343152535,1.1807481804114692,432.3599853515625,1.5573323567708097,424.7099914550781,1.0576897683312712,420.1900024414063,0.046947610343152535
5402,2023-11-07,434.6099853515625,437.6400146484375,431.0,436.17999267578125,3291100.0,-0.00029904054315865736,1.9576564942567798,-4.361308918277382,86.2317524820226,70.60799148141983,-19.93935206847408,-44.77371316043025,-30.848045888421098,-14.250873915450313,20.952875975825535,6.6400146484375,26.907077193269288,37.115988159179665,-20.89948265327604,95.13145897163537,8.108252752951842,66.12372356540749,-34.99415534241933,87.08428619373571,10.827828098965,29.00773540622784,11,-17.97998046875,-43.42497253417969,-36.199981689453125,-22.334976196289062,35.220001220703125,1,0.027887131090560624,10.531913512109604,434.739990234375,1.1807481804114692,432.3599853515625,1.5573323567708097,424.7099914550781,0.027887131090560624
5403,2023-11-08,436.6499938964844,438.0700073242188,433.67999267578125,435.0,2356800.0,0.004693883283127143,-1.046622799217526,-1.0509466236442095,75.46727784972418,72.52317927978825,-20.112514971496353,-43.47277491245006,-33.351430198771254,-16.3813847501753,21.25143750153854,4.390014648437557,27.26349774078085,35.61999664306643,-22.913602026400383,94.15359531253324,6.353197308333051,64.8867959777998,-30.18981065226825,93.2283579157235,17.79432046716093,29.266799334733403,11,-19.80499267578125,-45.24998474121094,-38.762489318847656,-24.374984741210938,35.410003662109375,2,0.035154027981401104,1.9576564942567798,434.6099853515625,10.531913512109604,434.739990234375,1.1807481804114692,432.3599853515625,0.035154027981401104
5404,2023-11-09,435.1499938964844,440.3800048828125,434.3500061035156,438.0299987792969,2735500.0,-0.003435245668079845,-1.691975476839237,-1.7454639613812493,74.71445765484671,74.77891398528617,-15.262068767686344,-38.10208062132256,-32.492664118188486,-15.025278582772103,21.209748541675392,6.029998779296875,26.732696274265777,30.42249755859376,-26.84636381654923,87.69135893373675,1.788066871022238,59.056928246165285,-22.36784583626769,64.78108527450395,-9.014855052418852,28.634430687571495,11,-15.254989624023438,-42.59498596191406,-37.512489318847656,-22.874984741210938,50.970001220703125,3,0.04276689906967501,-1.046622799217526,436.6499938964844,1.9576564942567798,434.6099853515625,10.531913512109604,434.739990234375,0.04276689906967501
5405,2023-11-10,447.239990234375,447.4800109863281,435.510009765625,437.4800109863281,4440600.0,0.027783514897087747,1.3378861255569299,-3.3888759377781543,76.79754240091205,76.23961805459612,-21.91729630407343,-45.30366909844406,-45.06471220520211,-27.026663578558384,20.88309366130563,12.33001708984375,26.644089303119472,37.93449401855469,-17.43255804861809,93.30154608572747,10.250967984968327,65.61802005214105,-28.938270809639164,98.65685278320939,26.31248062846109,27.68352603358638,11,-21.184982299804688,-51.134979248046875,-51.532493591308594,-36.894989013671875,47.779998779296875,4,0.02828464513522877,-1.691975476839237,435.1499938964844,-1.046622799217526,436.6499938964844,1.9576564942567798,434.6099853515625,0.02828464513522877
5406,2023-11-13,444.6199951171875,448.42999267578125,442.6000061035156,447.25,2896100.0,-0.00585814143277863,1.3366725377953912,-0.26946828635304787,71.71985461774071,76.68007953854041,-15.514017962197556,-38.033699639143606,-43.16702777646208,-24.300937360738317,20.979252116110057,5.829986572265625,28.277834109808623,31.12449951171874,-21.403836623291113,83.65283564672859,4.860331444213841,57.388667579223636,-20.482617380133206,78.1411407941227,8.41223006283002,26.264168067504922,11,-13.31500244140625,-48.03999328613281,-48.912498474121094,-34.274993896484375,44.649993896484375,0,0.04133868266083751,1.3378861255569299,447.239990234375,-1.691975476839237,435.1499938964844,-1.046622799217526,436.6499938964844,0.04133868266083751
5407,2023-11-14,448.6499938964844,454.0799865722656,445.6400146484375,448.7799987792969,4060900.0,0.009063917105740282,-1.7447226605531903,0.0494314226038524,75.73630058594924,77.068719196834,-15.365769092265054,-36.62229278324304,-48.171094100111475,-28.22528644827662,21.124805422060543,9.459991455078125,31.366016591744142,30.50799865722655,-16.669952890275397,77.6859502047285,6.919022883475577,54.096974430977525,-19.65409317168468,73.3823808804324,3.7106186904506018,23.58897577375098,11,-13.05999755859375,-49.2449951171875,-52.94249725341797,-38.30499267578125,42.959991455078125,1,0.06983175641605466,1.3366725377953912,444.6199951171875,1.3378861255569299,447.239990234375,-1.691975476839237,435.1499938964844,0.06983175641605466
5408,2023-11-15,461.9400024414063,462.75,452.45001220703125,452.80999755859375,5035300.0,0.029622219381971737,-1.0913732634370623,-70.22816901408494,87.32104959534186,78.30203374646503,-24.709171273484458,-43.00064181876098,-62.206688112960194,-41.20227762628127,20.876048143147536,14.100006103515625,32.640209542179036,38.01050720214852,0.6118615038012649,75.40915290049577,19.311184352974863,56.70983005132217,-27.927284547113402,97.14789530749172,21.111622796530654,18.699322849173633,11,-17.80000305175787,-58.199996948242244,-66.2325057983399,-51.59500122070318,24.820007324218693,2,0.017080105834436976,-1.7447226605531903,448.6499938964844,1.3366725377953912,444.6199951171875,1.3378861255569299,447.239990234375,0.017080105834436976
5409,2023-11-16,466.95001220703125,467.2799987792969,459.6499938964844,463.0,3656000.0,0.010845585442149419,2.310207864424732,0.4326407551508804,94.5217851717174,80.28599225762629,-25.81169783372968,-45.1942894560317,-67.83497575665666,-45.88516154463741,22.09338945148465,7.6300048828125,33.62710328681163,39.76151580810546,-0.7378102894020913,80.260841905613,19.511852759351655,60.01117885685926,-27.189837891596937,98.96132613667692,13.9323562001357,20.249663048753785,11,-18.505020141601562,-60.94500732421875,-72.70751190185547,-57.55500793457031,24.239990234375057,3,0.010943324163137369,-1.0913732634370623,461.9400024414063,-1.7447226605531903,448.6499938964844,1.3366725377953912,444.6199951171875,0.010943324163137369
5410,2023-11-17,465.9100036621094,467.6499938964844,462.760009765625,466.95001220703125,2798500.0,-0.002227237429561879,3.008229835028079,-0.2632924888360091,92.03432341171734,81.61603819666357,-21.805188017974217,-41.14861007384576,-67.42711587151359,-44.724494678815745,23.30118236939723,4.889984130859375,33.36153811257668,35.47400665283203,-6.557118823995381,77.50513212965944,14.458443914418297,56.489569391245766,-20.64586445390256,93.05392781523273,4.933989415556013,21.01556273841371,11,-16.585006713867188,-59.720001220703125,-75.18750762939453,-59.660003662109375,25.8800048828125,4,0.043377457655395135,2.310207864424732,466.95001220703125,-1.0913732634370623,461.9400024414063,-1.7447226605531903,448.6499938964844,0.043377457655395135
5411,2023-11-20,474.4700012207031,476.760009765625,465.3999938964844,465.3999938964844,3617600.0,0.018372641693269465,-1.5049628876940573,-8.72108923383902,92.78897573528586,82.34461855813726,-26.973350286514915,-46.78062001257615,-76.61535670564331,-53.087285465782315,24.70638943323343,11.360015869140625,32.51578476757436,40.652503967285156,-4.174543948987662,85.47955188355797,18.238980009148747,63.066027925421565,-24.72869107484081,92.64135956224135,2.0411859910457792,22.413523958136402,11,-19.25,-63.72499084472656,-87.24750518798828,-71.72000122070312,16.040008544921875,0,0.04331145855396201,3.008229835028079,465.9100036621094,2.310207864424732,466.95001220703125,-1.0913732634370623,461.9400024414063,0.04331145855396201
5412,2023-11-21,474.95001220703125,477.0199890136719,471.2099914550781,472.6300048828125,2997700.0,0.0010116782622571208,-1.2519221215490526,0.2557889140865258,91.9038776084018,84.17090742021254,-23.612462069072762,-44.73247791485221,-77.38700814611923,-53.560893929768895,25.74205252262798,5.80999755859375,31.08856145894333,38.071514892578136,-9.27032667127952,85.41335645643579,14.400594110649308,61.742435674506964,-19.80496213721642,91.57517801937377,1.8755854812640962,23.670920781928828,11,-19.2650146484375,-64.07501220703125,-89.27751159667969,-72.20001220703125,11.92999267578125,1,0.030150492554148034,-1.5049628876940573,474.4700012207031,3.008229835028079,465.9100036621094,2.310207864424732,466.95001220703125,0.030150492554148034
5413,2023-11-22,478.0,482.70001220703125,476.55999755859375,476.7999877929688,2841600.0,0.006421702736243429,-6.309573115349682,0.5172450080239686,91.7175412216487,86.06013892763498,-22.55166463675573,-44.823440560212134,-79.97546654079633,-56.60184765669737,26.81009642592883,7.75,29.193272532314438,37.78400268554685,-11.328794030719337,86.89679940181304,13.227604327413758,62.34040104367995,-18.47996214141375,79.60950770750281,-9.196973661351905,24.556398358133105,11,-18.894989013671875,-64.28498840332031,-93.44000244140625,-75.25,-9.5,2,0.028472772702013538,-1.2519221215490526,474.95001220703125,-1.5049628876940573,474.4700012207031,3.008229835028079,465.9100036621094,0.028472772702013538
5414,2023-11-24,479.55999755859375,480.3999938964844,475.20001220703125,477.1099853515625,1404700.0,0.0032635932188154193,1.5181479620488871,2.0416560703932607,90.84457275412288,87.62092007799174,-19.165028035440855,-42.579259960734305,-80.66749608386272,-58.2148614707919,28.50014474691127,5.199981689453125,26.85844830848191,35.543000793457054,-13.384846347214307,84.47084793412841,11.079077223121374,60.006924363792734,-15.4039648303185,84.25268674031288,-3.8507458706073407,24.46392357033569,11,-16.909988403320312,-42.079986572265625,-100.41999053955078,-80.46998596191406,-9.29998779296875,4,0.015013788146813756,-6.309573115349682,478.0,-1.2519221215490526,474.95001220703125,-1.5049628876940573,474.4700012207031,0.015013788146813756
5415,2023-11-27,479.1700134277344,482.0,475.3500061035156,479.0299987792969,3625900.0,-0.0008132123881157138,1.293106169825418,0.05714855135646845,89.8189786595789,89.63193386041821,-15.387630334882658,-37.720118478463235,-79.28173574054983,-57.767971534628316,30.712668748474513,6.649993896484375,27.83689855389565,31.0880157470703,-15.130895267839094,77.3069267619797,7.978560239615604,54.197471254525,-11.305184803707903,79.59540437512238,-6.82958450397193,23.109455507454694,11,-15.0,-40.010009765625,-101.72000122070312,-80.08000183105469,-4.5,0,0.025085019255873586,1.5181479620488871,479.55999755859375,-6.309573115349682,478.0,-1.2519221215490526,474.95001220703125,0.025085019255873586
5416,2023-11-28,479.0,480.5,475.95001220703125,478.1099853515625,2890200.0,-0.00035480815361998985,1.339316534345875,6.356582388840454,89.75461316535461,91.1895241470188,-10.98292411932232,-33.85796682802862,-78.01550632780345,-57.52964766827802,32.899027487379875,4.54998779296875,29.21980482618602,27.47200164794924,-17.063409099859427,72.00741239575791,5.204296274044907,49.739707021853576,-8.168134659372583,67.7980372106612,-17.777539863516836,22.26770537390435,11,-11.42498779296875,-39.839996337890625,-101.31498718261719,-79.90998840332031,-4.94000244140625,1,0.02670147921695598,1.293106169825418,479.1700134277344,1.5181479620488871,479.55999755859375,-6.309573115349682,478.0,0.02670147921695598
5417,2023-11-29,477.1900024414063,480.989990234375,474.489990234375,479.0,2855500.0,-0.0037787005398616236,1.2452589523839643,-2.033671649979363,86.45683821459023,91.09350066026863,-5.250979731295217,-28.342401090015812,-75.16575236332784,-55.718812390501796,35.13181834342672,6.5,29.486795857147683,22.387004089355514,-19.359406750296216,64.13341492900724,1.513798669529649,43.26020950918138,-3.984507727498112,32.88678417699474,-49.58423603072907,20.87320541982586,11,-6.014999389648494,-38.02999877929693,-99.5049896240235,-78.09999084472662,7.839996337890568,2,0.027913424958760036,1.339316534345875,479.0,1.293106169825418,479.1700134277344,1.5181479620488871,479.55999755859375,0.027913424958760036
5418,2023-11-30,473.9700012207031,478.5899963378906,470.4200134277344,475.30999755859375,4287300.0,-0.006747838815207685,1.0683517018391684,0.7403304670376223,83.86252823088579,89.90913877795401,-0.16211476445317885,-22.01550081461528,-70.60281770162072,-52.49273837285534,36.828261865482034,8.16998291015625,30.651255372922606,16.478002929687477,-22.732155488463206,55.68816134783816,-3.127076279387893,36.08308213876285,8.730010986328125,30.65623410540963,-51.819593198243815,19.60507920907535,11,-1.239990234375,-34.80999755859375,-93.25999450683594,-74.87998962402344,8.1199951171875,3,0.02723801850087515,1.2452589523839643,477.1900024414063,1.339316534345875,479.0,1.293106169825418,479.1700134277344,0.02723801850087515
5419,2023-12-01,465.739990234375,475.2300109863281,464.6000061035156,473.1700134277344,4338100.0,-0.017363991318294136,-1.1894982981170859,5.544808581384227,67.30264907996335,87.16117496331468,8.80404342280218,-11.12437088204058,-61.02850700900353,-44.36576384236207,38.025402231632256,10.6300048828125,31.103113253544336,6.196492004394543,-29.96693774679278,42.359921755581865,-11.885222871199119,24.278206879988204,16.714421997070303,6.5516352341348005,-70.82560193400388,18.08171487559367,12,7.9100189208984375,-26.579986572265625,-83.95498657226562,-66.64997863769531,12.589996337890625,4,0.005926074254942293,1.0683517018391684,473.9700012207031,1.2452589523839643,477.1900024414063,1.339316534345875,479.0,0.005926074254942293
5420,2023-12-04,453.8999938964844,461.20001220703125,451.20001220703125,460.989990234375,5157700.0,-0.02542190188979132,1.6631015608174278,0.9542360977052331,57.40267656783513,83.22936394470904,20.966067525976143,2.5424418178578208,-47.81416374938203,-32.79977133214601,38.35808320086977,14.53997802734375,29.027709744652327,-6.7205047607421875,-40.691783695960225,27.25077417447585,-23.706144228351206,10.265134706866831,27.84024208984374,9.063389328366926,-65.39923621230844,16.985639467609005,12,13.050018310546875,-14.739990234375,-72.114990234375,-54.80998229980469,38.33001708984375,0,0.03604321676389288,-1.1894982981170859,465.739990234375,1.0683517018391684,473.9700012207031,1.2452589523839643,477.1900024414063,0.03604321676389288
5421,2023-12-05,455.1499938964844,456.3900146484375,449.5799865722656,450.70001220703125,3380700.0,0.002753910590016506,-1.0358728029960906,-0.6276423114171957,55.425707304448125,79.1762339109364,18.648398154960887,3.0566227360914127,-47.80782257358106,-34.18404644260693,38.64202182969147,6.810028076171875,25.855246450142886,-6.491004943847656,-38.34932388712815,25.367313999432838,-22.420164415487875,9.438154527792562,24.757828663085945,17.733227235939424,-54.5169644531466,15.92915947164024,12,10.990005493164062,-14.094985961914062,-73.364990234375,-56.05998229980469,37.010009765625,1,0.04288700382953192,1.6631015608174278,453.8999938964844,-1.1894982981170859,465.739990234375,1.0683517018391684,473.9700012207031,0.04288700382953192
5422,2023-12-06,446.7300109863281,460.5,445.7300109863281,460.0,4178800.0,-0.018499358503938024,1.0700771387449504,-2.9820322733288984,36.180272767150754,73.00542630488108,25.30555365210813,13.102959189928072,-38.02451632264547,-26.078635957429583,38.91725283926392,14.769989013671875,23.25403351406635,-15.516989135742165,-45.6232620455487,14.58928377406437,-30.570125590645432,-0.4638526808388974,30.751584694257815,3.0432149902113386,-63.32881395657404,15.053136454903257,12,17.134994506835938,-3.06500244140625,-64.94500732421875,-47.63999938964844,34.509979248046875,2,0.06117786112449486,-1.0358728029960906,455.1499938964844,1.6631015608174278,453.8999938964844,-1.1894982981170859,465.739990234375,0.06117786112449486
5423,2023-12-07,452.0,452.8900146484375,448.3200073242188,450.8500061035156,3506700.0,0.011796809894272231,2.119434231494269,-0.08666125460236276,36.48035978632719,66.96495819734822,17.83517048716533,9.53055384980297,-41.78832042172115,-32.0309331993256,39.184894926071344,6.160003662109375,19.54204897873825,-11.014500427246105,-39.08716769177653,17.05816683728432,-25.050834059511317,3.0218332050191066,22.306437211160187,21.25420004634534,-39.30202008284196,14.036333632265205,12,11.865005493164062,-3.55999755859375,-58.332496643066406,-52.90998840332031,28.329986572265625,3,0.07307521853826748,1.0700771387449504,446.7300109863281,-1.0358728029960906,455.1499938964844,1.6631015608174278,453.8999938964844,0.07307521853826748
5424,2023-12-08,453.760009765625,455.5,450.760009765625,450.760009765625,3456100.0,0.003893826915099652,-2.1599934895833335,2.6087094976514607,39.15372397954598,61.33548545512235,13.444383844434867,9.735383773408557,-41.95098653823908,-34.514492231514964,39.414190049921075,4.739990234375,16.12175744744752,-10.184991455078148,-35.46345249067792,15.093469580521628,-22.824221972878036,2.45423906272174,17.688784823052004,51.90690462616463,-4.351090228832177,12.639230517799902,12,9.599990844726562,-3.8600006103515625,-58.37250518798828,-54.66999816894531,31.54998779296875,4,0.06243385481875885,2.119434231494269,452.0,1.0700771387449504,446.7300109863281,-1.0358728029960906,455.1499938964844,0.06243385481875885
5425,2023-12-11,459.8900146484375,470.6499938964844,457.2099914550781,459.3599853515625,4929700.0,0.013509354616725089,-4.565198711063373,0.17667643229166666,36.39418605247226,55.40654910924653,4.796283819840141,4.850359390227823,-46.419458505028786,-40.698346225302544,39.64522075660373,16.889984130859375,12.492613059103064,-4.687487792968739,-28.812762513951327,19.43778692801385,-16.750125153460033,7.375149567522556,-14.160003662109375,56.82188351878204,4.952731708405807,12.062637360491298,12,3.4699859619140625,-5.7750091552734375,-61.45751190185547,-60.80000305175781,23.05999755859375,0,0.04009648249902642,-2.1599934895833335,453.760009765625,2.119434231494269,452.0,1.0700771387449504,446.7300109863281,0.04009648249902642
5426,2023-12-12,463.0,465.6099853515625,459.20001220703125,465.2300109863281,3302700.0,0.00676245461415359,3.287665220719571,-4.207335329341317,39.37020057679946,50.17470048282534,-0.9185785672156044,3.360241491427985,-47.88552432462069,-43.68624863181992,39.840594376610994,6.40997314453125,8.96425420263381,-2.4965026855468864,-24.748326351108688,19.755320980014915,-13.622414518327787,8.629409147234014,-16.771589355468734,69.30176909003181,21.527562953969095,11.125911832780899,12,-0.839996337890625,-6.845001220703125,-60.50249481201172,-63.90998840332031,22.709991455078125,1,0.06313177318861363,-4.565198711063373,459.8900146484375,-2.1599934895833335,453.760009765625,2.119434231494269,452.0,0.06313177318861363
5427,2023-12-13,479.9800109863281,481.25,461.9800109863281,461.9800109863281,5820200.0,0.0366738898192831,-1.1411098904079862,-8.071709112805003,51.41147093976672,46.56902745047877,-19.513231917773794,-11.754938464330053,-62.87500118356036,-60.45809066882646,40.05813072216638,19.269989013671875,5.833182319654895,12.917007446289062,-8.744605575643448,34.57862046822157,2.086200935322779,23.747813957255346,-33.2631686767578,96.14336685047031,50.2316829083884,10.83080651096626,12,-16.490005493164062,-23.1300048828125,-77.37751007080078,-80.88999938964844,12.209991455078182,2,0.0253760414954618,3.287665220719571,463.0,-4.565198711063373,459.8900146484375,-2.1599934895833335,453.760009765625,0.0253760414954618
5428,2023-12-14,469.8299865722656,480.760009765625,464.760009765625,480.3599853515625,5176400.0,-0.021146764827153608,1.8243482383108471,-0.5849999321831597,43.82064674929501,43.95991608040451,-11.188854492563735,-1.0366588368445946,-50.816181802327606,-50.146108113193634,39.88743513092295,16.0,2.2625597248023723,2.3724838256836165,-19.18341406669481,23.92838171806204,-8.405465120505596,13.150432771872829,-21.7318179550781,62.545040716807996,20.595785460875064,10.77794894618922,12,-6.3399810791015625,-11.639984130859375,-65.92247772216797,-70.73997497558594,75.04000854492188,3,0.024285388306849454,-1.1411098904079862,479.9800109863281,3.287665220719571,463.0,-4.565198711063373,459.8900146484375,0.024285388306849454
5429,2023-12-15,472.05999755859375,473.0,467.2999877929688,467.2999877929688,7838300.0,0.004746421152463265,-1.3949581986972688,-0.45204276518850517,45.587679949275014,42.64713867834228,-13.888632312272591,-3.0189994602477555,-50.93318432050171,-52.11923458323156,39.51289453660609,5.700012207031193,-1.1052944212501075,4.346995544433582,-17.304499119318336,25.9984902081855,-6.478751787442377,15.172742876309542,-22.635755686093717,61.77205002139022,23.569207564532867,10.825747331875947,12,-8.569992065429688,-13.534988403320312,-67.93749237060547,-72.96998596191406,89.94000244140625,4,0.01751893627175094,1.8243482383108471,469.8299865722656,-1.1411098904079862,479.9800109863281,3.287665220719571,463.0,0.01751893627175094
5430,2023-12-18,486.1199951171875,492.0400085449219,475.1000061035156,476.2999877929688,6410700.0,0.029784344429329757,-1.7725111381935148,2.0630225162845695,53.768787561392145,42.46303648466939,-25.588486162493552,-16.324235490072965,-62.960792042720016,-65.68629357042829,39.39633784815186,19.980010986328125,-3.967262502459903,17.39649353027346,-5.736457244645578,40.5294443051925,5.830018142813913,28.962968917733008,-35.42272291958744,81.97316051188504,45.55116049379393,11.566475387459532,12,-17.2349853515625,-22.344985961914062,-79.89498901367188,-87.02998352050781,84.29998779296875,0,-0.0016662502401253443,-1.3949581986972688,472.05999755859375,1.8243482383108471,469.8299865722656,-1.1411098904079862,479.9800109863281,-0.0016662502401253443
5431,2023-12-19,495.0199890136719,496.1400146484375,484.05999755859375,488.3999938964844,3849000.0,0.018308224277709284,1.7268518837444804,0.6741334195200517,58.77891844280139,44.97399711529724,-31.5566865957353,-24.88142155176979,-69.82621036883188,-74.23793696694628,38.94783707145912,12.08001708984375,-4.806543897476217,25.268988037109352,-0.6021566201515043,51.14013269437021,12.333415708478924,38.20456036573978,-41.84215263523254,96.72123678368347,57.3796290535985,12.935572328630437,12,-22.78997802734375,-25.649978637695312,-83.93997955322266,-95.92997741699219,80.76998901367188,1,-0.02438280690581829,-1.7725111381935148,486.1199951171875,-1.3949581986972688,472.05999755859375,1.8243482383108471,469.8299865722656,-0.02438280690581829
5432,2023-12-20,489.2699890136719,500.8900146484375,488.3900146484375,492.0,4563700.0,-0.011615692553056056,-4.567978685081596,-0.4123886706865077,57.35010822479091,47.292858052904315,-21.386860998215923,-18.976534959812568,-61.65933665911848,-68.38009264402478,38.524086972466556,12.5,-4.245883147296752,18.802989196777332,-8.43073481687702,46.036713210431685,5.186127189950184,32.41985120360448,-32.65517837363268,67.8382948675066,26.266260776742527,13.616862006827175,12,-13.444976806640625,-16.004974365234375,-75.3274917602539,-90.17997741699219,73.57998657226562,2,-0.007276141268689695,1.7268518837444804,495.0199890136719,-1.7725111381935148,486.1199951171875,-1.3949581986972688,472.05999755859375,-0.007276141268689695
5433,2023-12-21,491.6099853515625,494.3999938964844,486.7699890136719,492.6600036621094,2756200.0,0.0047826279772602565,2.3686564851555185,0.3846205439484892,63.173436436476884,49.96171499256331,-19.575919253659436,-21.338670667992233,-61.267198915955646,-70.59195423806875,37.78113087823968,7.6300048828125,-3.393273696994356,20.462486267089844,-8.206138974281828,49.131111508461515,6.1281736464039795,34.79679888777571,-30.56765431068345,72.3726648483934,25.281435867914155,14.334312620685836,12,-12.559982299804688,-18.299972534179688,-74.11248779296875,-92.20498657226562,72.5,3,0.001179831791717989,-4.567978685081596,489.2699890136719,1.7268518837444804,495.0199890136719,-1.7725111381935148,486.1199951171875,0.001179831791717989
5434,2023-12-22,486.760009765625,496.0199890136719,485.45001220703125,494.0,2701100.0,-0.009865494457906854,-1.1440147078850607,6.895108553492022,68.01536319438797,53.47517911944283,-10.675233752866461,-16.782055885727914,-53.53263096564899,-65.49831873676044,37.190969647212924,10.569976806640625,-0.4431335621179642,15.252510070800781,-14.035052219256556,44.54007236085812,0.6087289257721409,29.89629121582942,-21.73291036399013,45.21132143791113,-6.413809339645546,14.643781145028667,12,-6.714996337890625,-13.449996948242188,-62.82000732421875,-83.02000427246094,80.75,4,0.11938118207274773,2.3686564851555185,491.6099853515625,-4.567978685081596,489.2699890136719,1.7268518837444804,495.0199890136719,0.11938118207274773
5435,2023-12-26,491.1900024414063,491.4800109863281,486.3800048828125,489.3900146484375,2034500.0,0.009100979100387319,3.285710622146997,-0.2486174338222975,69.09303789671168,56.777716599433084,-11.396915593195615,-21.360535046550694,-54.789126375263265,-69.67717472071695,36.50148056589367,5.100006103515625,2.511753954395431,19.08150329589847,-11.339503951048073,49.502510542845016,3.870999672425228,34.292006919371715,-22.5766115150912,42.36481071142366,-12.987788067403642,15.210503623473269,12,-9.754989624023494,-17.879989624023494,-63.96500396728521,-85.1849975585938,73.4500122070312,1,0.14416009529233165,-1.1440147078850607,486.760009765625,2.3686564851555185,491.6099853515625,-4.567978685081596,489.2699890136719,0.14416009529233165
5436,2023-12-27,491.7900085449219,494.0199890136719,489.25,491.239990234375,2561300.0,0.0012215356593849869,-1.1059559819184985,0.30556780034585856,76.0281878636214,59.51290736875026,-8.363050501085127,-22.0855539595957,-52.30893583697491,-70.02958592357913,35.81116136767943,4.769989013671875,5.484206688492691,19.04200897216799,-12.505845409446806,50.58986335378279,3.2680817813605927,34.81593616297539,-19.94895524639452,41.062145954642666,-20.043581633426363,15.773927190807397,12,-8.964996337890625,-18.479995727539062,-64.03250885009766,-85.60000610351562,70.26998901367199,2,0.15988526200009612,3.285710622146997,491.1900024414063,-1.1440147078850607,486.760009765625,2.3686564851555185,491.6099853515625,0.15988526200009612
5437,2023-12-28,490.510009765625,492.8900146484375,489.0700073242188,492.0,1710500.0,-0.0026027344131778207,1.336381962072535,-2.708982966209843,73.31961145068809,62.79057011334949,-6.07068878287356,-20.82415328229746,-47.73569353693608,-68.65318088252451,35.279851122414755,3.820007324218693,8.412923838161305,17.09600982666018,-15.394977711579259,49.58699736489962,0.8505160575404602,33.3415035957799,-15.764060332106624,47.87141590901873,-17.5203296780301,16.245493769119705,12,-6.415008544921875,-17.199996948242188,-57.527503967285156,-79.76499938964844,65.3699951171875,3,0.17385979197950951,-1.1059559819184985,491.7900085449219,3.285710622146997,491.1900024414063,-1.1440147078850607,486.760009765625,0.17385979197950951
5438,2023-12-29,486.8800048828125,492.2300109863281,481.9400024414063,490.3699951171875,2739500.0,-0.00740047055216464,1.85436260359436,2.342290676716369,69.61155504476079,65.45988956840347,0.25949177761197006,-17.051618031540443,-40.479499211206644,-64.90761976715311,34.93373256666271,10.290008544921818,11.126717862991711,12.82050476074221,-20.22522441706701,45.86623393855143,-3.7023598281624004,29.34336934964682,-9.519648927802223,35.08527807218862,-30.689817864464082,16.52286458890461,12,1.1150054931640625,-13.569992065429688,-53.600006103515625,-76.0050048828125,72.41998291015636,4,0.15603427937323122,1.336381962072535,490.510009765625,-1.1059559819184985,491.7900085449219,3.285710622146997,491.1900024414063,0.15603427937323122
5439,2024-01-02,468.5,484.6499938964844,461.8599853515625,483.1900024414063,5049400.0,-0.037750584740559257,1.5883052245582658,4.209181532004213,54.45236587763047,65.53584271465218,20.20631491688988,1.6292966437167706,-20.40390119885626,-46.367673233291725,34.54887256759509,25.02001953125,11.393281322094083,-5.69750061035154,-38.619766134438464,27.224764913735385,-22.158633372395002,10.763632151691922,32.3900146484375,20.6468093666939,-44.34982147870086,16.461132762043476,1,12.875,4.8100128173828125,-32.089988708496094,-54.78498840332031,90.030029296875,1,0.2040768097151815,1.85436260359436,486.8800048828125,1.336381962072535,490.510009765625,-1.1059559819184985,491.7900085449219,0.2040768097151815
5440,2024-01-03,470.260009765625,475.0499877929688,465.7699890136719,467.3200073242188,3443700.0,0.003756691068569795,-2.072827405012145,-0.2001362799722408,53.80743010311443,64.98345512135361,17.83557774056669,1.2203491367704373,-20.38679427309347,-47.973128011206654,35.634568917493546,9.279998779296932,13.261458595066529,-4.755491638183571,-36.34010312700394,26.8291198506368,-20.547797382593785,11.036814106226643,29.84940429687498,26.1194759251826,-36.74910438659141,15.792305744410186,1,11.114990234375,3.0500030517578125,-20.19499969482422,-56.54499816894531,91.05999755859386,2,0.20680048904959802,1.5883052245582658,468.5,1.85436260359436,486.8800048828125,1.336381962072535,490.510009765625,0.20680048904959802
5441,2024-01-04,474.6700134277344,480.739990234375,466.5299987792969,472.9800109863281,3636500.0,0.00937779860189969,1.0549582947173308,0.5748302850381062,46.792318288272874,63.8103673506294,11.438211039626935,-1.7415736651125826,-23.121355452975592,-52.068516862370814,37.076402238571134,14.209991455078125,15.050745774989934,-1.3214889526367415,-31.496316067012515,28.853338161739032,-16.4089025098246,13.765924604551117,24.674412060546842,41.28268121700407,-16.659042123403147,15.087413557187878,1,4.2699737548828125,-1.3600006103515625,-23.0050048828125,-60.95500183105469,83.17996215820312,3,0.1895422054808198,-2.072827405012145,470.260009765625,1.5883052245582658,468.5,1.85436260359436,486.8800048828125,0.1895422054808198
5442,2024-01-05,474.05999755859375,479.5499877929688,471.7999877929688,476.5,2612500.0,-0.0012851367305373174,-1.2270044636202164,-1.4437863411463037,52.88816765787311,62.66755970856232,10.799476108227509,1.0760893158575868,-21.0305612933887,-51.24195823532227,38.28429944937039,7.75,14.94813581982362,-3.298004150390625,-30.190070415516345,23.594062114735095,-16.744037282953514,10.148028982172264,24.53473912695307,40.17122788683284,-16.478179673167894,13.446033132562864,1,4.8799896240234375,-0.7499847412109375,-20.692489624023438,-60.34498596191406,80.46002197265625,4,0.18563051186178892,1.0549582947173308,474.6700134277344,-2.072827405012145,470.260009765625,1.5883052245582658,468.5,0.18563051186178892
5443,2024-01-08,485.0299987792969,485.239990234375,473.6499938964844,473.8900146484375,3675800.0,0.023140533428676946,1.0051953948948908,-4.565562698551667,57.911431638131596,61.54490064675605,-1.3433167211082946,-7.686606978542272,-30.28183101193605,-61.86428253894951,39.69154121308283,11.589996337890625,13.707618757663568,6.020497131347668,-18.242980210636233,30.28397447333157,-6.111241539644254,18.15223580233959,12.830042879570271,99.10183314276168,41.31997211412903,12.131738670991945,1,-7.0900115966796875,-11.719985961914062,-29.86249542236328,-71.31498718261719,94.30001831054688,0,0.14607345170778707,-1.2270044636202164,474.05999755859375,1.0549582947173308,474.6700134277344,-2.072827405012145,470.260009765625,0.14607345170778707
5444,2024-01-09,482.0899963378906,485.0899963378906,473.7999877929688,475.5299987792969,3526800.0,-0.006061485781921783,-1.25349032698213,0.5888695604531072,47.15596440922755,59.10744803703559,0.9661843837228616,-2.6513040774053707,-25.373269537067813,-58.45844048954825,40.97107105349406,11.290008544921818,12.890718090042753,1.6639953613281477,-19.503137953783096,22.83112867643939,-8.919571296227502,12.247562018883798,15.050044194830434,83.82129584493873,27.897402353637297,10.583566657555624,1,-4.1500091552734375,-8.779983520507812,-26.144989013671875,-68.37498474121094,111.37002563476562,1,0.1601568006836689,1.0051953948948908,485.0299987792969,-1.2270044636202164,474.05999755859375,1.0549582947173308,474.6700134277344,0.1601568006836689
5445,2024-01-10,478.3299865722656,487.0,472.95001220703125,481.6000061035156,4342400.0,-0.00779939387705042,-1.0028538241678884,-0.4984787725974376,37.300261101456165,54.804345063461675,3.0286584607346754,2.6994151602785905,-19.465015511613046,-54.0509348970744,41.34195188817934,14.04998779296875,11.048322091939383,-3.0180130004882812,-21.902095377983017,15.866069377006454,-12.460054189235677,6.424028188259115,18.104452856832268,57.64527156468549,6.597680637872827,9.442041188747377,1,-0.954986572265625,-5.0199737548828125,-21.92498016357422,-64.61497497558594,105.62002563476562,2,0.16766676766248034,-1.25349032698213,482.0899963378906,1.0051953948948908,485.0299987792969,-1.2270044636202164,474.05999755859375,0.16766676766248034
5446,2024-01-11,492.2300109863281,503.4100036621094,483.8200073242188,492.5400085449219,7993300.0,0.02905948781022638,-1.2872143320340144,0.09479991040764521,52.003804571931944,52.43592207693321,-12.071874473723142,-9.379375732662652,-31.404608765909472,-67.24049173295629,42.074183554274704,25.08001708984375,9.36532887549663,9.420510864257835,-7.948185122671987,26.789206851187657,0.7361628707928958,18.104858857722775,-30.370025634765625,64.63148667161609,15.05893357027712,8.68434799346492,1,-9.595016479492188,-17.660003662109375,-39.17500305175781,-78.51499938964844,82.89999389648438,3,0.140361202681341,-1.0028538241678884,478.3299865722656,-1.25349032698213,482.0899963378906,1.0051953948948908,485.0299987792969,0.140361202681341
5447,2024-01-12,492.1600036621094,500.7900085449219,490.6099853515625,500.510009765625,4996600.0,-0.0001422248189997255,1.2850772186886694,26.93571569206537,50.384144342615066,50.29954311002814,-13.123252014304569,-8.801336569299622,-29.386467494015164,-66.51324774768176,42.001327534042815,10.180023193359375,7.051075132455992,8.741503906249989,-9.058250071732004,26.54125788423198,-0.1583730827409795,17.641380895240957,-29.469017944335917,63.06630611964778,15.701263219830231,8.899876988990995,1,-9.525009155273438,-17.589996337890625,-38.5625,-78.44499206542969,81.18997192382812,4,0.13347279631631204,-1.2872143320340144,492.2300109863281,-1.0028538241678884,478.3299865722656,-1.25349032698213,482.0899963378906,0.13347279631631204
5448,2024-01-16,481.239990234375,494.1499938964844,478.0199890136719,490.0,4679000.0,-0.022187933490083966,-1.1223673590671266,1.0491021990914173,46.44603865345576,49.40995119623094,-3.450238564288327,3.180373852543994,-16.87906765623279,-55.07074437158877,41.44075081617367,16.1300048828125,3.7028970119769156,-2.7490097045898665,-19.409945433541907,13.911926024362174,-11.079477569065887,5.581458159886154,-17.734624157714848,27.215956509934248,-19.577925840454004,8.33046786447601,1,3.350006103515625,-5.3749847412109375,-27.47498321533203,-67.52497863769531,107.22998046875,1,0.15227335795843966,1.2850772186886694,492.1600036621094,-1.2872143320340144,492.2300109863281,-1.0028538241678884,478.3299865722656,0.15227335795843966
5449,2024-01-17,480.3299865722656,486.2099914550781,475.260009765625,484.5,4894600.0,-0.0018909560314515073,1.8853720613246807,0.476028399431454,42.6760181327006,48.173127643962744,-0.7662587472508449,4.997959453525766,-14.505238486259259,-53.86784515618524,40.7543428484315,10.949981689453125,0.6336369818806133,-4.072512817382801,-19.8752763804452,11.730250745679598,-11.973894598914,3.8288689641483984,-16.02652774389651,24.228419026703392,-22.170411827912936,7.901381781531202,1,4.6400146484375,-3.2449798583984375,-24.17748260498047,-66.61497497558594,103.23001098632812,2,0.20610836983979053,-1.1223673590671266,481.239990234375,1.2850772186886694,492.1600036621094,-1.2872143320340144,492.2300109863281,0.20610836983979053
5450,2024-01-18,485.30999755859375,485.7699890136719,478.0199890136719,480.0299987792969,4054400.0,0.010367895250235293,1.5000073833068355,-1.266182680415389,45.873661602823525,48.071054678912816,-3.7849499287376034,-0.04832349497422683,-18.179994790675096,-58.19378600608218,39.18785789977694,7.75,-1.8777120444482307,0.947998046875,-14.840377447993149,16.73637354174315,-6.946189700559103,8.842185794309103,-20.224407833549833,35.70156295566331,-10.90254372968677,7.89418774743408,1,2.2949981689453125,-5.0,-28.67999267578125,-71.59498596191406,102.34002685546875,3,0.22284730369892092,1.8853720613246807,480.3299865722656,-1.1223673590671266,481.239990234375,1.2850772186886694,492.1600036621094,0.22284730369892092
5451,2024-01-19,482.95001220703125,485.6700134277344,476.05999755859375,484.9800109863281,5665600.0,-0.004862840995311646,4.636366890700651,-0.3844695546628905,45.25126364088062,47.22250978813587,-0.14184730850820415,1.43459822370545,-14.59199287879602,-55.33211461939936,37.313331431852035,9.610015869140625,-1.5743201234382127,-0.8084884643554915,-15.78329224700633,14.166315318295347,-8.29589035568091,6.6789134269699275,-17.09793420324604,30.12143677673157,-15.648103802656756,7.487401891325422,1,5.2299957275390625,-1.6450042724609375,-24.212509155273438,-69.23500061035156,118.719970703125,4,0.20913137477404864,1.5000073833068355,485.30999755859375,1.8853720613246807,480.3299865722656,-1.1223673590671266,481.239990234375,0.20913137477404864
5452,2024-01-22,485.7099914550781,489.7999877929688,479.8999938964844,487.5499877929688,5212300.0,0.0057148342028898735,2.1230282696907907,0.9064026819405262,49.25694629911231,46.26090030602262,-1.2018773371675024,-1.6925393374543773,-16.062374238114216,-57.601678764342296,35.274614068623706,9.899993896484432,-1.15299682655683,2.129490661621105,-12.652865022476533,16.911846345718743,-5.261687180427714,9.520668503669924,-19.106754938126414,55.32022481893804,7.860496522518716,7.391177842048822,1,2.4700164794921875,-3.0749969482421875,-26.552490234375,-71.99497985839844,110.76998901367188,0,0.1841016553105117,4.636366890700651,482.95001220703125,1.5000073833068355,485.30999755859375,1.8853720613246807,480.3299865722656,0.1841016553105117
5453,2024-01-23,492.1900024414063,498.9599914550781,481.3999938964844,492.0,15506000.0,0.013341317041709377,1.5579056865464633,-0.10326240193723435,67.7240571207295,48.54624394063394,-7.330291499539783,-8.5660549995348,-21.216665961563933,-63.739102876127106,33.5452121203741,17.55999755859375,-0.01502508122700874,8.580500793457077,-6.270299385792782,23.431300972706936,1.1551007038321472,16.005900883082006,-24.850630581551457,71.43462344241146,19.73296876587242,7.425400089624933,1,-4.009994506835994,-9.55500793457037,-32.01999664306646,-78.47499084472662,110.72998046874994,1,0.16489561499005267,2.1230282696907907,485.7099914550781,4.636366890700651,482.95001220703125,1.5000073833068355,485.30999755859375,0.16489561499005267
5454,2024-01-24,544.8699951171875,562.5,537.0700073242189,537.75,26432800.0,0.10703182188681826,-4.997653595900404,37.47317699966756,81.6815060203181,53.477493376063045,-56.06417256213007,-59.7318617477012,-71.88310291598509,-115.84142570664244,32.51323998221275,70.3099975585937,2.0604209702912044,58.35499420166013,27.162287219532686,89.54770118378764,42.75864071059641,73.95134769272386,-76.80921062128755,79.60434476530345,23.647759911615395,15.596353491063747,1,-25.989990234375,-32.69000244140625,-84.02999114990234,-131.1549835205078,74.47003173828125,2,0.08001904303165075,1.5579056865464633,492.1900024414063,2.1230282696907907,485.7099914550781,4.636366890700651,482.95001220703125,0.08001904303165075
5455,2024-01-25,562.0,563.4600219726562,548.4600219726561,551.9500122070311,9451900.0,0.03143870104120583,1.313024409296915,1.411516107463112,83.46744266934067,56.973453164664015,-67.13769093338976,-75.13728788403182,-87.14874111502525,-132.2724781745206,31.433516377906244,18.59002685546875,3.4659012489680663,71.94449920654296,25.95341251414925,117.93558589893661,48.94895586034613,94.94004255273978,-90.16164688393604,98.32949477709604,38.843054247755845,22.995543346196833,1,-42.639984130859375,-49.339996337890625,-100.99249267578125,-148.2849884033203,53.83001708984375,3,0.03836298497970425,-4.997653595900404,544.8699951171875,1.5579056865464633,492.1900024414063,2.1230282696907907,485.7099914550781,0.03836298497970425
5456,2024-01-26,570.4199829101562,579.6400146484375,558.4299926757811,561.8099975585939,12770600.0,0.01498217599671925,-1.7599256617769434,0.8567160009473915,84.84233617881515,60.802141146464024,-70.73899487075425,-81.54534490104038,-93.48361400618114,-140.03644749390787,30.317957983469757,21.210021972656364,6.670910669734667,76.4329833984375,18.045145646743777,134.82082115013117,47.23906452259064,105.62690227428436,-93.08432966269675,90.75593561263551,27.6354679097144,29.193918875846833,1,-42.969970703125,-49.66998291015625,-104.08997344970703,-152.03497314453125,28.08001708984375,4,0.030205886925634085,1.313024409296915,562.0,-4.997653595900404,544.8699951171875,1.5579056865464633,492.1900024414063,0.030205886925634085
5457,2024-01-29,575.7899780273438,578.5499877929688,562.6799926757811,571.3499755859375,6905400.0,0.00941410763660655,2.18673897723445,0.5156806034055049,84.20257890510733,64.99731228553642,-70.40206399853412,-84.53283934262925,-96.7930276229306,-144.8530534949956,29.168416413874276,15.869995117187614,11.527402613142726,77.53898010253909,8.699858308914031,146.37810189616414,43.11941920572656,111.95854099935161,-90.26997586780601,96.08098960930114,35.96234381531206,34.41956089681252,1,-48.3399658203125,-55.03997802734375,-104.9899673461914,-155.35496520996094,21.9000244140625,0,0.0449469526570736,-1.7599256617769434,570.4199829101562,1.313024409296915,562.0,-4.997653595900404,544.8699951171875,0.0449469526570736
5458,2024-01-30,562.8499755859375,570.8800048828125,560.8200073242189,567.3200073242188,6181800.0,-0.0224734763285368,-1.3587420843619553,-1.0067633514330883,78.30108148307535,68.95565265780027,-49.91764894814821,-69.15515824668597,-82.32876516012618,-131.3826655034216,28.905428663023937,14.969970703124886,14.244424099045375,60.80047912597655,-13.55934857395846,135.16030682591156,23.620565276009074,97.98039297594403,-69.80037242728775,60.55899418897228,3.2965302626991217,37.179913849967505,1,-34.999969482421875,-42.0999755859375,-88.30496215820312,-140.0399627685547,45.6600341796875,1,0.059749500473555095,2.18673897723445,575.7899780273438,-1.7599256617769434,570.4199829101562,1.313024409296915,562.0,0.059749500473555095
5459,2024-01-31,564.1099853515625,572.1500244140625,562.0399780273439,562.8499755859375,4857600.0,0.0022386245363399393,-6.020853643030187,-0.2818793779100728,80.59637059018566,72.81373143417386,-42.51454302659397,-66.2834315228892,-82.17995884063788,-132.05774439301229,30.875434648039807,10.110046386718636,17.505403813781697,57.279989624023415,-20.225115114792516,134.78509436283935,18.527437254615506,96.03254199343138,-64.13314927372971,50.192325385189264,-6.731656106541621,38.75255236940796,1,-36.259979248046875,-43.3599853515625,-87.92997741699219,-141.2999725341797,40.71002197265625,2,0.06879863602202807,-1.3587420843619553,562.8499755859375,2.18673897723445,575.7899780273438,-1.7599256617769434,570.4199829101562,0.06879863602202807
5460,2024-02-01,567.510009765625,572.6599731445312,563.8300170898438,567.02001953125,3174000.0,0.0060272367133220595,-1.5705858313047496,0.3888781243944972,79.0252873671416,76.56640073709174,-36.9097369304784,-65.37603105777191,-84.06908413962606,-134.84169936178785,32.95638790319182,8.8299560546875,22.5158183321642,55.81751403808596,-24.189417363134453,135.82444543930643,15.814048337475697,95.82097973869617,-61.160119402143835,42.810031510338284,-12.596243775707443,40.00346570061023,2,-37.74000549316406,-46.760009765625,-90.8324966430664,-144.6999969482422,33.41998291015625,3,0.09132881570009488,-6.020853643030187,564.1099853515625,-1.3587420843619553,562.8499755859375,2.18673897723445,575.7899780273438,0.09132881570009488
5461,2024-02-02,564.6400146484375,567.7999877929688,562.3699951171875,564.52001953125,4030800.0,-0.0050571709182235525,-1.4569858322516502,0.244892874937718,77.35507434167107,79.6884149640427,-23.728741759956392,-58.41508321603868,-79.9663445605396,-131.4069450839704,34.706707798020126,5.42999267578125,28.45600178587972,48.44901885986326,-32.899242987313414,129.79728070703993,7.774887936274922,89.1231497834516,-52.426914342159876,21.545468315386017,-31.533135589555343,40.67413092358835,2,-34.12001037597656,-43.8900146484375,-87.26750183105469,-141.8300018310547,46.44000244140625,4,0.09065953725096643,-1.5705858313047496,567.510009765625,-6.020853643030187,564.1099853515625,-1.3587420843619553,562.8499755859375,0.09065953725096643
5462,2024-02-05,562.0599975585939,575.75,557.2000122070311,562.469970703125,4143100.0,-0.004569313231280736,-2.6624068350112977,-3.4165818921658886,82.55195657624976,81.3359593479894,-10.258301336303589,-51.547145487591706,-76.17362106875203,-128.10106875647602,36.626491624462695,18.549987792968864,34.32218286148594,41.469001770019645,-39.80384332653193,122.74184686657122,0.832579221743913,82.10542431829543,-44.45274410494346,26.199399189927462,-28.90516318899384,40.636422548275775,2,-3.7049865722657387,-41.309997558593864,-83.99248504638683,-139.24998474121105,47.390014648437386,0,0.0648329406107706,-1.4569858322516502,564.6400146484375,-1.5705858313047496,567.510009765625,-6.020853643030187,564.1099853515625,0.0648329406107706
5463,2024-02-06,555.8800048828125,566.3400268554688,554.3699951171875,564.1199951171875,2840300.0,-0.010995254425906875,-1.1261139177381236,20.098853654911036,79.19017702364363,81.05914501502556,6.600300696352974,-41.9372392875033,-68.92605593272418,-120.86532144889617,38.16070638319184,11.97003173828125,40.94657177669194,31.746508789062545,-49.17554779592581,112.6685653740509,-8.714519503431575,72.20753708155672,-33.31013053357913,7.0627194610180135,-49.80157110427622,40.46102829249418,2,8.170013427734375,-35.1300048828125,-77.17749786376953,-133.0699920654297,57.1300048828125,1,0.07521406992756985,-2.6624068350112977,562.0599975585939,-1.4569858322516502,564.6400146484375,-1.5705858313047496,567.510009765625,0.07521406992756985
5464,2024-02-07,559.2999877929689,567.7999877929688,554.97998046875,558.1599731445311,4373600.0,0.006152376196508991,-2.4186686197916667,-0.13835145625317566,78.93625512843406,80.5556797327026,6.082064539959674,-41.39879804404143,-71.26700592914574,-123.01133046644372,39.79291031583284,12.82000732421875,47.76827442092099,31.305992126464957,-48.530364882132176,111.14234913506209,-8.61218637783361,71.22417063076352,-32.16450221979915,23.05889405920862,-34.97529141999419,39.918178504298574,2,7.705017089843636,-38.549987792968864,-78.64747619628918,-136.48997497558605,46.580017089843636,2,0.08798502243284823,-1.1261139177381236,555.8800048828125,-2.6624068350112977,562.0599975585939,-1.4569858322516502,564.6400146484375,0.08798502243284823
5465,2024-02-08,558.530029296875,563.7000122070312,555.739990234375,560.5499877929689,3175500.0,-0.001376646724295827,-1.0947325307784355,-1.7718706499622692,79.93032147161202,80.00990032079116,7.049360226282488,-36.16666871654593,-69.39214190546733,-120.90225853120512,41.381634547075905,7.96002197265625,53.254514247739735,26.526031494140625,-50.82496854679505,103.8770315350763,-12.149468526327155,65.20153151460846,-27.194181397683906,19.45759228068172,-40.3679562399133,38.67550002046783,2,7.929962158203125,-35.82502746582031,-81.1875228881836,-135.7200164794922,59.8599853515625,3,0.0828782260563814,-2.4186686197916667,559.2999877929689,-1.1261139177381236,555.8800048828125,-2.6624068350112977,562.0599975585939,0.0828782260563814
5466,2024-02-09,561.3200073242189,566.0,558.0999755859375,565.0,3055700.0,0.004995215800404074,1.7817023242819225,1.821815984287498,79.9350888016221,79.53573475373724,3.165710838233281,-35.32640865656833,-71.01653297886685,-122.28274789497107,42.103768783545085,7.9000244140625,52.087760599491276,25.861509704589935,-50.17017170052816,101.89319110970797,-12.154330997969055,63.87735040714898,-26.119826085088107,32.50706557423902,-26.736336045504487,38.015840702559025,2,3.7399902343748863,-38.235000610351676,-83.97750091552746,-114.74499511718761,59.419982910156136,4,0.07056578214694498,-1.0947325307784355,558.530029296875,-2.4186686197916667,559.2999877929689,-1.1261139177381236,555.8800048828125,0.07056578214694498
5467,2024-02-12,557.8499755859375,568.4400024414062,557.0,560.3599853515625,3608500.0,-0.006181913512797843,-4.434730920900023,0.6820692286003561,76.63043074651728,79.35010689411969,4.272649452790802,-28.124684337377175,-66.33885392211607,-117.43783731115917,42.89214362523868,11.44000244140625,48.74019222099855,19.106979370117188,-54.69180656781168,92.905765308046,-17.792413598847247,56.00637233908162,-19.094607674062217,24.733323789817067,-31.606097415921102,36.89939296896441,2,7.21002197265625,-32.129974365234375,-81.7249755859375,-109.594970703125,69.84002685546875,0,0.09541999432373571,1.7817023242819225,561.3200073242189,-1.0947325307784355,558.530029296875,-2.4186686197916667,559.2999877929689,0.09541999432373571
5468,2024-02-13,554.52001953125,559.2000122070311,549.0,550.7999877929689,3511500.0,-0.0059692680835736756,-1.7868857926640842,-1.4820785915766497,56.52646647975505,76.67567310407183,7.036726803970282,-20.051327081361705,-61.71123971234158,-112.58033273918795,44.77491585512168,10.200012207031136,43.92790159401204,12.113021850585938,-56.77828760238549,81.00433130355731,-22.332632875899776,46.55867657707165,-12.493879880449754,28.395158631732624,-23.968623908604055,34.44565472648569,2,7.85498046875,-28.225006103515625,-78.39501953125,-106.2650146484375,68.19000244140625,1,0.0990586286176196,-4.434730920900023,557.8499755859375,1.7817023242819225,561.3200073242189,-1.0947325307784355,558.530029296875,0.0990586286176196
5469,2024-02-14,579.3300170898438,581.25,564.3400268554688,567.260009765625,5634200.0,0.04474139198719329,1.125707314640406,3.2445979425422244,60.61759169304838,74.63037358472813,-17.195562812328717,-39.06720221810633,-84.64321143168792,-135.66867560848345,47.295383041072895,26.72998046875,39.41193897987887,31.973017883300827,-32.20315938751719,96.14919515411879,-0.1150707521081813,64.06110651870983,-34.29476743923249,94.04656461967055,45.53507786465815,32.08808863540898,2,-14.20501708984375,-52.230010986328125,-103.70501708984375,-131.07501220703125,48.67999267578125,2,0.058136108404957865,-1.7868857926640842,554.52001953125,-4.434730920900023,557.8499755859375,1.7817023242819225,561.3200073242189,0.058136108404957865
5470,2024-02-15,593.4600219726562,593.77001953125,580.3200073242188,581.9099731445312,5220900.0,0.024390251611321467,1.2103473524780084,0.9569214431999191,63.192884353265924,73.05679691934981,-30.460721579571327,-47.093979694779364,-96.31058089174041,-147.90808456749858,50.069405520647884,14.44000244140625,36.690844771672005,40.6955215454102,-19.574223188424185,100.96526627924459,10.560649178493009,70.8303939123274,-44.80329728710615,99.3075777901384,53.82065538002619,30.13487236691718,2,-22.07501220703125,-60.100006103515625,-117.83502197265625,-145.20501708984375,34.0,3,0.020928086897702647,1.125707314640406,579.3300170898438,-1.7868857926640842,554.52001953125,-4.434730920900023,557.8499755859375,0.020928086897702647
5471,2024-02-16,583.9500122070312,597.0,577.4600219726562,596.9500122070312,4323600.0,-0.016024684753008,1.9832083119787542,-1.1255363672874084,54.46098713362872,69.9355780923919,-20.029890306514517,-31.23054281772579,-84.43796604140334,-136.62326133389786,53.22669234715074,19.53997802734375,33.2731286698903,26.135511779785134,-25.861499264583586,78.1325228241538,0.137006257600774,52.13401730196949,-29.879692139997132,72.8125254313151,32.332250264725864,25.99850552218434,2,-10.95001220703125,-47.82000732421875,-108.60750579833984,-135.69500732421875,45.28997802734375,4,0.05897765514421471,1.2103473524780084,593.4600219726562,1.125707314640406,579.3300170898438,-1.7868857926640842,554.52001953125,0.05897765514421471
5472,2024-02-20,575.1300048828125,586.0,569.6599731445312,580.1799926757812,3124200.0,-0.01510404510633312,-1.0437741668288922,0.38846059945913464,57.03001723296931,67.47333811565032,-10.237515842780226,-16.198429320296555,-73.03768834465734,-125.9730927166554,55.96807577532701,16.34002685546875,29.92894357718319,12.844503784179665,-27.006516248242406,52.695523816601735,-7.081006232031314,32.77001380039064,-15.049529625163132,54.43751017252604,15.815581479043757,19.925510016211028,2,-2.1300048828125,-39.0,-96.52750396728516,-125.61500549316406,38.4000244140625,1,0.0793037834304191,1.9832083119787542,583.9500122070312,1.2103473524780084,593.4600219726562,1.125707314640406,579.3300170898438,0.0793037834304191
5473,2024-02-21,573.3499755859375,575.780029296875,567.3200073242188,573.510009765625,2281100.0,-0.0030950033588278414,2.599953250396073,0.03169001317395666,55.25836090081401,64.84246097924809,-6.390828209243068,-8.460095880236736,-68.8147666757011,-122.3281672260124,58.15447718098798,8.46002197265625,26.81511722026687,7.006475830078102,-15.579918026448922,29.592869686605127,-4.286721098185467,18.29967275834167,-8.100766864359002,27.587128411271888,-9.175845570506656,11.29319692826354,2,-0.3499755859375,-37.219970703125,-94.74747467041016,-121.93997192382812,33.98004150390625,2,0.09477636551730151,-1.0437741668288922,575.1300048828125,1.9832083119787542,583.9500122070312,1.2103473524780084,593.4600219726562,0.09477636551730151
5474,2024-02-22,588.469970703125,590.8499755859375,578.8900146484375,582.75,3526600.0,0.026371319021572415,1.2824395471276149,-35.742181540808545,60.52418667768295,62.686223779922635,-18.9284490614491,-21.23493793228465,-81.3225456637349,-135.45677155260432,58.17573485084313,17.5,23.669391588351118,19.94647216796875,-2.3274732529115454,42.220417588849045,8.80949945752866,31.08344487840884,-21.14996337890625,71.26000201531227,33.80530576819554,11.136972710440128,2,-15.469970703125,-52.3399658203125,-108.24246978759766,-134.44996643066406,25.84002685546875,3,0.05818487429124031,2.599953250396073,573.3499755859375,-1.0437741668288922,575.1300048828125,1.9832083119787542,583.9500122070312,0.05818487429124031
5475,2024-02-23,583.5599975585938,592.4299926757812,579.8200073242188,586.4000244140625,2568900.0,-0.008343625654618547,-1.4437938763802394,-0.49651073455973366,59.309188734015166,60.39445710574408,-11.280899524259326,-15.41738370972098,-74.00117108290084,-128.5835414749306,58.190932243769545,12.6099853515625,21.18284291398936,13.958499145507858,-9.060530313734603,36.97752860475032,2.448984415886571,25.468013875129145,-16.239990234375,54.71696173168791,14.619899361553607,11.509514729621232,2,-10.55999755859375,-47.029998779296875,-102.5324935913086,-124.76499938964844,30.6500244140625,4,0.07617042359482173,1.2824395471276149,588.469970703125,2.599953250396073,573.3499755859375,-1.0437741668288922,575.1300048828125,0.07617042359482173
5476,2024-02-26,587.6500244140625,590.75,583.27001953125,583.5599975585938,2393700.0,0.0070087512382273065,-2.203429482571589,-1.4401366830715008,62.40669096711143,58.81404157469898,-12.564532399286236,-19.131263965337666,-75.68281162117722,-130.71018672263324,57.843372454306675,7.47998046875,18.65435186999673,17.187023925781205,-7.209461215107694,41.5835090666701,4.988781355336755,29.385266496225654,-16.174818115234416,80.96387475024429,37.4933051431636,12.19824257044444,2,-14.6500244140625,-51.120025634765625,-103.6925277709961,-127.39501953125,42.42999267578125,0,0.0677443987146733,-1.4437938763802394,583.5599975585938,1.2824395471276149,588.469970703125,2.599953250396073,573.3499755859375,0.0677443987146733
5477,2024-02-27,601.6699829101562,605.3599853515625,592.3300170898438,595.0,4489400.0,0.023857666831670565,-1.1698624289148298,1.6307919595290326,70.63170915627083,60.381290760978516,-22.031823061393197,-32.79432799588744,-87.62921520323516,-142.60814342037133,57.61895410981168,17.7099609375,16.47222407143272,29.91298217773442,1.8560639244802815,57.96990043098856,15.884523051107408,43.94144130436143,-26.621305493164073,90.29967252148828,40.47953497516906,14.02845912662706,2,-16.819976806640625,-59.03999328613281,-116.92747497558594,-137.19998168945312,15.47003173828125,1,0.04582247429208319,-2.203429482571589,587.6500244140625,-1.4437938763802394,583.5599975585938,1.2824395471276149,588.469970703125,0.04582247429208319
5478,2024-02-28,596.47998046875,598.1699829101562,590.010009765625,595.7899780273438,2605200.0,-0.008625995294468947,3.009807597138701,0.10344890694631272,66.48927444777866,61.03369995594855,-11.470065851296681,-26.30430390244328,-80.0559982329471,-135.3071707851028,57.470225547172674,11.65997314453125,14.022127117908553,23.041479492187477,-6.745474248788128,52.82843323316308,8.148002621699675,37.93495636267528,-16.581493782226516,66.45253225851081,12.700046026962283,14.893476870487817,2,-10.139984130859375,-53.09999084472656,-111.07247924804688,-129.96998596191406,39.70001220703125,2,0.028584444384413432,-1.1698624289148298,601.6699829101562,-2.203429482571589,587.6500244140625,-1.4437938763802394,583.5599975585938,0.028584444384413432
5479,2024-02-29,602.9199829101562,604.52001953125,595.1599731445312,604.25,3572100.0,0.010796678266293602,9.010444205098077,-1.9275541795665634,68.74417856640284,61.650510424074874,-15.882103073180701,-31.292038725633347,-84.06070695177277,-139.50850537427033,57.34357275231305,9.36004638671875,12.707319135759349,27.540982055664017,-4.647028756645341,59.728992867973375,11.446976649509338,43.634987461818696,-18.947656437226556,90.44634087471054,31.019197259350356,16.0940054061547,2,-16.579986572265625,-31.704986572265625,-117.51248168945312,-135.71498107910156,25.489990234375,3,0.007314460135159795,3.009807597138701,596.47998046875,-1.1698624289148298,601.6699829101562,-2.203429482571589,587.6500244140625,0.007314460135159795
5480,2024-03-01,619.3400268554688,620.280029296875,599.5,599.8099975585938,4264200.0,0.027234200906821382,-1.0625314262520522,-14.684043871323023,71.97061586137012,63.59602472715725,-31.564332219207245,-45.987835807905185,-98.25770944014619,-153.71409949565873,57.331118857235516,20.780029296875,15.78738954854498,41.36952514648442,3.9314177860377413,78.8076325069311,22.650471466261024,60.08857882670782,-31.94567496195782,97.46013998007822,33.19734935680363,18.719053680223357,3,-25.540008544921875,-34.970001220703125,-103.81002807617188,-121.25003051757812,-1.1400146484375,4,-0.00812159569665405,9.010444205098077,602.9199829101562,3.009807597138701,596.47998046875,-1.1698624289148298,601.6699829101562,-0.00812159569665405
5481,2024-03-04,615.8300170898438,624.4199829101562,615.0800170898438,621.5599975585938,3020300.0,-0.005667338801669475,-1.5836766394272979,-0.29339333708356774,71.94883176933077,65.25367078675296,-25.766163794334716,-40.52384424114712,-92.80652783960818,-148.05846308899288,57.50204967851469,9.3399658203125,16.740323572683565,35.30001525878902,-5.1768179985672305,75.77684851614526,15.061598630110893,55.53843188746714,-22.516243263727233,75.03640649694114,5.5349107998095946,20.238416628678117,3,-19.96002197265625,-29.120025634765625,-99.82000732421875,-116.92500305175781,2.75,0,-0.002630588104235221,-1.0625314262520522,619.3400268554688,9.010444205098077,602.9199829101562,3.009807597138701,596.47998046875,-0.002630588104235221
5482,2024-03-05,598.5,610.9099731445312,592.0,610.0999755859375,3849600.0,-0.02814091000587826,1.8608192210382464,2.0244354495100128,65.05338066396588,66.34200631599207,-5.333351837392115,-21.42218483382453,-73.51132442309131,-128.4601445702922,56.73465167642553,23.83001708984375,15.930347031114138,16.147998046875045,-24.10818874813185,56.40418484188194,-3.980095350628403,36.276091444378494,25.91998291015625,24.673051032951204,-47.961509820615476,20.128093397503466,3,3.154998779296875,-11.790008544921875,-74.39999389648438,-90.92498779296875,30.280029296875,1,0.052765275003916035,-1.5836766394272979,615.8300170898438,-1.0625314262520522,619.3400268554688,9.010444205098077,602.9199829101562,0.052765275003916035
5483,2024-03-06,597.6900024414062,607.9299926757812,593.5599975585938,602.989990234375,2469600.0,-0.0013533793794381355,-1.1194686879689604,0.4568964610058194,57.519648428125755,66.00816873270793,-0.7907912679495439,-18.25523996981144,-70.78047151260535,-125.24552997206717,56.22716131858401,14.3699951171875,16.76532075891737,13.247500610351608,-25.535964580097584,52.0309658008008,-6.144231984872931,32.63923320557615,26.72998046875,17.550911291886386,-50.21161063272425,19.391732595224592,3,4.42999267578125,-10.980010986328125,-73.58999633789062,-86.56999206542969,25.1400146484375,2,0.03254197347719234,1.8608192210382464,598.5,-1.5836766394272979,615.8300170898438,-1.0625314262520522,619.3400268554688,0.03254197347719234
5484,2024-03-07,608.510009765625,610.530029296875,595.9000244140625,599.3400268554688,2742800.0,0.018103042179092643,1.214985699962575,-1.7301894397420394,56.33576559062536,65.6777883834424,-9.464462787152002,-26.561341494346834,-79.35793704795344,-133.4980659931968,55.68151977297872,14.6300048828125,18.429814153959228,21.607006835937455,-16.70133822372145,59.91535189559636,2.4528343061080022,40.76117936576691,15.261573486328075,50.92541168629946,-12.316181759888416,19.154172529829474,3,-4.665008544921875,-21.800018310546875,-84.21000671386719,-95.8699951171875,-1.3599853515625,3,0.04547169720480637,-1.1194686879689604,597.6900024414062,1.8608192210382464,598.5,-1.5836766394272979,615.8300170898438,0.04547169720480637
5485,2024-03-08,604.8200073242188,616.0900268554688,600.8400268554688,608.27001953125,2774600.0,-0.006063996289604967,-1.6731000690057292,-0.3762288589665937,59.23859299871284,65.32577749806478,-2.7285161315244295,-20.264573691299802,-73.56484836905395,-127.14784498431709,55.17522337366284,15.25,20.573916193657624,15.602505493164017,-21.045520205547632,52.250531191875666,-2.7215073561917507,33.926518342519785,18.316144262695275,39.543535108411824,-21.55846852008706,18.32401284935582,3,2.394989013671875,-18.110015869140625,-80.52000427246094,-92.13499450683594,12.70001220703125,4,0.039003282852160925,1.214985699962575,608.510009765625,-1.1194686879689604,597.6900024414062,1.8608192210382464,598.5,0.039003282852160925
5486,2024-03-11,600.9299926757812,611.0,600.3699951171875,608.0800170898438,2500900.0,-0.006431689761136172,-1.5707327153569108,2.0724635117204775,61.94221836240345,64.36027852096841,3.6245220674360326,-13.971238980296448,-67.5929316602651,-120.67529632783521,54.55368176555808,10.6300048828125,20.945815554598312,9.731991577148392,-24.787519873365,44.251503027661784,-7.527764148108304,26.991747302405088,21.58343587939453,37.06925164242407,-23.848173370362296,17.259755725256706,3,6.285003662109375,-14.220001220703125,-75.66999053955078,-88.24497985839844,12.760009765625,0,0.02873882106358372,-1.6731000690057292,604.8200073242188,1.214985699962575,608.510009765625,-1.1194686879689604,597.6900024414062,0.02873882106358372
5487,2024-03-12,611.0800170898438,615.2999877929688,596.27001953125,600.2100219726562,2821600.0,0.016890527245723153,-1.02986328125,-1.5202738463114405,66.20844444094843,64.32907518687617,-5.6438239708276114,-21.005916364970744,-75.45892103330971,-128.0761138857888,53.87558449796066,19.02996826171875,22.20090625750072,17.220513916015648,-14.573613560840045,49.01464139287134,1.3234501775878016,33.117577654443494,10.823142894228567,77.7629682606764,12.107773894262934,15.897063738427844,3,-2.870025634765625,-24.370025634765625,-85.44501495361328,-98.39500427246094,-0.52001953125,1,0.012273351754680695,-1.5707327153569108,600.9299926757812,-1.6731000690057292,604.8200073242188,1.214985699962575,608.510009765625,0.012273351754680695
5488,2024-03-13,609.4500122070312,614.8499755859375,607.2100219726562,613.3699951171875,2192100.0,-0.0026674164384806742,1.220934874601893,-0.36062416476692083,60.19437516126258,63.37909703074946,-2.21329200180503,-15.862998350468615,-71.39970624291959,-123.52630314691964,54.118771331616514,7.63995361328125,22.872247116305743,12.844009399414062,-13.697794245524506,39.38581304435263,-0.4268924230551647,26.11491122188329,11.855084577359662,67.11236332086834,2.0766584421375853,13.270901822469277,3,-1.240020751953125,-22.740020751953125,-69.89750671386719,-96.76499938964844,-54.410034179687386,2,0.03171714940138082,-1.02986328125,611.0800170898438,-1.5707327153569108,600.9299926757812,-1.6731000690057292,604.8200073242188,0.03171714940138082
5489,2024-03-14,613.010009765625,620.7999877929688,607.3499755859375,615.0,3120500.0,0.005841328225922426,-1.0210297516416595,0.5076527831841183,64.50023650721812,62.54905488028813,-4.684083528003953,-17.676695302008056,-71.84650821808918,-125.00360510318177,53.70135851343356,13.45001220703125,21.398518314719695,14.720007324218727,-11.47816269976488,40.918177348202335,1.6209223122269805,27.819092336210474,-21.010009765625,68.2430162802097,1.8234876631004795,13.09908501199178,3,-4.800018310546875,-26.300018310546875,-70.61000061035156,-100.32499694824219,-58.4100341796875,3,0.01601932622270441,1.220934874601893,609.4500122070312,-1.02986328125,611.0800170898438,-1.5707327153569108,600.9299926757812,0.01601932622270441
5490,2024-03-15,605.8800048828125,622.9199829101562,603.8200073242188,622.9199829101562,6670900.0,-0.011631139409189362,1.2417840627831924,8.562845049687155,58.714965651340684,61.07862531162256,0.3752947143336769,-10.085602217894348,-61.67871073858328,-115.79828796001641,52.79885422941637,19.0999755859375,20.687915166175912,6.96900329589846,-19.33569375048262,33.27370034227954,-6.1833452272920795,20.121351819089,-13.304005126953143,36.06003210934583,-27.34161372340069,13.152348523190549,3,1.579986572265625,-19.170013427734375,-62.00250244140625,-93.19499206542969,-28.1300048828125,4,0.0020961568644202178,-1.0210297516416595,613.010009765625,1.220934874601893,609.4500122070312,-1.02986328125,611.0800170898438,0.0020961568644202178
5491,2024-03-18,618.3900146484375,627.4099731445312,610.4500122070312,613.5599975585938,3344200.0,0.020647668952278098,-2.0696795788845743,-0.2834520726548536,58.1102101115246,60.307161916906864,-13.112288009501412,-20.95767130667832,-71.0850971484906,-126.23305830128885,51.82930964428483,21.52996826171875,19.37401959740407,17.757012939453148,-8.930244891527195,44.44427077043349,4.413384023962976,31.10064185494332,-24.600255566406304,71.03412995372376,10.579063112256208,13.343628915490173,3,-7.905029296875,-30.185028076171875,-73.8075180053711,-105.70500183105469,-63.27001953125,0,-0.0014068712245978165,1.2417840627831924,605.8800048828125,-1.0210297516416595,613.010009765625,1.220934874601893,609.4500122070312,-0.0014068712245978165
5492,2024-03-19,620.739990234375,621.280029296875,608.0,615.6199951171875,2142600.0,0.0038001512480332345,3.283829812368333,1.0600366462374424,62.10094901524294,60.81619531547545,-13.383137651724041,-20.780909717522036,-70.22048682331956,-126.58307511756482,51.517187759508445,13.280029296875,15.953899810058147,17.826489257812455,-7.442050875836799,43.09502939146171,5.192219190987771,30.460759324637138,-24.933018308593773,71.72533881158505,11.532009104274834,12.634270066824651,3,-9.084991455078125,-32.535003662109375,-76.66748809814453,-108.05497741699219,-55.94000244140625,1,-0.011357392634405383,-2.0696795788845743,618.3900146484375,1.2417840627831924,605.8800048828125,-1.0210297516416595,613.010009765625,-0.011357392634405383
5493,2024-03-20,627.6900024414062,629.510009765625,618.3400268554688,619.9500122070312,2639500.0,0.011196333918179091,-1.0383253140871425,1.5117182843382686,62.29279876899963,61.47808789085037,-17.466965330171092,-24.718499931447013,-74.16252560616363,-131.4328118923147,51.53863226087021,11.16998291015625,12.805712480954753,22.05950012207029,-1.4490733988274087,45.56807364296799,10.30521336162144,33.81378688251914,-29.986850442499986,92.91550349841413,35.03917573274794,11.754286760448826,3,-14.79998779296875,-38.43499755859375,-82.30000305175781,-115.00498962402344,-66.46002197265625,2,-0.027290549182216073,3.283829812368333,620.739990234375,-2.0696795788845743,618.3900146484375,1.2417840627831924,605.8800048828125,-0.027290549182216073
5494,2024-03-21,622.7100219726562,634.3599853515625,622.3300170898438,630.6500244140625,2507700.0,-0.007933821551052822,-1.7655060649216716,-1.025841403021796,51.88668284975425,60.661208985410525,-11.466735335940598,-17.96277689553017,-66.07564205870904,-124.23708534354671,51.159999488780294,12.02996826171875,11.662369862581727,15.367517089843773,-7.864534175054359,38.599568354741905,3.75149145739465,26.983542722292896,-22.46232135241246,61.85339960469016,8.613031573033474,11.616025632449066,3,-7.39501953125,-23.360015869140625,-78.37501525878906,-110.02500915527344,-63.22003173828125,3,-0.10867023423028166,-1.0383253140871425,627.6900024414062,3.283829812368333,620.739990234375,-2.0696795788845743,618.3900146484375,-0.10867023423028166
5495,2024-03-22,628.010009765625,629.0499877929688,621.0,624.1599731445312,2134100.0,0.00851116507837646,1.7150076680012762,-0.4848911130072489,56.684954873531325,60.077068597758064,-14.674462866344584,-20.829897154271066,-68.02186794251611,-127.1774792465493,50.66443341446061,8.04998779296875,12.400866106176181,18.445004272460892,-3.68597854670179,40.575987091623574,7.379512862879551,29.510495682042233,-24.35108067224928,75.91054964087412,24.376861084821364,11.065491409581364,3,-12.69500732421875,-27.170013427734375,-81.89750671386719,-114.52000427246094,-77.3699951171875,4,-0.11689309571209594,-1.7655060649216716,622.7100219726562,-1.0383253140871425,627.6900024414062,3.283829812368333,620.739990234375,-0.11689309571209594
5496,2024-03-25,627.4600219726562,630.4600219726562,623.1599731445312,627.9000244140625,1803300.0,-0.0008757627815104696,1.6259179976947142,-0.11428526133895592,69.48332825528328,60.440944577128604,-11.136559041858618,-18.071035276170733,-64.50346973151431,-124.44209940205621,50.16226453255519,7.300048828125,12.636693905070729,15.904516601562477,-5.057505831992103,36.86653903511706,5.4235053847851304,26.385527818339824,-20.730987253461876,73.82410010141659,18.112282708355053,10.481011216777308,3,-8.370025634765625,-26.620025634765625,-75.08750915527344,-107.71000671386719,-75.75000000000011,0,-0.07922420589661494,1.7150076680012762,628.010009765625,-1.7655060649216716,622.7100219726562,-1.0383253140871425,627.6900024414062,-0.07922420589661494
5497,2024-03-26,629.239990234375,634.3900146484375,619.1799926757812,625.2000122070312,2804500.0,0.002836783539009735,1.121338003890239,-9.181717297822166,70.95231571292958,61.636271305091604,-11.253009357142332,-18.635053220063355,-63.23088510544892,-124.02984601473463,49.06589373375583,15.21002197265625,12.924338575155161,16.305984497070312,-5.526837302659374,38.1388062968,5.389573597205413,27.222395396935212,-19.74786045194378,67.91259606864844,7.06908155749251,10.916410899864859,3,-10.134979248046875,-28.384979248046875,-74.67498779296875,-107.87498474121094,-64.0899658203125,1,-0.11779288708204927,1.6259179976947142,627.4600219726562,1.7150076680012762,628.010009765625,-1.7655060649216716,622.7100219726562,-0.11779288708204927
5498,2024-03-27,613.530029296875,631.3499755859375,610.72998046875,629.010009765625,2628300.0,-0.024966564715075523,1.0456433545261883,-3.831699173603662,53.130471321521114,60.37296406223638,5.69550893507062,-1.6677586834935028,-44.23594683964859,-106.33248098163017,47.83344975982358,20.6199951171875,12.926242435209133,-0.25647888183596024,-20.669465460571814,20.156507696899894,-10.462972171203887,9.950014407531967,20.8599853515625,11.834508804424654,-48.18724240988607,10.20649328936792,3,5.574981689453125,-12.675018310546875,-58.96502685546875,-92.16502380371094,-34.19000244140625,2,-0.07942568281417695,1.121338003890239,629.239990234375,1.6259179976947142,627.4600219726562,1.7150076680012762,628.010009765625,-0.07942568281417695
5499,2024-03-28,607.3300170898438,615.0,601.5900268554688,614.989990234375,3708800.0,-0.01010547472979706,2.49218383679438,0.4948309308267356,51.517723753904654,59.57327051807681,12.29839050436226,5.143280972387515,-34.725936245232106,-98.23311226541716,46.05245474013127,13.40997314453125,11.308117736196323,-6.67699279785154,-26.68704335539053,13.333057759687449,-16.682018076621034,3.3280324809179547,27.05999755859375,17.49997673964216,-43.24859548675917,10.005025278769505,3,10.660003662109375,-0.69000244140625,-52.7650146484375,-85.96501159667969,-10.36004638671875,3,-0.07590607301445806,1.0456433545261883,613.530029296875,1.121338003890239,629.239990234375,1.6259179976947142,627.4600219726562,-0.07590607301445806
5500,2024-04-01,614.3099975585938,615.1099853515625,605.5700073242188,608.0,2115900.0,0.011492895579566564,1.4121391698881918,-0.8237623604592792,57.799032031751416,59.538695175879795,7.42027992649605,-2.3535247295728823,-38.40711054856729,-103.37601392692602,43.793937165297336,9.53997802734375,11.014080616979072,0.5544891357421875,-19.29916362408119,20.408141895565564,-9.372337244169557,10.481315515653932,18.768017578124955,38.78041291787233,-23.932220396752356,9.926826379911695,4,3.680023193359375,-7.204986572265625,-59.7449951171875,-91.64999389648438,-8.30999755859375,0,-0.08923834471534864,2.49218383679438,607.3300170898438,1.0456433545261883,613.530029296875,1.121338003890239,629.239990234375,-0.08923834471534864
5501,2024-04-02,614.2100219726562,615.030029296875,605.510009765625,611.0,2029200.0,-0.0001627445204128719,2.925751607666461,0.5087200023214649,52.06655931293613,58.423762986734594,7.671733600625657,-2.5098175788830304,-34.865395263674145,-101.45889239194003,41.32029744445336,9.52001953125,9.940260094152109,0.5355133056640398,-19.295708939280644,20.366735550608723,-9.380097816808302,10.451124428136382,17.608473632812434,38.475609188771756,-21.410694124999594,9.915611122472345,4,3.779998779296875,-5.3800048828125,-59.44502258300781,-90.33001708984375,-4.74005126953125,1,-0.1034988115629425,1.4121391698881918,614.3099975585938,2.49218383679438,607.3300170898438,1.0456433545261883,613.530029296875,-0.1034988115629425
5502,2024-04-03,630.0800170898438,630.4099731445312,611.5,612.75,2931200.0,0.025838059539012193,1.1022843319864155,5.398722263419086,61.4649547577924,58.33178031882269,-7.525428864294781,-16.751466573427024,-47.127254728475236,-115.39893448080534,41.128659959086214,18.90997314453125,10.544597658173643,14.826507568359375,-4.946294879595257,34.59931001631401,4.940106344382002,24.712908792336748,0.5293397656249681,95.73265899213884,35.24186931461084,9.886401223977321,4,-12.089996337890625,-17.8800048828125,-75.31501770019531,-102.97502136230469,-17.989990234375,2,-0.12438101985705852,2.925751607666461,614.2100219726562,1.4121391698881918,614.3099975585938,2.49218383679438,607.3300170898438,-0.12438101985705852
5503,2024-04-04,617.1400146484375,638.0,616.5800170898438,633.2100219726562,3064300.0,-0.020537077974909224,-1.4921442545652088,-0.9272932185183228,52.07851583906108,58.353095095412336,4.202630753543076,-2.4027982912220978,-30.863990735550942,-100.61720434951656,41.05869018128166,21.41998291015625,10.063809614308411,0.914004516601608,-17.052306799549797,18.880315832753013,-8.069151141474094,9.89716017467731,-15.54998779296875,42.708045213991994,-16.10806086616916,8.983155658075699,4,2.654998779296875,-3.135009765625,-53.40001678466797,-84.86001586914062,-6.27001953125,3,-0.08424342774790228,1.1022843319864155,630.0800170898438,2.925751607666461,614.2100219726562,1.4121391698881918,614.3099975585938,-0.08424342774790228
5504,2024-04-05,636.1799926757812,637.9099731445312,622.7100219726562,624.9199829101562,3372800.0,0.03085195834885246,1.065214867397542,-0.7006847936313813,63.616769278960064,59.12329669601553,-14.221206543860148,-20.30454790988165,-47.98923599646241,-117.662089837253,40.89188870023884,20.76995849609375,9.404331590891388,18.570483398437545,-1.0768707074354325,38.21783750431052,8.746806345501,28.39416045137409,-33.86176635742186,94.39825216600666,31.352701486808243,9.823677052936498,4,-16.384979248046875,-21.17999267578125,-71.31999969482422,-102.57000732421875,-19.5899658203125,4,-0.08934572994231216,-1.4921442545652088,617.1400146484375,1.1022843319864155,630.0800170898438,2.925751607666461,614.2100219726562,-0.08934572994231216
5505,2024-04-08,628.4099731445312,639.0,628.1099853515625,636.3900146484375,2145700.0,-0.012213555315641389,-1.538459896852214,-0.7087064460874656,54.703329836164016,57.48107464944671,-7.139254686754612,-11.25358966122053,-38.9075301086159,-108.11494824699093,40.53826497585641,10.8900146484375,7.974096539187144,9.620965576171898,-9.621762762686217,28.863693915030012,-0.00039859325715951854,19.242329745600955,-25.37811135253901,68.37853107344633,6.081439250328835,9.621364169429075,4,-8.114959716796875,-12.90997314453125,-49.632476806640625,-94.79998779296875,-14.75,0,-0.05003103671967857,1.065214867397542,636.1799926757812,-1.4921442545652088,617.1400146484375,1.1022843319864155,630.0800170898438,-0.05003103671967857
5506,2024-04-09,618.2000122070312,631.989990234375,615.6300048828125,631.989990234375,2146600.0,-0.016247292967694116,1.3727355212782437,1.7280584343569543,48.88967390057305,55.02967000362933,1.8093063190021894,0.3336423643618218,-27.74892206615573,-96.12736012942173,39.76548109203188,16.3599853515625,7.948185846502042,-1.4524963378905795,-18.775022864484185,15.870030188703026,-10.113759601187326,7.208766925406167,-13.729424886718675,24.363680752840907,-35.22307663487495,8.661263263296789,4,2.095001220703125,-2.70001220703125,-29.114990234375,-77.1300048828125,-4.67999267578125,1,-0.01973473304129525,-1.538459896852214,628.4099731445312,1.065214867397542,636.1799926757812,-1.4921442545652088,617.1400146484375,-0.01973473304129525
5507,2024-04-10,618.5800170898438,620.1400146484375,609.3400268554688,610.969970703125,2806200.0,0.0006146956895969335,1.0130374685013168,-0.5518534091663532,45.774974014298365,54.21239252504902,-0.27025525546469,0.573744237100982,-27.32942258468063,-94.77382888994475,38.59636520829513,10.79998779296875,6.936036006549784,-1.4474914550780795,-18.307174121632784,15.412191211476625,-9.877332788355375,6.982349878199216,-12.728253262343628,31.153063387310194,-23.217418117488396,8.429841333277329,4,1.714996337890625,-3.08001708984375,-27.290023803710938,-75.44003295898438,-8.05999755859375,2,-0.014727353187996006,1.3727355212782437,618.2000122070312,-1.538459896852214,628.4099731445312,1.065214867397542,636.1799926757812,-0.014727353187996006
5508,2024-04-11,628.780029296875,631.6599731445312,617.239990234375,624.4199829101562,2662700.0,0.01648939817845707,1.8498175567684931,0.572932957981441,52.685134735979254,54.34210485639064,-9.029067217175111,-8.54180274451187,-36.17776256863567,-103.37559674316196,37.60556802751887,14.41998291015625,5.075428669654798,7.78601989746096,-8.733333893143481,24.3053736880654,-0.4736569978412035,16.045696792763124,-21.6023360224749,65.54288618764521,11.618322441959592,8.259676895302203,4,-6.5250244140625,-12.500030517578125,-34.5975341796875,-85.64004516601562,-7.6800537109375,3,-0.02654346776895833,1.0130374685013168,618.5800170898438,1.3727355212782437,618.2000122070312,-1.538459896852214,628.4099731445312,-0.02654346776895833
5509,2024-04-12,622.8300170898438,633.1199951171875,618.9199829101562,628.22998046875,2956500.0,-0.009462788144980916,-1.1482569010651118,-1.2385105340519353,47.72167550499831,53.2223985756403,-0.7254487158443226,-1.9166465462806173,-28.957969342476872,-95.92570909171923,36.36771580946817,14.20001220703125,2.6491640990288943,1.3450073242187273,-14.75355771661043,17.443572365047885,-6.704275196195908,9.394289844633363,-14.37943154641971,45.48213907220717,-5.427480986822609,8.049282520414582,4,-0.57501220703125,-5.3800048828125,-28.415023803710938,-79.69003295898438,17.989990234375,4,-0.01920270642789368,1.8498175567684931,628.780029296875,1.0130374685013168,618.5800170898438,1.3727355212782437,618.2000122070312,-0.01920270642789368
5510,2024-04-15,607.1500244140625,630.1699829101562,603.8699951171875,630.1699829101562,3085400.0,-0.02517539656975043,1.284972650791841,4.262984187266172,42.11628864572519,52.116812945950194,15.457628200048134,14.6125650845388,-12.273828117277844,-78.80518636114493,34.986126572025235,26.29998779296875,2.591125655222527,-14.398486328125045,-30.24593681497163,1.4489641587215374,-22.322211571548337,-6.474761084701754,31.8499755859375,11.213775373931623,-35.27725785789042,7.923725243423287,4,14.28497314453125,10.4849853515625,-11.872528076171875,-64.01004028320312,43.4599609375,0,0.015548055771745117,-1.1482569010651118,622.8300170898438,1.8498175567684931,628.780029296875,1.0130374685013168,618.5800170898438,0.015548055771745117
5511,2024-04-16,617.52001953125,622.4500122070312,607.5,607.5,3519100.0,0.017079790332208633,-1.9840285561132498,-0.43527530829172845,45.73508768812524,50.3690499382094,6.2654073730384425,4.399621105251754,-21.405948391793572,-87.79640461627525,33.35109934813364,15.29998779296875,3.467484401565116,-3.9849914550781023,-19.87366873578185,11.903685825625644,-11.929330095430032,3.9593471852738276,20.777380371093727,46.666750133547005,2.766207612379496,7.944338640351893,4,3.91497802734375,0.114990234375,-20.557525634765625,-74.38003540039062,22.949951171875,1,-0.006250884610427443,1.284972650791841,607.1500244140625,-1.1482569010651118,622.8300170898438,1.8498175567684931,628.780029296875,-0.006250884610427443
5512,2024-04-17,613.6900024414062,620.969970703125,607.7100219726562,620.969970703125,3312200.0,-0.006202255746706076,2.6428589394256967,-0.7265423224989036,50.06372418635568,50.1451841990199,8.41045319120019,8.089123573566894,-16.27386490742606,-82.60354881869375,31.88582793326936,13.25994873046875,3.124887706864797,-7.4625091552734375,-23.73092736603678,8.805909055489906,-15.596718260655052,0.6716999501081773,23.918849365234337,33.572674612713676,-13.789817086231842,8.134209105381672,4,7.7449951171875,3.94500732421875,-16.727508544921875,-70.55001831054688,21.97998046875,2,-0.0002769849752807252,-1.9840285561132498,617.52001953125,1.284972650791841,607.1500244140625,-1.1482569010651118,622.8300170898438,-0.0002769849752807252
5513,2024-04-18,610.5599975585938,621.3300170898438,605.4299926757812,612.0999755859375,8468400.0,-0.005100302873373486,-1.694922180095277,0.21153636554181512,51.31889822651554,48.778754082081626,11.743924957115837,10.403377329096884,-11.652088655592024,-78.16376985480383,29.93882098484975,15.9000244140625,3.376682600917661,-9.73601379394529,-26.355168952466784,6.883141364576204,-18.045591373206094,-1.426436214684486,26.37407711425783,22.871803218482906,-27.100369907704593,8.309577579260772,4,10.875,9.735015869140625,-13.100006103515625,-67.42001342773438,36.19000244140625,3,-6.54776393861356e-05,2.6428589394256967,613.6900024414062,-1.9840285561132498,617.52001953125,1.284972650791841,607.1500244140625,-6.54776393861356e-05
5514,2024-04-19,555.0399780273439,579.0,552.1599731445311,567.8800048828125,16425000.0,-0.09093294639880467,-1.8860187108481343,8.337798739645601,32.66857040870964,46.330447479031136,60.95377447289047,63.86835275731869,44.63505872182168,-21.6684340754191,28.385239568529762,58.400024414062614,-0.1423740612099209,-61.87253112792962,-95.38762814108645,-28.357434114772786,-78.63007963450798,-45.11498262135126,81.23281505439445,3.6918401772611924,-45.72574215172312,16.757548506578416,4,37.60000610351551,40.54000854492176,42.42001342773426,-11.899993896484489,93.96002197265614,4,0.11901844943381579,-1.694922180095277,610.5599975585938,2.6428589394256967,613.6900024414062,-1.9840285561132498,617.52001953125,0.11901844943381579
5515,2024-04-22,554.5999755859375,558.6099853515625,542.010009765625,550.6599731445311,8597700.0,-0.0007927400886872382,1.7759105499788215,-0.3068531308973311,32.603735352614876,44.520898751480225,55.67790020888219,61.689527144345334,45.87771451820856,-20.23954544081039,27.024938478497152,16.5999755859375,-1.9732909966060106,-58.64203186035161,-101.74713931490533,-15.53692440579789,-80.19458558762847,-37.08947813307475,78.30830469831255,15.651374239431714,-33.698271711544095,21.55255372727685,4,32.96502685546875,35.905029296875,42.860015869140625,-11.459991455078125,100.02001953125,0,0.15546346111391252,-1.8860187108481343,555.0399780273439,-1.694922180095277,610.5599975585938,2.6428589394256967,613.6900024414062,0.15546346111391252
5516,2024-04-23,577.75,579.2100219726562,555.280029296875,556.489990234375,4975500.0,0.041741841747476416,-1.0211200808305754,5.395938221306368,35.350763255348724,43.36265311159693,29.26406041458722,36.49554957167038,23.72595464731785,-42.25331340142634,25.063120916641235,24.61004638671875,-6.618453853109941,-33.00650634765623,-78.33505018959522,12.322037494282768,-55.67077826862578,-10.342234426686673,49.70438405313257,45.057976467763794,1.5103886930853605,22.66427192096951,4,9.81500244140625,12.7550048828125,19.334991455078125,-34.610015869140625,69.90997314453125,1,0.12610988377596288,1.7759105499788215,554.5999755859375,-1.8860187108481343,555.0399780273439,-1.694922180095277,610.5599975585938,0.12610988377596288
5517,2024-04-24,555.1199951171875,576.9099731445312,551.2999877929689,574.3099975585938,5355300.0,-0.03916919927790996,1.100043793245821,-0.9026337547800324,33.53159759723161,41.234482318402755,46.875009543115425,56.16770402481757,47.2237101011591,-18.57820843943682,23.511640791587055,26.450012207031136,-10.396195533458354,-51.930511474609375,-102.69064654544331,-1.1703764037754354,-77.31057901002634,-26.550443939192405,67.20772647869467,16.52796790345181,-26.005276865968597,25.38006753541695,4,32.44500732421875,35.385009765625,44.22499084472656,-8.530014038085938,86.5,2,0.15375049779628247,-1.0211200808305754,577.75,1.7759105499788215,554.5999755859375,-1.8860187108481343,555.0399780273439,0.15375049779628247
5518,2024-04-25,564.7999877929688,566.5399780273438,545.7100219726561,549.4600219726561,3807100.0,0.017437658093612418,1.2136041978816126,-0.7993727914913437,30.054772671922677,39.27149311472769,30.35744010747976,44.95464230567882,38.64919235457887,-27.094788050066313,22.867593214577216,20.829956054687614,-12.751845512946488,-39.81401672363279,-93.83779318700329,14.209759739737706,-66.82590495531804,-12.802128491947542,52.70867109309802,61.263361690607645,24.24595916414323,27.011888231685248,4,21.290008544921875,25.70501708984375,35.1300048828125,-17.830001831054688,68.989990234375,3,0.12547803939253166,1.100043793245821,555.1199951171875,-1.0211200808305754,577.75,1.7759105499788215,554.5999755859375,0.12547803939253166
5519,2024-04-26,561.22998046875,562.9199829101561,553.1900024414061,558.2100219726561,4332600.0,-0.006320834634166772,2.040636295144924,0.19686865873553294,30.777162365553465,38.0115901947086,27.122823387731273,47.319989027776614,42.50616056550393,-22.238906070501685,23.069496290101497,11.609985351562614,-15.119143045198257,-41.07902221679683,-98.44531740178525,16.287272968191587,-69.76216980929098,-12.395874624302678,51.74875947009025,51.666570957447675,17.847126724185742,28.683147592494198,4,21.000030517578125,29.2750244140625,39.842529296875,-10.574981689453125,70.3900146484375,4,0.1523796349222506,1.2136041978816126,564.7999877929688,1.100043793245821,555.1199951171875,-1.0211200808305754,577.75,0.1523796349222506
5520,2024-04-29,559.489990234375,559.6400146484375,554.239990234375,559.1799926757811,2508900.0,-0.0031003159042247708,16.703651825912956,0.10264960892503226,32.344983002155885,36.523800785156446,23.905155625767406,47.16036046867282,44.06328737734839,-19.02105370324034,23.275548330394162,6.989990234375,-19.643675508659953,-40.07801208496096,-100.20230168512808,20.046277515206157,-70.14015688504458,-10.015867284877345,49.23062589407232,41.1342336170711,5.865941757448276,30.06214480008358,4,22.180023193359375,31.0150146484375,47.84251403808594,-5.834991455078125,90.780029296875,0,0.15998500657380577,2.040636295144924,561.22998046875,1.2136041978816126,564.7999877929688,1.100043793245821,555.1199951171875,0.15998500657380577
5521,2024-04-30,550.6400146484375,560.0,549.3800048828125,560.0,3361500.0,-0.015817933726088973,1.2692332772539354,-30.19373892497416,30.55969368561908,34.356686285074616,24.88773696137571,53.759942227717715,52.93037474806624,-8.74963354835279,23.57342313648445,10.6199951171875,-23.740617196261496,-45.74948730468748,-109.241584444208,17.742609834833047,-77.49553587444768,-14.003438734927272,54.0779650982405,15.801283305293943,-19.16189190589528,31.746048569760244,4,31.029998779296875,39.864990234375,57.43748474121094,3.014984130859375,97.8800048828125,1,0.18883476990886172,16.703651825912956,559.489990234375,2.040636295144924,561.22998046875,1.2136041978816126,564.7999877929688,0.18883476990886172
5522,2024-05-01,551.7100219726561,560.3900146484375,544.25,547.8400268554689,3473200.0,0.0019432066245708146,-1.9212567110757606,-0.41346166386267247,26.73148187391618,31.624751134785793,15.758458390142778,49.031481991710734,52.174604295365384,-8.243100357855383,23.061175430259624,16.1400146484375,-26.120947776900607,-40.76098022460951,-105.16518523687171,23.643224787652684,-72.96308273074067,-8.558877718478357,49.2454795751587,33.46805440321527,2.2749804996453697,32.202102506131126,5,8.899993896484489,38.794982910156364,58.25497436523449,1.9449768066407387,89.75994873046886,2,0.17391373611232064,1.2692332772539354,550.6400146484375,16.703651825912956,559.489990234375,2.040636295144924,561.22998046875,0.17391373611232064
5523,2024-05-02,565.1500244140625,565.4600219726562,555.5900268554689,556.02001953125,3068200.0,0.024360627695961146,1.0246143830127972,2.3591773649182852,33.33911598122896,31.699256198399052,-5.364480746600748,33.19894006853656,39.26887605568322,-20.0965506736718,22.009218149075906,13.750000000000114,-29.890173446699123,-24.72147827148433,-89.13014131741124,39.687184774442585,-56.92580979444779,7.482853251479128,32.26874762682098,98.53843829585186,66.2962027537107,32.20433152296347,5,-4.540008544921875,25.35498046875,44.829986572265625,-10.32501220703125,79.3499755859375,3,0.1353091522598937,-1.9212567110757606,551.7100219726561,1.2692332772539354,550.6400146484375,16.703651825912956,559.489990234375,0.1353091522598937
5524,2024-05-03,579.3400268554688,580.260009765625,565.1599731445312,566.0,3307500.0,0.025108381541906866,-1.0106465547017542,1.4611193560894735,41.89732823219316,32.7318776294633,-17.59536822245775,15.317636417003769,25.301615251189787,-32.629482164685896,20.543680155743836,15.1099853515625,-34.22545869395185,-7.689477539062523,-68.40478742699077,53.02583234886572,-38.047132483026644,22.6681774049016,14.75421944889922,97.44520227530052,59.959420802862226,30.357654943964125,5,-17.08502197265625,11.16497802734375,30.639984130859375,-24.5150146484375,69.2099609375,4,0.09398617158806966,1.0246143830127972,565.1500244140625,-1.9212567110757606,551.7100219726561,1.2692332772539354,550.6400146484375,0.09398617158806966
5525,2024-05-06,596.969970703125,597.3400268554688,580.25,581.8200073242188,3686300.0,0.03043108197330624,1.1510315237974518,1.135677127418639,44.25559082319493,33.72130291477954,-31.942133971591602,-5.04725812554841,8.262154305135937,-48.580893586599586,18.6372010085418,18.0,-38.52610130750611,11.512466430664062,-46.24784237632821,69.27277523765633,-17.367687972832073,40.3926208341602,-54.9599609375,99.30296484243418,60.3769367036785,28.88015440349614,5,-26.174957275390625,-6.4649658203125,15.345046997070312,-42.14495849609375,53.09002685546875,0,0.05804316148976629,-1.0106465547017542,579.3400268554688,1.0246143830127972,565.1500244140625,-1.9212567110757606,551.7100219726561,0.05804316148976629
5526,2024-05-07,606.0,606.0499877929688,591.3200073242188,596.280029296875,3614100.0,0.0151264380790197,2.000012430853378,0.6415837754867717,47.911120189216604,35.31902764722233,-40.83803988847592,-15.850825123437062,-0.1921418455353887,-55.91249808381849,18.054011952328334,14.72998046875,-34.63107721752351,21.152496337890625,-35.39684558020076,77.70183825598201,-7.122174621155068,49.42716729693632,-62.88338989257818,99.91911358763336,57.82433370106903,28.2746709590457,5,-30.850006103515625,-15.4949951171875,6.547515869140625,-51.17498779296875,47.260009765625,1,0.07305283751031344,1.1510315237974518,596.969970703125,-1.0106465547017542,579.3400268554688,1.0246143830127972,565.1500244140625,0.07305283751031344
5527,2024-05-08,609.469970703125,618.219970703125,601.6300048828125,601.6300048828125,3093900.0,0.0057260242625825075,-3.2321525885558584,0.8065832768191294,49.70445555712585,37.50232574557823,-39.99344305242448,-21.12118583031429,-3.4861619852455306,-57.91774589363877,18.206308207986684,16.5899658203125,-30.25836578246731,25.077969360351517,-30.465123654331023,80.62106237503406,-2.6935771469896963,52.84951586769273,-63.83602548828128,86.02904703014921,39.7882565693636,27.771546507341263,5,-28.2349853515625,-18.9649658203125,3.9400482177734375,-54.244964599609375,59.9100341796875,2,0.06407214580740428,2.000012430853378,606.0,1.1510315237974518,596.969970703125,-1.0106465547017542,579.3400268554688,0.06407214580740428
5528,2024-05-09,612.0900268554688,615.719970703125,605.75,614.4000244140625,2065400.0,0.004298909344657487,3.0283603990184838,-0.29464383028415725,71.69038270539197,42.0482391166714,-39.336628631406256,-26.40976818230115,-5.72887968410123,-58.880906548508506,17.67489584835613,9.969970703125,-27.754113464556553,28.532525634765648,-24.654083078235658,81.71913434776695,1.939221278264995,55.1258299912663,-62.10092011132815,88.44714638200463,35.303030157424615,26.593304356500663,5,-30.85504150390625,-21.58502197265625,3.0049896240234375,-56.865020751953125,63.739990234375,3,0.047999383356386094,-3.2321525885558584,609.469970703125,2.000012430853378,606.0,1.1510315237974518,596.969970703125,0.047999383356386094
5529,2024-05-10,610.8699951171875,623.97998046875,605.0599975585938,619.0,2653600.0,-0.00199322270377289,1.0917654680045616,3.5194863529473936,71.26767061602628,46.37298218487921,-33.89956096476408,-27.543881917294698,-4.34551875681359,-56.0298595245265,17.166104985343072,18.91998291015625,-22.70595333159497,27.910494995117233,-23.661350872108756,79.48234086234322,2.1245720615042956,53.69641792873017,-56.78703653550781,70.02060094462868,11.632665912927294,25.785922933612987,5,-26.7550048828125,-20.364990234375,6.0300140380859375,-51.91999816894531,74.79998779296875,4,0.05505263828903728,3.0283603990184838,612.0900268554688,-3.2321525885558584,609.469970703125,2.000012430853378,606.0,0.05505263828903728
5530,2024-05-13,616.5900268554688,618.219970703125,606.8300170898438,614.2999877929688,2086200.0,0.009363746433779241,3.1045419553502693,-0.28167745229050617,66.90754447577858,50.41163227267471,-34.27226187519625,-34.27787540296515,-10.361734624624887,-60.29355395433379,17.886946469408283,11.38995361328125,-17.264924654397873,33.15852661132817,-19.506727668621807,85.82378089127815,6.825899471353182,59.49115375130316,-56.91530652282347,77.37305667528186,16.58436886471368,26.332627139975,5,-32.47503662109375,-26.08502197265625,0.8074798583984375,-56.89002990722656,62.44000244140625,0,0.05183340557824412,1.0917654680045616,610.8699951171875,3.0283603990184838,612.0900268554688,-3.2321525885558584,609.469970703125,0.05183340557824412
5531,2024-05-14,613.6599731445312,621.47998046875,608.4000244140625,615.1699829101562,2792400.0,-0.0047520290360199,-1.174573055028463,-0.6593816631130064,80.75867983064622,56.41465426786694,-23.985012273947973,-33.36233854767238,-7.654863780589949,-56.051523556493066,18.700803156818964,13.0799560546875,-11.470931960491612,30.421475219726517,-21.743700134118512,82.58665057357155,4.338887542804059,56.504062896648975,-48.84083200099758,53.82542014626607,-12.043029821076104,26.082587676922515,5,-23.874969482421875,-26.094970703125,4.2375335693359375,-25.624969482421875,72.46002197265625,1,0.05931627612526302,3.1045419553502693,616.5900268554688,1.0917654680045616,610.8699951171875,3.0283603990184838,612.0900268554688,0.05931627612526302
5532,2024-05-15,613.52001953125,624.0999755859375,609.0999755859375,618.5700073242188,5670600.0,-0.00022806378027895313,-1.1598154454575416,3.344341147938561,78.45129630118072,61.42711874786159,-15.818778499464315,-35.0318750235856,-7.18563713107892,-54.495276528139016,19.60249570608704,15.0,-5.615985061333731,30.29002075195308,-21.854315767144385,82.43435727105054,4.217852492404404,56.362189011501755,-43.96801124169906,44.43293978862065,-21.108481061777304,26.07216825954872,5,-18.890045166015625,-25.95501708984375,4.3774871826171875,-19.790008544921875,55.5,2,0.06477374652702883,-1.174573055028463,613.6599731445312,3.1045419553502693,616.5900268554688,1.0917654680045616,610.8699951171875,0.06477374652702883
5533,2024-05-16,610.52001953125,618.3400268554688,609.0900268554688,615.75,3056400.0,-0.004889815987247026,-1.2867834563095077,1.0356422001716241,78.97707863878404,65.54709101526058,-6.376833705528611,-33.76623612697904,-3.8583228228594635,-50.1194125457738,20.743498127931097,9.25,1.9503377424688324,27.292019653320267,-24.84790850923639,79.43194781587692,1.2220555720418815,53.36198373459865,-35.51321451206036,28.67661908440749,-37.024529683399564,26.069964081278332,5,-8.34503173828125,-22.95501708984375,7.3774871826171875,-16.52001953125,61.88995361328125,3,0.09640959095289703,-1.1598154454575416,613.52001953125,-1.174573055028463,613.6599731445312,3.1045419553502693,616.5900268554688,0.09640959095289703
5534,2024-05-17,621.0999755859375,625.7899780273438,614.7100219726562,617.0,3782700.0,0.017329417080885756,-1.5530053722611312,-0.7839370740360377,82.80965797175313,69.83087625398926,-11.633586312140324,-41.25874707190883,-14.33009058603534,-59.1705743654004,20.113481788886016,15.26995849609375,10.93247459810425,34.5689758300781,-18.415119740078353,87.55307140023456,8.076928044999931,61.06102361515627,-41.18385351007305,75.26364924027814,6.188303563809654,26.492047785078203,5,-12.54498291015625,-33.53497314453125,-1.8324737548828125,-27.0999755859375,56.59002685546875,4,0.08811792570475419,-1.2867834563095077,610.52001953125,-1.1598154454575416,613.52001953125,-1.174573055028463,613.6599731445312,0.08811792570475419
5535,2024-05-20,640.8200073242188,644.3699951171875,619.52001953125,620.4000244140625,3857900.0,0.03175017310164541,-1.2407559776222699,4.980513293833924,93.0412045288102,74.84533006949965,-27.356152748505792,-57.11659480097421,-33.591596925316594,-77.30235457695949,19.352788621214067,24.8499755859375,18.88416416930602,49.978005981445335,-6.01213349941645,105.96814546230712,21.982936241014386,77.97307572187628,-55.399022534176765,90.13069034092838,13.725132809519422,27.995069740430914,5,-17.82000732421875,-47.6300048828125,-20.967498779296875,-46.82000732421875,43.52001953125,0,0.06998841339740802,-1.5530053722611312,621.0999755859375,-1.2867834563095077,610.52001953125,-1.1598154454575416,613.52001953125,0.06998841339740802
5536,2024-05-21,650.6099853515625,650.8800048828125,634.219970703125,636.760009765625,2920200.0,0.015277266495193231,1.3154992662215925,0.6782559832138235,93.57592844883736,79.71993816857871,-33.69626031713756,-64.47381796783202,-42.67442936789257,-85.44060897644749,19.98305874008374,16.6600341796875,24.769750074990952,56.12498474121094,-5.478393849841268,117.72836333226314,25.323295445684835,86.92667403673704,-56.93613911572015,99.35386534285009,16.793393136075068,30.801689295526117,5,-22.639984130859375,-54.16497802734375,-31.074981689453125,-56.6099853515625,24.27001953125,1,0.043682151496576616,-1.2407559776222699,640.8200073242188,-1.5530053722611312,621.0999755859375,-1.2867834563095077,610.52001953125,0.043682151496576616
5537,2024-05-22,640.469970703125,649.25,638.1199951171875,647.1400146484375,2176200.0,-0.015585396592027845,1.0440752821961417,-0.48159246952643686,84.18039098377456,81.10771686617677,-20.893645779347253,-50.184744259413264,-32.25773286695096,-73.67062783529332,20.48491454184484,12.489990234375,29.092715462318665,41.71747131347661,-20.228039727377677,103.6629823543309,10.744715793049409,72.69022683390381,-37.64313908376744,75.08963949950854,-5.224604835547694,30.972755520427164,5,-12.499969482421875,-44.02496337890625,-20.934967041015625,-46.469970703125,33.1400146484375,2,0.07127582322703852,1.3154992662215925,650.6099853515625,-1.2407559776222699,640.8200073242188,-1.5530053722611312,621.0999755859375,0.07127582322703852
5538,2024-05-23,635.6699829101562,642.7100219726562,630.0,642.3400268554688,2313900.0,-0.0074944775126603025,2.4304894321532706,1.0,77.94420786946874,81.8495543387815,-13.853983535837529,-41.95413487822134,-27.178586949768942,-67.19407667487076,20.552588715359573,12.71002197265625,32.1309602039114,33.373983764648415,-28.50181686413862,95.24978439343545,2.4360834502548414,64.31188407904199,-25.15464356864595,57.94849555102943,-19.364406314797883,30.93790031439354,5,-6.814971923828125,-39.2249755859375,-16.134979248046875,-41.66998291015625,43.9100341796875,3,0.0524643879964477,1.0440752821961417,640.469970703125,1.3154992662215925,650.6099853515625,-1.2407559776222699,640.8200073242188,0.0524643879964477
5539,2024-05-24,646.75,652.0,637.5999755859375,639.4000244140625,2613300.0,0.017430455091049568,-1.630123853159872,-1.1019381050859245,76.41127439233694,82.9055243295102,-21.578382335767287,-48.800741941813726,-37.95970643338137,-76.22260356449146,20.758040237373905,16.33001708984375,35.019197440059656,40.177999877929665,-21.568470647895538,101.92447040375487,9.30476461501712,71.05123514084221,-29.77631417188138,83.8361971767465,8.920514961858885,30.873235262912576,5,-16.54998779296875,-49.7449951171875,-25.884994506835938,-52.75,35.760009765625,4,0.03967525805107264,2.4304894321532706,635.6699829101562,1.0440752821961417,640.469970703125,1.3154992662215925,650.6099853515625,0.03967525805107264
5540,2024-05-28,649.0,649.75,643.030029296875,647.0499877929688,2609500.0,0.0034789331271742885,2.8956214064573196,0.2653086645297371,74.58264303051197,82.21929801838418,-20.95074968278891,-46.378917070241414,-39.648644474573985,-76.41530492801792,20.974594614930265,6.719970703125,34.352894087019195,37.95249938964844,-22.384787471791128,98.289786251088,7.7838559589287115,68.12114282036816,-25.721577620942753,86.36363636363636,14.00716628494304,30.16864343071976,5,-18.454986572265625,-51.9949951171875,-54.8900146484375,-55.0,41.6500244140625,1,0.044206475256403976,-1.630123853159872,646.75,2.4304894321532706,635.6699829101562,1.0440752821961417,640.469970703125,0.044206475256403976
5541,2024-05-29,654.6199951171875,664.25,643.8900146484375,644.1300048828125,3695900.0,0.0086594685935093,-2.711948901698084,5.379448496040565,75.19248425933746,81.8572077915127,-22.517504026813413,-46.17710349076572,-45.03400162427192,-79.99485049354394,21.18294206299865,20.3599853515625,34.10076584614717,38.373495483398415,-17.824837481095642,94.57182844789247,10.274329001151386,66.47266196564544,-26.171688766360603,71.88319742244525,1.2043233719425928,28.09916648224703,5,-17.949981689453125,-50.3699951171875,-65.58499145507812,-64.114990234375,31.1199951171875,2,0.045400433778318705,2.8956214064573196,649.0,-1.630123853159872,646.75,2.4304894321532706,635.6699829101562,0.045400433778318705
5542,2024-05-30,647.6599731445312,656.489990234375,644.72998046875,653.52001953125,2393400.0,-0.010632156097539092,-1.006822170491769,-0.5586322061116671,68.93023872231008,80.74089224523782,-11.404784622761099,-33.371139417100835,-37.99113834846298,-71.00439589650227,21.180647131141033,11.760009765625,34.48766393664914,26.61597595214846,-22.294747649884357,75.52669955418128,2.1606141511319947,51.071337753164926,-12.051328063869732,51.561965385492705,-16.172486608703885,24.455361801016412,5,-8.179962158203125,-43.40997314453125,-58.624969482421875,-57.15496826171875,38.08001708984375,3,0.042028275433051654,-2.711948901698084,654.6199951171875,2.8956214064573196,649.0,-1.630123853159872,646.75,0.042028275433051654
5543,2024-05-31,641.6199951171875,648.5800170898438,628.2999877929688,644.010009765625,4071000.0,-0.009325847323894854,2.5177758485612043,0.40784910062388685,65.56646447268898,78.82498185645292,-0.5468509463297551,-22.460019308474784,-32.160850027305514,-63.12365371029648,21.094696118731182,20.280029296875,33.868441860741314,16.752499389648392,-25.225144716269597,58.73014349556638,-4.236322663310602,37.741321442607386,22.6300048828125,37.051468153920595,-29.13826479043817,20.988822052959016,5,0.2650146484375,-37.3699951171875,-52.584991455078125,-51.114990234375,36.030029296875,4,0.04985815666254645,-1.006822170491769,647.6599731445312,-2.711948901698084,654.6199951171875,2.8956214064573196,649.0,0.04985815666254645
5544,2024-06-03,633.7899780273438,646.780029296875,627.27001953125,645.219970703125,2323500.0,-0.012203511657104205,1.6817680345989119,4.782394402165585,58.52495556074535,74.98984308222349,10.362245919118209,-10.900464882151823,-24.4752872564045,-53.43277237145753,21.999116809473247,19.510009765625,33.81600351368024,6.199984741210983,-30.011972520988138,42.411942003410104,-11.905993889888578,24.305963372310543,29.741021728515648,17.63104905261768,-45.19659580620326,18.10597863109956,6,11.97003173828125,-29.53997802734375,-45.49247741699219,-43.28497314453125,18.96002197265625,0,0.07224796959557556,2.5177758485612043,641.6199951171875,-1.006822170491769,647.6599731445312,-2.711948901698084,654.6199951171875,0.07224796959557556
5545,2024-06-04,631.6199951171875,635.22998046875,626.4400024414062,633.780029296875,3008200.0,-0.0034238201697512904,2.474343200405298,0.1889794893976045,58.96925379412509,71.14465700947768,12.393249226857847,-6.3258174737532045,-22.648812979621653,-49.33561506055389,23.806876304464,8.78997802734375,34.06931459335431,2.2975006103515625,-30.939532330208863,35.53453355091199,-14.321015859928593,18.91601708063172,30.460565429687563,13.700060857591623,-48.18985567982536,16.618516470280188,6,13.725006103515625,-27.3699951171875,-45.25248718261719,-41.114990234375,15.97998046875,1,0.08057062005928994,1.6817680345989119,633.7899780273438,2.5177758485612043,641.6199951171875,-1.006822170491769,647.6599731445312,0.08057062005928994
5546,2024-06-05,650.27001953125,651.25,628.25,634.02001953125,2682600.0,0.02952728627693668,1.5260899876655762,-7.523029104266742,65.48933595522614,69.06787311741675,-7.0516243893714545,-22.65049325992277,-41.41498305474215,-66.15239479364504,25.512527172421397,23.0,33.380849159196146,18.734024047851562,-13.853332321561084,51.32138041726421,2.4403458631452395,35.027702232557886,9.672107529296909,79.30125381089046,14.575120794751442,16.29367818470632,6,-4.925018310546875,-46.02001953125,-64.18251037597656,-59.7650146484375,6.17999267578125,2,0.0620972883109705,2.474343200405298,631.6199951171875,1.6817680345989119,633.7899780273438,2.5177758485612043,641.6199951171875,0.0620972883109705
5547,2024-06-06,648.52001953125,657.989990234375,644.239990234375,644.8900146484375,2466700.0,-0.0026911897326306056,-4.5780325352217295,0.22338491586538461,66.18674323533114,67.76148815806812,-4.514373636707887,-18.78824341769075,-39.861241017004204,-62.5595969978649,26.823661027913186,13.75,29.411311938099516,15.031521606445267,-16.656089568998937,46.71913278188947,-0.8122839812767779,30.875327194167312,-22.08001708984375,69.98423338459901,0.6692423675543182,15.843805587722095,6,-3.175018310546875,-44.27001953125,-62.43251037597656,-58.0150146484375,7.79998779296875,3,0.057392169219429245,1.5260899876655762,650.27001953125,2.474343200405298,631.6199951171875,1.6817680345989119,633.7899780273438,0.057392169219429245
5548,2024-06-07,641.469970703125,650.4000244140625,640.239990234375,649.3800048828125,1876600.0,-0.010870981027263804,1.0422028928610862,-2.179069845646837,58.94597173675294,65.82089897411434,3.849768597138336,-9.93356617663062,-32.58696226734287,-53.51467613832608,28.091877495149685,10.1600341796875,23.797764615048777,6.512475585937523,-23.68737670756832,36.712327879443365,-8.587450560815341,21.612401732690387,-14.39896850585933,47.63858661482062,-20.05959280154027,15.099926146752896,6,3.875030517578125,-31.549957275390625,-65.91246032714844,-50.9649658203125,5.99005126953125,4,0.06901339353847691,-4.5780325352217295,648.52001953125,1.5260899876655762,650.27001953125,2.474343200405298,631.6199951171875,0.06901339353847691
5549,2024-06-10,644.5,644.7899780273438,635.5900268554688,641.010009765625,2066800.0,0.004723571539215987,3.520920188356678,-0.44121051250790905,51.893777824961944,63.29991395127545,0.5218954970981713,-10.872370575440641,-35.1530537979379,-54.49743143256933,28.91534926636928,9.199951171875,20.279075946910098,7.8610046386718295,-20.37279557864167,36.09480485598533,-6.255895469984921,21.97790474732858,-16.810618041992143,57.242486675759075,-7.303433843889927,14.116900108656733,6,0.845001220703125,-29.795013427734375,-68.94248962402344,-53.9949951171875,-1.46002197265625,0,0.05143525898225376,1.0422028928610862,641.469970703125,-4.5780325352217295,648.52001953125,1.5260899876655762,650.27001953125,0.05143525898225376
5550,2024-06-11,648.5499877929688,650.1900024414062,640.52001953125,640.719970703125,2167400.0,0.006283922099253214,-1.3499580981763437,2.2435641832808675,48.87333450391802,60.37556397845107,-4.021548315942141,-13.075626092167568,-38.90749728052651,-56.53532698749859,29.868470962249006,9.66998291015625,18.33076250286865,10.312994384765602,-16.735847023555493,37.3618357930867,-3.2114263193949455,23.83741508892615,-20.254593669433575,68.25821943110454,7.780036408459608,13.524420704160544,6,-6.334991455078125,-26.29998779296875,-72.16998291015625,-58.04498291015625,-15.2099609375,1,0.006476003833295829,3.520920188356678,644.5,1.0422028928610862,641.469970703125,-4.5780325352217295,648.52001953125,0.006476003833295829
5551,2024-06-12,650.0599975585938,655.780029296875,643.1099853515625,652.2100219726562,2094400.0,0.0023282858592961198,1.7276621465363187,-0.2745874484554164,55.79177150659118,58.91573428781564,-6.98049024770819,-12.352114960918016,-40.09509980186408,-55.96635448706843,30.80352168502762,12.6700439453125,15.943152463477986,10.003002929687455,-14.895927782975377,34.901933642350286,-2.4464624266439614,22.45246828601887,-21.170711512841763,64.59818910575176,5.721714516795622,12.44946535633139,6,-7.845001220703125,-22.274993896484375,-69.40998840332031,-59.55499267578125,-2.55999755859375,2,-0.0037842998829266117,-1.3499580981763437,648.5499877929688,3.520920188356678,644.5,1.0422028928610862,641.469970703125,-0.0037842998829266117
5552,2024-06-13,653.260009765625,655.25,642.3499755859375,644.0,1863600.0,0.004922641323953814,-1.054134432220192,-4.30693237949242,60.83261477997232,58.389750988624904,-10.395831965486877,-13.093569514012643,-43.44048865465402,-57.09173927371717,31.640469261951154,12.9000244140625,13.789438304164378,11.216015624999955,-10.960025432562588,33.3920566825625,0.1279950962186831,22.304036153781226,-23.78870963610052,87.51847832330188,27.346297972730838,11.088020528781247,6,-11.045013427734375,-20.32000732421875,-70.43251037597656,-62.7550048828125,-10.5,3,0.0048832048399085615,1.7276621465363187,650.0599975585938,-1.3499580981763437,648.5499877929688,3.520920188356678,644.5,0.0048832048399085615
5553,2024-06-14,669.3800048828125,675.5800170898438,652.6400146484375,655.0499877929688,4447100.0,0.024676231326284492,-1.3958272908944296,1.5475164122439296,63.121870562870456,58.90051932219436,-24.768650209486168,-25.90604229221458,-59.104383239731305,-71.12577525713323,32.80696573589702,22.94000244140625,11.369915244034587,24.393011474609352,4.3078695452495595,44.478153403969145,14.350440509929513,34.43558243928919,-39.33833095119098,84.49608971971746,26.18880099676234,10.042570964679884,6,-18.3699951171875,-29.05999755859375,-83.510009765625,-78.875,-33.3900146484375,4,-0.019510588101418036,-1.054134432220192,653.260009765625,1.7276621465363187,650.0599975585938,-1.3499580981763437,648.5499877929688,-0.019510588101418036
5554,2024-06-17,675.8300170898438,682.7100219726562,665.1099853515625,669.1099853515625,3631200.0,0.009635800531807792,-1.3913041675477769,0.4689479221238335,64.83466938263656,59.5522321653623,-27.522431774135043,-29.561203364918015,-65.62775071371243,-76.27229403269962,33.75490409062471,17.60003662109375,10.170798789954347,28.106521606445312,6.845511989055353,49.36753122383527,17.476016797750276,38.73702641514035,-43.96680943189335,83.69280757362483,27.73920551792623,10.630504808694996,6,-20.350006103515625,-31.94500732421875,-89.96002197265625,-85.32501220703125,-41.739990234375,0,-0.04197800393559026,-1.3958272908944296,669.3800048828125,-1.054134432220192,653.260009765625,1.7276621465363187,650.0599975585938,-0.04197800393559026
5555,2024-06-18,685.6699829101562,687.0599975585938,674.6400146484375,675.6300048828125,2943800.0,0.014559823582095177,-1.0665600324980324,1.4940372930309442,66.40251440112411,59.65369643712874,-32.28414311909319,-37.80723813722557,-75.17775368854416,-85.01183151315115,34.01209639205923,12.41998291015625,10.025331438726084,35.70398864746096,8.797340042258384,62.61063725266354,22.25066434485973,49.15731295006219,-50.75596639332355,96.8910445866307,41.17810866753055,13.45332430260126,6,-24.344970703125,-38.7249755859375,-98.3599853515625,-95.16497802734375,-54.29998779296875,1,-0.062172773995268105,-1.3913041675477769,675.8300170898438,-1.3958272908944296,669.3800048828125,-1.054134432220192,653.260009765625,-0.062172773995268105
5556,2024-06-20,679.030029296875,689.8800048828125,673.719970703125,681.7999877929688,2585100.0,-0.009683891345366513,-1.4137330604467986,-0.27589288428219705,66.62782278649735,59.702705276147206,-23.61938801749102,-30.492314331075704,-67.98986775003209,-77.43333191986403,34.07247727272068,16.1600341796875,11.323956343892746,27.643032836914017,-2.24364866815597,57.529714341984004,12.699692084378967,42.58637358944907,-39.94433429670141,77.17237766009359,20.06959457709538,14.943340752535008,6,-16.295013427734375,-29.8900146484375,-91.72003173828125,-88.5250244140625,-52.07000732421875,3,-0.06728716031707394,-1.0665600324980324,685.6699829101562,-1.3913041675477769,675.8300170898438,-1.3958272908944296,669.3800048828125,-0.06728716031707394
5557,2024-06-21,686.1199951171875,686.9000244140625,678.0999755859375,683.260009765625,4557100.0,0.010441314101607535,2.981882957275815,-1.032501156820836,73.32774047069634,61.3006795799187,-27.73112701600121,-35.82363805373575,-74.45046861268997,-83.61973916132024,34.136121211201875,8.800048828125,13.179883554849198,32.45049743652339,-0.7181901816389882,65.61918505468577,15.866153627442259,49.034841245604525,-41.95486912875003,89.90330088176484,29.01398002762842,16.584343809081187,6,-23.384979248046875,-36.634979248046875,-97.44499206542969,-95.614990234375,-63.53997802734375,4,-0.05628752316217123,-1.4137330604467986,679.030029296875,-1.0665600324980324,685.6699829101562,-1.3913041675477769,675.8300170898438,-0.05628752316217123
5558,2024-06-24,669.02001953125,685.5,664.5,685.0,3916300.0,-0.024922718631770646,1.4735010783608915,-5.587434376200435,66.83232385679334,62.960518027899965,-7.054005445083931,-16.96696030319447,-57.23568232610387,-65.49985247174982,34.44514721925629,21.6199951171875,12.237537455530855,13.683020019531227,-19.025625140453712,46.39166517951617,-2.6713025604611857,30.03734259952364,-20.283405653374984,17.80937218932919,-46.546203139882614,16.354322579992456,6,-3.82000732421875,-19.535003662109375,-77.92253112792969,-78.5150146484375,-40.6700439453125,0,-0.039251455859309115,2.981882957275815,686.1199951171875,-1.4137330604467986,679.030029296875,-1.0665600324980324,685.6699829101562,-0.039251455859309115
5559,2024-06-25,672.4099731445312,673.6699829101562,662.2999877929688,673.4400024414062,2278800.0,0.005067043607538624,14.26183844011142,0.06445748159012436,69.26419355080472,65.2261690331096,-6.781759050865844,-19.32686504629237,-60.27725050956792,-67.85994699086905,34.32171500731014,11.3699951171875,11.488584220295479,15.789974975585892,-17.5081730080708,49.08812295924258,-0.8590990162424532,32.43904896741424,-19.55902016616244,36.656921997649775,-32.69734183743462,16.649073991828367,6,-6.29498291015625,-20.114959716796875,-77.53997802734375,-81.90496826171875,-47.55999755859375,1,-0.05416335920753501,1.4735010783608915,669.02001953125,2.981882957275815,686.1199951171875,-1.4137330604467986,679.030029296875,-0.05416335920753501
5560,2024-06-26,677.6900024414062,682.9600219726562,670.02001953125,672.4099731445312,3545800.0,0.00785239587120179,-1.5725813301622356,-5.126096231334439,64.8216221637604,66.22948577279506,-8.374222448671048,-23.55498191771619,-64.63486665530309,-72.12324744335342,34.332112370631975,12.94000244140625,12.6368487265172,19.635504150390602,-14.735127520342076,54.00613582112328,2.45018831502432,36.820819985756884,-21.13614427259313,55.80132382914593,-11.786830773286084,17.185315835366314,6,-11.57501220703125,-22.989990234375,-79.6300048828125,-87.18499755859375,-64.04998779296875,2,-0.06433616466063652,14.26183844011142,672.4099731445312,1.4735010783608915,669.02001953125,2.981882957275815,686.1199951171875,-0.06433616466063652
5561,2024-06-27,684.3400268554688,688.5700073242188,678.1400146484375,679.3499755859375,2404800.0,0.009812782230969264,-1.8151229356286809,0.9450802237943312,68.38810102262124,67.0689842442005,-10.78434418813356,-29.37011498748518,-70.60049297693206,-77.66172577456587,33.86557165489696,10.8800048828125,15.007032985813453,24.799526977539017,-11.463650554439482,61.062704509517516,6.667938211549767,42.93111574352827,-24.45355401525569,83.89806880912994,15.92673607970302,18.13158876598924,6,-13.08001708984375,-26.180023193359375,-76.24502563476562,-91.1500244140625,-85.7900390625,3,-0.07740308861031797,-1.5725813301622356,677.6900024414062,14.26183844011142,672.4099731445312,1.4735010783608915,669.02001953125,-0.07740308861031797
5562,2024-06-28,674.8800048828125,687.0,673.0800170898438,679.0,3412400.0,-0.013823569572752992,-2.606226874545397,-0.8256418410655968,66.73682768641082,67.4706461468161,2.3076641296926255,-18.726389177065585,-60.42841659885357,-67.0926871333811,33.21878309546368,13.91998291015625,17.47208670926966,13.978503417968795,-22.450064620519584,50.407071456457174,-4.235780601275337,32.19278743721293,-11.994178838339508,47.88735339491831,-21.720041668537462,18.214284019244186,6,1.209991455078125,-16.720001220703125,-62.67250061035156,-78.43499755859375,-65.30999755859375,4,-0.07100518990554061,-1.8151229356286809,684.3400268554688,-1.5725813301622356,677.6900024414062,14.26183844011142,672.4099731445312,-0.07100518990554061
5563,2024-07-01,673.6099853515625,675.02001953125,663.780029296875,674.8900146484375,2212800.0,-0.0018818449532677084,13.597019657577679,0.3106870907528666,64.84447072738024,67.47173518512095,4.739182439743331,-15.744085606692579,-58.345514530305536,-64.61110021680543,33.60618801809101,11.239990234375,19.316606092997972,11.108984374999977,-24.556135859126243,46.7741046091262,-6.723575742063076,28.94154449206303,16.27001953125,43.05287076448393,-26.957051605271246,17.832560117063096,7,2.480010986328125,-15.449981689453125,-61.40248107910156,-77.16497802734375,-62.1300048828125,0,-0.07575595577771277,-2.606226874545397,674.8800048828125,-1.8151229356286809,684.3400268554688,-1.5725813301622356,677.6900024414062,-0.07575595577771277
5564,2024-07-02,679.5800170898438,681.739990234375,670.0700073242188,673.5399780273438,2411400.0,0.00886274234068174,1.2528956391615313,-4.718672515735266,65.51967509774663,67.37364192919011,-0.7185328912918294,-19.08631670035936,-61.62668155483152,-69.37715643081185,34.20382210447771,11.66998291015625,20.79805598640428,14.789514160156273,-18.941737552491873,48.52076587280442,-2.0761116961678,31.655140016480345,9.777988281250032,63.73538441841742,-6.227768716634763,16.865625856324087,7,-3.490020751953125,-21.420013427734375,-66.93000793457031,-83.135009765625,-49.23004150390625,1,-0.07538485566907627,13.597019657577679,673.6099853515625,-2.606226874545397,674.8800048828125,-1.8151229356286809,684.3400268554688,-0.07538485566907627
5565,2024-07-03,682.510009765625,683.75,675.5,677.47998046875,1403500.0,0.0043114756203814775,1.1970677156139267,0.8327809215844786,66.00257769660354,67.30417025253526,-4.6308944182399046,-18.981465265436555,-61.76413941639407,-71.06161877871318,34.931551170956084,8.25,20.980706563210106,15.17500610351567,-15.565832598217867,45.91584480524921,-0.1954132473510981,30.54542545438244,6.336436083984381,75.5546473179223,4.70991704019562,15.370419350866753,7,-7.07501220703125,-24.350006103515625,-68.90750122070312,-85.5050048828125,-48.57000732421875,2,-0.08448232751851958,1.2528956391615313,679.5800170898438,13.597019657577679,673.6099853515625,-2.606226874545397,674.8800048828125,-0.08448232751851958
5566,2024-07-05,690.6500244140625,697.489990234375,677.22998046875,682.510009765625,2659100.0,0.011926586470479394,-1.1668374773974972,1.618283745085667,67.58207001854075,66.66576242451795,-12.236020736724868,-25.23501366414507,-67.70576421122894,-77.9406724353995,35.18710188646292,20.260009765625,20.673368341217156,21.2960205078125,-10.02437909631044,52.61642011193544,5.63582070575103,36.95622030987397,-26.8699951171875,79.70936295952954,10.520435392652402,15.660199802061472,7,-10.755035400390625,-28.685028076171875,-76.87501525878906,-93.64501953125,-57.510009765625,4,-0.11150366617442631,1.1970677156139267,682.510009765625,1.2528956391615313,679.5800170898438,13.597019657577679,673.6099853515625,-0.11150366617442631
5567,2024-07-08,685.739990234375,688.8599853515625,681.489990234375,687.0,1930800.0,-0.007109294152060741,1.9598490048043926,-0.15479207594139435,58.59965632431281,65.75102158757568,-8.253502950209736,-18.33355203566748,-59.87952485573419,-71.73002083531105,35.18696694204193,9.1600341796875,19.224051212347263,14.524987792968773,-15.99601319434089,45.045988780278435,-0.7355127006860585,29.785488286623604,-21.285761718749995,65.143833830644,-2.021726637895867,15.260500493654828,7,-5.845001220703125,-23.774993896484375,-65.27998352050781,-82.6099853515625,-37.719970703125,0,-0.12714732067996515,-1.1668374773974972,690.6500244140625,1.1970677156139267,682.510009765625,1.2528956391615313,679.5800170898438,-0.12714732067996515
5568,2024-07-09,685.739990234375,695.27001953125,684.719970703125,690.0,2596100.0,0.0,-2.34919589226894,3.3809339275334236,55.588121717905594,64.23145805058688,-6.29426558545731,-15.649245810509456,-57.21525668661093,-70.36302938641347,35.60525809137725,10.550048828125,18.196131304695996,12.311486816406273,-15.420278199753511,40.04325183256606,-1.554395691673676,26.17736932448622,-20.625046484375048,57.14804039630583,-7.59948097980994,13.8658825080799,7,-5.10498046875,-23.774993896484375,-63.87498474121094,-82.6099853515625,-24.05999755859375,1,-0.11107706126942163,1.9598490048043926,685.739990234375,-1.1668374773974972,690.6500244140625,1.1970677156139267,682.510009765625,-0.11107706126942163
5569,2024-07-10,677.6500244140625,687.219970703125,673.1599731445312,685.02001953125,2651900.0,-0.011797424585880512,1.3891452929401882,1.7300418362083787,45.386585323892966,62.07200951282384,2.924736869146045,-5.2158447302640525,-46.38500775425655,-61.33538182742791,36.07381114311276,14.05999755859375,15.537029276364251,2.5640197753906477,-21.623876198962193,26.75191574974349,-9.529928211785773,14.657967762567068,-11.887579734375095,18.454780582154065,-40.48245568261374,12.093947987176445,7,2.9849853515625,-15.685028076171875,-54.58251953125,-74.52001953125,-14.4300537109375,2,-0.09764633890853491,-2.34919589226894,685.739990234375,1.9598490048043926,685.739990234375,-1.1668374773974972,690.6500244140625,-0.09764633890853491
5570,2024-07-11,652.75,672.489990234375,647.4400024414062,672.489990234375,5106600.0,-0.03674466688847622,1.537993939768722,2.678426501035197,37.50712308576137,58.64078974206163,26.725447853715423,21.096601083126416,-18.92144831787141,-35.85856446113689,35.7067061675985,30.21002197265625,14.024847935976481,-22.546005249023438,-45.81949542435257,0.7274849263056922,-34.18275033668806,-10.909260161358816,44.739990234375,10.609388319051144,-44.12013585678573,11.63674508766458,7,19.714996337890625,9.214996337890625,-27.7449951171875,-49.6199951171875,21.32000732421875,3,-0.03431639128925701,1.3891452929401882,677.6500244140625,-2.34919589226894,685.739990234375,1.9598490048043926,685.739990234375,-0.03431639128925701
5571,2024-07-12,647.5999755859375,655.9199829101562,643.7100219726562,652.75,3355200.0,-0.007889734835790918,1.1253213777277267,0.2608929565271164,31.3444509738774,54.708303440669035,29.184937236640508,27.46080711291927,-10.92957326161195,-30.00399077932343,34.998895853500464,12.2099609375,11.699950667793473,-27.573028564453125,-51.42685658346238,-3.7192005454438686,-39.49994257395781,-15.64611455494844,48.889014892578075,7.544518614184638,-40.970389229510076,11.926914009504632,7,23.000030517578125,15.27001953125,-22.802474975585938,-44.469970703125,40.9300537109375,4,-0.021093226775019458,1.537993939768722,652.75,1.3891452929401882,677.6500244140625,-2.34919589226894,685.739990234375,-0.021093226775019458
5572,2024-07-15,656.4500122070312,667.5399780273438,646.6300048828125,647.5,3208800.0,0.013665900177167734,-2.9120614348111564,-1.737858209485885,43.38352227274743,52.32375361237649,19.49587811434185,19.881337598437312,-16.810823049419128,-37.95003250945808,34.531444569570525,20.90997314453125,9.894661948871772,-18.882492065429688,-42.15495863742831,4.389974506568933,-30.518725351428998,-7.246258779430377,37.92781953124995,24.70905903340479,-26.546051664473495,11.6362332859993,7,14.149993896484375,10.089996337890625,-31.652511596679688,-53.32000732421875,42.0899658203125,0,-0.03550917377581253,1.1253213777277267,647.5999755859375,1.537993939768722,652.75,1.3891452929401882,677.6500244140625,-0.03550917377581253
5573,2024-07-16,656.3200073242188,663.6799926757812,649.1300048828125,661.7999877929688,2685700.0,-0.00019804231913322923,2.14935133564087,-0.6122874854231879,41.22973595190125,49.62487148506033,18.903257231836392,20.008605043916077,-14.085609786385476,-36.879189180546746,33.226274592854665,14.54998779296875,6.892971412674228,-18.3594970703125,-43.02633477452957,6.307340633904573,-30.692915922421093,-6.0260782182039065,36.03111202343746,28.98184373803248,-23.123473955882773,12.333418852108545,7,14.279998779296875,10.220001220703125,-31.522506713867188,-53.19000244140625,40.79998779296875,1,-0.012646251371807748,-2.9120614348111564,656.4500122070312,1.1253213777277267,647.5999755859375,1.537993939768722,652.75,-0.012646251371807748
5574,2024-07-17,647.4600219726562,650.4500122070312,639.469970703125,650.0,4017300.0,-0.013499489963263778,5.383740529798975,0.4635012919896641,34.14126368341442,46.08472548359488,25.398832460806716,28.07355071732536,-3.137318462700023,-27.361757398469535,31.398406288393154,16.85003662109375,4.337264703170945,-25.80098266601567,-53.29063585352219,1.6886705214908488,-39.54580925976893,-12.05615607226241,42.94545347999997,24.197597042513863,-26.30667434531327,13.744826593753254,7,21.01995849609375,19.079986572265625,-19.8275146484375,-44.33001708984375,41.5,2,0.021962700739112995,2.14935133564087,656.3200073242188,-2.9120614348111564,656.4500122070312,1.1253213777277267,647.5999755859375,0.021962700739112995
5575,2024-07-18,643.0399780273438,657.0399780273438,639.1699829101562,656.5999755859375,7575800.0,-0.006826744193171419,1.4750681573218927,5.338627898594257,27.81480446890741,41.666140422524514,26.408385286056273,30.710660496180367,2.794373764484817,-22.22489656512198,29.453237370600938,17.8699951171875,1.8627118694114415,-28.089526367187545,-58.029630595250524,1.8505778608754326,-43.05957848121909,-13.119474253156,44.309367140340555,13.641155386885936,-31.290740750064472,14.970052114031507,7,24.180023193359375,25.290008544921875,-13.014984130859375,-39.90997314453125,43.69000244140625,3,0.03138217430537904,5.383740529798975,647.4600219726562,2.14935133564087,656.3200073242188,-2.9120614348111564,656.4500122070312,0.03138217430537904
5576,2024-07-19,633.3400268554688,678.969970703125,629.1199951171875,660.6400146484375,9815600.0,-0.015084522740921313,-1.7895861262199755,2.013273798538937,27.74329166876504,38.237655460796994,30.311582887872078,38.80149734545171,13.633316479077394,-11.922562048529016,27.67279454532797,49.8499755859375,-1.6456058600186907,-35.50497741699223,-69.59215434979058,-1.41780048419389,-52.54856588339135,-18.46138895059312,50.1549693316133,8.465464002096134,-34.601639143360224,17.04358846639915,7,28.85498046875,29.9649658203125,-1.1075286865234375,-30.21002197265625,55.0999755859375,4,0.06430981580459116,1.4750681573218927,643.0399780273438,5.383740529798975,647.4600219726562,2.14935133564087,656.3200073242188,0.06430981580459116
5577,2024-07-22,647.5,656.2899780273438,632.5999755859375,639.5,5219100.0,0.02235761604210529,-1.1733898513881267,-0.29304042407156095,37.70833022056771,36.25101196109277,11.350445855862517,22.767145213429103,0.6884938988522435,-25.615555542987863,25.796134377413598,23.69000244140625,-5.418004358823282,-19.414004516601608,-53.755334368517424,14.927325335314208,-36.584669442559516,-2.2433395906437,31.469970703125,36.870639687930826,-5.942219875798948,17.170664925957905,7,10.66998291015625,15.80499267578125,-12.5,-44.3699951171875,48.219970703125,0,0.0633668406129344,-1.7895861262199755,633.3400268554688,1.4750681573218927,643.0399780273438,5.383740529798975,647.4600219726562,0.0633668406129344
5578,2024-07-23,642.760009765625,649.9099731445312,641.0,647.5,2463600.0,-0.007320448238417043,-1.1573759347382733,-0.592498779296875,32.46332979262125,34.815094679840364,10.451681499257347,26.81368141438884,6.529144205658213,-20.34853806002627,25.052929111766563,8.90997314453125,-10.594572983966145,-22.84099426269529,-58.812631345657564,13.130642820266985,-40.82681280417637,-4.855175721214209,36.2099609375,27.36212904442284,-12.27524470670706,17.98581854148111,7,11.28497314453125,20.54498291015625,-5.1825103759765625,-39.6300048828125,41.08001708984375,1,0.08678195191710558,-1.1733898513881267,647.5,-1.7895861262199755,633.3400268554688,1.4750681573218927,643.0399780273438,0.08678195191710558
5579,2024-07-24,635.989990234375,652.4199829101562,632.6699829101562,635.739990234375,4888200.0,-0.010532732946031631,-5.181519475805682,-0.05274272469739892,28.62525716413859,33.82822068854894,11.947133796199068,32.37520223908041,14.383180104178791,-13.188336605529912,24.258663596746587,19.75,-14.690694146445935,-27.790014648437477,-65.93222230473202,10.352193007857068,-46.86111847658481,-8.718910820290148,37.994982910156295,13.781340986504919,-20.43233194397362,19.071103828147287,7,18.05499267578125,27.31500244140625,9.675018310546875,-27.194976806640625,56.489990234375,2,0.09611787264180816,-1.1573759347382733,642.760009765625,-1.1733898513881267,647.5,-1.7895861262199755,633.3400268554688,0.09611787264180816
5580,2024-07-25,634.0900268554688,649.97998046875,621.7000122070312,641.0,4554500.0,-0.0029874108210509176,1.2742294505839709,-27.639892578125,22.43127893561561,32.83786823985319,12.205343643962351,32.50798767495428,17.183030247252645,-11.167459577492423,22.780284324729504,28.27996826171875,-18.854214984727605,-27.509979248046875,-67.25493428807238,12.234975791978627,-47.38245676805968,-7.637501728034067,35.40844848632821,21.63440479755646,-6.542461663796441,19.87247752001276,7,16.244964599609375,25.504974365234375,15.592483520507812,-21.730010986328125,67.25994873046875,3,0.08653344603020274,-5.181519475805682,635.989990234375,-1.1573759347382733,642.760009765625,-1.1733898513881267,647.5,0.08653344603020274
5581,2024-07-26,631.3699951171875,646.989990234375,629.77001953125,645.0,3120700.0,-0.004289661756344376,-1.0463476728245968,1.9725119906724493,22.920616005690704,30.564211987957993,13.83605192524385,32.7344799820778,20.88435429928461,-8.285058654751765,20.994082195525277,17.219970703125,-21.76528341216317,-27.581509399414017,-67.99996714285317,12.836948344025132,-47.79073827113359,-7.372280527694443,32.39266464843763,27.956034881299825,4.27119975727609,20.209228871719596,7,18.964996337890625,28.225006103515625,22.7650146484375,-16.834991455078125,43.95001220703125,4,0.08768231905174284,1.2742294505839709,634.0900268554688,-5.181519475805682,635.989990234375,-1.1573759347382733,642.760009765625,0.08768231905174284
5582,2024-07-29,626.9600219726562,634.6099853515625,623.9299926757812,634.6099853515625,2400500.0,-0.006984768327029434,1.79216831422485,0.5612590343641688,21.95611874600695,28.422698965080855,15.223912485685105,35.1737097855289,26.2491194196391,-3.4600007401948005,19.43040331745141,10.67999267578125,-22.01913851780523,-29.595483398437523,-71.68503027809084,12.49406348121579,-50.64025683826412,-8.550709958610923,31.75512008593762,17.122443951712242,-2.233290659213715,21.044773439826635,7,23.374969482421875,32.634979248046875,28.977493286132812,-11.0150146484375,52.719970703125,0,0.09806044773845457,-1.0463476728245968,631.3699951171875,1.2742294505839709,634.0900268554688,-5.181519475805682,635.989990234375,0.09806044773845457
5583,2024-07-30,622.5800170898438,634.6900024414062,617.0,630.1699829101562,3496600.0,-0.006986099159929426,1.1274801259606704,0.9921571443388624,22.761898954209457,27.1583251062803,15.996823062824092,37.45499548704083,31.649419744360785,1.3267667719746896,18.655286759137873,17.69000244140625,-21.31249979998097,-31.423989868164085,-75.30911005843632,12.461130322108147,-53.366549963300145,-9.481429773028026,31.693309386562646,15.753867256225435,-3.5623347939277554,21.942560095136106,7,25.40496826171875,34.66497802734375,33.529998779296875,-6.635009765625,61.03997802734375,1,0.11747880048441472,1.79216831422485,626.9600219726562,-1.0463476728245968,631.3699951171875,1.2742294505839709,634.0900268554688,0.11747880048441472
5584,2024-07-31,628.3499755859375,633.5999755859375,622.5800170898438,626.5700073242188,3134900.0,0.009267818332918232,-1.2582000787958,-0.23451597857728743,35.114668104424084,27.969421065782154,8.080816079012038,29.14447561704378,26.6467646052713,-4.171512199161498,17.518263208835744,11.01995849609375,-22.858247554666377,-23.092529296875,-66.67140902160133,20.486350427851335,-44.881969159238224,-1.3030894345117758,20.705085183771985,34.414743200627754,13.418978381903585,21.789439862363174,7,19.635009765625,28.89501953125,28.992538452148438,-12.40496826171875,37.4200439453125,2,0.08831073991494409,1.1274801259606704,622.5800170898438,1.79216831422485,626.9600219726562,-1.0463476728245968,631.3699951171875,0.08831073991494409
5585,2024-08-01,624.8499755859375,646.7100219726562,617.6099853515625,629.25,3720600.0,-0.005570144244433584,-2.0826302007564736,-2.4719679045365703,35.836123781917905,28.868624633910255,9.755065743457067,29.621977876475285,30.25348496226934,-0.3585080414957247,16.25923552300562,29.10003662109375,-24.46917017972703,-23.709527587890648,-66.25127891520549,18.832223739424194,-44.98040325154807,-2.438651924233227,-7.8499755859375,26.17531891337442,3.334386764783133,21.270875663657403,8,11.795013427734375,32.39501953125,34.35502624511719,-8.90496826171875,50.57000732421875,3,0.10823398819755758,-1.2582000787958,628.3499755859375,1.1274801259606704,622.5800170898438,1.79216831422485,626.9600219726562,0.10823398819755758
5586,2024-08-02,613.6400146484375,625.27001953125,608.3499755859375,620.97998046875,3523000.0,-0.01794024385931703,1.1256277939225714,1.6681647940074906,24.107856766851512,27.35746091683067,19.97756055135767,36.645564196337546,41.126497334638316,11.164561800139722,14.21541573440816,16.9200439453125,-24.99855944249225,-31.06898803710942,-71.45602217033434,9.318046096115495,-51.26250510372188,-10.875470970496963,33.07000732421875,13.790491828840826,-8.450032014751288,20.19351706661247,8,16.744964599609375,39.27996826171875,46.767486572265625,2.30499267578125,59.97998046875,4,0.14293390072964884,-2.0826302007564736,624.8499755859375,-1.2582000787958,628.3499755859375,1.1274801259606704,622.5800170898438,0.14293390072964884
5587,2024-08-05,598.5499877929688,604.5599975585938,587.0399780273438,587.0399780273438,4044200.0,-0.024591008564058603,-2.044310107116343,-1.5681285236741007,20.41376171566324,26.018620019390895,30.613116650147276,47.29337160585078,56.02417403720085,26.321061583813844,12.447957039749582,26.60003662109375,-25.028426481927568,-41.79951477050781,-82.3608196109493,-1.2382099300663185,-62.0801671907285,-21.518862350287122,48.1600341796875,19.28942733170082,-2.011683594496084,20.28065242022074,8,21.17999267578125,43.714996337890625,66.16001892089844,17.39501953125,82.91998291015625,0,0.12825999682052247,1.1256277939225714,613.6400146484375,-2.0826302007564736,624.8499755859375,-1.2582000787958,628.3499755859375,0.12825999682052247
5588,2024-08-06,609.5700073242188,622.4500122070312,600.6199951171875,600.6199951171875,4319100.0,0.01841119331049379,-3.8782094560036007,0.7775851097677379,31.015108644992708,26.28415907281913,16.08108390736072,31.91036056580026,45.09063372708306,15.45829723341933,9.964854530416195,23.9000244140625,-24.142838084215896,-26.970996093750045,-63.71127953694827,9.769287349448177,-45.34113781534916,-8.600854372150934,34.753212890625036,37.757688460098564,16.12802427668432,18.3701417215991,8,8.939971923828125,32.694976806640625,57.55499267578125,6.375,77.22998046875,1,0.11501547731870665,-2.044310107116343,598.5499877929688,1.1256277939225714,613.6400146484375,-2.0826302007564736,624.8499755859375,0.11501547731870665
5589,2024-08-07,611.47998046875,632.0,610.6400146484375,616.0700073242188,3187800.0,0.0031333122062802143,-5.813437557798826,-0.5128514631368618,33.77875850230231,27.544990135784317,11.542563705012526,26.128541699247876,42.93392015597988,13.661439145588247,8.364568280773552,22.42999267578125,-25.353005217982172,-21.75252075195317,-54.618947578952316,11.113906075045975,-38.185734165452686,-5.319307338453655,30.551910058593762,40.95857959113533,17.561707622058087,16.433213413499548,8,5.535003662109375,30.785003662109375,55.64501953125,4.46502685546875,85.58001708984375,2,0.11797608581254981,-3.8782094560036007,609.5700073242188,-2.044310107116343,598.5499877929688,1.1256277939225714,613.6400146484375,0.11797608581254981
5590,2024-08-08,630.3499755859375,632.2899780273438,616.02001953125,621.989990234375,3283500.0,0.030859546869747234,1.6584920714072005,-1.8213369147507412,48.595559250605625,30.39776160744153,-8.843766074725977,5.791270197639733,23.958833028575327,-4.870718599097245,8.450717496618383,20.80999755859375,-25.253030696791257,-1.7625244140624545,-33.3294881562457,29.804439328120793,-17.546006285154135,14.020957457029226,9.482238441406253,95.71270178694752,67.51783598127882,15.783481871091645,8,-13.4749755859375,11.915008544921875,36.7750244140625,-14.40496826171875,66.1500244140625,3,0.0561910768892917,-5.813437557798826,611.47998046875,-3.8782094560036007,609.5700073242188,-2.044310107116343,598.5499877929688,0.0561910768892917
5591,2024-08-09,633.9400024414062,636.6199951171875,622.989990234375,622.989990234375,1980800.0,0.005695291496016441,-1.489495833449458,1.309812367671753,42.92865795784193,32.72804374208986,-13.444759625581241,1.186219063918088,20.12208685984956,-8.298351645751495,8.837731786644799,13.6300048828125,-24.016278427023053,2.510501098632858,-28.225713856365473,33.24671605363119,-12.857606378866308,17.878608576132024,3.780522145937539,94.59461123031716,64.70893390263645,15.368107477499176,8,-17.06500244140625,8.324981689453125,32.85749816894531,-17.9949951171875,72.969970703125,4,0.06543202875509335,1.6584920714072005,630.3499755859375,-5.813437557798826,611.47998046875,-3.8782094560036007,609.5700073242188,0.06543202875509335
5592,2024-08-12,633.1400146484375,639.0,627.0700073242188,631.0,2331700.0,-0.0012619298196798745,-1.38599853515625,0.19543490984086284,44.76832649116005,35.17320235730659,-13.048097148866304,0.15846529286045552,20.885349232936278,-7.3764956896113745,8.67884365430514,11.92999267578125,-22.027625979223785,2.8760131835937273,-25.54609797881926,31.298124346006716,-11.335042397612824,17.08706876480028,-46.10003662109375,84.73167116717397,52.274336836575955,14.211055581206507,8,-16.2650146484375,8.014984130859375,37.78997802734375,-13.3900146484375,57.3299560546875,0,0.0639352742398176,-1.489495833449458,633.9400024414062,1.6584920714072005,630.3499755859375,-5.813437557798826,611.47998046875,0.0639352742398176
5593,2024-08-13,648.02001953125,650.969970703125,635.5,638.5599975585938,2639600.0,0.02350191827802095,1.0143290272076675,4.420540756374423,56.01201304524474,37.49512957295333,-26.753337821299283,-16.20613308520649,6.335485023518004,-22.157840555636994,8.717072635617683,17.8299560546875,-19.55099680458636,18.171017456054642,-8.857404856191124,45.19943976830041,4.656806299931759,31.685228612177525,-59.94084106445314,92.68545899758765,55.4753632021185,13.514211156122895,8,-29.015045166015625,-6.865020751953125,22.90997314453125,-27.1500244140625,56.29998779296875,1,0.051618700292733743,-1.38599853515625,633.1400146484375,-1.489495833449458,633.9400024414062,1.6584920714072005,630.3499755859375,0.051618700292733743
5594,2024-08-14,661.6799926757812,663.5700073242188,648.7000122070312,648.7000122070312,4014300.0,0.021079554231074882,-1.2912199526012866,1.372087771705819,62.33788636242054,40.43976985967585,-39.32354064928916,-30.299637339874266,-6.576387107561459,-35.55920390118024,9.548273206769545,15.54998779296875,-15.991211737005528,31.119992065429642,1.5155908182495068,60.72439331260978,16.317791441839518,45.92219268901977,-71.08518251953126,96.02520476626289,54.4966850921944,14.802200623590082,8,-36.375,-24.550018310546875,9.620010375976562,-40.80999755859375,39.35003662109375,2,0.037963963540146084,1.0143290272076675,648.02001953125,-1.38599853515625,633.1400146484375,-1.489495833449458,633.9400024414062,0.037963963540146084
5595,2024-08-15,663.219970703125,673.1900024414062,659.7999877929688,668.489990234375,3210200.0,0.0023273758378521414,-1.2114006350486366,-0.4060113606440206,64.39483382619058,44.91610064404685,-38.94369968315925,-31.88502634305712,-7.264989482076544,-36.9136174679943,10.19994866819098,13.3900146484375,-12.062208775098725,31.650970458984375,-0.9666222355358514,64.2685631535046,15.342174111724262,47.95976680624449,-68.24664871679693,80.13938383687325,35.369981541908174,16.30879634726013,8,-33.10498046875,-30.214996337890625,8.080032348632812,-42.3499755859375,42.1500244140625,3,0.051023835756321745,-1.2912199526012866,661.6799926757812,1.0143290272076675,648.02001953125,-1.38599853515625,633.1400146484375,0.051023835756321745
5596,2024-08-16,674.0700073242188,680.22998046875,665.3599853515625,669.4299926757812,3511000.0,0.01635963496333037,-1.3270674537222764,-0.8804549244880941,70.12044373679014,50.43906531306095,-45.05868442900078,-41.66332093246433,-17.72125657075037,-47.50433157097723,9.940295047387538,17.010009765625,-9.979564683236958,40.464508056640625,2.7012219882484487,78.2277941250328,21.58286502244448,59.34615109083677,-72.83935090148441,88.41238476967713,38.48744543026366,18.881643034196095,8,-33.64501953125,-40.435028076171875,-6.855010986328125,-53.20001220703125,48.19000244140625,4,0.03327546461356312,-1.2114006350486366,663.219970703125,-1.2912199526012866,661.6799926757812,1.0143290272076675,648.02001953125,0.03327546461356312
5597,2024-08-19,688.530029296875,688.8400268554688,672.9099731445312,674.0700073242188,3016200.0,0.02145181036915833,1.1127368246374525,3.1163742074662597,75.9339485653254,55.43004752643125,-50.749633797461684,-55.75021161439963,-31.554947255634033,-61.64673502770552,9.775700991751608,15.9300537109375,-7.156213427881539,52.87302856445308,8.120407675895422,97.62564945301074,30.49671812017425,75.24933900873191,-79.39944046953906,99.41882751684072,43.305490238099694,22.37631044427882,8,-38.790008544921875,-50.59002685546875,-21.795028686523438,-67.6600341796875,33.02996826171875,0,0.026694469472051674,-1.3270674537222764,674.0700073242188,-1.2114006350486366,663.219970703125,-1.2912199526012866,661.6799926757812,0.026694469472051674
5598,2024-08-20,698.5399780273438,711.3300170898438,688.25,688.8599853515625,4813100.0,0.014538144023567012,-3.2348797491390653,0.6694313946469801,76.71056671805965,60.200248439293176,-52.31329141875585,-64.68334896419151,-40.58205570730479,-71.02679007008771,9.84990147400368,23.08001708984375,-1.61309496250351,60.09397888183594,7.255532022196235,112.93242574147564,33.67475545201614,86.51320231165573,-79.84425663663183,79.5784159901767,19.864416104310983,26.41922342981984,8,-34.864959716796875,-49.35498046875,-29.969970703125,-77.66998291015625,12.8900146484375,1,-0.011552677839582248,1.1127368246374525,688.530029296875,-1.3270674537222764,674.0700073242188,-1.2114006350486366,663.219970703125,-0.011552677839582248
5599,2024-08-21,697.1199951171875,701.0,691.3800048828125,697.0,2235300.0,-0.002032786890975413,1.4416216132480288,0.012396199171484958,77.94449578828423,63.46124138792413,-41.87091899338418,-61.607491700143896,-38.273150651778565,-68.87977928107489,10.491947976950367,9.6199951171875,6.585520235496119,55.61749572753911,-3.340640918594204,114.57563237367242,26.138427404472395,85.09656405060582,-65.45547232859712,72.42380381584994,8.117607352264216,29.47906832306667,8,-29.959991455078125,-47.93499755859375,-28.54998779296875,-76.25,10.22998046875,2,0.010328225065214136,-3.2348797491390653,698.5399780273438,1.1127368246374525,688.530029296875,-1.3270674537222764,674.0700073242188,0.010328225065214136
5600,2024-08-22,688.9600219726562,701.5,686.239990234375,691.0,2729400.0,-0.011705263371709074,-3.08019387530293,-17.000508646998984,79.82735542092087,67.56109666159958,-27.404696860312242,-51.78085810254811,-29.431310500676318,-60.14429755905053,11.723797551395041,15.260009765625,13.224583962503402,44.71402282714848,-17.79160605144193,107.2196517057389,13.461208387853276,75.96683726644369,-46.142329981890384,51.3378732376227,-18.558552019035616,31.252814439295225,8,-19.760009765625,-39.7750244140625,-21.450027465820312,-62.420013427734375,20.30999755859375,3,0.017519169384690114,1.4416216132480288,697.1199951171875,-3.2348797491390653,698.5399780273438,1.1127368246374525,688.530029296875,0.017519169384690114
5601,2024-08-23,686.72998046875,696.0700073242188,678.6300048828125,694.1300048828125,2354500.0,-0.0032368227949149952,2.0921909832694845,3.627502019567364,88.88007987319324,72.4624025929366,-18.884850603328687,-47.63289700725329,-26.57993622242691,-57.34427605841074,12.837093488360487,17.44000244140625,19.91552463473988,39.715982055664085,-25.24374731179364,104.67571142312181,7.2361173719351655,72.195846739393,-34.320562964113265,35.97082643604025,-38.661175128541764,32.47986468372888,8,-13.314971923828125,-37.54498291015625,-18.954986572265625,-55.404998779296875,19.4000244140625,4,0.02714314967829745,-3.08019387530293,688.9600219726562,1.4416216132480288,697.1199951171875,-3.2348797491390653,698.5399780273438,0.02714314967829745
5602,2024-08-26,688.4400024414062,690.5900268554688,681.6400146484375,687.260009765625,1354200.0,0.0024900936631440107,2.2664030740101353,-0.15945794361689844,87.88549381087246,76.0039004557841,-13.327125951831022,-46.90571315739419,-27.73910602122851,-58.72198636274288,14.369138431572498,8.95001220703125,24.01495896533845,38.35200500488281,-28.405770850270414,105.10978086003604,4.973117077306142,71.73089293245948,-27.78170099484055,29.99998133482157,-47.259990531092484,33.37888792757662,8,-8.42498779296875,-39.2550048828125,-25.69000244140625,-49.57000732421875,22.6500244140625,0,0.04912556970002213,2.0921909832694845,686.72998046875,-3.08019387530293,688.9600219726562,1.4416216132480288,697.1199951171875,0.04912556970002213
5603,2024-08-27,695.719970703125,707.8900146484375,686.9199829101562,688.530029296875,3164900.0,0.010574586363229832,-3.0288113134534878,6.09320850359489,88.47981924754878,78.9085596652428,-14.67223867955704,-51.04223222432063,-34.8919459940214,-65.41732165870178,15.894776099424915,20.97003173828125,29.153085886193026,41.9749755859375,-26.430885023370934,110.38083619524593,7.77204528128334,76.17790589059166,-27.96762906650042,58.40724578427855,-22.476135487542727,34.202930304654195,8,-10.15496826171875,-46.53497314453125,-34.98248291015625,-51.314971923828125,11.08001708984375,1,0.03714141888057876,2.2664030740101353,688.4400024414062,2.0921909832694845,686.72998046875,-3.08019387530293,688.9600219726562,0.03714141888057876
5604,2024-08-28,683.8400268554688,696.6699829101562,677.0999755859375,695.8300170898438,2430600.0,-0.017075755114015045,1.8632215316473781,-1.6676061120543293,76.10037007100622,80.20917480355565,0.7617864943924815,-36.67216239372556,-23.22823371758409,-53.31990499070366,17.26671269030045,19.57000732421875,34.33358199252393,27.320529174804733,-41.249550253649545,95.89060860325901,-6.964510539422349,61.605568889031815,-9.98681065539347,21.890362840559487,-54.75775612812102,34.28503971422712,8,4.504974365234375,-34.655029296875,-25.1650390625,-34.280029296875,35.8599853515625,2,0.04034564333295987,-3.0288113134534878,695.719970703125,2.2664030740101353,688.4400024414062,2.0921909832694845,686.72998046875,0.04034564333295987
5605,2024-08-29,692.47998046875,699.7999877929688,686.0700073242188,690.0,2187000.0,0.012634466065127414,-1.655710996989552,-0.20683757203070596,77.22287345914663,80.99833366159527,-3.6779239349998534,-42.14653651666049,-32.30570015454805,-61.5658719904186,18.655860930661294,15.9599609375,37.71894620343812,32.57898254394536,-36.08545217959056,101.24341726748128,-1.7532348178225448,66.91119990571326,-15.3800048828125,49.95123537061119,-23.41772822741717,34.33221736176794,8,-0.3599853515625,-43.29498291015625,-33.80499267578125,-41.204986572265625,9.44000244140625,3,0.021473537916752106,1.8632215316473781,683.8400268554688,-3.0288113134534878,695.719970703125,2.2664030740101353,688.4400024414062,0.021473537916752106
5606,2024-08-30,701.3499755859375,701.8599853515625,688.1599731445312,700.3599853515625,3266700.0,0.012809027506012871,12.631786712012632,0.3991927544792282,79.50517049102768,81.39513609778442,-9.243345383910764,-46.49228898666706,-41.305100243159586,-69.82327811049367,20.48165849737178,13.70001220703125,39.66220793375453,37.06347961425786,-30.352915617344024,104.47987484585974,3.355281998456917,70.7716772300588,-24.25,78.75923752735576,6.545539730319035,33.70819761580093,8,-7.134979248046875,-52.16497802734375,-46.384979248046875,-50.074981689453125,20.4100341796875,4,0.011292570358608423,-1.655710996989552,692.47998046875,1.8632215316473781,683.8400268554688,-3.0288113134534878,695.719970703125,0.011292570358608423
5607,2024-09-03,675.3200073242188,703.8599853515625,671.010009765625,700.0999755859375,3161000.0,-0.03711409306027591,1.0340549845711382,-25.03051787916153,60.77009205371525,79.62397224619059,16.445099770125694,-15.1950694157631,-15.938241267176863,-43.331932317244764,20.898669549994036,32.8499755859375,40.830557817229874,7.195010375976608,-52.79512427597638,67.1851450279296,-22.800056949999885,37.1900777019531,36.010009765625,11.686542809006987,-55.544271770267706,29.995067325976475,9,14.1300048828125,-26.135009765625,-20.355010986328125,-23.160003662109375,52.1099853515625,1,0.045622811740274605,12.631786712012632,701.3499755859375,-1.655710996989552,692.47998046875,1.8632215316473781,683.8400268554688,0.045622811740274605
5608,2024-09-04,679.6799926757812,684.6500244140625,673.0599975585938,673.3099975585938,1785300.0,0.00645617678178656,-2.3741004637609056,-0.25706227909210705,57.66349952757968,77.37052821722342,10.20125406041086,-14.791656188223442,-20.37307670702512,-47.363368151211034,22.356016551875797,11.59002685546875,40.47633255604342,8.049496459960892,-45.36731112165012,61.4663040415719,-18.658907330844613,34.7579002507664,30.843624267578093,26.392661655029414,-35.65933376728361,26.7084037908055,9,9.77001953125,-30.4949951171875,-24.714996337890625,-26.7349853515625,50.6099853515625,2,0.046212974514714844,1.0340549845711382,675.3200073242188,12.631786712012632,701.3499755859375,-1.655710996989552,692.47998046875,0.046212974514714844
5609,2024-09-05,683.6199951171875,687.3099975585938,671.8599853515625,673.1400146484375,1810100.0,0.0057968492288482665,-1.3696266756534112,1.6452101259030718,58.51136974803612,75.00208536468067,4.631995264370403,-13.755239887405423,-24.452974367902698,-50.8535699236304,23.863381110654185,15.45001220703125,37.95229798889795,8.38249816894529,-37.0832605641707,53.84825690206128,-14.350381197612705,31.115377535503285,26.113349682617127,38.38658972081737,-20.49439136556566,22.732879366558016,9,5.83001708984375,-34.43499755859375,-31.0050048828125,-30.329986572265625,39.16998291015625,3,0.03390771604304477,-2.3741004637609056,679.6799926757812,1.0340549845711382,675.3200073242188,12.631786712012632,701.3499755859375,0.03390771604304477
5610,2024-09-06,665.77001953125,683.1500244140625,662.3400268554688,681.8599853515625,2991300.0,-0.02611096181128758,1.2292392690182745,-1.5353049433909518,46.72816067036773,70.31853878658895,21.06136117759081,7.256414041268499,-7.1234137815300755,-32.4026591656924,25.22182277678177,21.27996826171875,33.791898305965674,-11.238479614257812,-51.84158258235652,29.364623353840898,-31.540031098307168,9.063071869791543,43.18885856787108,8.261069615722153,-44.94764182922336,20.301551484049376,9,19.345001220703125,-16.58502197265625,-13.155029296875,-12.480010986328125,47.22998046875,4,0.08100393693568808,-1.3696266756534112,683.6199951171875,-2.3741004637609056,679.6799926757812,1.0340549845711382,675.3200073242188,0.08100393693568808
5611,2024-09-09,675.4199829101562,683.5,672.1400146484375,674.0,2683100.0,0.014494439665067027,-3.420267654637645,-0.08825269898110144,44.6283389226918,65.51218824345776,10.771049622296118,0.9205594428253789,-17.40677153472825,-41.55505174804682,26.43850314463247,17.72998046875,29.566621263135175,-3.6625152587890852,-38.88363750106407,31.5586069834859,-21.27307637992658,13.948045862348408,31.674141139218705,31.502815822703866,-15.205440591408568,17.61056112113747,9,9.695037841796875,-26.2349853515625,-28.474990844726562,-19.319976806640625,30.55999755859375,0,0.03923484745864414,1.2292392690182745,665.77001953125,-1.3696266756534112,683.6199951171875,-2.3741004637609056,679.6799926757812,0.03923484745864414
5612,2024-09-10,673.6199951171875,680.5900268554688,665.8099975585938,676.8699951171875,2079200.0,-0.0026649904333793106,1.7651901841891908,-2.2887599398237697,39.05287525947503,60.020305578116236,11.452048364192137,6.22801318399911,-15.969181909413805,-39.201754110248544,27.45584004084082,14.780029296875,25.48155622175375,-7.48650207519529,-35.50792659905744,20.534922448666862,-21.497214337126366,6.524210186735786,31.68396504443126,45.17413494725109,2.5153489650159955,14.0107122619311,9,9.480010986328125,-24.43499755859375,-31.967514038085938,-20.70001220703125,28.3800048828125,1,0.07146464623583926,-3.420267654637645,675.4199829101562,1.2292392690182745,665.77001953125,-1.3696266756534112,683.6199951171875,0.07146464623583926
5613,2024-09-11,681.469970703125,682.969970703125,660.7999877929688,677.4600219726562,2391900.0,0.01165341831127198,5.325291029246589,-1.2338303786057692,43.49270012973487,56.397231140197206,1.5289192685228272,1.0672312876749857,-24.056867336573532,-46.397178061985755,27.8291785523874,22.16998291015625,20.746030442188953,-1.309024047851608,-24.611037744201894,21.99298964849868,-12.960030896026751,10.341982800323535,22.11543212624781,77.97048395266381,37.46255137943428,11.651006848175154,9,0.860015869140625,-25.494964599609375,-50.47248840332031,-39.204986572265625,6.1800537109375,2,0.06744247574876372,1.7651901841891908,673.6199951171875,-3.420267654637645,675.4199829101562,1.2292392690182745,665.77001953125,0.06744247574876372
5614,2024-09-12,686.7999877929688,694.8800048828125,682.2000122070312,684.9199829101562,2588400.0,0.007821352838694118,-2.4645042941716,0.46883514208739857,49.08020871127338,53.27026839043351,-3.729242027556552,-2.4078165077407903,-29.760021477496366,-50.14850818187779,27.892083775752024,13.4100341796875,16.384682592666763,2.7649932861328352,-18.35433206039113,23.8843186326568,-7.794669387129147,13.324655959394818,14.218290134219842,76.29104155510623,35.618270557800585,10.559662673261986,9,-4.470001220703125,-25.814971923828125,-56.412506103515625,-44.535003662109375,77.09002685546875,3,0.06332264270145083,5.325291029246589,681.469970703125,1.7651901841891908,673.6199951171875,-3.420267654637645,675.4199829101562,0.06332264270145083
5615,2024-09-13,697.0599975585938,699.6400146484375,680.0,680.010009765625,2276500.0,0.014938861310402007,-1.3011137927952088,9.069118888383871,54.117192581964595,50.449381956093156,-14.830879791340408,-10.543182673322917,-40.37609623469575,-58.74711679494931,27.65549839973323,19.6400146484375,11.16550942741128,11.333001708984398,-8.121404677873898,30.787408095842693,1.605798515555307,21.06020490241349,-36.260009765625,93.35732413511326,49.93801333077492,9.72720319342914,9,-14.730010986328125,-33.384979248046875,-67.42001342773438,-54.795013427734375,75.010009765625,4,0.03691214609770688,-2.4645042941716,686.7999877929688,5.325291029246589,681.469970703125,1.7651901841891908,673.6199951171875,0.03691214609770688
5616,2024-09-16,696.5,703.02001953125,688.6300048828125,700.0,1843700.0,-0.0008033706719007272,2.016762206981267,-0.20527873934568833,53.24216177836091,49.61294525883156,-16.79765305302294,-8.660663768005179,-40.4484293270084,-56.88174745239462,27.19730381479508,14.3900146484375,8.558384188395735,9.651504516601562,-9.5579677396654,28.860976772868526,0.04676838846808096,19.256240644735044,-34.9232116699219,84.55704730004207,37.81104422008289,9.60473612813351,9,-14.589996337890625,-29.339996337890625,-66.93000793457031,-54.235015869140625,67.739990234375,0,0.023689877961234673,-1.3011137927952088,697.0599975585938,-2.4645042941716,686.7999877929688,5.325291029246589,681.469970703125,0.023689877961234673
5617,2024-09-17,706.9099731445312,707.6300048828125,698.3699951171875,700.8200073242188,2298600.0,0.014946120810525931,1.4594883766170605,-1.739990234375,54.39065546704703,49.24929591877238,-24.87077669403027,-18.575427417999776,-51.2245163187406,-65.5512262812482,26.482180128656186,11.1300048828125,5.134013193312853,19.142480468750023,-2.0608577933480774,40.34581873084812,8.54081133770103,29.744149599799016,-43.6754555664063,98.46245681076763,50.99423557983897,10.601669131049032,9,-22.694976806640625,-37.7099609375,-77.33998107910156,-64.64498901367188,42.3800048828125,1,-0.0013155744169860428,2.016762206981267,696.5,-1.3011137927952088,697.0599975585938,-2.4645042941716,686.7999877929688,-0.0013155744169860428
5618,2024-09-18,690.469970703125,707.5499877929688,688.0,707.5499877929688,2984400.0,-0.02325614726904557,1.2892234463387877,-2.804616248070717,52.51153630415612,48.582647758341274,-7.5312484955094305,-2.9207573779863196,-35.34921046368129,-47.60321937698404,24.76600733602385,19.54998779296875,-0.18154950032840134,3.1059783935546648,-17.53385572883326,23.74581251594259,-7.2139386676392405,13.42589545474857,-24.571723886718814,37.893481190218466,-12.280992316585014,10.31991706119394,9,-6.254974365234375,-17.054962158203125,-61.45497131347656,-48.204986572265625,64.08001708984375,2,0.01669881354164282,1.4594883766170605,706.9099731445312,2.016762206981267,696.5,-1.3011137927952088,697.0599975585938,0.01669881354164282
5619,2024-09-19,704.3200073242188,715.6599731445312,695.3699951171875,705.0,4228500.0,0.02005885441620281,-1.1840645171887063,0.039812177716472684,54.31488204679692,49.42561680016674,-20.267546711897694,-17.079399778763218,-49.35384417603473,-59.792401850896795,23.10389706448934,25.19000244140625,-0.8045608622904865,16.596014404296852,-4.989789509894877,38.18181831848858,5.803112447200988,27.388916361392717,-35.917855023828224,68.19973538860734,17.253585271774938,10.792901957095884,9,-16.09002685546875,-22.1400146484375,-74.24002075195312,-62.055023193359375,50.3599853515625,3,-0.023668194480925164,1.2892234463387877,690.469970703125,1.4594883766170605,706.9099731445312,2.016762206981267,696.5,-0.023668194480925164
5620,2024-09-20,701.030029296875,706.6699829101562,696.3099975585938,705.5499877929688,3998100.0,-0.004671140948902863,2.065107670082615,6.647069383358765,49.878458213924674,50.008963388081504,-12.795535225855929,-13.532627992007974,-45.45715550676903,-54.81605673592264,21.720483363826542,10.3599853515625,-1.1905464639904721,12.702536010742165,-9.688658230507258,35.09373025199159,1.5069388901174534,23.898133131366876,-28.847251328953234,47.107888459577964,-0.30687043595493435,11.195597120624726,9,-12.800048828125,-13.300048828125,-69.81254577636719,-58.765045166015625,48.0899658203125,4,0.08966803521185862,-1.1840645171887063,704.3200073242188,1.2892234463387877,690.469970703125,1.4594883766170605,706.9099731445312,0.08966803521185862
5621,2024-09-23,705.3699951171875,712.25,699.1599731445312,702.3900146484375,3224300.0,0.006190841531660718,-1.773292126259165,-0.6592937681452974,63.667799128417165,52.74395492907507,-13.902289197349432,-17.291050811331615,-48.961444763292434,-57.28598957096892,20.893919119822094,13.09002685546875,-1.869711038733044,16.110501098632767,-7.51824507392746,39.739247271192994,4.296128012352597,27.924874184912937,-29.709041535136976,62.798307960836844,10.415382360129776,11.81437308628014,9,-17.1400146484375,-17.1400146484375,-73.81001281738281,-63.105010986328125,54.07000732421875,0,0.09456031964607448,2.065107670082615,701.030029296875,-1.1840645171887063,704.3200073242188,1.2892234463387877,690.469970703125,0.09456031964607448
5622,2024-09-24,722.260009765625,722.4400024414062,704.4500122070312,706.6300048828125,3565700.0,0.02394490092484225,1.2501565004962212,5.245002457807636,67.38528984745186,55.39868711993251,-25.889714398129854,-33.2206859582368,-65.08759634393016,-72.2058566447937,20.19538696055897,17.989990234375,1.1685520897724473,31.309515380859352,3.463390656159845,59.15564010555886,17.386453018509656,45.23257774320905,-43.399134618576,99.47737322002959,41.997238073046965,13.923062362349748,9,-21.040008544921875,-30.6400146484375,-85.23002624511719,-79.99502563476562,31.47998046875,1,0.05812308573248104,-1.773292126259165,705.3699951171875,2.065107670082615,701.030029296875,-1.1840645171887063,704.3200073242188,0.05812308573248104
5623,2024-09-25,721.5599975585938,725.1199951171875,716.2100219726562,721.0,2259800.0,-0.0009691969617124929,1.3203077192062243,0.03582836747604283,65.91177285198016,57.268860913344376,-21.126577524797085,-32.13302242441978,-63.61191498322546,-69.73436459050129,18.899473317077188,8.90997314453125,4.098061353527896,29.317501831054642,-1.6799176750382685,60.31492133714755,13.818792078008187,44.8162115841011,-38.341209682109024,88.03362165178571,26.975918039898858,15.498709753046477,9,-19.0,-28.600006103515625,-77.71998596191406,-79.29501342773438,34.47003173828125,2,0.03843059560199391,1.2501565004962212,722.260009765625,-1.773292126259165,705.3699951171875,2.065107670082615,701.030029296875,0.03843059560199391
5624,2024-09-26,711.4299926757812,725.260009765625,701.719970703125,724.72998046875,2833000.0,-0.01403903336810175,2.2785463818935288,-23.75008174386921,70.47533548826783,59.086432347378064,-7.973934806484976,-20.90170788074579,-52.52233236218524,-58.100374810702306,17.834594533891316,23.5400390625,7.978107860722275,17.807998657226562,-14.058460599684622,49.67445791413775,1.8747690287709702,33.741228285682155,-23.18305993041224,52.227940385860094,-14.867555332281697,15.933229628455571,9,-4.79998779296875,-18.399993896484375,-54.99998474121094,-62.2449951171875,44.66998291015625,3,0.060610313820208095,1.3203077192062243,721.5599975585938,1.2501565004962212,722.260009765625,-1.773292126259165,705.3699951171875,0.060610313820208095
5625,2024-09-27,707.3499755859375,710.7100219726562,701.25,708.3599853515625,2395600.0,-0.0057349523239781375,2.3134446415973664,0.07594065358157379,65.07127106744406,60.40077782394286,-2.5488200938118553,-16.496323727323897,-47.36787024694445,-52.80632910787142,16.587725201456365,10.17999267578125,10.906170481636991,12.984481811523438,-19.458458436487376,45.42742205953425,-3.2369883124820262,29.2059519355289,-13.921212057732646,31.37927567039191,-38.557071802899145,16.221470124005428,9,-0.719970703125,-14.319976806640625,-49.17747497558594,-58.16497802734375,48.1600341796875,4,0.06691173920043991,2.2785463818935288,711.4299926757812,1.3203077192062243,721.5599975585938,1.2501565004962212,722.260009765625,0.06691173920043991
5626,2024-09-30,709.27001953125,711.2100219726562,702.8200073242188,707.0,1709900.0,0.002714418621025727,1.7284492169667136,-2.247522359197486,66.80811315412046,61.7804953447288,-2.756853666125039,-18.754128888271453,-47.85629909903366,-53.633038240815836,15.207494875183503,8.3900146484375,12.88218716241795,14.508523559570335,-18.482101308881738,47.49914842802241,-1.9867888746557583,31.00383599379643,-11.384881529806307,33.40281661497788,-38.02723157758422,16.495312434226054,9,-2.6400146484375,-16.240020751953125,-50.0775146484375,-60.08502197265625,54.63995361328125,0,0.05618449178533447,2.3134446415973664,707.3499755859375,2.2785463818935288,711.4299926757812,1.3203077192062243,721.5599975585938,0.05618449178533447
5627,2024-10-01,706.1300048828125,717.760009765625,698.5900268554688,713.6400146484375,2813500.0,-0.004427107535875718,1.4342835441468254,-3.308345880834588,62.16696901146501,62.853321201096456,0.2915466129010156,-13.900229481049564,-43.74812789696898,-49.46225359933112,15.023472231349066,19.16998291015625,13.382925786383112,9.828009033203102,-22.20362017197988,41.85963823838608,-6.187805569388388,25.843823635794593,19.1300048828125,28.27140179558359,-40.58266187953528,16.015814602591494,10,4.18499755859375,-13.100006103515625,-44.83000183105469,-56.94500732421875,74.08001708984375,1,0.07549600950244417,1.7284492169667136,709.27001953125,2.3134446415973664,707.3499755859375,2.2785463818935288,711.4299926757812,0.07549600950244417
5628,2024-10-02,711.0900268554688,716.2100219726562,704.6900024414062,706.1300048828125,1758200.0,0.007024233410785952,-1.9387704260768697,-0.660454796658106,62.028333536844116,63.710371366657256,-1.604670663866159,-17.271979963990816,-47.50958870528939,-53.39403353883176,14.829504775176794,11.52001953125,14.281515387819127,13.217529296875,-18.4607394937683,44.8957980875183,-2.6216050984465937,29.056663692196594,13.636583251953084,46.86917139058177,-20.17485186727653,15.839134395321631,10,-0.305023193359375,-18.060028076171875,-46.490020751953125,-61.905029296875,85.449951171875,2,0.05997828934194138,1.4342835441468254,706.1300048828125,1.7284492169667136,709.27001953125,2.3134446415973664,707.3499755859375,0.05997828934194138
5629,2024-10-03,706.7999877929688,708.8099975585938,700.0,704.260009765625,2256400.0,-0.0060330463098619,1.685975865052708,0.5120900756783363,55.12630406262328,64.29346534984599,3.4354196058507114,-11.759214819347108,-41.82787601688824,-48.07077946662264,14.373321080288894,11.09002685546875,14.157931937749936,7.768490600585892,-23.40635095132916,38.94333215250094,-7.818930175371634,23.355911376543418,17.403890649414052,42.82716878766942,-20.02552066592544,15.587420775957503,10,5.125030517578125,-13.769989013671875,-39.42498779296875,-57.614990234375,88.239990234375,3,0.06965201238561192,-1.9387704260768697,711.0900268554688,1.4342835441468254,706.1300048828125,1.7284492169667136,709.27001953125,0.06965201238561192
5630,2024-10-04,719.7000122070312,721.010009765625,708.8200073242188,713.3200073242188,2229000.0,0.018251308201551852,1.7088894314236112,2.5118346749969964,60.80677288004908,63.97557354447176,-7.306071238709137,-21.514858664238318,-53.09638322936871,-59.94341905294141,14.751504301339569,14.21002197265625,15.968574831852493,17.972015380859375,-10.281816976601135,46.225847738319885,3.8450992021291768,32.09893155958957,3.9915892036132163,94.15700911172273,32.64321387488681,14.12691617873025,10,-7.774993896484375,-26.670013427734375,-50.93501281738281,-70.5150146484375,85.739990234375,4,0.05057657740936006,1.685975865052708,706.7999877929688,-1.9387704260768697,711.0900268554688,1.4342835441468254,706.1300048828125,0.05057657740936006
5631,2024-10-07,701.9199829101562,715.8800048828125,696.4299926757812,714.760009765625,3360500.0,-0.024704778373354164,1.5795742924098741,-2.012541854013202,47.8249580187846,61.80220334128651,11.100438219720104,-1.7367675929843926,-33.77011570581203,-41.182180114246876,14.804427394602598,23.27001953125,16.116219466542702,-1.1330139160156705,-26.533545266229794,24.267517434198453,-13.833279591122732,11.567251759091391,21.269587009384736,22.335176636811273,-33.07950117329639,12.700265675107033,10,8.925018310546875,-8.889984130859375,-31.267486572265625,-52.7349853515625,117.58001708984375,0,0.07634777205413767,1.7088894314236112,719.7000122070312,1.685975865052708,706.7999877929688,-1.9387704260768697,711.0900268554688,0.07634777205413767
5632,2024-10-08,721.760009765625,725.0599975585938,703.5499877929688,703.8800048828125,3187400.0,0.028265368330464336,-1.3203845140900712,-1.392520832243988,63.24611729103858,61.50601939007077,-9.854252242818461,-18.746489560927103,-51.65931304018534,-59.9134324453737,15.444185035776362,23.1400146484375,17.83646538238179,16.300012207031273,-6.329339525181581,38.929363939244126,4.985336340924846,27.6146880731377,-25.33001708984375,88.4736736634305,29.568602926295554,11.314675866106423,10,-10.915008544921875,-28.730010986328125,-50.06001281738281,-72.57501220703125,108.7099609375,1,0.05839886223759261,1.5795742924098741,701.9199829101562,1.7088894314236112,719.7000122070312,1.685975865052708,706.7999877929688,0.05839886223759261
5633,2024-10-09,727.4299926757812,728.5900268554688,718.8699951171875,719.25,1981100.0,0.007855773156505874,-1.174503150751333,0.45749387259085295,60.51121095155394,60.398894441547014,-16.32026096883635,-21.920599329931406,-55.13115660192193,-64.3825122130421,16.496998268388406,9.72003173828125,17.610852026695056,19.671994018554642,-2.014572403433931,41.358560440543215,8.828710807560356,30.51527722954893,-31.0,96.39293237934372,37.066421841960306,10.843283210994292,10,-14.91998291015625,-32.7349853515625,-58.11248779296875,-78.2449951171875,109.83001708984375,2,0.07255685059496764,-1.3203845140900712,721.760009765625,1.5795742924098741,701.9199829101562,1.7088894314236112,719.7000122070312,0.07255685059496764
5634,2024-10-10,730.2899780273438,733.8499755859375,722.5,723.2899780273438,2767900.0,0.003931629683074034,-1.64569550557002,0.8557464874907664,63.36068484117787,60.20882930529521,-18.13019925595131,-22.509438216965805,-55.90045992054604,-66.18170367273228,17.05671923850456,11.3499755859375,15.397899556409811,20.357479858398392,-1.2019456661350887,41.91690538293187,9.577767096131652,31.137192620665132,-32.57358398437498,90.48637310406808,28.39095331612439,10.779712762266739,10,-15.149993896484375,-32.964996337890625,-60.97247314453125,-81.10498046875,93.6700439453125,3,0.0907173889732873,-1.174503150751333,727.4299926757812,-1.3203845140900712,721.760009765625,1.5795742924098741,701.9199829101562,0.0907173889732873
5635,2024-10-11,722.7899780273438,736.0,721.219970703125,734.9000244140625,2299500.0,-0.01026989309131554,1.0656927768654967,-1.7300066266741072,57.73120420408218,59.20028386640207,-9.17450740837262,-13.684593459624125,-46.240990484492386,-57.968625205450394,17.444016648665254,14.780029296875,13.22799493392165,11.570980834960892,-9.82431554483685,32.966277214758634,0.873332645062078,22.268629024859706,-22.905569091796906,66.61607397638494,4.419148447460827,10.697648189898851,10,-6.574981689453125,-24.389984130859375,-53.47247314453125,-73.60498046875,124.260009765625,4,0.09995988073490802,-1.64569550557002,730.2899780273438,-1.174503150751333,727.4299926757812,-1.3203845140900712,721.760009765625,0.09995988073490802
5636,2024-10-14,713.0,726.6199951171875,711.3099975585938,725.0,2797100.0,-0.01354470638077021,1.0091873187767328,0.9909128022135869,45.6138717708838,57.36105083967082,1.3412575902550543,-2.7353383536095635,-33.99939400311075,-47.671575677172314,17.410358726300167,15.30999755859375,11.003472131278613,0.9560028076172102,-19.29122937101556,21.20323498624998,-9.167613281699232,11.079618896933653,-10.22634377929694,29.12175239485311,-27.187947715497216,10.123616089316412,10,3.214996337890625,-14.600006103515625,-45.84999084472656,-63.81500244140625,158.32000732421875,0,0.12964937228808737,1.0656927768654967,722.7899780273438,-1.64569550557002,730.2899780273438,-1.174503150751333,727.4299926757812,0.12964937228808737
5637,2024-10-15,705.97998046875,713.4000244140625,699.780029296875,712.510009765625,2932800.0,-0.009845749693197736,2.2779540513543686,0.5441691080729166,43.03718675755369,55.25092341974967,9.317603758380415,4.439027362396018,-24.07231110130556,-40.018250704130196,16.86315207449481,13.6199951171875,9.712123165748721,-6.01751708984375,-26.31859459993086,14.283560420243361,-16.168055844887363,4.133021665199863,30.02001953125,17.11749361337854,-33.72612137481882,10.150538755043565,10,10.235015869140625,-7.579986572265625,-38.82997131347656,-56.79498291015625,177.8699951171875,1,0.160797788424363,1.0091873187767328,713.0,1.0656927768654967,722.7899780273438,-1.64569550557002,730.2899780273438,0.160797788424363
5638,2024-10-16,702.0,705.5900268554688,697.8200073242188,703.4299926757812,2494300.0,-0.005637525962290613,1.7025868016856138,0.21898717613190263,45.540538122235226,54.18583831526211,13.267816875728272,9.831146463727691,-17.52684015371665,-35.34503662497082,16.965119290202384,8.15997314453125,7.902460648089118,-10.573999023437523,-28.85544644671063,7.7074483998355845,-19.71472273507402,-1.433275311801026,33.27560058593747,10.948123304467652,-38.07957574743279,9.140723711636538,10,14.214996337890625,-3.600006103515625,-35.85749816894531,-52.81500244140625,195.47998046875,2,0.18300565627225773,2.2779540513543686,705.97998046875,1.0091873187767328,713.0,1.0656927768654967,722.7899780273438,0.18300565627225773
5639,2024-10-17,687.6500244140625,704.4099731445312,677.8800048828125,704.3499755859375,8926700.0,-0.020441560663728597,2.1545841830625085,11.678347347304623,41.508650671964794,52.04160251436385,27.508516543751057,24.104041870967876,-0.7868007664001198,-20.555150272794435,16.909699850183713,26.52996826171875,6.596857380870574,-24.090475463867165,-45.249947571120515,-2.9310033566138145,-34.67021151749384,-13.51073941024049,46.127352441406174,16.810083193487344,-33.02692782069671,10.579736053626675,10,19.28997802734375,19.28997802734375,-18.497528076171875,-38.46502685546875,210.13995361328125,3,0.21756704724767983,1.7025868016856138,702.0,2.2779540513543686,705.97998046875,1.0091873187767328,713.0,0.21756704724767983
5640,2024-10-18,763.8900146484375,766.280029296875,736.22998046875,737.6400146484375,15974100.0,0.11087033742104224,-1.0674219583273845,-1.5718608832945924,64.34951016674984,53.87766386413776,-46.716678991435856,-49.73512026119158,-74.30986332751684,-95.9433579406608,17.188480165452397,78.6300048828125,6.823005649332799,49.00651550292969,18.111193741125703,79.90183726473367,33.55885462202775,64.45417638383162,-86.010009765625,97.29636426654956,43.50591496587324,15.447660880901989,10,-41.80999755859375,-41.80999755859375,-92.23251342773438,-114.70501708984375,101.70001220703125,4,0.07863698460813695,2.1545841830625085,687.6500244140625,1.7025868016856138,702.0,2.2779540513543686,705.97998046875,0.07863698460813695
5641,2024-10-21,772.0700073242188,773.0,756.5999755859375,765.760009765625,6057100.0,0.010708338267186202,3.0147022568860797,0.240380859375,66.87653224418182,54.281043303375895,-49.05845401730073,-55.50781837129648,-79.73759393995488,-103.30508962458532,17.268923028810175,16.4000244140625,8.682276953623727,53.85150756835935,14.13853823116176,93.56447690555694,33.995022899760556,73.70799223695815,-94.19000244140625,99.02229528645843,40.26872205186863,19.856484668598807,10,-46.6300048828125,-46.6300048828125,-99.0675048828125,-122.885009765625,100.52996826171875,0,0.0971155202992664,-1.0674219583273845,763.8900146484375,2.1545841830625085,687.6500244140625,1.7025868016856138,702.0,0.0971155202992664
5642,2024-10-22,764.239990234375,769.7000122070312,761.1199951171875,765.27001953125,2987300.0,-0.010141589513340099,-1.360383504600712,-0.16323766963620712,63.40613233384681,54.60270123474177,-38.631472074308704,-46.76940226296301,-69.16376464450082,-94.5829038571319,16.85889449484595,10.95001220703125,8.750476791877759,43.9224914550781,-0.8102765395456117,88.65525944970182,21.55610745776619,66.28887545239002,-82.55518554687501,90.79056958021003,29.272383812020337,22.366383997311868,10,-38.79998779296875,-38.79998779296875,-89.70498657226562,-115.05499267578125,113.10003662109375,1,0.14011307764332614,3.0147022568860797,772.0700073242188,-1.0674219583273845,763.8900146484375,2.1545841830625085,687.6500244140625,0.14011307764332614
5643,2024-10-23,749.2899780273438,763.7899780273438,744.260009765625,762.8300170898438,3749000.0,-0.019561933944920118,1.5265223296064683,13.145295093624082,60.17042157469466,54.24822753846586,-22.634819490609743,-31.236946052233975,-52.066789639398735,-78.72215786408435,15.984144355696012,19.97998046875,11.759647417576502,27.58598022460933,-18.98995819611116,74.16191864532982,4.2980110142490275,50.87394943496963,-63.95256552734372,75.07356687366774,10.728800647338147,23.287969210360266,10,-23.8499755859375,-23.8499755859375,-72.58247375488281,-100.10498046875,128.050048828125,2,0.1795833409020764,-1.360383504600712,764.239990234375,3.0147022568860797,772.0700073242188,-1.0674219583273845,763.8900146484375,0.1795833409020764
5644,2024-10-24,754.5499877929688,755.8200073242188,746.25,751.969970703125,2643000.0,0.007019992152401455,2.7382431127588305,-0.19054724125495853,58.65837902756211,54.351246963296965,-26.92287846014335,-34.889691740214175,-55.51481824836742,-82.9065781468671,16.138112893447946,9.57000732421875,11.376464202555326,30.689990234375045,-17.834768214668657,79.21474868341875,6.4276110098531944,54.9523694588969,-65.70607179296871,49.82321890976695,-10.306407062747958,24.26237922452187,10,-29.1099853515625,-29.1099853515625,-75.7349853515625,-105.364990234375,122.7900390625,3,0.18942415345316777,1.5265223296064683,749.2899780273438,-1.360383504600712,764.239990234375,3.0147022568860797,772.0700073242188,0.18942415345316777
5645,2024-10-25,754.6799926757812,768.5,753.530029296875,756.1699829101562,2819500.0,0.00017229459269185732,-6.899893709537153,-0.5775117692981003,64.36819629121618,56.43506079888946,-24.645282875392013,-32.98310479269651,-53.84361787035698,-81.91466953806878,16.500521725503948,14.969970703125,11.153706256369333,28.453494262695358,-21.282403214098736,78.18939173948945,3.5855455242982543,53.32144300109246,-62.469833315781216,36.256041930359586,-27.470646980583233,24.86794873839707,10,-29.239990234375,-29.239990234375,-69.47500610351562,-103.33001708984375,122.6600341796875,4,0.1896300243022928,2.7382431127588305,754.5499877929688,1.5265223296064683,749.2899780273438,-1.360383504600712,764.239990234375,0.1896300243022928
5646,2024-10-28,749.1199951171875,758.6799926757812,747.8800048828125,758.6799926757812,2862400.0,-0.007367357837167909,1.25941224917162,6.41614779616582,58.07937456608142,58.10641499983698,-15.000287422376914,-25.596941663523012,-46.859668382275004,-75.55148742857125,16.746860900526084,10.79998779296875,10.238490885303918,20.900997924804642,-29.166475710840132,70.96847156044942,-4.132738893017745,45.93473474262703,-53.67824213158747,19.103714171239105,-39.778629130006905,25.0337368178224,10,-23.67999267578125,-23.67999267578125,-61.1400146484375,-97.77001953125,128.22003173828125,0,0.15547580160380248,-6.899893709537153,754.6799926757812,2.7382431127588305,754.5499877929688,1.5265223296064683,749.2899780273438,0.15547580160380248
5647,2024-10-29,759.4400024414062,763.8800048828125,748.010009765625,751.1300048828125,3660400.0,0.013776173899355593,-1.1814444579612142,-0.8692468285333044,59.199866401152995,59.62411814193895,-18.930220012412065,-33.43241791589503,-56.07260663357113,-84.97220326428942,16.712132963136618,15.8699951171875,10.949567604067852,28.555505371093773,-22.231565917278317,79.34257665946586,3.161969726907728,53.94904101527982,-60.89591957523021,62.62375739019207,8.135693044767137,25.393535644186045,10,-34.0,-34.0,-71.21002197265625,-108.09002685546875,117.9000244140625,1,0.14900449381221792,1.25941224917162,749.1199951171875,-6.899893709537153,754.6799926757812,2.7382431127588305,754.5499877929688,0.14900449381221792
5648,2024-10-30,753.739990234375,759.7899780273438,752.280029296875,758.0800170898438,1722000.0,-0.007505546440412902,-1.0688710097774639,-0.5222657196788859,56.6314157940249,61.30442537772341,-5.720650668674352,-25.690514121258843,-49.63163456477355,-78.28434589872518,16.675528284857965,7.50994873046875,14.149915448448724,20.722994995117233,-30.146089702996733,71.5920796932312,-4.71154735393975,46.157537344174216,-52.217670682846006,33.66287745786517,-15.599478147619998,25.434542349056983,10,0.875,-28.29998779296875,-57.31999206542969,-99.0,123.60003662109375,2,0.1639823257654942,-1.1814444579612142,759.4400024414062,1.25941224917162,749.1199951171875,-6.899893709537153,754.6799926757812,0.1639823257654942
5649,2024-10-31,756.030029296875,760.7899780273438,752.22998046875,753.9299926757812,3057700.0,0.0030382347920638875,-2.112691842464461,-0.4838764116050459,59.68532755704705,60.78618286553421,3.027434106712917,-25.40582683339619,-51.09304902727217,-79.61157546652248,17.0311553065334,8.55999755859375,18.71474715454451,20.55153198242192,-29.737090469199075,70.84015443404292,-4.592779243388577,45.69584320823242,-51.648602527407206,39.5248610280667,-7.230798558394213,25.144311225810494,10,2.5999755859375,-30.59002685546875,-58.27003479003906,-99.95004272460938,121.30999755859375,3,,-1.0688710097774639,753.739990234375,-1.1814444579612142,759.4400024414062,1.25941224917162,749.1199951171875,
5650,2024-11-01,756.0999755859375,763.7999877929688,747.77001953125,753.47998046875,2996800.0,9.251787144948231e-05,-1.2834847628570187,1.247594966140611,63.312322178745376,60.39015952493016,1.9403075794131155,-23.830773842193366,-50.05341291971217,-78.77319765188668,16.6197016674223,16.02996826171875,23.69245016838397,18.801480102539017,-31.716944385343254,69.31990459042129,-6.457732141402175,44.06069234648021,-48.97380588724843,51.70678850977094,2.608174803300834,25.25921224394116,11,0.880035400390625,-30.65997314453125,-56.26997375488281,-99.94998168945312,121.24005126953125,4,,-2.112691842464461,756.030029296875,-1.0688710097774639,753.739990234375,-1.1814444579612142,759.4400024414062,
5651,2024-11-04,755.510009765625,762.47998046875,749.6900024414062,753.1400146484375,1902200.0,-0.0007802748834310202,-1.7594284961811957,0.9045799748404231,65.93118200536182,60.67072059954294,-0.07352678420988923,-20.047995918461083,-48.265951069740254,-77.2932274151392,17.126499277516,12.78997802734375,31.00996908822367,15.532012939453125,-32.71942022637563,63.78344610528188,-8.593703643461254,39.657729522367504,-45.748886854883494,48.04467580489949,-4.888686259087734,24.12571658291439,11,0.8699951171875,-30.07000732421875,-55.68000793457031,-99.36001586914062,121.83001708984375,0,,-1.2834847628570187,756.0999755859375,-2.112691842464461,756.030029296875,-1.0688710097774639,753.739990234375,
5652,2024-11-05,763.9099731445312,767.530029296875,756.27001953125,757.3499755859375,2200600.0,0.01111826881223199,-1.582597800751748,2.7679371619881534,69.36260670276016,61.69207450266133,-9.527102721068673,-26.486244597736913,-55.40124789002698,-84.7964005705528,17.240076117169206,12.02001953125,28.535265360563926,21.824478149414062,-26.757448920044112,70.40640521887224,-2.4664853853150817,46.11544168414321,-51.619295150219386,81.67988682555568,22.467570889876754,24.29096353472909,11,-6.53497314453125,-38.469970703125,-64.07997131347656,-107.75997924804688,113.4300537109375,1,,-1.7594284961811957,755.510009765625,-1.2834847628570187,756.0999755859375,-2.112691842464461,756.030029296875,
5653,2024-11-06,780.2100219726562,781.489990234375,757.3800048828125,771.5,3690800.0,0.021337656793546156,3.2786289514587295,1.3277477460713256,78.59967660647263,63.90777423365139,-23.445433951617815,-40.71698556037518,-70.4558385256239,-100.35316115440332,17.385367565388275,24.1099853515625,24.98226776498393,35.48552551269529,-15.422805961095264,86.39385698648584,10.031359775799956,60.939691249590624,-65.49097109811692,96.2041240397634,30.321682069791848,25.454165736895302,11,-15.58001708984375,-50.5250244140625,-78.53752136230469,-124.06002807617188,97.1300048828125,2,,-1.582597800751748,763.9099731445312,-1.7594284961811957,755.510009765625,-1.2834847628570187,756.0999755859375,
5654,2024-11-07,796.5399780273438,798.219970703125,779.9400024414062,781.3699951171875,3295100.0,0.020930205450834016,-1.027731607329648,1.7416698784205178,66.01902265865641,64.09119938558919,-37.093506104920834,-54.6300877403537,-84.94191752934057,-115.94031336211162,17.484661017655633,18.27996826171875,23.089675449931292,48.50298156738279,-6.8759279589429525,103.88189109370853,20.81352680421992,76.19243633054566,-77.81467079121433,96.66998156240473,33.32524061076339,27.689454763162885,11,-23.54498291015625,-58.489990234375,-94.63247680664062,-140.38998413085938,80.800048828125,3,,3.2786289514587295,780.2100219726562,-1.582597800751748,763.9099731445312,-1.7594284961811957,755.510009765625,
5655,2024-11-08,795.0399780273438,799.0599975585938,788.6500244140625,797.3599853515625,1910600.0,-0.0018831446523435158,2.6398305536882316,-0.15293407632420689,62.060262214724844,64.53352023543846,-32.7057326007573,-50.00347242027783,-81.85598800185267,-113.85580704826953,17.489669832973817,10.40997314453125,23.000032688222632,43.390481567382835,-14.426429832275062,101.20739296704073,14.48202586755383,72.29893726721184,-69.95509771385468,91.85736291505023,31.661339475547294,28.908455699828963,11,-21.624969482421875,-56.569976806640625,-92.56246948242188,-138.88998413085938,82.300048828125,4,,-1.027731607329648,796.5399780273438,3.2786289514587295,780.2100219726562,-1.582597800751748,763.9099731445312,
5656,2024-11-11,805.4400024414062,806.8200073242188,795.5700073242188,795.9000244140625,2399200.0,0.013081133907086206,-1.2058797130154324,-4.112046512851543,71.06340355289558,65.85169103007654,-38.30477075438694,-55.993873216980774,-90.80248546752625,-123.49889436348326,18.367899813807064,11.780029296875,23.40010672397716,49.168505859375045,-10.392439774123318,108.72945149287341,19.38803304262592,78.94897867612417,-72.95761040340676,97.27001935497114,39.25264582633448,29.780472816749164,11,-28.144989013671875,-63.089996337890625,-102.96249389648438,-149.29000854492188,71.9000244140625,0,,2.6398305536882316,795.0399780273438,-1.027731607329648,796.5399780273438,3.2786289514587295,780.2100219726562,
5657,2024-11-12,819.5,820.3699951171875,803.75,807.5,2814100.0,0.01745629409512306,1.4192149824979121,1.2578645323506266,86.22435322933443,69.13979518955536,-47.99668138384004,-64.41580845925262,-102.37645703771454,-136.82571858709207,20.25046508273356,16.6199951171875,23.204896390010504,57.552502441406205,-3.447794317800458,118.55279920061287,27.05235406180293,88.05265082100948,-78.09709412765415,98.61883592305635,40.99262777136119,30.500148379603313,11,-35.42999267578125,-70.375,-117.5625,-163.35000610351562,57.84002685546875,1,,-1.2058797130154324,805.4400024414062,2.6398305536882316,795.0399780273438,-1.027731607329648,796.5399780273438,
5658,2024-11-13,830.469970703125,836.989990234375,820.5399780273438,822.6199951171875,2767800.0,0.013386175354636931,-1.7393836521456305,0.6541646321614584,86.99085542652372,72.17374273060832,-52.45398843595001,-68.79479011510375,-110.82223012770646,-146.71824493692043,22.52575002554051,17.489990234375,25.551941690298918,62.09897460937498,0.6235671754203622,123.57438204332959,31.36127089239767,92.83667832635228,-78.0116723365013,88.57139189072085,28.720617470419413,30.737703716977332,11,-38.0899658203125,-73.03497314453125,-128.532470703125,-174.31997680664062,46.87005615234375,2,,1.4192149824979121,819.5,-1.2058797130154324,805.4400024414062,2.6398305536882316,795.0399780273438,
5659,2024-11-14,837.260009765625,841.0,830.02001953125,833.6699829101562,3038200.0,0.00817614038079073,-1.0165339281810997,0.4573296841712411,87.78369375623798,74.89278401699639,-51.97560314279849,-67.24965944699238,-115.08414473107428,-152.43454536585023,24.221575591333398,10.97998046875,27.359609244931562,61.40851440429685,5.097375530531622,117.71965327806208,33.25294496741424,89.56408384117947,-71.27664070016112,92.85579373721875,28.780330751960847,28.155569436882594,11,-41.915008544921875,-77.82000732421875,-133.65750122070312,-179.44500732421875,40.08001708984375,3,,-1.7393836521456305,830.469970703125,1.4192149824979121,819.5,-1.2058797130154324,805.4400024414062,
5660,2024-11-15,823.9600219726562,832.0399780273438,816.489990234375,832.0399780273438,3673700.0,-0.015885134412058965,2.8490278134489584,-2.2506673013822063,81.97746257018498,76.67570407975454,-31.33229684357775,-51.8784693427325,-98.78300894482982,-138.21156392586227,24.70113834552899,20.77001953125,30.172351216280276,45.10502624511719,-14.812318118173835,105.02237060840821,15.146354063471676,75.0636984267627,-44.473659338975835,62.491787861485236,-6.971887729894021,29.958672181645507,11,-25.32501220703125,-64.52001953125,-117.7275390625,-163.51504516601562,53.3800048828125,4,,-1.0165339281810997,837.260009765625,-1.7393836521456305,830.469970703125,1.4192149824979121,819.5,
5661,2024-11-18,847.0499877929688,848.4500122070312,809.3300170898438,815.5,4084100.0,0.028023162780437483,1.2777265450229303,-3.904722696439093,83.75069010824471,78.27438001369727,-44.78097455527518,-72.7953620385374,-118.85273693937779,-160.34108058935954,25.151986496669664,39.1199951171875,33.20810386178391,64.44599304199221,-2.6381485313058874,131.5301346152903,30.90392225534322,97.9880638286412,-56.49117043335082,96.86795518628006,25.442774092030362,33.54207078664902,11,-44.134979248046875,-83.88497924804688,-139.74249267578125,-185.52999877929688,30.2900390625,0,,2.8490278134489584,823.9600219726562,-1.0165339281810997,837.260009765625,-1.7393836521456305,830.469970703125,
5662,2024-11-19,871.3200073242188,874.489990234375,839.1599731445312,839.75,3814200.0,0.028652405266526015,-1.1575542745961902,1.0006345337241132,89.62660995939902,79.49959483068906,-58.34857654835173,-93.42167144362804,-139.70020027169414,-183.34872173692247,25.844000206075346,35.33001708984375,36.75246952672728,83.36201171874995,6.12508645834464,160.59893697915527,44.7435490885473,121.98047434895261,-69.18295099511818,95.13507640169692,18.15110616409882,38.618462630202664,11,-44.105010986328125,-95.135009765625,-164.01251220703125,-209.80001831054688,6.02001953125,1,,1.2777265450229303,847.0499877929688,2.8490278134489584,823.9600219726562,-1.0165339281810997,837.260009765625,
5663,2024-11-20,883.8499755859375,890.5999755859375,868.4000244140625,879.97998046875,4093800.0,0.014380443644577356,1.5561263572156436,0.12258454923507907,90.29636328651145,82.19707712267297,-61.05138192762968,-100.50690437144613,-148.84451420747348,-194.5103559553611,27.597937603638922,22.199951171875,40.89207864644993,89.16398010253909,3.1639016980570887,175.16405850702108,46.163940900298144,132.16401930478003,-74.51995849609375,91.6943479178417,9.560117098904882,43.00003920224099,11,-44.2249755859375,-99.6099853515625,-176.54248046875,-222.32998657226562,-6.50994873046875,2,,-1.1575542745961902,871.3200073242188,1.2777265450229303,847.0499877929688,2.8490278134489584,823.9600219726562,
5664,2024-11-21,897.47998046875,908.0,877.239990234375,883.9299926757812,4511300.0,0.015421174700804396,-1.2844424902713152,3.5012932530044476,91.06066364421477,85.41934394817184,-65.77413638704206,-108.43968119915394,-159.03250672920626,-206.77420176860812,29.554891421235563,30.760009765625,44.66678745830791,95.64748535156252,0.42992930556681586,190.86504139755823,48.03870732856467,143.25626337456038,-71.89597167968748,89.33817639268369,3.216483915686638,47.60877802299787,11,-45.694976806640625,-104.53997802734375,-190.1724853515625,-235.95999145507812,-20.13995361328125,3,,1.5561263572156436,883.8499755859375,-1.1575542745961902,871.3200073242188,1.2777265450229303,847.0499877929688,
5665,2024-11-22,897.7899780273438,906.0,893.0,896.0,3214000.0,0.00034540888414236193,-2.3376217376656143,0.1321018184438949,91.38934568998548,87.67778196340406,-55.84944785187406,-102.74637598665493,-156.1566842747477,-205.7491517490663,31.138379760340417,13.0,45.955349650217386,88.80198364257808,-12.79140175815985,190.395369043316,38.00529094220906,139.5986763429471,-55.722770996093686,89.65235254783315,-1.2327102905159961,50.796692700368965,11,-41.91497802734375,-75.67498779296875,-190.8499755859375,-229.47998046875,-20.449951171875,4,,-1.2844424902713152,897.47998046875,1.5561263572156436,883.8499755859375,-1.1575542745961902,871.3200073242188,
5666,2024-11-25,865.5900268554688,902.0499877929688,864.219970703125,902.0499877929688,6014200.0,-0.03586579485173791,1.0751540109816526,-20.368943294574965,75.98121658629702,86.53965566973322,-15.891045912962,-64.69008556824167,-121.06134147128773,-172.5178133020736,32.510314852515606,37.83001708984375,49.46081426855176,50.77853088378902,-49.71197678573617,151.2690385533142,0.5332770490264238,101.02378471855161,-10.336261230468722,38.393438989249695,-51.43954200342309,50.24525383476258,11,-6.925018310546875,-39.46002197265625,-143.510009765625,-177.1300048828125,11.75,0,,-2.3376217376656143,897.7899780273438,-1.2844424902713152,897.47998046875,1.5561263572156436,883.8499755859375,
5667,2024-11-26,872.5999755859375,886.3599853515625,867.25,867.489990234375,3138300.0,0.008098462913135318,-5.837245867272291,-0.1401533413686889,74.78406489465131,85.18334561063628,-16.289682749007056,-66.1808219431756,-125.37034154310379,-178.36674215422954,33.75640883912413,20.76995849609375,54.383907572301496,52.130480957031295,-47.975118265648234,152.23608017971083,2.0776813456915306,102.18328056837106,-8.3800048828125,19.141158691300056,-66.99900047166796,50.052799611339736,11,-13.934967041015625,-46.469970703125,-147.15997314453125,-178.0899658203125,4.74005126953125,1,,1.0751540109816526,865.5900268554688,-2.3376217376656143,897.7899780273438,-1.2844424902713152,897.47998046875,
5668,2024-11-27,877.3400268554688,880.9500122070312,858.9099731445312,872.0599975585938,2578200.0,0.005432101079705376,2.52640625,1.0332767970187047,73.11215179743024,83.55317428187988,-15.289936509671861,-64.49287251122814,-126.76868513216493,-181.90642347544122,34.907826807521225,22.0400390625,58.07241286532212,50.690530395507835,-47.308346564847625,148.6894073558633,1.6910919153300483,99.68996887568562,30.65997314453125,37.543376713154814,-45.31236933063461,48.99943848017775,11,-18.675018310546875,-51.21002197265625,-151.9000244140625,-179.34503173828125,0.0,2,,-5.837245867272291,872.5999755859375,1.0751540109816526,865.5900268554688,-2.3376217376656143,897.7899780273438,