Rivaldi_Prediction/data/featuSGD/DE0006231004_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2000-04-13,56.88190841674805,56.88190841674805,53.67227172851562,54.652992248535156,1594609.0,0.004724436507046015,1.8799976724166028,-2.4999978606788495,49.514246039410665,35.034256091749675,-5.0081237363055,-0.240955389356877,3.003761669450107,7.0680374538409225,49.57456359999829,3.209636688232429,-5.410295475141858,1.2245664596557617,-8.604871643675452,11.054004562986968,-3.690152592009845,6.1392855113213685,-10.322155734809563,73.51076983145703,33.77653307372154,4.914719051665604,4,-5.443010330200195,3.0714454650878906,-1.1857824325561523,3.0714454650878906,5.884334564208984,3,0.10658307609468842,-1.2600024245708745,56.61443710327149,1.0639662233234592,54.8402214050293,2.7777755139463336,55.45540237426758,0.10658307609468842
24,2000-04-14,53.49395751953125,57.03347396850586,53.49395751953125,56.39154815673828,1447106.0,-0.059561132731251076,-1.4430755701131932,-1.2999998288541614,46.57325669214784,37.85288484230728,-1.3185629461679014,2.4659097977451196,6.391712566666904,10.45598835105772,49.34994086409531,3.5395164489746094,-5.928479365356132,-1.6507339477539062,-10.745750362979138,7.444282467471332,-6.198242155366522,2.8967742598587094,-5.959362554589248,24.39026533653289,-18.453336008925255,4.547508207612618,4,-2.0550594329833984,6.4593963623046875,2.2021684646606445,6.4593963623046875,6.267707824707031,4,0.26000005704864537,1.8799976724166028,56.88190841674805,-1.2600024245708745,56.61443710327149,1.0639662233234592,54.8402214050293,0.26000005704864537
25,2000-04-17,55.68721008300781,56.07949829101562,49.125282287597656,49.125282287597656,1535952.0,0.041000005704864506,-1.1195649267223566,-2.2646151982790625,47.76652802896533,40.53885333844504,-3.1497984981905844,-0.560060284112275,4.198460003190341,8.262735787581157,49.31731179349543,6.954216003417962,-5.764330708184012,1.0529399871826186,-6.520110196149297,8.625990170514534,-2.733585104483339,4.839465078848576,-7.25576021770258,68.21131521814559,22.43478691601962,3.7865250916659563,4,-4.248311996459961,4.266143798828125,0.008915901184082031,4.266143798828125,5.17108154296875,0,0.19916745147371584,-1.4430755701131932,53.49395751953125,1.8799976724166028,56.88190841674805,-1.2600024245708745,56.61443710327149,0.19916745147371584
26,2000-04-18,57.06022262573242,59.19998168945313,56.52528381347656,58.83443832397461,1438975.0,0.024655796917783857,1.135229539398547,-0.27038025311451774,50.86805411548064,43.6530172898722,-3.711059246031347,-2.503822195201046,2.825447460465732,6.8897232448565475,48.90965921840211,3.5127716064453196,-5.307646345935808,2.7067956924438477,-3.9744990998721548,9.38809048475985,-0.63385170371415,6.047443088601845,-7.934940338134766,78.76106295214498,29.241065084701816,3.340647396158,4,-2.942167282104485,0.6686744689941406,-1.3640966415405273,2.8931312561035156,-0.8915672302246094,1,0.2023437633185463,-1.1195649267223566,55.68721008300781,-1.4430755701131932,53.49395751953125,1.8799976724166028,56.88190841674805,0.2023437633185463
27,2000-04-19,60.52841186523438,60.62648391723633,57.86263275146485,59.11082458496094,1114970.0,0.06078120764179973,2.425416637117926,-0.7989937647817714,63.99403565395469,47.002697199753385,-5.472299658738649,-6.295486427469633,-0.6427417790362284,3.4215340053545873,48.322239658642104,3.5662612915039062,-4.001781781906352,6.175430679321295,-0.5041279682557374,12.854989326898327,2.8356513555327822,9.515210003109807,-11.403129577636726,99.14728864722088,43.49458841128342,3.3397793237885143,4,-5.65252876281739,-4.159152984619148,-4.832285881042488,-0.5750579833984446,-0.9539756774902415,2,0.09736335929050899,1.135229539398547,57.06022262573242,-1.1195649267223566,55.68721008300781,-1.4430755701131932,53.49395751953125,0.09736335929050899
28,2000-04-20,61.384315490722656,61.41106414794922,58.67395782470703,58.84335327148438,815424.0,0.014140526723118496,1.1099626243526897,1.7924555719406123,68.25928034337517,51.05416650636903,-5.455280526406014,-7.044931463896674,-1.4986454045245026,2.565630379866313,47.61733109268026,2.7371063232421875,-2.650236446297143,6.734442901611331,-0.6413269429806618,14.110212746203324,3.046557979315331,10.422327823907331,-10.878889007568361,99.78227956893093,38.97158605879925,3.6878849222959977,4,-6.116142272949219,-5.928913116455071,-5.688189506530762,-1.4309616088867188,-2.3359031677246094,3,0.07625278640377875,2.425416637117926,60.52841186523438,1.135229539398547,57.06022262573242,-1.1195649267223566,55.68721008300781,0.07625278640377875
29,2000-04-21,61.384315490722656,61.384315490722656,61.384315490722656,61.384315490722656,0.0,0.0,1.0,0.0,67.61875107846238,54.19851409515131,-4.667205179306244,-7.074085266767355,-1.4986454045245026,2.565630379866313,46.87432839190023,0.0,-0.8555052529735789,6.522696113586427,-1.3795735138011054,14.42496574097396,2.5715612998926645,10.47383092728019,-9.352099734497074,99.78227956893093,34.063552313733865,3.951134813693766,4,-6.116142272949219,-5.928913116455071,-5.688189506530762,-1.4309616088867188,-0.7399978637695241,4,0.02251271320999315,1.1099626243526897,61.384315490722656,2.425416637117926,60.52841186523438,1.135229539398547,57.06022262573242,0.02251271320999315
30,2000-04-24,61.384315490722656,61.384315490722656,61.384315490722656,61.384315490722656,0.0,0.0,1.0,0.0,72.33476902264657,57.66054694560995,-4.177001064965431,-6.967889792055992,-1.4986454045245026,2.565630379866313,46.09117290192097,0.0,0.27646212107539725,6.228479385375977,-2.19485473964113,14.651813510393083,2.0168123228674233,10.44014644788453,-8.039060959655764,99.45252026502641,26.306917620424585,4.211667062508553,4,-6.116142272949219,-5.928913116455071,-5.688189506530762,-1.4309616088867188,-0.9807205200195241,0,-0.026434279400405103,1.0,61.384315490722656,1.1099626243526897,61.384315490722656,2.425416637117926,60.52841186523438,-0.026434279400405103
31,2000-04-25,60.89395523071289,61.27732849121094,58.30841445922852,58.977088928222656,556654.0,-0.007988364064821729,1.2126247169481377,100.0,81.20805604678117,60.904108557913816,-3.059334266201354,-6.5063654827851,-1.008285144514737,3.0559906398760788,45.45629135047429,3.0759010314941335,1.4671553527234238,5.544649314880374,-3.229834312127636,14.319132941888391,1.157407501376369,9.931891128384379,-6.41948735328247,85.42711244893569,5.076230775788815,4.387241813504008,4,-5.625782012939453,-6.1295166015625,-5.197829246520996,-0.9406013488769531,0.4012031555175781,1,-0.0005856674049371513,1.0,61.384315490722656,1.0,61.384315490722656,1.1099626243526897,61.384315490722656,-0.0005856674049371513
32,2000-04-26,65.3963623046875,66.06504058837889,61.3486557006836,61.87467575073242,1558203.0,0.07393848957447502,-1.0623816176317242,1.8372103205007015,79.78339362572311,64.2673471786152,-6.911879581357923,-10.867268027393195,-5.510692218489346,-1.4464164340985306,44.267503833178964,5.171085357666001,2.337504303904794,9.603502464294436,-0.2516115194862749,19.458616448075155,4.675945472404081,14.531059456184792,-9.950770949384449,91.379263708761,9.738305128837467,4.927556991890358,4,-7.801200866699226,-10.297584533691413,-9.700236320495605,-5.4430084228515625,-3.165058135986328,2,-0.14110428445831558,1.2126247169481377,60.89395523071289,1.0,61.384315490722656,1.0,61.384315490722656,-0.14110428445831558
33,2000-04-27,62.0084114074707,67.00118255615234,59.11082458496094,67.00118255615234,2171207.0,-0.05180641212781878,2.1607128531316255,-1.4177216149672494,67.88957574862746,66.63582707377961,-3.0399424751514417,-7.0656616467585,-2.1227413212725494,1.9415344631182663,43.15976316320357,7.890357971191406,3.144291666481841,5.72296142578125,-4.349339282259464,15.795262133821964,0.6868110717608928,10.759111779801607,-4.863708174875519,42.56408208510161,-37.661648375667944,5.036150354020356,4,-3.945178985595703,-6.441562652587891,-6.312285423278809,-2.0550575256347656,4.948192596435547,3,-0.03925233955329677,-1.0623816176317242,65.3963623046875,1.2126247169481377,60.89395523071289,1.0,61.384315490722656,-0.03925233955329677
34,2000-04-28,67.75901031494139,69.80961608886719,65.17346954345703,65.53009796142578,2304513.0,0.09273901357804926,-2.1515159373087576,-0.4464279028899939,71.91867631546361,69.31939910561275,-7.324494763531355,-12.091512315983394,-7.873340228743238,-3.8090644443524226,41.726631154990194,7.801204681396484,3.5915493395631586,10.61988601684569,-0.3114943667402059,21.551266400431594,5.154195825052739,16.085576208638642,-8.840140804105921,82.17050843938452,3.7766211157753844,5.465690191792951,4,-4.591560363769517,-10.787944793701158,-12.062884330749498,-7.8056564331054545,0.6240997314453267,4,-0.12855261538586238,2.1607128531316255,62.0084114074707,-1.0623816176317242,65.3963623046875,1.2126247169481377,60.89395523071289,-0.12855261538586238
35,2000-05-01,67.75901031494139,67.75901031494139,67.75901031494139,67.75901031494139,0.0,0.0,1.0,0.0,73.53036610865432,71.83743377152094,-6.070396897124866,-11.375706396583467,-7.873340228743238,-3.8090644443524226,40.2160509122549,0.0,4.165355618172988,9.795187568664538,-1.7421768491244194,21.332551986453495,4.026505359770063,15.563869777559013,-8.648185729980455,82.17050843938452,4.950464295291567,5.768682208894477,5,-3.9228858947753764,-10.787944793701158,-12.062884330749498,-7.8056564331054545,0.1783142089843892,0,-0.10499994989477313,-2.1515159373087576,67.75901031494139,2.1607128531316255,62.0084114074707,-1.0623816176317242,65.3963623046875,-0.10499994989477313
36,2000-05-02,68.47226715087889,69.88985443115234,67.98190307617189,69.75611877441406,898715.0,0.010526376235755253,1.4597732805468624,-100.0,72.4662200008586,72.77878758784358,-5.581579716569038,-11.1583806620324,-8.586597064680738,-4.522321280289923,38.42945318490336,2.1308441162109517,5.203189615827057,9.554468727111804,-2.1528297591002996,21.261767213323914,3.7008194840057484,15.408117970217859,-7.221684265136702,86.848656136022,9.331904205652435,5.853649243106054,5,-4.373132705688462,-11.46108245849608,-12.776141166686998,-8.518913269042955,3.298789978027358,1,-0.1178385427547829,1.0,67.75901031494139,-2.1515159373087576,67.75901031494139,2.1607128531316255,62.0084114074707,-0.1178385427547829
37,2000-05-03,67.04576110839844,68.2850341796875,66.12744903564453,67.49154663085939,745957.0,-0.0208333402972789,1.1228128119862781,0.3472251109777404,68.44660281557213,72.79960119586548,-3.5015958765449966,-8.508122161015365,-7.160091022200284,-3.095815237809468,36.684559424450505,2.344818115234361,6.101374812561517,7.074131584167482,-3.4612601887885006,17.609523357123457,1.8064356976894942,12.34182747064547,-4.067323913574214,73.61457048234429,-4.226783666197079,5.267695886477989,5,-2.946626663208008,-10.034576416015625,-11.349635124206543,-7.0924072265625,8.737342834472656,2,-0.08577130943253064,1.4597732805468624,68.47226715087889,1.0,67.75901031494139,-2.1515159373087576,67.75901031494139,-0.08577130943253064
38,2000-05-04,64.99515533447266,66.42166137695311,64.63853454589844,65.3963623046875,645013.0,-0.030585166608973147,-2.2000164301410683,0.8999999999999713,71.93876585755599,73.27960283798699,-0.988923985982936,-5.74069707681754,-5.109485248274503,-1.0452094638836869,34.951614924687085,2.4072265625,6.814012781300676,4.381598472595215,-5.703759587390664,14.466956532581086,-0.6610805573977245,9.424277502588154,-0.6344346923828112,6.791069604722352,-74.59717550184065,5.042679029992937,5,-0.8960208892822266,-7.983970642089844,-9.299029350280762,-5.041801452636719,9.816146850585938,3,-0.042523956617202985,1.1228128119862781,67.04576110839844,1.4597732805468624,68.47226715087889,1.0,67.75901031494139,-0.042523956617202985
39,2000-05-05,65.48551940917969,65.48551940917969,63.30118179321289,65.08431243896484,745859.0,0.0075446250137192195,9.888831840568962,-1.0,69.98908003327044,73.0189707280563,-0.9346403276534545,-5.5501122164610805,-5.599849322981534,-1.535573538590718,33.21766020406724,2.184337615966797,6.844219493595716,4.2590108871459975,-5.41783761708264,13.935859391374628,-0.5794133649683175,9.097435139260313,4.404335021972656,33.15292375263507,-47.840709495382676,4.838424252114316,5,-1.3863849639892578,-8.474334716796875,-9.789393424987793,-5.53216552734375,9.673492431640625,4,0.02246427314006083,-2.2000164301410683,64.99515533447266,1.1228128119862781,67.04576110839844,1.4597732805468624,68.47226715087889,0.02246427314006083
40,2000-05-08,65.48551940917969,65.48551940917969,65.48551940917969,65.48551940917969,0.0,0.0,1.0,0.0,68.20808438448735,71.5745294322459,-0.3259861002381115,-5.017397354327528,-5.599849322981534,-1.535573538590718,31.55639594187302,0.0,6.687631623666043,3.757505035400392,-5.697095413246188,13.212105484046972,-0.9697951889229017,8.484805259723686,4.272561569213863,33.15292375263507,-46.13519839783451,4.727300224323292,5,-0.9851799011230469,-8.474334716796875,-9.789393424987793,-5.53216552734375,7.622886657714844,0,0.04424780719996635,9.888831840568962,65.48551940917969,-2.2000164301410683,64.99515533447266,1.1228128119862781,67.04576110839844,0.04424780719996635
41,2000-05-09,65.48551940917969,65.48551940917969,65.48551940917969,65.48551940917969,0.0,0.0,1.0,0.0,62.60199121927075,69.66548472041785,0.44010310294989097,-4.404824691962041,-5.599849322981534,-1.535573538590718,29.539224751553185,0.0,6.584669075765511,3.2252401351928697,-5.784824581412053,12.235304851797792,-1.2797922231095953,7.730272493495335,4.143423585510249,43.82829679897313,-31.58673577841236,4.505032358302461,5,-0.9851799011230469,-8.474334716796875,-9.789393424987793,-5.53216552734375,7.801200866699219,1,0.03744041639841367,1.0,65.48551940917969,9.888831840568962,65.48551940917969,-2.2000164301410683,64.99515533447266,0.03744041639841367
42,2000-05-10,61.42889404296875,67.75901031494139,60.76021957397461,67.75901031494139,1415638.0,-0.061946906778940214,1.2112676735354115,-100.0,50.09746640720107,67.68858368248158,4.330116750024601,0.03265552831189211,-1.5432239567705963,2.5210518276202194,28.718255813539145,6.998790740966783,6.280213877913333,-1.0721080780029268,-9.696037237977208,7.5518210819713545,-5.38407265799006,3.239856501984214,8.073493727691641,9.554142904718034,-60.18527773106102,4.311964579987141,5,3.8961429595947266,-4.4177093505859375,-5.7327680587768555,-1.4755401611328125,9.450599670410156,2,0.16835991021917618,1.0,65.48551940917969,1.0,65.48551940917969,9.888831840568962,65.48551940917969,0.16835991021917618
43,2000-05-11,62.944557189941406,63.61323165893555,59.33371353149414,60.88504028320313,1176110.0,0.024673456531912663,1.5196862773283262,-0.3253521449293175,53.19927011136058,65.60864965980346,3.3092094909899146,-1.0598606124542016,-3.0588871037432526,1.0053886806475631,27.63210448029751,4.279518127441406,5.874144062904016,0.14042263031005575,-8.068077120778739,8.34892238139885,-3.9638272452343415,4.244672505854453,6.208143852851549,42.85716872954915,-22.12853735666922,4.1042498755443955,5,1.667226791381836,-3.481565475463867,-7.248431205749512,-2.9912033081054688,6.553009033203125,3,0.2039659555342983,1.2112676735354115,61.42889404296875,1.0,65.48551940917969,1.0,65.48551940917969,0.2039659555342983
44,2000-05-12,67.40238952636719,68.07106018066406,63.2120246887207,64.1927490234375,1123242.0,0.07082156957548902,1.1372575010654684,1.5584433866157974,60.43276890467441,64.15336108158347,-1.3460845349363666,-4.6612679244046475,-7.516719440169034,-3.452443655778218,26.00440635043365,5.126502990722656,5.338914049014917,3.9028333663940415,-3.276740025915146,11.082406758703229,0.3130466702394443,7.492620062548639,1.1611722657478367,92.34698265793998,30.41073097597083,3.589786696154594,5,-2.7906055450439453,-7.8948211669921875,-11.706263542175293,-7.44903564453125,6.86505126953125,4,0.10992062315228623,1.5196862773283262,62.944557189941406,1.2112676735354115,61.42889404296875,1.0,65.48551940917969,0.10992062315228623
45,2000-05-15,66.77828979492189,68.33853149414061,65.99371337890625,66.68913269042969,614903.0,-0.009259311662847769,-2.1686822760405198,0.027777909834706134,60.15383904471136,62.78531875312267,-0.9786447808051264,-3.3346161754551247,-6.8926197087237355,-2.82834392433292,23.6786412492338,2.344818115234361,5.324874920165847,2.7241796493530472,-3.5738825842608293,9.022241882966917,-0.424851467453891,5.8732107661599855,-7.444576263427749,82.67325663116264,22.729069614997925,3.1490311168069356,5,-2.9421672821045135,-7.270721435546889,-11.082163810729995,-6.824935913085952,9.90529632568358,0,0.12550069897920224,1.1372575010654684,67.40238952636719,1.5196862773283262,62.944557189941406,1.2112676735354115,61.42889404296875,0.12550069897920224
46,2000-05-16,68.60600280761719,69.98793029785156,67.13491821289061,67.75901031494139,1316026.0,0.027369868535241926,-1.7234095237401403,9.499999999998645,56.101695996899664,61.413662439936836,-3.1127291208363346,-4.482835324968676,-8.720332721419034,-4.656056937028218,22.14162069408308,3.2096405029296733,4.705493114668812,3.9746036529541016,-1.7110487362947566,9.66025604220296,1.1317774583296654,6.817429847578531,-9.092192916870118,87.02929065045817,29.778313813529863,2.84282619462443,5,-3.945180892944336,-9.049396514892578,-12.909876823425293,-8.65264892578125,9.851799011230469,1,0.06562695791945261,-2.1686822760405198,66.77828979492189,1.1372575010654684,67.40238952636719,1.5196862773283262,62.944557189941406,0.06562695791945261
47,2000-05-17,66.42166137695311,69.16768646240234,66.42166137695311,69.16768646240234,574569.0,-0.03183892576848324,1.0000000000000104,-3.242089049424825,58.79217295389231,59.95292989508531,-1.1468273401454638,-1.9334794536518416,-6.535991290754957,-2.4717155063641414,21.026896508593296,2.746025085449233,3.9600021729419765,1.4955997467040874,-3.8980723609067383,6.889271854314906,-1.2012363071013255,4.1924358005095,-6.488886669921861,66.52716009909263,7.111943818771465,2.6968360538054097,5,-1.7608394622802592,-6.865055084228501,-10.725535392761216,-6.468307495117173,12.856384277343764,2,0.10335572397031045,-1.7234095237401403,68.60600280761719,-2.1686822760405198,66.77828979492189,1.1372575010654684,67.40238952636719,0.10335572397031045
48,2000-05-18,66.06504058837889,67.00118255615234,65.53009796142578,65.88672637939453,689744.0,-0.005369043489447556,-2.299982885504022,-0.0649353896762344,45.701376213218175,57.254296137301736,-0.6956370727237413,-1.2735038327300856,-6.179370502180738,-2.1150947177899226,20.16462133871005,1.4710845947265625,3.172821391837317,0.9049427032470589,-4.242226519768664,6.052111926262775,-1.6686419082607955,3.4785273147549205,-5.730059657714833,42.10530760365984,-13.835366165515637,2.5735846115078584,5,-1.4042186737060405,-6.508434295654283,-10.368914604186998,-6.1116867065429545,14.175895690917983,3,0.07287444436758417,1.0000000000000104,66.42166137695311,-1.7234095237401403,68.60600280761719,-2.1686822760405198,66.77828979492189,0.07287444436758417
49,2000-05-19,62.76624298095703,66.24335479736328,62.0529899597168,66.15419769287111,1226783.0,-0.04993257520229444,1.349999358203655,-18.999914427521702,39.14730276280991,54.025320401559796,2.4326899250918785,2.249463830258634,-2.8805728947588776,1.1837028896319381,19.497438996662027,4.190364837646484,2.4701806309072936,-2.4629512786865178,-7.4306774286968675,2.504774871323832,-4.946814353691693,0.02091179631865714,-2.045144075605471,8.988763504778865,-41.83153653428882,2.483863075005175,5,1.8945789337158203,-3.209636688232422,-7.070116996765137,-2.8128890991210938,15.174453735351562,4,0.107244323102623,-2.299982885504022,66.06504058837889,1.0000000000000104,66.42166137695311,-1.7234095237401403,68.60600280761719,0.107244323102623
50,2000-05-22,59.76166534423828,63.0337142944336,58.93251037597656,62.63250732421875,958155.0,-0.047869324242177824,1.233007450239994,0.8473672832416768,32.78111616980897,50.71188984050849,5.073484875461645,5.403272150031654,0.12400474195987243,4.188280526350688,18.982797809615043,4.101203918457038,1.7224626877879032,-5.386396408081055,-10.66198207774464,-0.11081073841747013,-8.024189242912854,-2.7486035732492624,10.226264953613281,7.499986197910916,-37.161710831311225,2.637792834831793,5,4.698554992675781,-0.20505905151367188,-4.065539360046387,0.19168853759765625,22.70818328857422,0,0.24272709550686367,1.349999358203655,62.76624298095703,-2.299982885504022,66.06504058837889,1.0000000000000104,66.42166137695311,0.24272709550686367
51,2000-05-23,60.85829162597656,62.0262451171875,60.71564102172852,60.98311233520508,481318.0,0.018349995359425053,-5.391290193561776,0.043478780824211305,37.607149493408436,49.32407685008708,3.6335685985085036,4.536421749490557,-1.2984921729787189,3.091654244612407,17.89425088814905,2.2645797729492188,1.0282272343358727,-4.28798694610596,-9.569647601925695,0.9936737097137751,-6.928817274015827,-1.6471566181960924,8.908530273437506,18.815321140923338,-21.26763263272165,2.6408303279098675,5,3.6019287109375,2.3983154296875,-5.162165641784668,-0.904937744140625,17.599510192871094,1,0.2600351418322444,1.233007450239994,59.76166534423828,1.349999358203655,62.76624298095703,-2.299982885504022,66.06504058837889,0.2600351418322444
52,2000-05-24,56.16865539550781,58.84335327148438,55.90118408203125,58.84335327148438,1501372.0,-0.07705829567629596,1.2000011409729012,21.428318205433875,34.01164245002785,47.19211822105012,8.37979585605099,8.958607843747473,3.1724900100548865,7.781290475081157,18.493518478242756,4.9571075439453125,0.25656678901041374,-8.516237831115717,-15.146048638649475,-1.886427023581959,-11.831143234882603,-5.201332427348838,13.381480273437504,2.409651804008388,-40.154295867041554,3.3149054037668804,5,6.775901794433594,6.775901794433594,-0.2451791763305664,3.784698486328125,18.63372802734375,2,0.39682535154869414,-5.391290193561776,60.85829162597656,1.233007450239994,59.76166534423828,1.349999358203655,62.76624298095703,0.39682535154869414
53,2000-05-25,59.57443618774414,60.00238800048828,58.30841445922852,58.84335327148438,794184.0,0.060634899807637366,1.1348303803431965,-0.273332895960382,40.31551488820331,44.95686777477555,4.96814323295672,5.650852355597124,-0.33812370860214,4.375509682844829,18.584593909978985,3.8337326049804688,-0.2680016328245429,-4.988758277893069,-11.908453484627614,1.9309369288414757,-8.448605881260335,-1.5289106745257968,9.429741417724614,35.51722560784438,-7.896884990127447,3.459847603367271,5,3.3701210021972656,3.3701210021972656,-3.9518651962280273,0.3789176940917969,14.024333953857422,3,0.33073933598730765,1.2000011409729012,56.16865539550781,-5.391290193561776,60.85829162597656,1.233007450239994,59.76166534423828,0.33073933598730765
54,2000-05-26,59.04841232299805,60.8226318359375,57.06022262573242,57.86263275146485,562396.0,-0.008829691028688358,-1.6964878154138057,1.621949501432312,39.63239763841304,42.67670761852018,4.676298396836991,5.787572292043649,0.04030260518774753,4.9015335475909225,19.5061940419554,3.762409210205078,-0.21426976786638363,-5.079252243041992,-12.24416999849231,2.085665512408333,-8.661711120767151,-1.496793365316833,9.431645541533214,44.12498997192134,-0.5628395967466702,3.5824588777251627,5,3.8961448669433594,3.8961448669433594,-3.686624526977539,0.9049415588378906,9.78939437866211,4,0.3589008259929931,1.1348303803431965,59.57443618774414,1.2000011409729012,56.16865539550781,-5.391290193561776,60.85829162597656,0.3589008259929931
55,2000-05-29,60.64431762695313,62.13323211669922,59.73492050170898,59.73492050170898,275787.0,0.027027065439548137,-4.27450889917063,0.7669192041049563,42.583998679825406,41.17474124995638,2.367783885949386,3.8275639103347956,-1.756967492686968,3.3056282436358373,20.334745160345715,3.084819793701172,-0.32828803231593895,-3.1276123046874957,-10.239682281683265,3.9844576723082668,-6.6836472931853805,0.42842268381038906,7.332585286278125,76.10874496692782,30.0187160021748,3.5560349884978826,5,1.8901176452636648,2.300239562988274,-5.282529830932624,-0.6909637451171946,9.34361267089843,0,0.28521021863502916,-1.6964878154138057,59.04841232299805,1.1348303803431965,59.57443618774414,1.2000011409729012,56.16865539550781,0.28521021863502916
56,2000-05-30,60.40359497070313,61.96383285522461,60.09154510498047,61.87467575073242,428023.0,-0.003969418169246786,1.2702721455019785,-1.6176439744455253,48.22147004391668,40.00021870440353,1.478071225186163,3.618321282603482,-1.6207991408077973,3.5463508998858373,21.765017158433253,1.8722877502441406,-1.0930322835526027,-2.9649013519287024,-9.866612029967918,3.936809326110506,-6.415756690948307,0.48595398709090176,7.090279189280118,72.24608770063439,20.64494627186336,3.4508553390196055,5,1.0475883483886648,2.540962219238274,-5.041807174682624,-0.4502410888671946,7.35541534423826,1,0.3653135822927742,-4.27450889917063,60.64431762695313,-1.6964878154138057,59.04841232299805,1.1348303803431965,59.57443618774414,0.3653135822927742
57,2000-05-31,61.29515838623047,63.29226684570313,61.29515838623047,62.40961837768555,1346163.0,0.014760105188437178,-2.5839930994116145,0.7575790579174645,47.07555903775219,40.15290568490731,-0.24268136500290893,2.3967291620283078,-2.5397311153184745,2.6547874843585006,22.727857815720665,2.888671875,-1.8439363345798014,-1.7858078002929716,-8.519581766087128,4.947966165501192,-5.152694783190057,1.5810791826041068,5.7350081706347,67.95419947321795,14.617166284493592,3.3668869828970807,5,-0.22288894653320312,1.6493988037109375,-6.278852462768555,-1.3418045043945312,6.6421661376953125,2,0.279999985063627,1.2702721455019785,60.40359497070313,-4.27450889917063,60.64431762695313,-1.6964878154138057,59.04841232299805,0.279999985063627
58,2000-06-01,62.23130416870117,63.0337142944336,59.95780944824219,59.95780944824219,504796.0,0.01527275248351434,-1.7058825503412072,-2.0399967140055244,39.52311945509082,40.19466309516074,-1.988996318455662,1.3100741102366555,-3.328813562935146,1.7186417018877975,23.5231567638191,3.0759048461914134,-2.6117744556500995,-0.7114694595336886,-7.393078042148019,5.970139123080642,-4.052273750840854,2.629334831773477,4.3537030891706365,82.97568759858788,33.14496946937637,3.3408042913071645,6,-2.6345787048339844,0.7132530212402344,-5.8843345642089915,-2.2779502868652344,5.706020355224609,3,0.20200571757377594,-2.5839930994116145,61.29515838623047,1.2702721455019785,60.40359497070313,-4.27450889917063,60.64431762695313,0.20200571757377594
59,2000-06-02,66.95660400390625,68.07106018066406,62.587928771972656,62.85540008544922,1238376.0,0.07593123586797068,-1.3653831279857949,1.8039205816273283,50.30979105142328,42.14229363756233,-6.769242211824448,-3.477666729526007,-7.904007246689275,-3.0066581333172806,23.586682275010446,5.839756011962891,-3.237363463375381,3.9402761459350586,-2.889928699993888,10.770480991864005,0.5251737229705924,7.355378568899532,-11.055419921875,86.63102803361967,39.26287496759634,3.415102422964472,6,-4.970481872558594,-4.012046813964844,-10.141563415527344,-7.0032501220703125,2.478553771972642,4,0.09920106069459278,-1.7058825503412072,62.23130416870117,-2.5839930994116145,61.29515838623047,1.2702721455019785,60.40359497070313,0.09920106069459278
60,2000-06-05,68.38311004638672,69.54214477539061,66.61780548095703,68.20479583740234,1382245.0,0.021304934198831837,1.342860460994007,0.043478503515002244,49.60728652531042,43.475642196662555,-7.648509069167076,-4.928656974779258,-9.107562960705216,-4.433164175797749,23.523804087951376,2.9243392944335795,-3.460343828619685,5.221902656555173,-1.9435291142339395,12.387334427344285,1.6391867711606238,8.80461854194973,-12.238528442382815,87.90698896228275,43.673843961797616,3.5827158853945558,6,-5.661445617675788,-5.4385528564453125,-8.313852310180664,-8.429756164550781,0.09806823730467329,0,0.006649253813770795,-1.3653831279857949,66.95660400390625,-1.7058825503412072,62.23130416870117,-2.5839930994116145,61.29515838623047,0.006649253813770795
61,2000-06-06,67.93732452392578,68.33853149414061,63.94311141967773,67.70552062988281,1095567.0,-0.006518941916484167,7.49998893454436,1.2999743282560328,52.844713993556844,45.56820570149911,-6.809001039448752,-4.521594878180224,-8.488559652015603,-3.987378653336812,23.649481218752793,4.4399986267089915,-3.2496485129958756,4.653526878356935,-2.758973378754675,12.066027135468545,0.9472767498011336,8.359777006912744,-11.256840393066412,83.25580025441052,40.11421952558139,3.7062501285558067,6,-4.636140823364265,-4.992767333984375,-7.533729553222656,-7.983970642089844,2.5409622192382812,1,0.030183787605642554,1.342860460994007,68.38311004638672,-1.3653831279857949,66.95660400390625,-1.7058825503412072,62.23130416870117,0.030183787605642554
62,2000-06-07,71.77105712890625,72.19901275634766,66.42166137695311,66.85852813720703,2154328.0,0.05643043248826096,1.0030896160596598,21.192607708257906,59.47304996644723,47.696820710192874,-9.160064000547592,-7.948305447516596,-12.084859192685343,-7.821111258317281,22.54890068066507,5.7773513793945455,-2.45141376761908,7.970151329040526,-0.2918020476161729,16.232104705697225,3.839174640712173,12.101128017368879,-14.57610657226563,96.50397418725954,51.03238129302886,4.130976688328351,6,-7.141439437866211,-7.720958709716797,-11.215897560119629,-11.817703247070312,-1.2927703857421875,2,-0.05590062309879207,7.49998893454436,67.93732452392578,1.342860460994007,68.38311004638672,-1.3653831279857949,66.95660400390625,-0.05590062309879207
63,2000-06-08,75.7831039428711,76.31804656982422,71.81563568115234,72.127685546875,3433316.0,0.055900623098791735,-1.1041672237821456,0.7441011345017433,71.11046385594047,51.19438362325148,-11.880479124890911,-11.540913039640287,-15.667120244955719,-11.833158072282124,21.28985896066903,4.546989440917969,-1.7260082304168947,11.340270805358884,1.5119259230043554,21.168615687713412,6.426098364181627,16.254443246536148,-17.687909654248053,96.1038744544724,44.11651565372303,4.914172441177263,6,-7.756620407104492,-9.67348861694336,-15.227944374084473,-15.829750061035156,0.0,3,-0.10352940181573766,1.0030896160596598,71.77105712890625,7.49998893454436,67.93732452392578,1.342860460994007,68.38311004638672,-0.10352940181573766
64,2000-06-09,74.8113021850586,76.27346801757812,71.77105712890625,75.7831039428711,2470037.0,-0.01282346205488083,3.6118739303381497,-0.265852401157949,76.1300401954561,54.92172156943266,-9.429145173666356,-10.525228557455875,-14.220539186311115,-10.861356314469624,21.268086793268907,4.502410888671875,-0.40971498370149106,9.998023414611822,-0.8097155463832735,20.805762375606925,4.594153934114274,15.40189289510937,-15.258279713939459,87.8242239940321,28.9615879855849,5.403869480497551,6,-6.673374176025391,-8.70168685913086,-14.256142616271973,-14.857948303222656,4.09228515625,4,-0.09188421348593623,-1.1041672237821456,75.7831039428711,1.0030896160596598,71.77105712890625,7.49998893454436,67.93732452392578,-0.09188421348593623
65,2000-06-12,75.15901184082031,76.05057525634766,74.71322631835938,74.98069763183594,453027.0,0.004647822529563861,-2.7499786068800276,-0.18348825524431603,75.49269746387357,57.951857949427875,-8.382984023496789,-10.764799950687205,-14.098322639051062,-11.209065970231343,21.317419061777056,1.3373489379882812,0.5940642853960441,9.926696968078616,-1.8116379019048878,21.66503183806212,4.057529533086864,15.795864403070368,-14.26478744180477,90.63401371448653,25.60247837175244,5.86916743499175,6,-7.021083831787109,-9.049396514892578,-14.603852272033691,-15.205657958984375,0.5527725219726562,0,-0.07615659020456522,3.6118739303381497,74.8113021850586,-1.1041672237821456,75.7831039428711,1.0030896160596598,71.77105712890625,-0.07615659020456522
66,2000-06-13,73.10840606689453,74.80238342285156,72.39515686035156,74.17829132080078,1331872.0,-0.02728356485405592,1.0769235832724449,-6.0,83.33332832906619,61.9804989817961,-4.850790234652365,-8.811353205578058,-11.53157135526989,-9.158460196305562,21.623988674759058,2.76385498046875,1.7253129391150708,7.650971031188959,-4.524352257985697,19.826294320363615,1.563309386601631,13.738632675776287,-10.980275894214294,67.56754673169188,-5.16277718880545,6.08766164458733,6,-4.970478057861328,-6.998790740966797,-12.352643966674805,-13.155052185058594,0.9183197021484375,1,-0.06329269138995053,-2.7499786068800276,75.15901184082031,3.6118739303381497,74.8113021850586,-1.1041672237821456,75.7831039428711,-0.06329269138995053
67,2000-06-14,73.2867202758789,75.47106170654297,72.30599975585938,74.44575500488281,2624628.0,0.0024390383893915235,-1.0285765280300827,1.0833262022933425,80.90835627861496,66.57885862885433,-3.519311446065572,-8.905577582278127,-11.070656011221168,-9.336774405289937,21.84627361927068,3.1650619506835938,2.7475430358803976,7.486032295227048,-5.180910882161626,20.152975472615715,1.1525607065327108,13.819503883921385,-10.023396791427153,33.33333333333333,-42.28229835673808,6.3334715886943345,6,-3.8337326049804688,-7.177104949951172,-12.53095817565918,-13.333366394042969,2.3893966674804688,2,-0.03832117909142119,1.0769235832724449,73.10840606689453,-2.7499786068800276,75.15901184082031,3.6118739303381497,74.8113021850586,-0.03832117909142119
68,2000-06-15,70.8794937133789,73.45611572265625,70.25539398193361,73.3758773803711,2358092.0,-0.03284669519168393,1.4094015621410414,2.1538471665448897,74.58318055277472,69.27590190678228,0.27230526862551585,-6.449858322065381,-8.238463702999027,-6.929547842789937,21.899705981194543,3.200721740722642,3.591262892302595,4.838083076477048,-8.031381578123785,17.70754773107788,-1.5966492508233756,11.272815403777464,-6.571792382097357,10.370422958388533,-66.36880259004754,6.434732327300418,6,-0.7489147186279297,-4.769878387451172,-9.711382865905762,-10.926139831542969,2.5498809814453125,3,-0.005660409650176668,-1.0285765280300827,73.2867202758789,1.0769235832724449,73.10840606689453,-2.7499786068800276,75.15901184082031,-0.005660409650176668
69,2000-06-16,69.49756622314453,70.9686508178711,68.42768859863281,70.9686508178711,3228542.0,-0.019496858933877093,2.454542625688473,0.5892862600319065,68.56074577405471,71.38184182330943,2.2937892941092883,-4.783007542471367,-6.473357342575298,-5.547620352555562,21.40233406769301,2.5409622192382812,4.4667533369612045,3.119589424133295,-9.741306631972705,15.980485480239295,-3.310858603919712,9.550037452186295,-4.229037272779564,14.035071916344641,-60.19036682515149,6.430448028053002,6,0.6330127716064453,-3.387950897216797,-7.460178375244141,-9.544212341308594,3.61083984375,4,0.09044255880191265,1.4094015621410414,70.8794937133789,-1.0285765280300827,73.2867202758789,1.0769235832724449,73.10840606689453,0.09044255880191265
70,2000-06-19,74.26744079589844,74.44575500488281,71.32527923583984,71.77105712890625,4180996.0,0.06863369225677163,1.1874956544992645,-1.696968125382485,74.4266368285895,73.77983324942416,-1.7361932047462005,-8.864935281736663,-10.868581991197459,-10.317494925309468,20.165479847068035,4.948188781738281,5.709162779604952,7.164175224304202,-5.7616028856934065,20.08995333430181,0.7012861693054049,13.627064279303006,-8.114950435976723,82.91129985300951,8.087025270149098,6.462889054998803,6,-2.8975868225097656,-8.157825469970703,-12.207764625549316,-14.3140869140625,-2.05059814453125,0,0.06242502092069113,2.454542625688473,69.49756622314453,1.4094015621410414,70.8794937133789,-1.0285765280300827,73.2867202758789,0.06242502092069113
71,2000-06-20,76.68358612060547,79.68816375732422,75.33732604980469,75.56021881103516,5071440.0,0.03253303599550539,-4.545460733595239,0.4499978606749265,75.73047015126056,75.58621326995899,-3.1080548549097102,-10.576987938613442,-12.854444946612489,-12.7336402500165,19.21719097990049,5.420722961425781,6.419849457249455,8.789055824279785,-4.460536890457703,22.03864853901728,2.1642594669110338,15.41385218164853,-9.71785126389156,73.31748798895342,-2.277662841908551,6.624796357368747,6,-2.625659942626953,-8.888912200927734,-15.011740684509277,-16.73023223876953,-7.640716552734361,1,-0.012672878343014338,1.1874956544992645,74.26744079589844,2.454542625688473,69.49756622314453,1.4094015621410414,70.8794937133789,-0.012672878343014338
72,2000-06-21,78.45780181884766,78.68069458007812,74.89154052734375,76.22888946533203,2953637.0,0.02313683785538867,1.833332382522577,1.9841349614919657,76.39210887125947,76.17306271610553,-4.2845757692575575,-11.168345300380224,-14.22608726948306,-14.507855948258687,17.442114478494176,3.789154052734375,7.16437872409719,9.448814201354978,-3.3912289975422993,22.288857400252255,3.028792601906332,15.868835800803616,-10.219824072072711,89.07362326067647,13.816713332955175,6.42002159944864,6,-4.399875640869141,-10.663127899169922,-16.349087715148926,-18.50444793701172,-11.456619262695312,2,-0.056477188336676365,-4.545460733595239,76.68358612060547,1.1874956544992645,74.26744079589844,2.454542625688473,69.49756622314453,-0.056477188336676365
73,2000-06-22,79.27804565429688,80.41925048828125,78.27057647705078,78.45780181884766,1846596.0,0.01045458598678417,-2.5970266490411325,0.36800183468652875,72.95681038565831,75.82048162612799,-5.0924523893833396,-11.000772923233711,-14.634548952711356,-15.328099783707906,16.036921420468474,2.1486740112304688,7.932666599810105,9.283877563476565,-3.5318040344516817,22.099559161404805,2.876036764512449,15.691718362440689,-9.895049306467001,90.48326778040894,15.976688905541266,6.407840798964121,6,-4.854576110839844,-11.117828369140625,-17.169331550598145,-19.324691772460938,-15.094215393066406,3,-0.04543412594508467,1.833332382522577,78.45780181884766,-4.545460733595239,76.68358612060547,1.1874956544992645,74.26744079589844,-0.04543412594508467
74,2000-06-23,80.24093627929688,80.64214324951172,77.37901306152344,79.08190155029297,2415174.0,0.012145741195473292,2.3272654429754445,1.4130368055361777,72.48140494732114,75.48589356873329,-5.815740546600537,-10.85089814043512,-15.056758002641658,-16.290990408707906,14.292595071096143,3.2631301879882812,8.241459001823628,9.187141990661615,-3.318676325038325,21.692960306361563,2.934232832811645,15.440051148511586,-9.533589434612836,95.69375522036063,21.936996446105027,6.252909157849974,6,-5.706020355224609,-11.96927261352539,-18.132222175598145,-20.287582397460938,-14.443367004394531,4,-0.08488885973069238,-2.5970266490411325,79.27804565429688,1.833332382522577,78.45780181884766,-4.545460733595239,76.68358612060547,-0.08488885973069238
75,2000-06-26,77.9406967163086,80.24093627929688,77.6108169555664,80.24093627929688,1812625.0,-0.02866665906018062,1.2868220910987507,-1.9846165998538676,67.71952604570127,73.75102664835941,-3.4413144019382713,-7.576888473018357,-12.302124069551581,-13.990750845719624,12.863304113737644,2.6301193237304688,7.754457421044151,6.022083473205569,-5.827789455166709,17.871956401577854,0.09714700901942308,11.947019937391715,-5.8424783749486835,53.02324532367133,-18.725103939643404,5.924936464186142,6,-3.405780792236328,-9.66903305053711,-15.831982612609863,-17.987342834472656,-12.945541381835938,0,-0.06199958241331627,2.3272654429754445,80.24093627929688,-2.5970266490411325,79.27804565429688,1.833332382522577,78.45780181884766,-0.06199958241331627
76,2000-06-27,82.4698486328125,83.45057678222656,76.9867172241211,78.9035873413086,3204263.0,0.058110231333821316,1.3387083194737546,-1.5503869026889157,68.49568811337419,72.37184129666599,-7.2671115559186745,-10.928436561478463,-16.359146917425605,-18.51990276222353,11.565512477438917,6.463859558105469,7.314356167349416,9.447922706604004,-1.9895918825339578,20.885437295741966,3.729165412035016,15.166680001172992,-9.175480804311334,88.54160538396398,19.10160836169753,5.718757294568982,6,-6.5307159423828125,-12.793968200683594,-20.461435317993164,-22.516494750976562,-19.177581787109368,1,-0.12432429732102024,1.2868220910987507,77.9406967163086,2.3272654429754445,80.24093627929688,-2.5970266490411325,79.27804565429688,-0.12432429732102024
77,2000-06-28,78.45780181884766,82.60358428955078,76.85298919677734,82.60358428955078,2606581.0,-0.04864865014883224,1.7741904614682478,-1.162501042921292,54.62392202834354,70.15414590506252,-2.7316721504891035,-5.865403785759696,-12.023664301761784,-14.507855948258687,10.610505416539883,5.7505950927734375,6.791680291595469,4.577743721008304,-5.6685225380352335,14.824009980051834,-0.5453894085134579,9.700876850530065,-3.538440557750434,24.3242336882299,-40.01860345586506,5.123133129521766,6,-2.5186691284179688,-8.78192138671875,-14.599388122558594,-18.50444793701172,-17.385532379150384,2,-0.11999994943415337,1.3387083194737546,82.4698486328125,1.2868220910987507,77.9406967163086,2.3272654429754445,80.24093627929688,-0.11999994943415337
78,2000-06-29,74.80238342285156,78.03876495361328,74.17829132080078,77.6108169555664,1506212.0,-0.04659088466990369,1.1070559306753613,0.6774194142025337,49.9858907181202,68.09027312106979,1.7195573628788878,-1.2858280317182817,-8.1082103931641,-10.852437552262593,9.110469253801206,4.279510498046875,6.159392980039996,0.2937713623046818,-8.362701511442268,8.950244236051631,-4.0344650745688,4.622007799178164,8.648193359375,6.730725716406232,-52.384674465813355,4.328236436873476,6,2.5855445861816406,-4.54698371887207,-11.857826232910156,-17.073486328125,-15.95903015136718,3,-0.10429080611776353,1.7741904614682478,78.45780181884766,1.3387083194737546,82.4698486328125,1.2868220910987507,77.9406967163086,-0.10429080611776353
79,2000-06-30,73.59877014160156,76.56768798828125,73.10840606689453,74.89154052734375,1393423.0,-0.016090573938614683,-2.043135386184864,0.4603172447141728,47.59681191901568,65.10918146445049,3.985191224330208,0.4647414571560091,-6.653186321836614,-9.648824271012593,8.893662839080712,3.4592819213867188,5.675114325376242,-1.241950225830081,-9.156334871204692,6.67243441954453,-5.199142548517386,2.7152420968572244,9.666360931396483,4.741403794273843,-48.30566447080495,3.9571923226873085,6,4.680721282958984,-3.3433704376220703,-10.654212951660156,-16.53854751586914,-14.487945556640625,4,-0.12792251639880758,1.1070559306753613,74.80238342285156,1.7741904614682478,78.45780181884766,1.3387083194737546,82.4698486328125,-0.12792251639880758
80,2000-07-03,68.83780670166016,72.1722640991211,68.30287170410156,70.43370819091797,4848073.0,-0.06468808420006844,-1.903018820404799,1.2344817818065932,43.929025400750525,61.575687603282695,8.82277387574348,5.545855110451129,-1.6909513570834065,-4.887860831071187,8.908099779082542,5.2958984375,5.3722873870049455,-6.025648498535162,-13.864176212922615,1.8128792158522913,-9.944912355728889,-2.1063846413414353,14.021055371093752,3.5314590216778146,-45.70930158528751,3.9192638571937297,7,7.038917541503906,2.754941940307617,-5.89324951171875,-11.777584075927734,-8.835418701171875,0,-0.04416522798197309,-2.043135386184864,73.59877014160156,1.1070559306753613,74.80238342285156,1.7741904614682478,78.45780181884766,-0.04416522798197309
81,2000-07-04,69.98793029785156,70.34455108642578,67.14382934570311,68.65058135986328,4608026.0,0.01670773156931027,2.1217561157101805,-0.8379896547438067,45.436611090671256,58.136187849884,7.401317176025088,4.803513275625306,-2.6064809135845337,-6.037984427262593,8.456221425792275,3.2007217407226705,5.405471015014612,-4.978055191040042,-12.481614517546447,2.525504135466363,-8.729834854293244,-1.2262755277868393,11.997572352783209,18.39680488131077,-31.498885110926807,3.7517796632531994,7,5.309272766113281,1.7162628173828125,-7.248434066772461,-12.92770767211914,-5.563377380371094,1,-0.07133765696643513,-1.903018820404799,68.83780670166016,-2.043135386184864,73.59877014160156,1.1070559306753613,74.80238342285156,-0.07133765696643513
82,2000-07-05,67.75901031494139,71.59274291992188,67.09925079345703,70.70117950439453,3638917.0,-0.03184720527417273,-1.1087850079128088,-2.200001140972918,45.661870988900105,55.10341680579976,8.887646185382096,7.079414761136647,-0.30917855902653457,-3.8090644443524226,8.801678755180372,4.493492126464844,4.719236182671523,-7.006372833251973,-15.063657998877972,1.0509123323740255,-11.035015416064965,-2.977730250438981,13.039158471298848,6.0309764384905495,-46.84585629840054,4.028642582812998,7,7.515903472900405,3.945182800292983,-5.5611400604247905,-10.69878768920897,-3.7445755004882812,2,-0.06592102583076409,2.1217561157101805,69.98793029785156,-1.903018820404799,68.83780670166016,-2.043135386184864,73.59877014160156,-0.06592102583076409
83,2000-07-06,67.93732452392578,68.82889556884766,66.43058013916016,66.46623992919922,2268147.0,0.0026315940589389797,-2.1098404281629946,-0.49999999999999756,47.75583329273062,52.356131066400806,7.746057060571658,6.622727490937734,-0.3064079795949226,-3.987378653336812,8.812137960391073,2.3983154296875,3.715571357572486,-6.435769653320307,-15.030481324391303,2.1589420177506895,-10.733125488855805,-2.1384138177848087,11.490952463036137,14.863651518675148,-41.15315731813045,4.297355835535495,7,7.003253936767578,3.7668685913085938,-5.928911209106445,-10.87710189819336,-4.466743469238281,3,-0.10104982985914923,-1.1087850079128088,67.75901031494139,2.1217561157101805,69.98793029785156,-1.903018820404799,68.83780670166016,-0.10104982985914923
84,2000-07-07,67.93732452392578,67.93732452392578,67.93732452392578,67.93732452392578,0.0,0.0,1.0,0.0,39.44709294916067,49.214749611229635,6.500889607762062,6.4099848933008445,-0.3069769689716537,-3.987378653336812,8.833214272832906,0.0,2.4529833532866974,-6.092070770263675,-15.150275573182569,2.9661340326552192,-10.621173171723129,-1.5629683688042206,9.931228841299927,26.24220342451374,-25.283206902431488,4.529102401459448,7,7.003253936767578,5.081928253173828,-6.666683197021484,-10.87710189819336,-4.136863708496094,4,-0.13385824826290793,-2.1098404281629946,67.93732452392578,-1.1087850079128088,67.75901031494139,2.1217561157101805,69.98793029785156,-0.13385824826290793
85,2000-07-10,69.43515777587889,69.98793029785156,68.02648162841797,68.22262573242189,930002.0,0.022047280525826496,-1.4444465573552274,100.0,37.53450733497357,45.77461841362957,4.100920589464181,4.702444870279336,-1.7879859883777556,-5.485211905289923,8.715800081036692,2.0506057739257812,1.3194896434971355,-4.3080448150634965,-13.57525312983607,4.959163499709078,-8.941648972449784,0.3255593423227907,7.060838802218953,58.20385300355419,9.045244073133091,4.633604157386287,7,5.081924438476577,4.261686325073256,-6.969818115234361,-12.37493515014647,-3.8159027099609233,0,-0.1486902820073166,1.0,67.93732452392578,-2.1098404281629946,67.93732452392578,-1.1087850079128088,67.75901031494139,-0.1486902820073166
86,2000-07-11,68.48117828369139,69.54214477539061,68.20479583740234,68.96262359619139,970182.0,-0.013739141995856463,-1.5862226681224432,-0.3970578056868254,32.34459561998382,43.29913770158961,3.198263976458037,5.577975407371952,-0.8509146270618402,-4.531232413102423,9.135299090239132,1.337348937988267,0.022204580989438227,-5.03066291809084,-14.591006818477396,4.529680982295716,-9.810834868284118,-0.2504909678975622,6.806968321733933,39.723624217612404,-4.20482254991186,4.780171950193277,7,3.7534942626953267,5.215665817260756,-5.64806747436522,-11.42095565795897,-2.3983078002929545,1,-0.123811980104646,-1.4444465573552274,69.43515777587889,1.0,67.93732452392578,-2.1098404281629946,67.93732452392578,-0.123811980104646
87,2000-07-12,70.47828674316406,71.54816436767578,69.10527801513672,69.18551635742189,1630391.0,0.029162881094122017,-2.361969760604788,-2.6851863590263396,35.04998537923771,41.63959266393599,-0.05562167004934793,3.5412394335904622,-2.7960856624075916,-6.528340872575093,9.598544647547977,3.066986083984389,-1.0341574045702373,-2.893132781982416,-12.549417802321472,6.763152238356639,-7.721275292151944,1.9350097281871115,3.7469518863094464,79.0940886023865,39.35859398527265,4.828142510169529,7,1.0208473205566406,4.457832336425781,-7.355416297912598,-13.41806411743164,-4.056625366210952,2,-0.08589501966392177,-1.5862226681224432,68.48117828369139,-1.4444465573552274,69.43515777587889,1.0,67.93732452392578,-0.08589501966392177
88,2000-07-13,70.47828674316406,70.47828674316406,70.47828674316406,70.47828674316406,0.0,0.0,1.0,0.0,32.853119003462595,40.00140456220787,-0.819699277099744,3.6993062299771964,-2.6769701339605803,-6.528340872575093,10.054870439121178,0.0,-2.5824165079765464,-2.873072433471677,-12.552793140216721,6.8066482732733675,-7.712932786844192,1.9667879199008382,2.8115928674718447,70.37039384719405,36.15534769439334,4.839860353372522,7,-1.1768646240234375,4.462291717529297,-6.138428688049316,-12.312522888183594,-3.1026458740234517,3,-0.09171408993334962,-2.361969760604788,70.47828674316406,-1.5862226681224432,68.48117828369139,-1.4444465573552274,69.43515777587889,-0.09171408993334962
89,2000-07-14,75.7831039428711,77.47708129882812,72.93009185791016,73.10840606689453,3714079.0,0.07526881604030433,-2.0,100.0,46.572234224520116,40.29509443151561,-6.461589246676709,-1.170481078558339,-7.814381780072722,-11.833158072282124,10.642955419206485,6.9987945556640625,-3.3096052390175146,2.1174678802490234,-7.442833588475139,11.677769348973186,-2.662682854113058,6.897618614611105,-9.352523803710938,82.07545113501233,48.164173114866585,4.780150734362085,7,-3.829273223876953,-0.8425254821777344,-8.715054512023926,-15.557823181152344,-9.450599670410156,4,-0.16247055408901379,1.0,70.47828674316406,-2.361969760604788,70.47828674316406,-1.5862226681224432,68.48117828369139,-0.16247055408901379
90,2000-07-17,78.9035873413086,79.08190155029297,74.13371276855469,76.58551788330078,2124082.0,0.04117650552806418,2.6999982885406384,0.8666659060180616,44.068809559398446,40.14311648359641,-8.94471896245851,-4.137983982241053,-10.72774779532206,-14.953641470719624,11.851177947256382,4.948188781738281,-3.566897228985411,5.006143951416021,-4.836258961679192,14.848546864511235,0.08494249486841454,9.927345407963628,-12.252077178955076,98.3606465387842,68.4119403715293,4.921201456547603,7,-6.147346496582031,-3.9630088806152344,-11.779815673828125,-18.678306579589844,-11.643852233886705,0,-0.19141241906465167,-2.0,75.7831039428711,1.0,70.47828674316406,-2.361969760604788,70.47828674316406,-0.19141241906465167
91,2000-07-18,75.71178436279297,79.26021575927734,76.00599670410156,79.26021575927734,1096804.0,-0.04045193743484732,-1.1987916716068603,-1.5307700915631561,45.30489007531462,40.10345193764246,-5.426228006212725,-1.0779878905932208,-7.36164615132455,-11.761838492204,12.116953805180136,3.2542190551757812,-3.7337275120972464,1.8629310607910128,-7.931033500259787,11.656895621841812,-3.034051219734394,6.75991334131642,-8.563058544921873,65.05708369771335,32.97601832163976,4.896982280525401,7,-2.8663864135742188,-0.7712059020996094,-8.5880126953125,-15.486503601074219,-10.003372192382812,1,-0.13330196061043798,2.6999982885406384,78.9035873413086,-2.0,75.7831039428711,1.0,70.47828674316406,-0.13330196061043798
92,2000-07-19,74.02672576904297,75.60478973388672,73.46503448486328,74.89154052734375,1039124.0,-0.022256226133511747,-1.1524576261430484,0.2437174801118039,48.57797612070733,40.19480114075098,-3.0827834595432364,0.27203193147113325,-5.38749859078564,-10.076779898454,12.243496929253189,2.2467498779296875,-3.4091008961886615,0.39942626953124716,-9.153041409395385,9.95189394845788,-4.376807569932069,5.175660108994563,-6.151310554687498,40.406145612975806,4.906995583540201,4.776233839463315,7,-0.42795562744140625,0.9138526916503906,-6.9029541015625,-13.801445007324219,-5.661445617675781,2,-0.10731063954427322,-1.1987916716068603,75.71178436279297,2.6999982885406384,78.9035873413086,-2.0,75.7831039428711,-0.10731063954427322
93,2000-07-20,75.67611694335938,75.96141815185547,73.06382751464844,73.06382751464844,1477189.0,0.022281022930317862,-1.218430014194008,-3.020634654574647,53.74718082725827,41.78369979387294,-3.932531866633056,-1.7508074366525221,-6.7715361694561125,-11.726171072770406,12.023112691271592,2.8975906372070312,-3.1616266826976016,2.2289138793945256,-7.005504694453805,11.463332453242856,-2.3882954075296396,6.846123166318691,-7.117613696308595,43.380273881465875,3.825633371920894,4.617209286924168,7,-2.0327682495117188,-0.7355384826660156,-7.894815444946289,-15.450836181640625,-7.203849792480483,3,-0.1222903069053195,-1.1524576261430484,74.02672576904297,-1.1987916716068603,75.71178436279297,2.6999982885406384,78.9035873413086,-0.1222903069053195
94,2000-07-21,73.42937469482422,76.54093933105469,72.8409423828125,75.7831039428711,1144892.0,-0.02968892088129671,-1.0959629355910814,-0.9010216181169283,59.10860045998109,44.18082125220711,-0.9217465957680702,-0.04272580676213522,-4.423787897318746,-9.47942882423525,12.05392756916769,3.6999969482421875,-2.776728130791014,0.32274971008300213,-8.341507766221952,8.987007186387956,-4.009379028069475,4.654878448235479,-4.22876869703984,9.166649829388854,-33.50115214759247,4.332128738152476,7,0.303131103515625,1.5112037658691406,-5.309277534484863,-13.204093933105469,-4.3597564697265625,4,-0.0824429439967751,-1.218430014194008,75.67611694335938,-1.1524576261430484,74.02672576904297,-1.1987916716068603,75.71178436279297,-0.0824429439967751
95,2000-07-24,73.10840606689453,74.88262176513672,73.07274627685547,73.07274627685547,1035315.0,-0.004371120267109063,-100.5079161317929,-0.01515033645804971,56.40086574531249,46.853740155021406,-0.02786234088996764,-0.10787303413312088,-3.983340725985528,-9.158460196305562,12.086407721355611,1.80987548828125,-2.4661300004607654,0.2433956146240206,-8.117461187288328,8.604252416536369,-3.9370327863321535,4.423824015580195,-3.3042234834205715,4.166572575996539,-39.854077826135935,4.180428400956176,7,1.0743408203125,1.8321723937988281,-4.988308906555176,-10.431318283081055,-4.9036102294921875,0,-0.09268293701046648,-1.0959629355910814,73.42937469482422,-1.218430014194008,75.67611694335938,-1.1524576261430484,74.02672576904297,-0.09268293701046648
96,2000-07-25,72.21684265136719,73.82166290283203,71.43226623535156,72.75178527832031,1003138.0,-0.012195087589675468,-1.2711865635923245,-15.001283697047496,59.674928675390674,49.58984496570506,1.619655623447244,-0.025110957701400594,-3.0391170909909846,-8.266896780778218,11.346815222448281,2.3893966674804688,-1.8330110412311171,-0.13551750183106037,-7.16859198317843,6.89755697951631,-3.6520547425047454,3.3810197388426246,-1.8452980773450207,15.357733824768072,-32.085811622977346,3.516537240673686,7,2.6524085998535156,2.723735809326172,-3.4771080017089844,-9.49517822265625,-5.706024169921875,1,-0.06864198657750997,-100.5079161317929,73.10840606689453,-1.0959629355910814,73.42937469482422,-1.218430014194008,75.67611694335938,-0.06864198657750997
97,2000-07-26,69.04286956787111,74.26744079589844,67.99082183837889,74.26744079589844,2937368.0,-0.043950593337605426,1.402730744237332,9.766601061098724,52.12329425500516,51.73097554920979,5.105499922691067,2.5374502687999296,0.22213873377901905,-5.092923697282139,10.27314411766799,6.2766189575195455,-1.285689373609813,-2.8387439727783033,-9.39536235138992,3.7178744058333137,-6.117053162084105,0.43956521652749814,10.217346191406236,12.304482720774555,-37.63840182381193,3.2783091893058085,7,4.582649230957017,5.897708892822251,1.883430480957017,-4.6361465454101705,-2.2913284301757955,2,-0.04829546364933579,-1.2711865635923245,72.21684265136719,-100.5079161317929,73.10840606689453,-1.0959629355910814,73.42937469482422,-0.04829546364933579
98,2000-07-27,67.00118255615234,71.53033447265625,67.23298645019531,74.26744079589844,2772131.0,-0.02957129424801397,3.7960253228148004,1.390785563562822,48.33280795673795,51.92659485278955,7.377961791928698,4.178983125843644,2.340680199206531,-3.0512366855633744,9.853527155253127,4.2973480224609375,-0.5044580162712151,-4.490370941162112,-11.240711046661403,2.2599691643371784,-7.86554099391175,-1.115200888412474,12.033645324707038,-2.4903853404720606,-53.14143902958527,3.375170052749643,7,6.245418548583984,7.939395904541016,3.9251174926757812,-2.5944595336914062,-0.5260238647460938,3,0.020359306256596543,1.402730744237332,69.04286956787111,-1.2711865635923245,72.21684265136719,-100.5079161317929,73.10840606689453,0.020359306256596543
99,2000-07-28,64.18383026123047,67.75009918212889,63.44383239746094,67.22407531738281,1966302.0,-0.0420492920786989,1.1045741398435902,0.4184058639042506,41.06762990117453,51.593130446320224,9.361374433699922,6.5928451681158435,5.310080017358246,-0.23388439064149935,9.99244414852134,4.3062667846679545,0.020637556036817273,-6.8369762420654325,-14.249257474499174,0.5753049903683092,-10.543116858282303,-3.1308356258485617,14.378923962402354,6.46919739479292,-41.44083676046319,3.706140616216869,7,7.168193817138672,9.263374328613281,7.108013153076172,0.5884361267089844,2.6836166381835938,4,0.06681491073677481,3.7960253228148004,67.00118255615234,1.402730744237332,69.04286956787111,-1.2711865635923245,72.21684265136719,0.06681491073677481
100,2000-07-31,65.79756927490234,66.33250427246094,64.32648468017578,65.08431243896484,1279591.0,0.0251424542147749,1.250002139330304,-0.23460504754185163,45.53545680887707,51.61874897227162,6.362079428473564,4.9957980319562125,3.9671365425875535,-1.8476234043133744,10.508608015958123,2.1486740112304688,0.6676930786113076,-5.071225357055667,-12.790356122216608,2.6479054081052666,-8.930790739636137,-1.2116599744751966,11.858049639160171,21.746323322092774,-26.07566422466333,3.859565382580468,7,4.194816589355469,7.649635314941406,5.605720520019531,-0.9138565063476562,0.3566284179687642,0,0.04972902473835594,1.1045741398435902,64.18383026123047,3.7960253228148004,67.00118255615234,1.402730744237332,69.04286956787111,0.04972902473835594
101,2000-08-01,64.99515533447266,66.06504058837889,64.46022033691406,65.69949340820311,758351.0,-0.012195191239925629,1.2360094607882464,-0.9874957213759855,40.50046302452431,50.72124751714017,6.1290055151626746,5.697079509246876,5.001252167674494,-1.141235234343128,10.81518379032231,1.6048202514648295,0.4171228334958954,-5.624000549316406,-13.773988995365357,2.5259878967325378,-9.698994772340882,-1.5490063262919307,11.80775638859376,14.332770365524942,-28.313508017128015,4.074994223024472,8,4.997230529785156,8.452049255371094,6.408134460449219,-0.11144256591796875,-2.4607200622558594,1,0.04938276532169983,1.250002139330304,65.79756927490234,1.1045741398435902,64.18383026123047,3.7960253228148004,67.00118255615234,0.04938276532169983
102,2000-08-02,63.29226684570313,65.35178375244139,62.89997863769531,65.08431243896484,1806695.0,-0.026200237233163892,1.1072776333347676,2.5442974902241553,38.243876964646,48.99865819907214,6.8717148216692365,7.429064907338251,7.072015937672113,0.538171903699947,11.556258488037072,2.4518051147460795,-0.09007427522186617,-7.103551864624016,-15.809403023185801,1.6022992939377687,-11.456477443904909,-2.750626285343124,12.709100117826956,4.545446508922481,-33.164878666453404,4.352925579280892,8,6.428192138671868,9.459514617919915,9.515239715576165,2.9956626892089773,-0.0891571044921946,2,0.05085220985351202,1.2360094607882464,64.99515533447266,1.250002139330304,65.79756927490234,1.1045741398435902,64.18383026123047,0.05085220985351202
103,2000-08-03,61.07226943969727,63.30118179321289,59.46744918823242,62.92672348022461,2299283.0,-0.0350753341070541,1.9452068845262274,1.034825256399886,23.231673549941434,45.012332986845514,7.60170528478762,9.600607317425634,9.531881560009957,2.7605464465763916,12.441041630816741,3.8337326049804688,-0.5449336200320403,-8.980296516418456,-18.588836458609357,0.628243425772439,-13.784566487513906,-4.176026545323005,13.880986457766035,19.375685953740067,-12.197185516910281,4.804269971095447,8,6.102766036987298,8.29156303405761,11.735237121582024,8.603610992431634,0.35662460327147727,3,0.09299264216152547,1.1072776333347676,63.29226684570313,1.2360094607882464,64.99515533447266,1.250002139330304,65.79756927490234,0.09299264216152547
104,2000-08-04,58.84335327148438,62.40069961547852,58.53130340576172,62.40069961547852,1795112.0,-0.03649637042575793,1.1754396876477864,1.9182715053874109,12.273638386739918,40.10930772478189,8.43057339548779,11.713869921371689,11.996669222791034,4.9618198899852715,13.435929666071306,3.869396209716804,-1.126935195019911,-10.754514122009276,-21.569478181944753,0.0604499379262009,-16.161996151977014,-5.3470320920415375,14.561321955055838,4.000023471446587,-18.334624326813184,5.40748202996774,8,7.556018829345696,10.05240631103515,14.978310585021966,10.832527160644524,1.9168663024902273,4,0.12969698352694414,1.9452068845262274,61.07226943969727,1.1072776333347676,63.29226684570313,1.2360094607882464,64.99515533447266,0.12969698352694414
105,2000-08-07,59.11082458496094,60.33226776123047,58.139015197753906,58.93251037597656,1913139.0,0.004545480476656927,-1.4848432462335013,-0.05012562504222352,14.920874030734666,35.13663498648678,6.670177834846115,11.207902044896969,11.921591933900174,4.63367241335898,14.911006718486627,2.1932525634765625,-2.098466744871871,-9.970826148986816,-21.760191346312013,1.8185390483383799,-15.865508747649415,-4.076143550324218,12.509046023085858,12.260992607423402,-4.476659900540193,5.894682598662596,8,7.092403411865234,9.588790893554688,15.156620979309082,10.565055847167969,0.7399978637695312,0,0.13122169025580765,1.1754396876477864,58.84335327148438,1.9452068845262274,61.07226943969727,1.1072776333347676,63.29226684570313,0.13122169025580765
106,2000-08-08,60.00238800048828,60.79588317871094,58.6650390625,59.19998168945313,1066588.0,0.015082912846967389,-1.2761883417208288,4.499957213760015,19.337221537564346,31.493738017882244,4.317854424247926,10.169979902334035,11.244509733750562,3.7373923286954067,16.409433520913666,2.1308441162109375,-3.143394067346108,-8.65532321929932,-21.125720387050166,3.815073948451527,-14.89052180317475,-2.420124635423896,9.730162850117509,25.834362888621914,11.591164720545077,6.235198583875424,8,4.832286834716797,8.697227478027344,13.732348442077637,9.673492431640625,-0.1515655517578125,1,0.1025260810008557,-1.4848432462335013,59.11082458496094,1.1754396876477864,58.84335327148438,1.9452068845262274,61.07226943969727,0.1025260810008557
107,2000-08-09,64.42455291748047,65.17346954345703,62.14214706420898,62.40961837768555,2743368.0,0.07369981536328529,-1.3776223566988486,2.511115020014665,28.059805854130246,29.241182228703614,-0.925654531863529,5.55588354270823,7.063891961824595,-0.629656617528326,17.020859294819413,5.17108154296875,-4.063997036556842,-3.930471611022952,-16.50822202105752,8.647278799011623,-10.219346816040243,2.358403593994339,3.684902941726051,89.35359319754453,75.54105605129001,6.288875205017288,8,-1.4799957275390696,4.275062561035156,9.07614517211914,5.2513275146484375,-8.077583312988281,2,-0.02933846739588042,-1.2761883417208288,60.00238800048828,-1.4848432462335013,59.11082458496094,1.1754396876477864,58.84335327148438,-0.02933846739588042
108,2000-08-10,64.01443481445311,65.75299072265625,63.88961791992188,64.95057678222656,1104757.0,-0.006365866497399897,-2.1428755259873378,-0.46460167776404854,30.224717120518406,28.036414141964045,-1.0993718555105048,5.751815341041166,7.685592386731727,-0.08496162267546481,17.608378039140504,1.863372802734368,-5.103724326382661,-4.017397117614763,-16.697198569547282,8.662404334317756,-10.357297843581023,2.3225036083514965,2.6991593521500477,77.16625299730737,60.17324188592068,6.3399007259662605,8,-1.778675079345689,4.685180664062514,9.475118637084975,5.6614456176757955,-9.628910064697251,3,-0.012674095703473998,-1.3776223566988486,64.42455291748047,-1.2761883417208288,60.00238800048828,-1.4848432462335013,59.11082458496094,-0.012674095703473998
109,2000-08-11,63.4705810546875,63.55973815917969,61.45564270019531,63.47949600219727,1000289.0,-0.00849579882009388,23.841849257999865,0.009523072158570468,29.94434740529738,26.30406865267741,-0.7457566063626544,5.61377121522689,8.28673736604864,0.5644824623520037,16.979304935125686,2.5587921142577983,-5.791507013110262,-3.945624732971197,-16.230278093326177,8.339028627383776,-10.087951413148687,2.196701947206293,2.28240966796875,70.02341732641669,49.284338699619234,6.142326680177487,8,-1.3685531616211009,5.229034423828125,9.851804733276367,6.205299377441406,-9.753730773925781,4,-0.03216745424088041,-2.1428755259873378,64.01443481445311,-1.3776223566988486,64.42455291748047,-1.2761883417208288,60.00238800048828,-0.03216745424088041
110,2000-08-14,63.80046081542969,64.1927490234375,61.87467575073242,64.1927490234375,573232.0,0.005197364751678535,10.818215410945584,44.00342319209159,32.066873056157576,25.367003100636662,-1.55191873825148,4.3156539820673885,7.973175688092994,0.3695194314257293,15.979082511167404,2.318073272705078,-6.246124198683177,-2.860588645935053,-13.972875056898687,8.251697765028581,-8.41673185141687,2.695554559546764,1.9525299072265625,72.45283262578684,48.92492741638836,5.556143205481818,8,-1.8544578552246094,4.8991546630859375,10.179454803466797,5.875419616699219,-9.414936065673828,0,-0.04765233985143591,23.841849257999865,63.4705810546875,-2.1428755259873378,64.01443481445311,-1.3776223566988486,64.42455291748047,-0.04765233985143591
111,2000-08-15,65.61925506591797,66.63564300537111,63.93419647216797,64.62961578369139,1563027.0,0.028507540968237377,-1.2696673867198387,-2.522735228908201,42.25806318044296,25.81302379128077,-3.6574996469797867,1.7939621594223638,6.206541710506286,-1.3267553532938479,14.653583265341735,2.8351821899414205,-6.20092664175516,-0.537167930603033,-10.803314596659376,9.72897873545331,-5.670241263631212,4.595905402425139,-7.4802398681640625,80.37861236344762,53.141221446083,5.1330733330281735,8,-3.2319259643554616,3.0803604125976562,8.48770809173584,4.0566253662109375,-11.94698333740235,1,-0.08790762119126172,10.818215410945584,63.80046081542969,23.841849257999865,63.4705810546875,-2.1428755259873378,64.01443481445311,-0.08790762119126172
112,2000-08-16,66.08287048339844,66.73371124267578,65.61925506591797,66.07395172119139,816126.0,0.007065234389124653,-1.427183982054584,0.009012134387975438,47.763788930954924,28.538814389171158,-4.116537202471079,0.742781457928686,5.677957680183994,-1.6559395606632847,13.987594396142772,1.1144561767578125,-6.436145761782768,0.32364025115967365,-9.25186465407927,9.899145156398617,-4.464112201459798,5.111392703779146,-7.773922729492185,87.66895969540639,54.33017599110363,4.787752452619474,8,-3.6465072631835938,2.6167449951171875,6.882887840270996,3.5930099487304688,-13.881683349609375,2,-0.09430655764618467,-1.2696673867198387,65.61925506591797,10.818215410945584,63.80046081542969,23.841849257999865,63.4705810546875,-0.09430655764618467
113,2000-08-17,66.42166137695311,66.68913269042969,65.35178375244139,66.23443603515625,887483.0,0.005126758130759246,2.703706051386111,20.99230111202655,56.1975337231517,33.41924720432802,-4.0417510349919255,-0.34243559607011775,5.147455392878953,-1.787209132244314,13.423766869492471,1.3373489379882955,-6.445538759517035,1.1251539230346594,-7.252018354460645,9.502326200529964,-3.063432215712993,5.313740061782312,-7.775723083496075,94.08780194476178,54.981118830609496,4.188586138747654,8,-3.985298156738267,2.277954101562514,6.795965194702163,3.2542190551757955,-16.672283172607408,3,-0.15167780455363056,-1.427183982054584,66.08287048339844,-1.2696673867198387,65.61925506591797,10.818215410945584,63.80046081542969,-0.15167780455363056
114,2000-08-18,67.37564086914061,68.02648162841797,66.42166137695311,67.313232421875,1962673.0,0.014362475620318005,1.3529536785350946,0.33333333333328274,54.53613605710711,37.82094298503607,-4.088047723534167,-1.8690254771710926,4.040226026740484,-2.5025241342954274,12.610441863600125,1.604820251464858,-6.195245755188566,2.381820106506339,-5.153188775281535,9.916828988294213,-1.385684334387605,6.149324547400276,-8.406191657714828,89.42033002637237,46.129986503767384,3.767504440893939,8,-4.029880523681626,1.3239746093750142,4.745359420776381,2.3002395629882955,-17.78674316406248,4,-0.19280137378751794,2.703706051386111,66.42166137695311,-1.427183982054584,66.08287048339844,-1.2696673867198387,65.61925506591797,-0.19280137378751794
115,2000-08-21,66.33250427246094,67.313232421875,65.99371337890625,67.04576110839844,849396.0,-0.015482399621336351,1.1142759345737268,-11.428850855748324,53.7917098028663,41.64921945895851,-2.1375760023847192,-1.4330221977080981,4.903622294209725,-1.233619106805108,11.762612368065877,1.3819274902343608,-5.302355331794587,1.677478599548337,-4.8652979099665,8.220255109063181,-1.5939096552090888,4.948866854305756,-6.819633116015623,58.605588533587884,11.170961985311855,3.271388254757421,8,-1.5914421081542969,2.3671112060546875,7.1147003173828125,3.3433761596679688,-17.296375274658196,0,-0.19018811561644633,1.3529536785350946,67.37564086914061,2.703706051386111,66.42166137695311,-1.427183982054584,66.08287048339844,-0.19018811561644633
116,2000-08-22,67.25973510742189,67.49154663085939,65.48551940917969,66.68913269042969,592190.0,0.013978529005212126,2.8792841440563395,-0.7999957213760254,61.766260447730836,45.394381080469685,-2.153561242389202,-2.8993181527177825,3.869827044274828,-1.8975025662246594,11.424899654183394,2.0060272216797017,-3.8111841021870916,2.852564811706557,-2.7989357923044054,8.504065415717527,0.0268145097010688,5.6783151137120385,-7.236047322658216,71.33334093982006,17.710399443505302,2.825750302005484,8,-2.5186729431152486,1.4398803710937358,6.588674545288072,2.416145324707017,-16.930835723876967,1,-0.19141036367604436,1.1142759345737268,66.33250427246094,1.3529536785350946,67.37564086914061,2.703706051386111,66.42166137695311,-0.19141036367604436
117,2000-08-23,65.70841217041016,67.313232421875,63.4705810546875,66.86744689941406,1226817.0,-0.023064660224041633,2.7478206840615083,-2.0312474929802944,64.31717978640214,49.1824324877901,-0.4480927445430609,-1.697652419052801,5.288613451457238,-0.03451420438013031,12.216571421597255,3.8426513671875,-2.4956892135778475,1.4679647445678654,-3.7908128397085363,6.726742328844267,-1.1614240475703355,4.097353536706066,-5.204556755027227,49.119401960308195,-8.470598049303405,2.6293887921381995,8,-0.9673500061035156,1.6315650939941406,8.184576034545898,3.96746826171875,-16.627704620361328,2,-0.18317503108551236,2.8792841440563395,67.25973510742189,1.1142759345737268,66.33250427246094,1.3529536785350946,67.37564086914061,-0.18317503108551236
118,2000-08-24,68.36528015136719,68.66841125488281,66.15419769287111,66.42166137695311,1369538.0,0.04043421372086464,-1.0287809202506983,-1.6769288493058832,78.64807566413161,54.59395784988279,-2.707625705514431,-4.47660357807429,2.6049533425921254,-2.4598993593003797,12.914451027577003,2.9599990844726562,-1.250698289860182,4.0566278457641545,-1.385112808911984,9.4983685004403,1.3357575184260781,6.777498173102224,-7.410067163202157,94.16812223869424,28.56837017596125,2.720870327338072,8,-3.0937366485595703,-1.0253028869628906,5.904394149780273,1.3106002807617188,-19.436141967773438,3,-0.2364371649145487,2.7478206840615083,65.70841217041016,2.8792841440563395,67.25973510742189,1.1142759345737268,66.33250427246094,-0.2364371649145487
119,2000-08-25,68.47226715087889,69.0072021484375,67.75901031494139,68.82889556884766,913411.0,0.0015649317793304807,2.5000534839441597,-0.18348681473107986,78.43987385634213,59.74651349434774,-2.2691350867264646,-4.475289066110619,2.516415487210324,-2.34951424436845,12.727193714797213,1.248191833496108,-0.43649797353359077,3.949193000793443,-1.8010499215772313,9.699435923164117,1.0740715396080986,6.82431446197878,-6.899998301376442,90.33824080606729,17.248284321814964,2.8751214611853384,8,-2.233375549316392,-1.1322898864745952,5.819696426391616,1.2036132812500142,-18.589153289794915,4,-0.27343754961811373,-1.0287809202506983,68.36528015136719,2.7478206840615083,65.70841217041016,2.8792841440563395,67.25973510742189,-0.27343754961811373
120,2000-08-28,69.06961822509766,69.52431488037111,68.42768859863281,68.65058135986328,854552.0,0.008723985623296127,-1.5360728337774028,-1.1749957213759588,78.04744508321298,63.72311148354441,-2.280246208652116,-5.075142884968358,1.7910643700512736,-2.759402268097645,12.471488313434628,1.0966262817382955,0.3587114821411035,4.382941627502447,-1.696732098179055,10.46261535318395,1.3431047646617031,7.422778490343198,-6.753856045701703,92.48898831091064,12.867088024845813,3.0398368628407493,8,-2.5721702575683594,-2.5587997436523438,5.266923904418945,0.60626220703125,-19.18650436401368,0,-0.2820447111280089,2.5000534839441597,68.47226715087889,-1.0287809202506983,68.36528015136719,2.7478206840615083,65.70841217041016,-0.2820447111280089
121,2000-08-29,68.20479583740234,69.49756622314453,67.313232421875,69.49756622314453,1128627.0,-0.01252102458242721,2.379306681774725,-3.085099410093948,64.99293145936315,65.63746065336755,-1.1288007259538944,-4.171403252006627,2.437306817158003,-1.7004198819668375,12.323577117134842,2.1843338012695312,1.2433355556477323,3.3576372146606417,-2.9224645134379443,9.63773894275922,0.21758635061135578,6.497688078709935,-5.024007333889372,78.20322001323274,-0.1799334304926674,3.140050864049291,8,-1.7073478698730469,-2.001567840576172,6.356866836547852,1.4710845947265625,-19.09734344482421,1,-0.2810457329906386,-1.5360728337774028,69.06961822509766,2.5000534839441597,68.47226715087889,-1.0287809202506983,68.36528015136719,-0.2810457329906386
122,2000-08-30,66.51081848144531,68.46334838867189,66.42166137695311,67.75901031494139,1770749.0,-0.02483663113654655,-1.86250033426927,0.9655170378763626,58.98586783986121,65.94727555522417,0.7065681187180815,-2.344121115866585,3.831316397084521,0.1515090614725807,11.901666273332005,2.0416870117187784,2.0424088932700784,1.502732276916504,-4.774554953174956,7.780019507007971,-1.6359113381292332,4.641375891962234,-2.5688068127093615,10.581851274992333,-65.14807135892015,3.1386436150457326,8,-0.013370513916015625,-0.3075904846191406,8.394096374511719,3.1650619506835938,-16.208667755126953,2,-0.24329754868998799,2.379306681774725,68.20479583740234,-1.5360728337774028,69.06961822509766,2.5000534839441597,68.47226715087889,-0.24329754868998799
123,2000-08-31,66.75154113769531,67.40238952636719,64.81684875488281,67.17949676513672,1299124.0,0.00361930076559136,4.918322083773565,0.3428604609939955,62.073469149403294,66.78475700992374,0.5783830136200976,-2.253067395569289,3.2607955413216274,0.06747058467895783,10.90664504257744,2.585540771484375,2.440406391697792,1.4594913482665959,-4.577358060938565,7.4963407574717635,-1.5589333563359844,4.477916052869176,-2.1396530835631467,41.098381406022725,-33.89296428543142,3.0184247046025825,8,-0.2540931701660156,-1.9168663024902344,7.53150749206543,2.9243392944335938,-19.20433044433593,3,-0.2647254772919029,-1.86250033426927,66.51081848144531,2.379306681774725,68.20479583740234,-1.5360728337774028,69.06961822509766,-0.2647254772919029
124,2000-09-01,66.47515869140625,67.44696807861328,66.06504058837889,67.22407531738281,1702635.0,-0.004140465397179938,1.3134259732298184,1.7499866293476904,59.881415572013715,67.46139098427345,0.7974607068167927,-1.4499533940636127,3.166326883486903,0.5546166645583241,9.673457325984149,1.3819274902343892,2.6617520532701633,0.8015186309814482,-4.430140126696841,6.0331773886597375,-1.8143107478576894,3.417348009820593,-1.6583099365234375,35.22723036804486,-38.429341057914186,2.6158293788391433,9,0.022289276123046875,-2.643493652343743,7.618431091308594,3.2007217407226562,-19.2310791015625,4,-0.2639485313493627,4.918322083773565,66.75154113769531,-1.86250033426927,66.51081848144531,2.379306681774725,68.20479583740234,-0.2639485313493627
125,2000-09-04,66.86744689941406,67.25081634521484,65.48551940917969,66.15419769287111,640895.0,0.005901275239204917,1.3855555841946543,-0.952374645993339,55.154633003791545,66.72676571272464,0.5465049019997821,-1.2978828910800075,2.4742547897433838,0.34249295110153355,8.35773769860588,1.7652969360351562,2.6820094071802885,0.8059757232665987,-3.4330676584445143,5.045019104977712,-1.3135459675889507,2.9254974141221552,-2.05059814453125,43.809483448544526,-27.79896731630278,2.1195216908555548,9,-0.3699989318847656,-3.0357818603515554,5.532167434692383,2.8084335327148438,-22.280235290527344,0,-0.2540000228194582,1.3134259732298184,66.47515869140625,4.918322083773565,66.75154113769531,-1.86250033426927,66.51081848144531,-0.2540000228194582
126,2000-09-05,66.15419769287111,67.09033966064453,65.57467651367189,66.85852813720703,809804.0,-0.01066661342126407,1.595416955175498,-0.9874955876218081,50.28860799508054,65.1680355136889,1.214119498661077,-0.10553574395926546,2.7272407560137566,1.211665112919647,7.132411590712411,1.515663146972642,2.654923295842849,-0.21486396789549644,-3.352376992902421,2.9226490571114354,-1.783620480398966,1.353892544607973,-0.7724530029296943,36.67486829276482,-31.54288693334197,1.5687565125034644,9,1.0163841247558452,-2.322532653808601,5.565597534179673,3.5216827392577983,-23.350116729736335,1,-0.24595693696305732,1.3855555841946543,66.86744689941406,1.3134259732298184,66.47515869140625,4.918322083773565,66.75154113769531,-0.24595693696305732
127,2000-09-06,62.5344352722168,65.53009796142578,61.91925430297852,65.44094085693361,2643749.0,-0.05471704815255263,1.3410402551359273,4.126622110531094,37.57128126868407,60.603947247528076,4.845904370928409,3.5472318013334387,5.9645283984863084,4.912507614213212,7.562325579389611,4.234943389892585,2.6283715983080356,-3.7401205062866154,-7.219490109392098,-0.26075090318114036,-5.4798053078393565,-2.0004357047338743,6.989879608154311,11.12903081107219,-51.5932401024672,1.739684801552739,9,3.187349319458022,1.2972297668457102,9.185359954833984,7.141445159912109,-19.94432830810547,2,-0.2147134266295052,1.595416955175498,66.15419769287111,1.3855555841946543,66.86744689941406,1.3134259732298184,66.47515869140625,-0.2147134266295052
128,2000-09-07,63.20310974121094,63.65781021118164,60.62648391723633,61.83009719848633,2186388.0,0.010692900097096114,1.6562463961652691,-0.47239287959544235,36.41115051838209,55.93408909886585,3.763770447811993,2.966766024225649,5.031106495513342,4.315958335787116,8.28419570730062,3.0313262939453125,2.372231215031462,-3.0308797836303683,-6.6377820129227985,0.576022445662062,-4.834330898276576,-1.2274286689841603,6.169103927612312,37.777755405775,-20.67646392727272,1.8034511146462144,9,1.8722896575927734,0.6285552978515696,8.033010482788086,6.472770690917969,-20.61300277709961,3,-0.20411905470658576,1.3410402551359273,62.5344352722168,1.595416955175498,66.15419769287111,1.3855555841946543,66.86744689941406,-0.20411905470658576
129,2000-09-08,61.42889404296875,64.46022033691406,60.8047981262207,63.2120246887207,1245727.0,-0.028071651940969722,-1.4117672967609354,-1.2986994585013072,34.7561099982307,51.123940756090036,4.954872509029954,4.827699688359758,6.553301689771928,6.152714476045475,8.35581533090313,3.6554222106933594,2.1306053547126567,-4.703011131286615,-8.730296346174484,-0.6757259163987541,-6.7166537387305425,-2.6893685238426883,7.593490435791026,12.113071535229185,-44.40848654882406,2.013642607443931,9,3.6331310272216797,2.402770996093757,6.840539932250977,8.246986389160156,-18.838787078857422,4,-0.22597970492353814,1.6562463961652691,63.20310974121094,1.3410402551359273,62.5344352722168,1.595416955175498,66.15419769287111,-0.22597970492353814
130,2000-09-11,60.76021957397461,61.60720825195313,59.89540100097656,60.95636367797852,1084855.0,-0.010885341164150075,1.2857113750738454,0.10999985024720307,29.46479299661297,47.17636981578446,4.8286926225784725,5.541019523819429,7.110473045915825,6.880676000558793,8.695928989043987,1.7118072509765696,1.335366822278388,-5.2196735382080135,-9.80793302954848,-0.6314140468675546,-7.5138032838782465,-2.9255437925377805,7.926328882324228,12.01981856837618,-40.867223752786856,2.2941297456702294,9,3.4191551208496094,3.0714454650878977,6.887346267700195,9.495180130004883,-18.17011260986328,0,-0.2224504795884612,-1.4117672967609354,61.42889404296875,1.6562463961652691,63.20310974121094,1.3410402551359273,62.5344352722168,-0.2224504795884612
131,2000-09-12,59.85082244873047,60.26985931396485,59.29805374145508,59.96672439575195,1247161.0,-0.014966982206786827,1.691341851853775,0.5909020187482769,30.7105117040975,44.03466357847738,4.94888727794293,6.32013894345657,7.858423237871875,7.852503630499314,9.795026263107586,1.4621658325195312,0.4577726631748078,-5.840649032592779,-11.186957176657401,-0.49434088852815705,-8.513803104625083,-3.167494960560468,8.308257160249028,8.869781531781062,-42.65584724128435,2.6731540720323093,9,3.521688461303711,4.243854522705078,7.60059928894043,10.404577255249023,-17.26071548461914,1,-0.2550275871800909,1.2857113750738454,60.76021957397461,-1.4117672967609354,61.42889404296875,1.6562463961652691,63.20310974121094,-0.2550275871800909
132,2000-09-13,59.85082244873047,59.85082244873047,59.85082244873047,59.85082244873047,0.0,0.0,1.0,-0.0,16.014231299113078,38.91697048400068,4.363707342250834,6.1443338507202725,7.765503365102205,7.843677338650878,10.980440259152365,0.0,-0.5188041010508329,-5.529046630859369,-11.472417426547224,0.41432416482847856,-8.500732028703297,-2.557361233015442,7.599375090847076,10.708075709173084,-33.96025352194886,2.9716853978439244,9,3.521688461303711,4.560361862182617,6.916322708129883,10.943973541259766,-17.26071548461914,2,-0.2848205051851762,1.691341851853775,59.85082244873047,1.2857113750738454,60.76021957397461,-1.4117672967609354,61.42889404296875,-0.2848205051851762
133,2000-09-14,56.34696960449219,57.85371398925781,56.07949829101562,57.72889709472656,2739704.0,-0.05854310268233587,1.1748686007145215,-100.0,11.926095822544951,33.5886016229486,6.969365623608979,9.333236499562659,11.128056974505071,11.37233546726587,12.450242639856715,3.771324157714851,-1.2643777391942166,-8.529164886474604,-15.684881614595781,-1.3734481583534262,-12.107023250535192,-4.951306522414015,10.451056431235557,3.191506793945887,-34.225160315351744,3.5778583640605888,9,5.318187713623047,6.454936981201172,9.475116729736328,14.447826385498047,-13.75686264038086,3,-0.24414556340726634,1.0,59.85082244873047,1.691341851853775,59.85082244873047,1.2857113750738454,60.76021957397461,-0.24414556340726634
134,2000-09-15,54.38552474975586,57.95178604125977,54.38552474975586,56.07949829101562,4138453.0,-0.03481012144049633,-3.210527738056374,1.2258049378353857,7.529648782328465,28.29693670945271,7.8623610409213995,10.82668592370068,12.922497149694223,13.255611060383757,14.399427939574656,3.5662612915039134,-1.9222797251672006,-9.841103935241705,-18.2839588248154,-1.3982490456680097,-14.06253138002856,-5.619676490454857,11.340648511500675,0.0,-29.19251470707779,4.2214274447868485,9,6.352407455444336,7.569395065307624,11.082162857055664,16.409271240234375,-10.805782318115227,4,-0.21688524363640493,1.1748686007145215,56.34696960449219,1.0,59.85082244873047,1.691341851853775,59.85082244873047,-0.21688524363640493
135,2000-09-18,53.71685028076172,54.88479995727539,53.057090759277344,54.20721054077149,2355882.0,-0.0122950816797468,-1.019702855312162,0.2894733879049292,7.616062544611111,23.55554277051166,7.229734225005991,11.069295867424671,13.364666578478932,13.841434368560073,16.507355009844606,1.8277091979980469,-2.7377575451898934,-9.878995704650876,-19.466833807874735,-0.29115760142701674,-14.672914756262799,-5.085076653038946,10.648445159114729,9.147105116184601,-13.27392575980797,4.793919051611929,9,5.576744079589844,7.573852539062507,11.683971405029297,17.077945709228516,-10.137107849121087,0,-0.20713692739790723,-3.210527738056374,54.38552474975586,1.1748686007145215,56.34696960449219,1.0,59.85082244873047,-0.20713692739790723
136,2000-09-19,54.38552474975586,54.51925659179688,53.36022186279297,53.36022186279297,1750212.0,0.01244813248541532,-1.2608630946844548,-2.0909175775020117,12.264148927405174,20.743639177036226,5.2703487636607065,9.893931769713063,12.50334139736782,13.081567248839647,18.579122385595543,1.1590347290039134,-3.5613162713894013,-8.566610717773436,-18.82403633861479,1.690814903067917,-13.695323528194109,-3.437897907352763,8.39662203483671,19.553818890740597,-4.184483667628339,5.128712810420676,9,4.373130798339844,6.9051780700683665,10.937284469604492,16.409271240234375,-10.431324005126953,1,-0.21688524363640493,-1.019702855312162,53.71685028076172,-3.210527738056374,54.38552474975586,1.1748686007145215,56.34696960449219,-0.21688524363640493
137,2000-09-20,53.67227172851562,56.46287155151367,53.66335678100586,56.3023910522461,2082156.0,-0.013114758467848486,-1.1144776876267748,-2.565212053114678,10.45821915912424,17.85998013711869,5.134221533573879,10.181230450055232,12.947300978774884,13.721331516162898,19.861798242544875,2.7995147705078125,-4.4319161170157955,-8.678056716918952,-19.64255044280437,2.286437008966466,-14.160303579861655,-3.195809853976243,7.74836721253282,12.568320064842037,-8.603340554239285,5.482246862942708,9,5.086383819580085,7.618431091308608,11.871200561523445,17.122524261474616,-11.099998474121087,2,-0.2064783995069177,-1.2608630946844548,54.38552474975586,-1.019702855312162,53.71685028076172,-3.210527738056374,54.38552474975586,-0.2064783995069177
138,2000-09-21,52.20118713378906,54.54600524902344,51.57709121704102,54.3766098022461,2071920.0,-0.027408651569055587,1.3617039354499962,0.8271193815539455,9.753641046115618,15.08192803132812,5.45412236353571,10.94015899948932,14.126445754783106,15.142369326838718,21.79294640819636,2.9689140319824148,-5.308181368507178,-9.340936660766602,-20.80995316376432,2.1280798422311236,-15.075444912265468,-3.6064284092677426,8.04855506181142,9.790208534798774,-9.206805657663827,5.734508251498862,9,4.390962600708015,8.349515914917006,13.366802215576172,18.593608856201172,-9.147468566894531,3,-0.19709654063057125,-1.1144776876267748,53.67227172851562,-1.2608630946844548,54.38552474975586,-1.019702855312162,53.71685028076172,-0.19709654063057125
139,2000-09-22,49.7493782043457,49.88311386108398,47.01227188110352,47.01227188110352,5987087.0,-0.046968451563361824,-1.0977204689512154,-1.2581951833679876,6.7567559754112665,12.558812806750156,6.788887835971572,12.561406530592713,16.080789186565084,17.521536521970802,24.19580382829592,5.18891525268554,-5.811373186920591,-10.8566011428833,-22.981579675124124,1.268377389357525,-16.919090409003715,-4.794111876762884,9.112739834685264,28.962250213730535,12.562540126017943,6.062489266120412,9,3.8916873931884837,8.518915176391616,15.818611145019531,21.04541778564453,-7.025535583496094,4,-0.21684582165810518,1.3617039354499962,52.20118713378906,-1.1144776876267748,53.67227172851562,-1.2608630946844548,54.38552474975586,-0.21684582165810518
140,2000-09-25,49.58889770507813,51.48793411254883,49.03612899780274,51.08672714233398,2296786.0,-0.003225778995837869,1.1317788704715566,-0.5472310025142259,6.950878827833009,9.918853598276323,5.808941285953878,11.792202264926281,15.63108483224186,17.60770462741882,26.658070520423227,2.4518051147460866,-6.4275079441861465,-10.043045616149897,-22.432257622786317,2.3461663904865233,-16.237651619468103,-3.848439612831683,7.140248025525892,27.264151628832945,12.874369902475728,6.194606003318211,9,3.84264945983886,8.679395675659187,16.433790206909173,21.205898284912102,-6.865055084228523,0,-0.21179433070614173,-1.0977204689512154,49.7493782043457,1.3617039354499962,52.20118713378906,-1.1144776876267748,53.67227172851562,-0.21179433070614173
141,2000-09-26,49.03612899780274,49.51757431030274,48.02865982055664,49.30359649658203,1610521.0,-0.011147025500806484,3.2820390453150985,0.17857006420525,8.269019939353583,9.058274558303046,5.214699821819913,11.42082232077341,15.657561867982231,18.082192183708933,28.96221847658676,1.5602378845214915,-6.957941101711398,-9.637380981445304,-22.198769763889338,2.924007800998737,-15.918075372667325,-3.3566865902232834,5.943979439891194,21.41511848222627,6.339702703922706,6.28069439122202,9,3.4458999633789062,9.232164382934577,17.68420982360839,21.758666992187493,-5.349395751953132,1,-0.20290913854706605,1.1317788704715566,49.58889770507813,-1.0977204689512154,49.7493782043457,1.3617039354499962,52.20118713378906,-0.20290913854706605
142,2000-09-27,50.32889938354492,50.37347412109375,48.24263381958008,48.72407913208008,1771056.0,0.02636363049375512,1.51579502053758,-6.0000570491337255,11.677282667224404,9.030628652156318,2.7146797178158124,9.332042985802318,13.896993707351058,16.782636058535402,30.993553178594247,2.130840301513672,-7.3792177323916235,-7.535514640808103,-20.055912438703956,4.984883157087744,-13.795713539756022,-1.275315741860183,3.2169984739627395,44.023691050233296,30.50551847456505,6.260198898947923,9,2.153129577636726,7.939393997192397,16.39143943786621,20.465896606445312,-4.94819259643554,2,-0.144375540563064,3.2820390453150985,49.03612899780274,1.1317788704715566,49.58889770507813,-1.0977204689512154,49.7493782043457,-0.144375540563064
143,2000-09-28,49.08070755004883,51.44335556030274,48.14456176757813,50.37347412109375,2010546.0,-0.02480069798435114,-1.0845075515155553,-0.8055522541324573,12.054794841707533,9.533422658753993,3.155603870396291,9.685060209537198,14.60006574851851,17.992514268932624,32.51407242276204,3.2987937927246094,-7.871290919512624,-7.900164794921878,-20.273066151875554,4.472736562031798,-14.086615473398716,-1.7137141164450398,3.2891376317060903,46.21518698200232,31.175940721001425,6.186450678476839,9,2.6568641662597656,9.18758583068849,16.95981216430664,21.714088439941406,-1.8277130126953054,3,-0.16312445627940408,1.51579502053758,50.32889938354492,3.2820390453150985,49.03612899780274,1.1317788704715566,49.58889770507813,-0.16312445627940408
144,2000-09-29,48.92913818359375,50.82817459106445,48.42986297607422,48.8310661315918,1350805.0,-0.003088165880667404,-4.3267501217936495,-0.07586215036693214,12.450478944667864,10.070580036538075,2.739921635027301,8.911630968441472,14.265945183461326,18.03332080445294,34.13372958059515,2.3983116149902344,-8.274722742610223,-7.174433135986327,-19.19605467423017,4.847188402257515,-13.185243905108251,-1.1636223668644021,2.5142173767089915,26.03084598181794,10.171388213894625,6.010810769121923,9,2.8084335327148438,9.339155197143569,17.376622200012207,21.865657806396484,-0.3120460510253906,4,-0.19442419120444576,-1.0845075515155553,49.08070755004883,1.51579502053758,50.32889938354492,3.2820390453150985,49.03612899780274,-0.19442419120444576
145,2000-10-02,49.88311386108398,50.27540588378906,48.5903434753418,48.76865768432617,1245818.0,0.01949708727569832,-1.2909116368803741,11.36364697187748,18.453722629147137,10.758310447842739,1.3241941608868046,6.977743044320015,12.837698342229558,16.982970225147234,35.67004153453219,1.6850624084472656,-8.221799366067685,-5.3712408065796,-16.562184240762342,5.819702627603142,-10.96671252367097,0.22423091051177124,1.5602416992187642,54.3080315748783,36.01267905003394,5.59547171709137,10,1.8544578552246165,8.385179519653342,16.90632057189942,20.911682128906257,-4.012046813964837,0,-0.1923145836760266,-4.3267501217936495,48.92913818359375,-1.0845075515155553,49.08070755004883,1.51579502053758,50.32889938354492,-0.1923145836760266
146,2000-10-03,49.88311386108398,49.88311386108398,49.88311386108398,49.88311386108398,0.0,0.0,1.0,0.0,18.453722629147137,11.646699722289727,0.6910322558396587,6.004085480753012,12.382390885535678,16.8564335407983,37.289377695468616,0.0,-7.884609225651687,-4.557686614990239,-14.731781814628327,5.616408584647857,-9.644734214809283,0.5293609848288057,0.9450607299804759,52.702660510037624,32.06588394281755,5.087047599819047,10,0.8960247039794993,8.371805191040046,16.621019363403327,20.911682128906257,-6.8650550842285085,1,-0.18087571814572934,-1.2909116368803741,49.88311386108398,-4.3267501217936495,48.92913818359375,-1.0845075515155553,49.08070755004883,-0.18087571814572934
147,2000-10-04,49.10745239257813,50.19516372680664,47.49371719360352,49.92769241333008,1728214.0,-0.015549579977423456,2.986837549577333,-100.0,22.305590027306252,13.041360720199798,0.8393448632924887,6.031492374020836,12.786666483712864,17.53464097042842,38.174698408721596,2.701446533203118,-7.537356150262575,-4.661998939514156,-14.347652969845683,5.023655090817371,-9.504825954679916,0.18082807565160408,-2.0951805114746094,40.85779631321629,17.27015786371381,4.842827015165763,10,0.14265060424803977,8.630357742309577,17.242885589599602,21.687343597412102,-7.194938659667976,2,-0.20824255058406516,1.0,49.88311386108398,-1.2909116368803741,49.88311386108398,-4.3267501217936495,48.92913818359375,-0.20824255058406516
148,2000-10-05,50.30215072631836,51.9337158203125,49.722633361816406,50.10600662231445,1945666.0,0.02432824908507758,-3.5925931795131847,-0.23913013147553236,33.40579130491933,16.002364645700695,-0.7298075667923456,4.027207728697036,11.292627351330466,16.254140554858992,38.52943360739196,2.826263427734368,-7.3719195091854175,-2.8222526550292955,-11.531751665495577,5.887246355436986,-7.1770021602624325,1.5324968502038416,-3.226221008300776,63.25302705772475,35.166427338023915,4.354749505233139,10,-0.5884342193603516,6.927469253540039,16.048187255859375,20.492645263671875,-11.340717315673828,3,-0.1855724610957329,2.986837549577333,49.10745239257813,1.0,49.88311386108398,-1.2909116368803741,49.88311386108398,-0.1855724610957329
149,2000-10-06,47.54721069335938,50.10600662231445,47.03010559082031,50.10600662231445,2430827.0,-0.05476783781965766,1.4041784627586382,-13.045489906258473,28.56257058177937,18.403663729472513,1.87732514676307,5.99627598532971,13.800867763944474,18.959059976416093,39.44896175538755,3.272045135498047,-7.181945080067969,-4.883108520507804,-12.998311644888425,3.2320946038728167,-8.940710082698118,-0.8255069583174901,4.386505126953118,10.545395705168444,-19.113348994569314,4.057601562190311,10,1.9347000122070241,9.682409286499016,18.118850708007805,23.247585296630852,-8.4609603881836,4,-0.07556720775699022,-3.5925931795131847,50.30215072631836,2.986837549577333,49.10745239257813,1.0,49.88311386108398,-0.07556720775699022
150,2000-10-09,47.24407958984375,47.43130874633789,45.02408218383789,47.27082824707031,1818642.0,-0.00637537090178808,12.84618760285244,0.010453610983149321,24.539093323758664,20.211449661073075,2.02591139541034,5.517792976702069,13.796666834457277,19.25787449479803,40.32496669041604,2.5231285095214915,-6.831504261347035,-4.510432624816893,-11.92583647494343,2.9049712253096445,-8.218134549880162,-0.8027306997536243,4.68963623046875,32.12901758331912,1.1428246401942772,3.7077019250632697,10,1.2348194122314453,8.893369674682617,17.92047691345215,23.550716400146484,-8.157829284667969,0,-0.03377992550839937,1.4041784627586382,47.54721069335938,-3.5925931795131847,50.30215072631836,2.986837549577333,49.10745239257813,-0.03377992550839937
151,2000-10-10,44.58721160888672,47.921669006347656,44.194923400878906,47.24407958984375,2336823.0,-0.05623705666451784,-1.1658031777279712,99.32715345122647,21.552200696528416,21.308662775440187,4.453686835318983,7.349321661401206,16.134861380888495,21.87742251516687,41.15466282991522,3.72674560546875,-6.184545911195592,-6.40412006378174,-13.44333481530736,0.6350946877438801,-9.92372743954455,-2.88451268801893,7.070118865966798,5.069113974716539,-27.07996918735996,3.5196073757628095,10,3.4771080017089844,11.055419921875,20.57734489440918,26.207584381103516,-1.5245742797851562,1,-0.041591612787863386,12.84618760285244,47.24407958984375,1.4041784627586382,47.54721069335938,-3.5925931795131847,50.30215072631836,-0.041591612787863386
152,2000-10-11,42.80408096313477,44.53371810913086,41.15468215942383,43.33010482788086,3547754.0,-0.03999197486026573,1.3039532651697026,0.19798645191117378,21.139099885816734,22.31803000256343,5.651485168778855,8.210846715953899,17.62692568707464,23.68736562214908,42.1974410226033,3.4325294494628906,-5.594810335234499,-7.334913635253898,-13.974127493547556,-0.6956997769602395,-10.654520564400727,-4.015306706107069,8.405505087280268,15.301917181089502,-18.86264222325714,3.3196069291468304,10,3.7401180267333913,10.538309097290032,22.697042465209954,27.99071502685546,-1.7296371459961009,2,-0.014788563380276787,-1.1658031777279712,44.58721160888672,12.84618760285244,47.24407958984375,1.4041784627586382,47.54721069335938,-0.014788563380276787
153,2000-10-12,42.59010696411133,45.29154968261719,42.26022720336914,44.12360000610352,2374832.0,-0.00499891585589074,-1.764225634318234,2.915253745630755,24.507941716914686,23.65774808836863,5.41767039341169,7.73808301313084,17.612913893790264,23.872799431013533,42.343222517366314,3.031322479248047,-5.156244423360526,-6.861044502258302,-13.641204420725977,-0.08088458379062757,-10.25112446149214,-3.470964543024465,7.815086775024419,16.03589290767327,-18.010663447772313,3.3900799592338386,10,3.954092025756836,10.217344284057617,22.18661785125734,28.204689025878906,-3.1739768981933594,3,-0.08708397266000167,1.3039532651697026,42.80408096313477,-1.1658031777279712,44.58721160888672,12.84618760285244,47.24407958984375,-0.08708397266000167
154,2000-10-13,42.59010696411133,42.59010696411133,42.59010696411133,42.59010696411133,0.0,0.0,1.0,-0.0,24.791268148191207,24.361919812706862,4.943811424302147,7.177062430117857,17.452083151891088,23.852368596487082,42.18190525977131,0.0,-4.861479630278453,-6.271273612976074,-13.291987302822093,0.749440076869945,-9.781630457899084,-2.7609167680530646,7.075045848647463,21.212170751300082,-13.126698812499473,3.510356844923011,10,3.954092025756836,10.217344284057617,21.863425254821777,27.781192779541016,-2.300243377685547,4,-0.05484614466202131,-1.764225634318234,42.59010696411133,1.3039532651697026,42.80408096313477,-1.1658031777279712,44.58721160888672,-0.05484614466202131
155,2000-10-16,42.59010696411133,42.59010696411133,42.59010696411133,42.59010696411133,0.0,0.0,1.0,0.0,25.819396959555093,25.180328071641082,4.247137439308986,6.641233585868278,17.279313709396675,23.806248286758205,41.78128806499418,0.0,-4.518287014760318,-5.7149364471435575,-12.877596409373702,1.4477235150865866,-9.296266428258626,-2.133606466028489,6.394208196380667,21.212170751300082,-14.151685456421387,3.5813299811150716,10,3.954092025756836,8.790838241577148,21.856738090515137,26.109508514404297,-1.7296371459961009,0,-0.06426633631716117,1.0,42.59010696411133,-1.764225634318234,42.59010696411133,1.3039532651697026,42.80408096313477,-0.06426633631716117
156,2000-10-17,42.59010696411133,42.59010696411133,42.59010696411133,42.59010696411133,0.0,0.0,1.0,0.0,17.851852274434336,24.685468321321977,3.4685909763827425,6.02093789686991,17.074239984218735,23.76350340898908,41.35902101920765,0.0,-4.205240041998223,-5.1251655578613295,-12.120264827149455,1.8699337114267962,-8.622715192505396,-1.6276159232172631,5.767837556295213,34.69835078449543,0.41214649308395224,3.497549634644064,10,3.954092025756836,8.122163772583008,21.41541290283203,26.109508514404297,-3.7089157104492188,1,0.031819099072696755,1.0,42.59010696411133,1.0,42.59010696411133,-1.764225634318234,42.59010696411133,0.031819099072696755
157,2000-10-18,42.59010696411133,42.59010696411133,42.59010696411133,42.59010696411133,0.0,0.0,1.0,0.0,19.91735490432086,23.186753165699926,2.7344390397963636,5.426331333243809,16.72237667939173,23.706088851127276,41.858413459937694,0.0,-4.098268903356228,-4.571057319641113,-11.331078794920664,2.1889641556384376,-7.951068057280892,-1.1910465820013343,5.191576567416597,10.882371077326548,-20.99044151548341,3.3800107376397768,10,3.0402374267578125,7.91264533996582,21.143486976623535,26.109508514404297,-1.622650146484375,2,0.05463673541553726,1.0,42.59010696411133,1.0,42.59010696411133,1.0,42.59010696411133,0.05463673541553726
173,2000-11-09,41.912513732910156,43.33010482788086,41.01203536987305,42.795166015625,2398640.0,-0.02569955677637681,1.3744265830995381,0.3600009957586903,47.90285954057409,60.02657877574241,2.318813604213787,1.5101369051746474,9.792904429288754,20.493397357120585,34.68734888418445,2.3180694580078125,-0.29434715192806493,-1.7608448028564467,-5.287164940674749,1.765475334961856,-3.524004871765598,0.002315266052704601,7.175323333740238,10.978224927693143,-40.465159276263755,1.7631600689091511,11,3.200723648071289,4.560361862182617,11.581442832946784,18.72734260559082,-3.5306015014648438,3,0.0510529880731192,1.0,42.59010696411133,1.0,42.59010696411133,1.0,42.59010696411133,0.0510529880731192
174,2000-11-10,38.96143341064453,42.34938430786133,38.4443244934082,42.34938430786133,2241627.0,-0.07041048267998307,1.3052635253132703,3.8383755002549895,37.2539408005033,60.474090796282155,5.172277147871313,4.401072738866063,12.119752805476338,23.02337468573446,33.60950482554603,3.905059814453125,-0.030576580926457098,-4.530491447448732,-8.619922651565041,-0.4410602433324229,-6.575207049506886,-2.4857758453905774,9.803371588134766,4.80133148161332,-42.52360863347022,2.0447156020581554,11,4.867948532104492,5.313732147216797,14.510234832763672,21.678422927856445,-0.31204986572264914,4,0.18489693940552843,1.3744265830995381,41.912513732910156,1.0,42.59010696411133,1.0,42.59010696411133,0.18489693940552843
175,2000-11-13,39.08625030517578,39.44287872314453,37.16938400268555,38.60480499267578,1785514.0,0.003203601192381944,2.8059607131909674,-0.14210516241410331,37.68328034861586,59.22376611337609,5.00336117853324,4.2164774830194816,11.346637481315682,22.510633748141316,32.574493062010546,2.2734947204589844,0.2586490019287737,-4.2304817199707045,-8.759202188751956,0.29823874881054735,-6.494841954361327,-1.9661214855800822,9.059325863281252,16.17757324972208,-27.169556920544345,2.264360234390624,11,4.105661392211914,4.105661392211914,14.269515037536621,20.1850528717041,0.5884361267089915,0,0.18476285805134496,1.3052635253132703,38.96143341064453,1.3744265830995381,41.912513732910156,1.0,42.59010696411133,0.18476285805134496
176,2000-11-14,39.08625030517578,39.08625030517578,39.08625030517578,39.08625030517578,0.0,0.0,1.0,0.0,36.37723860521125,56.3623264038372,4.9540796215227445,4.153468624778583,10.707966214101305,22.046453781339558,31.48354797667645,0.0,0.46875443082281976,-4.055288887023927,-8.958013353665237,0.8474355796173825,-6.506651120344586,-1.6039266537032688,8.18123049001953,22.028684482094995,-16.216480682003443,2.4513622333206557,11,4.105661392211914,4.105661392211914,13.221923828125,18.187948226928718,-2.3537330627441406,1,0.2043795442341405,2.8059607131909674,39.08625030517578,1.3052635253132703,38.96143341064453,1.3744265830995381,41.912513732910156,0.2043795442341405
177,2000-11-15,43.06263732910156,43.20528411865234,40.59299850463867,42.70600891113281,1368316.0,0.10173365295670811,7.138950295942538,100.0,51.19826422925954,54.00064603667615,0.983254396288622,0.22587840270213633,6.242639484911521,17.688357788629794,29.73350086078038,4.119033813476555,0.6628957669827216,-0.10252838134765341,-4.998613669016393,4.793556906321086,-2.5505710251820233,2.3455142624867165,3.396995722692971,95.65850317895524,53.09051477085824,2.448042643834368,11,0.1292743682861328,0.1292743682861328,8.790838241577148,13.796981811523445,-7.399997711181641,2,0.05196679627220768,1.0,39.08625030517578,2.8059607131909674,39.08625030517578,1.3052635253132703,38.96143341064453,0.05196679627220768
178,2000-11-16,41.07444381713867,43.18745422363281,39.85299682617188,42.61685180664063,1825733.0,-0.04616980369242918,1.4850510239618535,-4.324972188944056,45.49513294981773,50.296624296761884,2.5662329969876367,2.2079003877788708,7.687152756975195,19.3377725078593,27.95925113199948,3.3344573974609304,0.7065708044485461,-2.0149387359619126,-6.994706362526827,2.964828890603002,-4.504822549244366,0.47494507732054103,4.641969310727141,64.69722393389273,20.340893694343734,2.4898838132824563,11,2.1174678802490234,2.1174678802490234,8.868850708007812,14.265054702758796,-5.358310699462891,3,0.023659616106701087,7.138950295942538,43.06263732910156,1.0,39.08625030517578,2.8059607131909674,39.08625030517578,0.023659616106701087
179,2000-11-17,39.41613006591797,40.99420166015625,39.22890090942383,40.47709274291992,1562467.0,-0.04037337081430559,-1.4596278904134343,0.6878612430842863,42.900874380165014,45.96485337107922,3.3480667250363965,3.811661571476563,8.828504034526198,20.66344337583378,26.148341996288938,1.8455429077148438,0.5585384524994552,-3.5145536422729506,-8.756704826313289,1.7275975417673877,-6.13562923429312,-0.8934780502527815,5.61652073193342,37.223049090708045,-9.813774337581762,2.621075592020169,11,3.6777095794677734,3.7757816314697266,10.259695053100586,15.9233684539795,-3.6999969482421875,4,-0.026238441793830836,1.4850510239618535,41.07444381713867,7.138950295942538,43.06263732910156,1.0,39.08625030517578,-0.026238441793830836
180,2000-11-20,40.28986358642578,40.73564910888672,38.12335968017578,39.76384353637695,1289464.0,0.022166902713346426,2.6855330680035414,-0.49579505617977526,44.9649493309226,43.910926932700335,1.3062625495239502,2.823588153597285,7.458858928639984,19.534789644934754,25.317657348066465,2.6122894287109375,0.17334895106844783,-2.4763261795043974,-7.837830219678558,2.8851778606697636,-5.157078199591474,0.20442584058267954,4.113725867812342,42.63156472471024,-7.523501647507082,2.680752020087079,11,1.2303619384765625,2.902048110961914,9.385961532592773,15.049634933471687,-4.57373046875,0,-0.04071694206620746,-1.4596278904134343,39.41613006591797,1.4850510239618535,41.07444381713867,7.138950295942538,43.06263732910156,-0.04071694206620746
181,2000-11-21,40.86046981811523,41.431068420410156,39.36263656616211,40.12046813964844,1429882.0,0.01416252577935495,1.1990570724634741,1.4067936733554143,44.05699537225837,43.09261506192531,-0.05569946555823435,2.1489955414344877,6.418064055997,18.69162905542101,24.34278642926883,2.068431854248047,-0.5040086944634865,-1.769756317138679,-7.182069274852012,3.6425566405746537,-4.475912795995349,0.9364001617179909,2.964383199998693,53.859717338890015,3.024709515306469,2.706156478856667,11,-0.6107254028320241,2.331441879272468,8.102102279663093,14.47902870178224,-6.339035034179673,1,-0.029020307194430384,2.6855330680035414,40.28986358642578,-1.4596278904134343,39.41613006591797,1.4850510239618535,41.07444381713867,-0.029020307194430384
182,2000-11-22,38.88119125366211,40.8515510559082,37.98070907592773,40.8515510559082,1693779.0,-0.04843993652700529,1.9140281655237643,-2.6626423420126346,36.49500346302487,41.82507549775317,1.4248961073620308,3.930235458826516,7.894460318428891,20.41966632494048,23.067777041602376,2.8797607421875,-1.4937582001451517,-3.49538440704346,-9.117857310920535,2.127088496833615,-6.306620858982001,-0.684147955104919,4.411224243217539,17.29453146235277,-27.69365274999002,2.811236451938538,11,1.306142807006836,4.310720443725586,9.74704360961914,16.45830726623536,-4.226020812988281,2,-0.05526255605730934,1.1990570724634741,40.86046981811523,2.6855330680035414,40.28986358642578,-1.4596278904134343,39.41613006591797,-0.05526255605730934
183,2000-11-23,40.96745681762695,41.23492431640625,38.52456665039063,38.88119125366211,1270166.0,0.0536574496998814,1.068027686092332,-1.058824668259383,37.0547292793615,41.802940884292966,-0.9046580472425774,1.8103965376344462,5.432143628417762,18.08889317777765,21.8768096068577,2.710357666015618,-2.1340633949628796,-1.3288780212402358,-6.985295037829438,4.3275389953489665,-4.157086529534837,1.4993304870543653,1.8351161597171668,86.56338205686959,45.15609118900395,2.8282085082946016,11,-0.7801227569580078,2.224454879760742,7.099091529846191,14.372041702270515,-5.6792755126953125,3,-0.12948856511455553,1.9140281655237643,38.88119125366211,1.1990570724634741,40.86046981811523,2.6855330680035414,40.28986358642578,-0.12948856511455553
184,2000-11-24,43.954200744628906,45.15781784057617,41.190345764160156,41.27950286865234,3194924.0,0.07290528041069066,-1.7812515042117931,1.2820505319051712,40.99827837836763,42.17127399870983,-3.4740301112080303,-1.1651651668014154,2.159534345626895,14.872527148531027,20.25315003783387,4.190361022949219,-2.350702341052944,1.6128417968750028,-4.083155870994773,7.3088394647447785,-1.235157037059885,4.460840630809891,-6.784816741943359,83.22977768045261,46.145075966285326,2.8479988339348865,11,-2.384937286376953,-0.7622890472412109,3.0915040969848633,11.385297775268562,-8.666019439697266,4,-0.18742389777067658,1.068027686092332,40.96745681762695,1.9140281655237643,38.88119125366211,1.1990570724634741,40.86046981811523,-0.18742389777067658
185,2000-11-27,45.64817810058594,47.56504440307617,44.676368713378906,45.46986389160156,3149279.0,0.038539600931408735,-2.272722165077664,0.06666704699096902,49.551494294906725,43.63508018645377,-4.625758963310062,-2.7708905275355704,0.2150385491560982,12.932530790785854,18.57408090005542,3.6108436584472656,-2.3836056717285317,3.160602378845212,-2.7237573019794183,9.044962059669842,0.21842253843289683,6.102782219257527,-8.319025421142577,80.00000796027506,42.86621965198161,2.942179840412316,11,-2.8753013610839844,-2.456266403198242,1.397526741027832,9.69132041931153,-11.902408599853516,0,-0.21757812460827808,-1.7812515042117931,43.954200744628906,1.068027686092332,40.96745681762695,1.9140281655237643,38.88119125366211,-0.21757812460827808
186,2000-11-28,42.732757568359375,45.11323547363281,42.43853759765625,45.02408218383789,2134068.0,-0.06386718273404957,1.1660706921079582,-12.849927263392093,49.42734432019592,43.438311307668926,-1.272502092632557,0.1530806597991159,2.8193413772414644,15.59771399198901,16.722768002729183,3.2096405029296875,-2.005249950280529,0.24473609924316264,-5.639700289628692,6.129172488115017,-2.6974820951927683,3.1869542936790936,-4.994169219970701,49.581408936841626,7.686484687670031,2.942218194435929,11,0.040119171142578125,0.4591541290283203,3.283188819885254,12.606740951538093,-7.943855285644531,1,-0.16419779227818698,-2.272722165077664,45.64817810058594,-1.7812515042117931,43.954200744628906,1.068027686092332,40.96745681762695,-0.16419779227818698
187,2000-11-29,42.17107009887695,43.24094772338867,40.47709274291992,41.72528839111328,2021540.0,-0.013144189643832238,1.1379350027958801,-0.19455196559767055,50.53055694585062,43.997802862783686,-0.9505430748300583,0.6275723628106604,3.0799635066411426,15.871469358619201,16.519826364196767,2.76385498046875,-1.6257269749076144,-0.24116821289062784,-6.099585399494231,5.617248973712975,-3.1703768061924293,2.6880403804111737,-4.039423508300779,40.33529585760112,-5.244407052604991,2.9292085933018033,11,0.601806640625,1.0208415985107422,4.034334182739258,13.168428421020515,-7.194938659667969,2,-0.18139533327007307,1.1660706921079582,42.732757568359375,-2.272722165077664,45.64817810058594,-1.7812515042117931,43.954200744628906,-0.18139533327007307
188,2000-11-30,38.88119125366211,40.86046981811523,38.783119201660156,40.47709274291992,2297594.0,-0.07801269537389466,-1.318412683545697,-3.580006674710549,49.837601351502634,44.76855030404342,2.2300151455029464,3.589598079237007,6.071765726129108,18.851362472414174,16.667805947172234,3.387950897216797,-1.2746476438477714,-3.206071281433104,-9.092170871186859,2.680028308320651,-6.1491210763099815,-0.2630214865562266,-0.3722087505859335,1.1167488876600746,-47.571345494056935,2.9430497948768775,11,3.8916854858398438,4.310720443725586,7.132526397705078,16.45830726623536,-3.905059814453125,3,-0.10869062075329916,1.1379350027958801,42.17107009887695,1.1660706921079582,42.732757568359375,-2.272722165077664,45.64817810058594,-0.10869062075329916
189,2000-12-01,40.25420379638672,41.48456573486328,39.4072151184082,39.89757537841797,1397876.0,0.03531302664486358,-2.106669557131366,-0.22346518276300567,52.25008870363931,45.578010234345285,1.1045393725001205,1.7553681990660266,4.48952661189233,17.088498357681964,17.731867077781764,2.603374481201172,-1.5204051839353596,-1.483119201660159,-6.888680926908485,3.922442523588167,-4.185900064284326,1.2196616609640074,-1.4710845947265625,16.751276752953462,-34.56002546929781,2.7027808626241634,12,2.5186729431152344,2.9377079010009766,5.371683120727539,15.08529472351075,-5.5009613037109375,4,-0.12336655611359615,-1.318412683545697,38.88119125366211,1.1379350027958801,42.17107009887695,1.1660706921079582,42.732757568359375,-0.12336655611359615
190,2000-12-04,39.85299682617188,40.43251419067383,38.783119201660156,40.12046813964844,885144.0,-0.009966834078850906,2.7000059901248514,-0.7499999999999801,51.4546671977823,46.39997377051462,1.6061653100765625,1.545568098857892,4.677704709557993,17.043737684264038,18.725672738053238,1.6493949890136719,-1.4871786983502417,-1.4461214065551715,-5.827288203478496,2.9350453903681526,-3.6367048050168336,0.7444619919064905,7.71204757690429,16.901389777763427,-36.53951800430718,2.190583398461663,12,2.919879913330071,3.338914871215813,5.182227134704583,15.486501693725586,-4.101200103759773,0,-0.11454133653112075,-2.106669557131366,40.25420379638672,-1.318412683545697,38.88119125366211,1.1379350027958801,42.17107009887695,-0.11454133653112075
191,2000-12-05,43.94528579711914,44.48913955688477,40.26311874389648,40.74456405639648,2121587.0,0.10268459832008947,-1.0299780295492484,-11.966598208683099,51.66722365444219,48.085776014005425,-2.2378599013611336,-2.844217497199253,0.4333675415410312,12.575713971662175,18.845698473788463,4.636142730712891,-1.1330879483668426,2.7424566268920927,-1.2860865872233376,6.770999841007523,0.7281850198343776,4.756728233949808,3.4441201019287107,90.46877287656953,40.61792418617142,2.014271607057714,12,-0.9004802703857422,-0.7533740997314453,1.0899381637573242,11.394212722778327,-9.08505630493164,1,-0.23209580075265668,2.7000059901248514,39.85299682617188,-2.106669557131366,40.25420379638672,-1.318412683545697,38.88119125366211,-0.23209580075265668
192,2000-12-06,44.917091369628906,46.807212829589844,44.399986267089844,45.38070678710938,2776698.0,0.022113989131764322,-2.214294810083383,-0.1448471485608743,57.54815425487037,50.36282323350641,-2.5294295363224464,-3.8645975723728014,-0.7240048965209098,11.25691570735826,18.712852415116544,2.861927032470703,-0.8443362789281679,3.6193105697631864,-0.6704294776837401,7.909050617210113,1.4744405460397232,5.76418059348665,2.3001887954711933,76.44442416048165,27.295412055817025,2.144870023723465,12,-1.7430095672607422,-1.725179672241211,0.1181325912475586,10.422407150268562,-8.46987533569336,2,-0.22548630773012002,-1.0299780295492484,43.94528579711914,2.7000059901248514,39.85299682617188,-2.106669557131366,40.25420379638672,-0.22548630773012002
193,2000-12-07,44.05227279663086,45.26480484008789,42.72384262084961,43.55299758911133,1645796.0,-0.01925366373083548,-1.355376079830551,-1.0769167475767933,59.39985097439758,52.40744241084307,-1.3198037966395972,-2.9842587584615643,-0.018389333386750195,11.739853898227473,17.86001010730545,2.5409622192382812,-0.5691368493437423,2.6475040435791044,-1.8102339264164868,7.105242013574696,0.4186350585813088,4.8763730285769,2.99632414920044,65.66665145369457,14.38907540578655,2.228868984997797,12,-0.8781909942626953,-0.8603610992431641,1.0520477294921875,11.287225723266609,-5.714935302734382,3,-0.2060311711797994,-2.214294810083383,44.917091369628906,-1.0299780295492484,43.94528579711914,2.7000059901248514,39.85299682617188,-0.2060311711797994
194,2000-12-08,46.165283203125,46.36143112182617,43.954200744628906,43.954200744628906,1314888.0,0.04796597933207525,-1.1774225270952448,4.428584526520072,61.342508244311475,53.717555071888036,-3.448874515729088,-4.774704580151543,-2.2644455241192674,9.289247304596877,16.41084589712904,2.4072303771972656,0.17544038362044745,4.400321960449219,-0.37873585763220774,9.179379778530645,2.0107930514085055,6.789850869489932,0.7180041878228778,91.99997337729883,37.99171287807572,2.3895289090407124,12,-3.3701171875,-2.9733715057373047,-0.9584331512451172,9.174215316772468,-7.6674652099609375,4,-0.24237156121590964,-1.355376079830551,44.05227279663086,-2.214294810083383,44.917091369628906,-1.0299780295492484,43.94528579711914,-0.24237156121590964
195,2000-12-11,46.30793762207031,47.52046585083008,45.31829833984375,46.48624801635742,1812644.0,0.0030900800135382767,-1.0413225624514895,-0.08064393691060726,60.69302993929475,54.96929791845457,-3.8980184179865276,-4.583591063895227,-2.571985378970446,8.811523837650121,14.696989903479206,2.202167510986328,0.8084744944396505,4.181892013549806,-0.8305687425131438,9.194352769612756,1.6756616355183311,6.688122391581281,-7.524818420410156,83.29240408521555,28.056432294476423,2.506230378031476,12,-3.1561450958251953,-3.116025924682617,-0.5304841995239258,9.031560897827156,-8.015178680419922,0,-0.2495186726667693,-1.1774225270952448,46.165283203125,-1.355376079830551,44.05227279663086,-2.214294810083383,44.917091369628906,-0.2495186726667693
196,2000-12-12,47.07468032836914,47.35106658935547,45.73733139038086,46.98552703857422,1503191.0,0.016557479034294165,4.027793459593409,-0.499989303211176,66.88716666724324,56.78669899860931,-4.452295546000556,-4.976313210076427,-3.4981034844402927,7.725004693279637,12.890515002309133,1.6137351989746094,1.1678784377002032,4.549213218688962,-0.7103745746465506,9.808801012024475,1.9194193220212057,7.179007115356718,-8.116814193725588,90.70626352983841,29.403969207643527,2.6297938966677545,12,-3.9228878021240234,-3.9808406829833984,-0.9673480987548828,8.264818191528327,-6.508430480957031,1,-0.24053022828778292,-1.0413225624514895,46.30793762207031,-1.1774225270952448,46.165283203125,-1.355376079830551,44.05227279663086,-0.24053022828778292
197,2000-12-13,45.30046463012695,47.69878005981445,45.02408218383789,47.07468032836914,1952089.0,-0.037689383886755246,-1.2988570566750381,-19.90073167600873,59.04690328471456,57.80995476896619,-2.4445648582001738,-3.1893696833656904,-1.882159989053882,9.216559842426292,12.625635305775832,2.6746978759765625,1.083579781392011,2.6631061553955107,-2.7379106822488453,8.064122993039867,-0.037402263426670856,5.363614574217692,-6.171346501159668,51.792048460683205,-6.054026638296392,2.7005084188221793,12,-2.0595149993896484,-2.866382598876953,0.831385612487793,10.039033889770515,-3.8783111572265625,2,-0.2304664030089485,4.027793459593409,47.07468032836914,-1.0413225624514895,46.30793762207031,-1.1774225270952448,46.165283203125,-0.2304664030089485
198,2000-12-14,42.04624938964844,45.02408218383789,41.190345764160156,44.57829666137695,2738023.0,-0.0718362442206456,1.2395816735953185,1.4271360997634917,46.060383124862156,57.12220970465763,1.459288108049826,0.14902429798242878,1.1341909625736832,12.198921725378966,12.126677935911411,4.110118865966797,1.1355555046894494,-0.6396993637084947,-5.998836295449628,4.719437568032639,-3.3192678295790614,2.039869102162072,-2.574344783447266,13.150683968028545,-39.77084059757981,2.6795684658705676,12,1.1947002410888672,0.3878326416015625,4.085600852966309,13.279874801635742,0.7400016784667898,3,-0.13316368135064482,-1.2988570566750381,45.30046463012695,4.027793459593409,47.07468032836914,-1.0413225624514895,46.30793762207031,-0.13316368135064482
199,2000-12-15,38.38191223144531,41.90359878540039,38.38191223144531,40.94070816040039,4037207.0,-0.08715015515998115,-1.7526122846328043,1.0105640433830851,36.12529314638394,55.41894592116892,5.397741093145022,3.9335846895491713,4.601993207054861,15.612322758360804,11.669562195092523,3.664337158203125,1.10463494442498,-4.25232563018799,-9.762148282969363,1.257497022593384,-7.007236956578673,-1.4974143037973064,9.31686782836914,0.0,-47.451638320220894,2.7549113263906864,12,4.65843391418457,4.0521697998046875,7.411144256591797,16.355779647827156,3.6821708679199148,4,-0.001161347493059961,1.2395816735953185,42.04624938964844,-1.2988570566750381,45.30046463012695,4.027793459593409,47.07468032836914,-0.001161347493059961
200,2000-12-18,38.64938354492188,40.29878234863281,38.33733749389648,38.96143341064453,1458306.0,0.00696868128569772,-3.1904858926504382,0.12195183765595535,41.325755156985856,54.269893865895995,5.5223125991530395,3.7280503038223145,4.146815212312241,15.067156288367265,10.89617487875802,1.9614448547363352,1.3581503870611513,-3.902830314636226,-9.605084833759044,1.7994242044865913,-6.753957574197635,-1.0517030550748174,8.863059158325186,3.333311600516195,-42.03757119712759,2.8511272595614074,12,4.368675231933587,3.784698486328118,5.402890205383294,14.29626274108886,3.441444396972649,0,-0.003921551596849038,-1.7526122846328043,38.38191223144531,1.2395816735953185,42.04624938964844,-1.2988570566750381,45.30046463012695,-0.003921551596849038
201,2000-12-19,39.67468643188477,40.387939453125,38.185768127441406,38.96143341064453,1517329.0,0.026528311525879644,1.0583357846414405,-2.2857020610743763,44.7994089999091,52.85336661534474,4.277325330989839,2.7503694783991293,3.0275015484059864,13.780113377804767,10.378393050730345,2.2021713256835938,1.4789261617475802,-2.8182382583618093,-8.618373800106014,2.981897283382395,-5.718306029233915,0.08182951251029635,7.470752062988268,15.65138691118988,-29.10246956311792,2.9000677708721034,12,3.267587661743157,3.165058135986321,3.5172252655029226,12.633489608764641,2.585540771484368,1,-0.03483146596777609,-3.1904858926504382,38.64938354492188,-1.7526122846328043,38.38191223144531,1.2395816735953185,42.04624938964844,-0.03483146596777609
202,2000-12-20,36.73251724243164,38.783119201660156,36.33131408691406,38.29275894165039,1857468.0,-0.07415733945381964,-1.0754721855352511,-2.1875010028078403,45.45797329853217,51.304269095804145,6.634062514540645,5.821798431361856,5.897017824378715,16.467967010695695,9.612767162037803,3.3433723449707102,1.599279300277459,-5.652973747253419,-11.803785486321836,0.4978379918149969,-8.728379616787628,-2.5775678777192113,9.875341030395504,4.615367061955268,-43.77219318080157,3.075405869534209,12,5.282529830932617,5.282529830932617,6.459394454956055,15.477582931518555,4.172527313232422,2,0.1043689050679033,1.0583357846414405,39.67468643188477,-3.1904858926504382,38.64938354492188,-1.7526122846328043,38.38191223144531,0.1043689050679033
203,2000-12-21,35.66263961791992,37.35661315917969,34.280712127685554,36.42046737670898,1873716.0,-0.029126172253608806,1.338982116698328,0.48571177091890166,40.16800594272951,48.95154661785059,7.139515317178329,6.823731574952191,6.887210595146541,17.310172959437566,9.12610141318558,3.0759010314941335,1.3712675830421688,-6.457610511779784,-13.28608278235469,0.3708617587951224,-9.871846647067237,-3.0433743764923307,10.12309512003418,18.128663750178823,-32.84540050210034,3.4142361352874526,12,5.327106475830078,5.327106475830078,7.529272079467773,16.467222213745117,4.368671417236328,3,0.1614999314881449,-1.0754721855352511,36.73251724243164,1.0583357846414405,39.67468643188477,-3.1904858926504382,38.64938354492188,0.1614999314881449
204,2000-12-22,35.71613311767578,36.19757843017578,34.771072387695305,35.66263961791992,866974.0,0.0014999871105720874,1.8070214946010297,-0.07058793919259101,41.007757620222534,46.76429413795367,6.088171850852689,6.452227250938691,6.753010911722363,17.06259691413186,10.087330677241397,1.4265060424804759,0.8466436580989551,-5.992213630676268,-13.329776847252269,1.3453495858997329,-9.660995238964269,-2.3234320223882676,8.919099359251462,23.50364434628183,-30.467569190680422,3.668781608288,12,5.273612976074219,5.273612976074219,7.475778579711914,15.633607864379883,4.5380706787109375,4,0.19795306303583216,1.338982116698328,35.66263961791992,-1.0754721855352511,36.73251724243164,1.0583357846414405,39.67468643188477,0.19795306303583216
205,2000-12-25,35.71613311767578,35.71613311767578,35.71613311767578,35.71613311767578,0.0,0.0,1.0,0.0,28.241398877949194,42.470319939143224,4.948063775241387,5.976405254274013,6.670640741378179,16.862273250005764,10.925959690480532,0.0,0.2862395382534686,-5.495611381530765,-13.051595953293806,2.0603731902322764,-9.273603667412281,-1.7176190956492476,7.883647324327292,23.50364434628183,-24.78300048069285,3.77799228588152,12,5.273612976074219,5.273612976074219,7.4267425537109375,15.098669052124023,5.1621665954589915,0,0.17773340581900432,1.8070214946010297,35.71613311767578,1.338982116698328,35.66263961791992,-1.0754721855352511,36.73251724243164,0.17773340581900432
206,2000-12-26,35.71613311767578,35.71613311767578,35.71613311767578,35.71613311767578,0.0,0.0,1.0,0.0,24.353885871529997,38.61554022656716,3.5396451617973312,5.716892781494039,6.586572276557547,16.64568013482505,12.043435208709527,0.0,-0.5747900179783585,-5.144780158996582,-13.047050336445018,2.757490018451854,-9.095915247720797,-1.1936450702723675,6.951740492895539,31.881190803191338,-12.313124960096538,3.9511350887242167,12,3.9362640380859375,5.273612976074219,6.639935493469238,15.098669052124023,6.989875793457031,1,0.17848222267555425,1.0,35.71613311767578,1.8070214946010297,35.71613311767578,1.338982116698328,35.66263961791992,0.17848222267555425
207,2000-12-27,34.521434783935554,36.33131408691406,34.013240814208984,35.72504806518555,1132463.0,-0.03344982307586308,-1.0883531514193416,-100.0,23.914112981363587,36.15484354395621,3.4023346563742933,6.650067873174095,7.68158633682971,17.544029979867737,12.818728279835934,2.318073272705078,-1.535660800732252,-5.956996726989736,-14.319375284819365,2.405381830839893,-10.13818600590455,-1.7758074480749215,7.30772267834719,15.200041075024886,-25.192644593718683,4.181189278914815,12,3.4369850158691335,6.334575653076165,7.199393272399895,14.866861343383782,7.827949523925774,2,0.22417354515736432,1.0,35.71613311767578,1.0,35.71613311767578,1.8070214946010297,35.71613311767578,0.22417354515736432
208,2000-12-28,34.65517044067383,35.61806106567383,33.442638397216804,34.771072387695305,1748357.0,0.0038739889455725596,1.403942257228904,0.09629500507098858,14.668875544754727,33.77079714377519,2.3578743109950793,6.517659933203454,7.447665152863188,17.118263329108444,13.247511509308024,2.175422668457024,-2.8254659158022406,-5.611960029602052,-14.349426389973118,3.1255063307690136,-9.980693209787582,-1.2432268494165228,6.236077023840068,41.97536081262556,7.775607375847876,4.368733180185532,12,2.2601184844970703,5.915538787841797,7.034452438354492,14.064451217651367,5.53662109375,3,0.1803446364717609,-1.0883531514193416,34.521434783935554,1.0,35.71613311767578,1.0,35.71613311767578,0.1803446364717609
209,2000-12-29,35.28818130493164,35.66263961791992,33.879505157470696,34.771072387695305,750486.0,0.01826598617777586,1.816901238697014,-4.461606819603403,17.162587513939144,31.086000738992215,1.385575280978145,5.790408629453104,6.7197587943828765,16.20262143566047,13.89977785005631,1.7831344604492259,-3.835148330344758,-4.730648040771484,-13.747444777579489,4.286148696036516,-9.239046409175486,-0.22224967236748228,4.560260890160663,63.88889255713765,34.416077391573715,4.508398368404,12,1.6271076202392578,5.282527923583984,6.40144157409668,13.221921920776367,4.172527313232422,4,0.13441128317830708,1.403942257228904,34.65517044067383,-1.0883531514193416,34.521434783935554,1.0,35.71613311767578,0.13441128317830708
210,2001-01-01,35.28818130493164,35.28818130493164,35.28818130493164,35.28818130493164,0.0,0.0,1.0,0.0,13.196006849647944,27.57451161118542,0.9595558317183972,5.724381502427576,6.591002970519767,15.911853841240202,14.4231737198621,0.0,-4.291830193502612,-4.5024072647094755,-13.764635194263533,4.759820664844579,-9.133521229486504,0.12870670006755347,3.6634483584580906,63.88889255713765,40.420040586508314,4.631113964777027,1,0.8246974945068359,5.282527923583984,7.092406272888184,12.272403717041016,3.272045135498047,0,0.14072764046814346,1.816901238697014,35.28818130493164,1.403942257228904,34.65517044067383,-1.0883531514193416,34.521434783935554,0.14072764046814346
211,2001-01-02,33.74576950073242,35.67155456542969,32.64914321899414,35.57348251342773,2166839.0,-0.043709019483632705,1.9867833272389368,-100.0,13.389843701276007,24.01138610037918,1.7573061535738148,6.812787349838203,7.984081324763714,17.122536113282926,16.242232572896683,3.022411346435547,-4.2160323081791375,-5.534843254089353,-14.955692879760015,3.88600637158131,-10.245268066924687,-0.8244184412540179,4.434601385393101,29.782058494145097,9.487110957209978,4.710424812835332,1,1.2571086883544922,6.428192138671875,9.236624717712402,13.814815521240234,2.808433532714851,1,0.21136072218615576,1.0,35.28818130493164,1.816901238697014,35.28818130493164,1.403942257228904,34.65517044067383,0.21136072218615576
212,2001-01-03,34.788902282714844,35.93010711669922,30.62528991699219,32.98794174194336,2408770.0,0.03091151268486514,1.5982543480149567,-0.9853628705721313,23.258883391431468,22.13259470579051,0.45759933134674213,5.240662599148187,6.7885856970997835,15.742969165332795,17.69208220837239,5.304817199707028,-4.35305759089831,-3.9853010177612305,-13.217401736804604,5.246799701282139,-8.601351377282917,0.6307493417604562,2.5064721766696607,78.48738625626154,54.92219877738643,4.616050359521685,1,-1.3106002807617188,4.373132705688477,8.19349193572998,12.027225494384766,2.104095458984375,2,0.22757563788816793,1.9867833272389368,33.74576950073242,1.0,35.28818130493164,1.816901238697014,35.28818130493164,0.22757563788816793
213,2001-01-04,34.976131439208984,37.98070907592773,33.88842010498047,37.89155197143555,4185165.0,0.005381864451272644,1.6455331909583752,-1.6188142195373545,33.127225075282624,21.256979978574964,0.18187406082442692,4.573071700676024,6.492578391656551,15.211569500598117,19.37282694960951,4.0922889709472585,-4.6950361497344275,-3.3442647933959933,-12.374028591335865,5.685499004543878,-7.8591466923659254,1.170617105573939,-4.350841522216793,59.15151031102407,31.25858614510198,4.514881898969935,1,-0.6731319427490234,4.185903549194336,8.00626277923584,11.839996337890625,0.8113250732421875,3,0.21080813015206057,1.5982543480149567,34.788902282714844,1.9867833272389368,33.74576950073242,1.0,35.28818130493164,0.21080813015206057
214,2001-01-05,34.976131439208984,34.976131439208984,34.976131439208984,34.976131439208984,0.0,0.0,1.0,-0.0,31.306722638503643,21.59757150752546,0.07360640870309254,3.8913391265931665,6.366036676921098,14.848672572952111,20.85786040589383,0.0,-4.868376240503011,-2.7848072052001953,-11.128490756746032,5.558876346345645,-6.956648980973114,1.3870345705727232,-4.350841522216793,59.15151031102407,26.989031886964725,4.17184177577292,1,-0.6731319427490234,4.185903549194336,8.00626277923584,11.839996337890625,1.4710845947265625,4,0.1491205539491991,1.6455331909583752,34.976131439208984,1.5982543480149567,34.788902282714844,1.9867833272389368,33.74576950073242,0.1491205539491991
215,2001-01-08,34.75324249267578,34.976131439208984,33.701194763183594,34.459022521972656,870969.0,-0.006372601467392158,2.445784747352902,100.0,22.727274649051424,21.41683692725006,0.16264984733668797,3.3773534492640565,6.467819418373274,14.720340219381654,22.22734401437562,1.2749366760253906,-4.826006430825849,-2.4299613952636747,-9.82840373317223,4.968480942644884,-6.129182564217956,1.2692597736906066,-3.980844192504879,56.12124185565762,20.966785112528292,3.699221168954279,1,-0.4502429962158203,4.408792495727539,8.229151725769043,11.104452133178711,2.0773468017578196,0,0.13545401199558227,1.0,34.976131439208984,1.6455331909583752,34.976131439208984,1.5982543480149567,34.788902282714844,0.13545401199558227
216,2001-01-09,35.75179672241211,36.01034927368164,33.683361053466804,35.216854095458984,2141964.0,0.02873269249471533,3.4237312718464774,1.818172388756353,43.07306143256062,23.54560897738307,-0.9278911594199641,1.5673836896823872,5.357265323348258,13.358000333025004,23.504600183545055,2.3269882202148366,-4.793893337049624,-0.8652629852294922,-6.62899247090467,4.898466500445686,-3.7471277280670847,2.0166017576081003,-4.835232206726072,69.69700427190635,29.412217174382434,2.881864742837589,1,-1.4487972259521484,3.410238265991211,7.230597496032715,8.799753189086914,-0.13373565673828125,1,0.07855352668910842,2.445784747352902,34.75324249267578,1.0,34.976131439208984,1.6455331909583752,34.976131439208984,0.07855352668910842
217,2001-01-10,34.8602294921875,35.61806106567383,34.10239791870117,35.225772857666016,1530389.0,-0.024937690185111827,1.6356613830320037,-0.6833319071253352,44.18604265490609,26.825294211844326,0.018760957512085952,1.7251399199505428,6.093121812577451,13.901674466895557,25.080976870116707,1.6493988037109375,-4.5282320779095215,-1.234818458557129,-5.339571785218794,2.86993486810454,-3.2871951218879616,0.8175582047737038,-3.802382085296628,27.385923424622927,-15.052852975051824,2.0523766633308345,1,-0.5572299957275391,4.30180549621582,8.258129119873047,9.691320419311523,0.7578315734863281,2,0.04859329860807171,3.4237312718464774,35.75179672241211,2.445784747352902,34.75324249267578,1.0,34.976131439208984,0.04859329860807171
218,2001-01-11,36.44721603393555,36.63444519042969,33.96866226196289,34.58384323120117,1542485.0,0.045524271207213474,1.3824701602702878,-5.097542394990869,54.33403030965017,30.955454522478885,-1.4385724897187444,-0.31918420422699967,4.311044848567946,11.930068592500874,26.62869550797649,2.665782928466797,-4.15506630975014,0.6321197509765639,-2.3826688673271477,3.6469083692802755,-0.8752745581752919,2.1395140601284197,-5.250911393663937,93.65558053228438,46.80486579896081,1.5073943091518547,1,-2.144216537475586,2.7148189544677734,6.735780715942383,8.104333877563477,0.18722915649414062,3,0.012230884996774716,1.6356613830320037,34.8602294921875,3.4237312718464774,35.75179672241211,2.445784747352902,34.75324249267578,0.012230884996774716
219,2001-01-12,38.33733749389648,39.22890090942383,36.2778205871582,36.50962448120117,4193441.0,0.05185914496737043,-1.5758770411017289,0.9808627720729093,62.69429879514332,36.455264738645035,-3.185695525118021,-2.3323996578598454,2.183415336193036,9.66070575521261,27.19560028128075,2.951080322265625,-3.6032858445075817,2.5244699478149357,-0.48238438780912674,5.531324283438998,1.021042780002901,4.0278971156269705,-7.005344764911744,83.92287426138265,32.7094950762688,1.5034271678120317,1,-3.4102420806884695,0.824697494506843,4.845659255981452,6.214212417602546,-2.2734947204589773,4,-0.06651168672971253,1.3824701602702878,36.44721603393555,1.6356613830320037,34.8602294921875,3.4237312718464774,35.75179672241211,-0.06651168672971253
220,2001-01-15,38.49781799316406,39.94215393066406,37.49034881591797,38.2481803894043,1882236.0,0.004186010551544772,-1.7777760970518386,0.13658468371444607,63.26529943984645,41.99698204293064,-3.177117405407216,-2.640180707549888,1.7384190097538834,9.108528938085215,27.686984517612856,2.4518051147460938,-2.898628922617739,2.69252872467041,-0.2848441552949694,5.66990160463579,1.203842284687724,4.181215164653096,-6.849948936961766,76.92309098832511,22.303294928472496,1.4886864399826887,1,-3.2140960693359375,0.6642169952392578,4.495720863342285,6.053731918334961,-2.16650390625,0,-0.05326540739510577,-1.5758770411017289,38.33733749389648,1.3824701602702878,36.44721603393555,1.6356613830320037,34.8602294921875,-0.05326540739510577
221,2001-01-16,38.29275894165039,39.22890090942383,37.9896240234375,38.5156478881836,1543286.0,-0.0053265110129120385,-1.989239000915536,-0.8928500481349897,69.85915413739238,47.174789903592966,-2.524742171850697,-2.6814393195596864,1.739239470024124,8.930531432659464,28.167957137141446,1.2392768859863281,-2.239699078734361,2.556566047668454,-0.0882837163498138,5.201415811686722,1.2341411656593237,3.8789909296775846,-6.14723279298039,72.38809258484656,12.253952941532212,1.322424882009133,1,-1.480001449584961,0.8692760467529297,4.879093170166016,6.258790969848633,-3.3612060546875,1,-0.03818397231301118,-1.7777760970518386,38.49781799316406,-1.5758770411017289,38.33733749389648,1.3824701602702878,36.44721603393555,-0.03818397231301118
222,2001-01-17,40.56624984741211,40.92287826538086,38.37299728393555,38.73854064941406,3380221.0,0.05937130070011443,1.0070169749541735,-8.200088996901961,75.40229138880036,51.87201949398383,-4.349980096601229,-4.904443630483684,-0.6243077658269272,6.310363331217744,28.004276091754715,2.6301193237304688,-1.4385127780400424,4.6383703231811495,1.2408710420745095,8.03586960428779,2.939620682627826,6.337119963734473,-7.952926031822464,94.8717667413053,31.10057334671334,1.6987496405533213,1,-3.2631301879882812,-1.404214859008789,2.5565662384033203,3.985300064086914,-5.795177459716804,2,-0.12197796937973415,-1.989239000915536,38.29275894165039,-1.7777760970518386,38.49781799316406,-1.5758770411017289,38.33733749389648,-0.12197796937973415
223,2001-01-18,41.42215347290039,41.636131286621094,40.1293830871582,41.01203536987305,1840394.0,0.021098909283153278,2.59574138809992,0.22438914433245744,75.86465701000303,56.82290109081708,-4.688391997924647,-5.5935177336275075,-1.5265383390387512,5.105396358062407,27.43578706927251,1.5067481994628906,-0.4584924905947574,5.206298255920409,1.0189149376488018,9.393681574192016,3.112606596784609,7.299989915056209,-8.144065301327451,96.00661802343502,30.918085627222794,2.093691659135802,1,-3.7624073028564453,-3.5974674224853516,1.4153623580932617,3.129396438598633,-8.666019439697266,3,-0.14012048917311293,1.0070169749541735,40.56624984741211,-1.989239000915536,38.29275894165039,-1.7777760970518386,38.49781799316406,-0.14012048917311293
224,2001-01-19,42.78625106811523,45.4609489440918,42.34938430786133,43.77588653564453,6006708.0,0.032931595314262596,-2.3397192463831016,-2.4130499488419854,78.35468522074707,63.00372448767215,-5.395513155260325,-6.74668790668175,-2.826930415459934,3.4010368557267157,27.257391979193248,4.038795471191406,0.2725174299342399,6.216889953613276,1.1135700521417817,11.320209855084773,3.6652300028775286,8.768549904349022,-8.672358585037472,66.44295494736632,1.1529948671772132,2.5516599507357483,1,-3.2140960693359304,-4.743131637573235,0.051264762878425074,1.7652988433837962,-9.129634857177727,4,-0.14377996959565198,2.59574138809992,41.42215347290039,1.0070169749541735,40.56624984741211,-1.989239000915536,38.29275894165039,-0.14377996959565198
225,2001-01-22,42.06408309936523,43.77588653564453,40.6108283996582,43.28552627563477,2235138.0,-0.01687850537782143,1.8744985137298107,1.2342354496640728,83.53704338261213,67.49972248212232,-3.941761963197969,-5.823117630632552,-2.0521589502119113,3.769025415603572,26.843735109805976,3.165058135986328,0.7856021390647072,5.177324485778804,-0.4638316071446553,10.818480578702264,2.356746439317071,7.997902532240538,-6.588543840965784,54.53462564135022,-14.61701373750131,2.8205780464617307,1,-2.3492774963378835,-4.020963668823235,0.6731309890747141,2.487466812133796,-8.380722045898423,0,-0.14264521852892298,-2.3397192463831016,42.78625106811523,2.59574138809992,41.42215347290039,1.0070169749541735,40.56624984741211,-0.14264521852892298
226,2001-01-23,42.09082794189453,42.29589080810547,40.6554069519043,41.68070983886719,1445006.0,0.0006358118508402733,2.999990698626187,-0.3357651923521326,82.06736210650321,71.70875797674422,-3.3243434813384383,-5.636801237250097,-2.0249049486919333,3.3960495410010907,26.40772370919039,1.6404838562011719,1.3656372525826512,4.885334587097169,-1.1816196756457629,10.952288849840102,1.8518574557257068,7.918811718468632,-5.417039521212004,52.45282186189496,-14.876879537803603,3.033477131371466,1,-2.3760223388671875,-4.047708511352539,0.6352424621582031,1.5468673706054688,-9.967708587646477,1,-0.1368353661973899,1.8744985137298107,42.06408309936523,-2.3397192463831016,42.78625106811523,2.59574138809992,41.42215347290039,-0.1368353661973899
227,2001-01-24,42.26022720336914,43.50841903686523,42.17107009887695,42.795166015625,1886629.0,0.004024612243514358,-2.7499986629228306,-1.304353083434099,82.03923471565604,74.78711402185598,-2.607914254089934,-5.477539200216917,-2.2654140438470165,2.935686574984608,25.676345399610817,1.417591094970696,2.1015930512554064,4.667794227600098,-1.6599126836883187,10.995501138888518,1.5039407719558895,7.831647683244306,-4.531979519877503,39.96657217391055,-27.224539197601402,3.16385345564421,1,-1.3908424377441406,-4.217107772827148,0.6307821273803711,0.9316844940185547,-10.98409271240234,2,-0.17341776893764504,2.999990698626187,42.09082794189453,1.8744985137298107,42.06408309936523,-2.3397192463831016,42.78625106811523,-0.17341776893764504
228,2001-01-25,40.90504455566406,42.17107009887695,40.36119079589844,42.17107009887695,2050901.0,-0.03206756653681786,1.8591513223113103,2.3666735600544815,73.30063130309895,75.96559541162884,-0.618981899152665,-3.8263007369738276,-0.9344594757489872,3.9783944514737897,24.541344148241222,1.8990364074707031,2.540130729002577,3.0001178741455092,-3.334120634377463,9.334356382668478,-0.16700138011597687,6.167237128406995,-2.2488727209004082,10.664304932936686,-55.16668845659582,3.1671192542614848,1,0.5706043243408203,-2.8619251251220703,1.1100025177001953,1.8678321838378906,-8.273731231689453,3,-0.1499563741978468,-2.7499986629228306,42.26022720336914,2.999990698626187,42.09082794189453,1.8744985137298107,42.06408309936523,-0.1499563741978468
229,2001-01-26,40.03131103515625,40.35227584838867,39.36263656616211,40.25420379638672,1493381.0,-0.021360043241581694,3.7233996067292985,0.17605708070061257,69.73332610717159,76.68426504133164,0.5814579998548695,-2.7183768652399323,-0.042145837341493575,4.559729343294542,23.243542570451833,1.5424079895019531,3.062734635693225,1.8892278671264648,-4.387404369572998,8.165860103825931,-1.2490882512232702,5.0275439854762,5.429637908935547,15.15152039014372,-49.76343808413863,3.138316118349733,1,1.6939754486083984,-1.9881916046142578,0.95843505859375,1.7162647247314453,-5.509876251220696,4,-0.18173716557931185,1.8591513223113103,40.90504455566406,-2.7499986629228306,42.26022720336914,2.999990698626187,42.09082794189453,-0.18173716557931185
230,2001-01-29,40.25420379638672,40.521671295166016,39.318058013916016,40.521671295166016,1080729.0,0.005567960565536323,8.000071311416958,1.199982885504022,67.8697752725632,76.46322294523951,0.7084057370470234,-2.687965304487335,-0.27165271782700984,4.053442399974159,21.895768474335213,1.20361328125,3.4242422486570234,1.8638195037841783,-4.329806453183856,8.057445460752213,-1.232993474699839,4.9606324822681955,5.084778900146482,22.340456522570356,-40.23588421628252,3.0968129784840177,1,1.6627693176269531,-2.2110843658447266,0.7355422973632812,1.4933719635009766,-3.7891578674316406,0,-0.1638981016447636,3.7233996067292985,40.03131103515625,1.8591513223113103,40.90504455566406,-2.7499986629228306,42.26022720336914,-0.1638981016447636
231,2001-01-30,40.87829971313477,41.636131286621094,39.94215393066406,40.387939453125,1670061.0,0.015503869357467615,-1.4516086290422756,-1.8333452185695196,74.4034719238048,76.35224300468445,0.5471802161831008,-2.898942373370396,-0.9136422322376845,3.161224793883825,19.999128308629828,1.6939773559570312,3.5732575279707532,2.131288909912115,-3.749784910112581,8.012362729936811,-0.8092480001002329,5.071825819924463,4.2198459960937384,37.23406385926733,-28.56288396027906,2.9405369100123484,1,1.5112037658691335,-2.8351802825927805,0.11144638061522727,0.8692760467529226,-4.3240966796875,1,-0.17600875550496864,8.000071311416958,40.25420379638672,3.7233996067292985,40.03131103515625,1.8591513223113103,40.90504455566406,-0.17600875550496864
232,2001-01-31,42.70600891113281,43.59757614135742,40.12046813964844,40.12046813964844,3927182.0,0.0447109887354431,-1.6896562916799451,5.272737173752306,74.89361792517099,76.24434977303643,-1.056149926348084,-4.3248473594234085,-2.674567988359776,1.0732999220206594,17.81199902789813,3.4771080017089844,3.7695942231034394,3.563142776489258,-2.261693397466928,9.387978950445444,0.6507246895111649,6.475560863467351,2.1609332902831966,79.16664438204751,16.195767966367292,2.9124180869780942,1,-0.31650543212890625,-4.66288948059082,-2.384937286376953,-0.9584331512451172,-6.865058898925781,2,-0.247807974257364,-1.4516086290422756,40.87829971313477,8.000071311416958,40.25420379638672,3.7233996067292985,40.03131103515625,-0.247807974257364
233,2001-02-01,42.34938430786133,42.973480224609375,41.27950286865234,42.61685180664063,1898014.0,-0.008350689103577613,2.4545433329054838,-0.10344741097459052,68.17448182714256,75.11321606263593,-0.6192907809301644,-3.570580109893804,-2.32118388700259,1.220939875306584,16.44942237756429,1.6939773559570384,3.9408932728830095,2.837855529785159,-2.8071374268757268,8.482848486446045,0.015359051454716166,5.660352008115602,2.2956025260546795,70.83335561795249,10.078494499077408,2.8224964783304443,2,-0.8024120330810547,-4.306264877319336,-2.942169189453125,-0.7355442047119141,-8.380722045898438,3,-0.2614736907719104,-1.6896562916799451,42.70600891113281,-1.4516086290422756,40.87829971313477,8.000071311416958,40.25420379638672,-0.2614736907719104
234,2001-02-02,40.19179153442383,42.48311614990234,40.04914474487305,41.90359878540039,2291456.0,-0.05094744135481999,-1.4375047752937689,6.400057049133396,56.497941010258515,72.10887135459663,1.2645569426803434,-1.0563690833460484,-0.28825625920517695,3.1861987303011574,14.840293090284359,2.4339714050292898,3.771048261073858,0.41947975158691264,-4.809911154243139,5.648870657416964,-2.1952157013281166,3.034175204501942,4.240118146692183,20.416633239737934,-36.711208914278416,2.6146954529150266,2,1.2660255432128906,-2.148672103881836,-1.4487924575805664,1.1367473602294922,-7.4267425537109375,4,-0.18811000758634389,2.4545433329054838,42.34938430786133,-1.6896562916799451,42.70600891113281,-1.4516086290422756,40.87829971313477,-0.18811000758634389
235,2001-02-05,39.46070861816406,39.94215393066406,38.87227630615234,39.76384353637695,1546845.0,-0.018189856394771553,2.2432538695931434,0.17708472612203058,54.30637091014247,69.02431677722322,1.774078914462315,0.04792510375793313,0.25248563046383765,3.729420729391265,12.700985542489335,1.3195152282714915,3.496666991709205,-0.5469764709472642,-5.219269766649617,4.125316824755089,-2.8831231187984443,1.7891701769039159,4.766646996263951,12.452803685127147,-40.978979153503374,2.336146647851178,2,1.7742176055908203,-1.4175891876220703,-0.7177095413208008,1.8678302764892578,-5.3404808044433665,0,-0.12516941553236383,-1.4375047752937689,40.19179153442383,2.4545433329054838,42.34938430786133,-1.6896562916799451,42.70600891113281,-0.12516941553236383
236,2001-02-06,38.56022644042969,39.22890090942383,38.02528762817383,39.22890090942383,2048438.0,-0.022819716352480257,2.5999977180541847,2.2058642169508587,41.770302056223365,64.54999092617516,2.3703449004235537,1.2328020865195128,1.042225777478066,4.424221704193528,10.876367369035684,1.4354209899902344,2.988121235898639,-1.5878801345825195,-5.87451122304801,2.6987509538829713,-3.7311956788152614,0.5554354096502223,5.345824415501788,9.599984117660751,-36.99580969127928,2.143315544232745,2,2.2512054443359375,-0.5171070098876953,-0.21843242645263672,2.768312454223633,-3.744575500488274,1,-0.05433527509781044,2.2432538695931434,39.46070861816406,-1.4375047752937689,40.19179153442383,2.4545433329054838,42.34938430786133,-0.05433527509781044
237,2001-02-07,36.55420303344727,38.2481803894043,36.33131408691406,38.22143173217773,2758127.0,-0.05202312310280255,1.2279738759150303,2.493333865787336,31.75133965139321,59.93340296487451,3.8910333582791736,3.554480803338336,2.930021362033848,6.222199480865648,9.157832784162343,2.228912353515625,2.3955357934803985,-3.6786022186279226,-7.574436707329113,0.21723227007326784,-5.626519462978521,-1.7306849742773238,6.881386764263588,3.3556665387859126,-35.46197197065128,1.947917244350596,2,3.4102420806884695,1.4889163970947195,1.0342168807983327,4.3775882720947195,-0.8915634155273509,2,0.0,2.5999977180541847,38.56022644042969,2.2432538695931434,39.46070861816406,-1.4375047752937689,40.19179153442383,0.0
238,2001-02-08,36.89299774169922,37.75781631469727,36.33131408691406,36.64336013793945,1281144.0,0.009268283265318367,-2.265316992879083,-0.14973206972136294,26.068058698962574,55.08170658618462,3.2668216245393396,3.4264723206837218,2.580556908517778,5.698706123182035,7.82149001660275,1.4265022277832102,1.8306219188107988,-3.3620965957641573,-7.170866051341221,0.4466728598129066,-5.266481323552689,-1.4577118679756254,5.832164484931965,9.130392184827791,-25.110830814761208,1.9043847277885302,2,3.0714473724365234,2.679157257080078,-0.5728292465209961,3.026866912841797,-1.6761436462402344,3,-0.028516189897550226,1.2279738759150303,36.55420303344727,2.5999977180541847,38.56022644042969,2.2432538695931434,39.46070861816406,-0.028516189897550226
239,2001-02-09,35.78745651245117,36.59878158569336,35.57348251342773,36.55420303344727,1166301.0,-0.029966153387380623,1.39582831929404,-3.071438394890082,25.280891449133676,50.349608383581355,4.1427155343091115,4.5652509110903665,3.618098849773503,6.650393335330321,7.595943224088134,1.3195152282714915,1.1816137792346169,-4.340143775939943,-8.56697148800923,-0.11331606387065563,-6.45355763197459,-2.2267299199052957,6.298320900208303,4.89791926623785,-25.670222424092554,2.1134138560346454,2,3.7980728149414062,3.784698486328125,0.9450607299804688,4.132408142089844,-1.0074691772460938,4,-0.05082211556039162,-2.265316992879083,36.89299774169922,1.2279738759150303,36.55420303344727,2.5999977180541847,38.56022644042969,-0.05082211556039162
240,2001-02-12,36.44721603393555,37.2674560546875,35.79637145996094,36.1084213256836,1072398.0,0.01843549628219132,-2.055546971875904,-0.44186011801111114,28.829439382729973,45.28582699012859,3.2253213702596213,3.9463183456738093,2.9095385842156674,5.8416167258078815,7.533330221311757,1.4799995422363281,0.6912226236503471,-3.5778541564941406,-8.062744202005554,0.9070358890172727,-5.820299179249851,-1.3354091337384304,4.857085990816117,23.902421716344385,-3.7364552649984475,2.242445022755707,2,3.1383132934570312,3.12493896484375,0.28530120849609375,3.4726486206054688,-0.419036865234375,0,-0.10102738847856685,1.39582831929404,35.78745651245117,-2.265316992879083,36.89299774169922,1.2279738759150303,36.55420303344727,-0.10102738847856685
241,2001-02-13,36.8305892944336,37.75781631469727,36.375892639160156,36.82167434692383,1414748.0,0.010518588309765597,-2.069310118404625,0.026313715334488324,29.953915103626954,40.292526676623694,2.4668104738889625,3.634109101576634,2.348886355839042,5.318768963327578,7.394804422526985,1.3819236755371165,0.28551355803510603,-3.1213724136352496,-7.769847949820367,1.5271031225498675,-5.445610181727808,-0.7971346455426911,3.786014388959188,46.9999543610841,20.05624578952689,2.3242377680925603,2,2.442892074584954,2.741565704345696,-0.09807205200196023,3.0892753601074148,-2.6836128234863352,1,-0.07358995695250892,-2.055546971875904,36.44721603393555,1.39582831929404,35.78745651245117,-2.265316992879083,36.89299774169922,-0.07358995695250892
242,2001-02-14,35.61806106567383,36.375892639160156,34.307456970214844,36.375892639160156,2816960.0,-0.032921771060096194,4.458826845732177,-85.00684638418556,30.27279448165291,36.081228082680404,2.86998947488415,4.697781911467146,3.3350618331107853,6.362714067902701,8.155039050968682,2.523132324218757,-0.14707990444493646,-4.086491203308107,-9.108980816594553,0.9359984099783389,-6.597736009951333,-1.5752463966648804,4.393368077323153,37.984568116211136,8.610602827757852,2.5112448066432242,2,2.7772254943847656,4.096744537353516,1.1144561767578125,4.3018035888671875,-0.5260238647461009,2,-0.022528180976861822,-2.069310118404625,36.8305892944336,-2.055546971875904,36.44721603393555,1.39582831929404,35.78745651245117,-0.022528180976861822
243,2001-02-15,35.61806106567383,35.61806106567383,35.61806106567383,35.61806106567383,0.0,0.0,1.0,-0.0,32.38434629708074,33.4019397812162,2.028003550254006,4.469829350579602,3.1319221311495795,6.212349519184571,8.798960942723163,0.0,-0.7590102084863872,-3.7962865829467773,-9.06557278496875,1.4729996190751962,-6.430929683957764,-1.1616434819357906,3.594811973133652,37.984568116211136,6.530180715480473,2.634643101010985,2,1.506744384765625,4.096744537353516,1.1144561767578125,4.3018035888671875,2.9421653747558594,3,0.0012515715598302446,4.458826845732177,35.61806106567383,-2.069310118404625,36.8305892944336,-2.055546971875904,36.44721603393555,0.0012515715598302446
244,2001-02-16,36.63444519042969,37.7221565246582,36.34022903442383,37.34769821166992,2179673.0,0.028535638783981465,-1.1232896383367181,-100.0,36.41230945117585,31.41371073021991,0.5072904332394188,3.129381742375756,1.8519014133977834,5.052404669832001,7.956746092148157,2.104095458984375,-1.5537643086046558,-2.4723121643066435,-7.629860140524798,2.685235811911511,-5.051086152415721,0.10646182380243374,1.8916695987748255,67.4419093169527,33.39568663052539,2.5787739881090763,2,0.13373374938964844,3.249757766723633,0.09807205200195312,3.285419464111328,3.307708740234375,4,-0.03869557973655435,1.0,35.61806106567383,4.458826845732177,35.61806106567383,-2.069310118404625,36.8305892944336,-0.03869557973655435
245,2001-02-19,36.0638427734375,36.910831451416016,35.626976013183594,36.86625289916992,505919.0,-0.015575571406258093,1.8799969193775432,1.1250006685385747,31.854831868921465,30.311991820519705,0.6094669206857617,3.4018261553347884,2.14220229011363,5.459438608658687,7.807554211052114,1.2838554382324219,-2.2613304359567934,-2.7429025650024386,-7.874124636410592,2.3883195064057148,-5.308513600706519,-0.17729152929835834,1.87165992110846,50.904431332097175,16.548396457160393,2.565611035704077,2,0.2139759063720703,3.8203601837158203,0.9807224273681641,3.8560218811035156,5.037345886230469,0,-0.03559951850660892,-1.1232896383367181,36.63444519042969,1.0,35.61806106567383,4.458826845732177,35.61806106567383,-0.03559951850660892
246,2001-02-20,36.33131408691406,37.84697341918945,35.97468566894531,35.97468566894531,2529462.0,0.007416606021629191,-9.499935820640083,-0.4444465573552273,22.77228400319872,29.314318970720315,-0.008297832867278032,2.825613426418414,1.5670400749715014,5.028293570159946,7.5162349882030535,1.8722877502441406,-2.7097341625027695,-2.187455558776854,-7.187430318427623,2.812519200873915,-4.6874429386022385,0.3125318210485304,-2.0238571166992188,57.17891542178102,27.31418244933521,2.4999873798253844,2,-0.25409889221191406,3.552888870239258,0.8915643692016602,3.588550567626953,3.049152374267578,1,-0.008343626588559694,1.8799969193775432,36.0638427734375,-1.1232896383367181,36.63444519042969,1.0,35.61806106567383,-0.008343626588559694
247,2001-02-21,34.93155288696289,35.66263961791992,33.754688262939446,35.37733840942383,3209449.0,-0.03852767881179786,2.754376219786833,-1.25,20.909089821068775,28.7411002065099,1.2707138277884766,3.8453294737038988,2.693698131659602,6.266964956040184,7.118908652507427,2.5766258239746165,-3.145092461173242,-3.220783042907712,-8.13976768659252,1.6982016007770966,-5.680275364750116,-0.7612907210653077,2.9154205322265625,28.758128504951802,3.907289837731689,2.4594923218424034,2,0.8692779541015625,4.676265716552734,3.0558433532714844,4.988311767578125,4.618312835693359,2,-0.022460393288396996,-9.499935820640083,36.33131408691406,1.8799969193775432,36.0638427734375,-1.1232896383367181,36.63444519042969,-0.022460393288396996
248,2001-02-22,34.771072387695305,35.93010711669922,33.96866226196289,34.10239791870117,2844400.0,-0.004594141571286348,-3.1904688168537723,-1.499991442751995,24.792710828989925,28.686857915382813,1.2276456205813915,3.7130774316258766,2.6784890292045347,6.244711113380525,7.333945086151856,1.9614448547363281,-3.354421797944042,-3.0745649337768626,-8.035617555063666,1.8864876875099412,-5.555091244420268,-0.5940386231334571,3.0759010314941477,24.836590949767288,-0.5513862404135956,2.4805263106434032,2,1.0297584533691477,4.83674621582032,3.461504936218269,5.050720214843757,3.1204795837402415,3,0.009230799949270674,2.754376219786833,34.93155288696289,-9.499935820640083,36.33131408691406,1.8799969193775432,36.0638427734375,0.009230799949270674
249,2001-02-23,32.756134033203125,35.127696990966804,32.54215621948242,35.127696990966804,1769005.0,-0.05794869746971687,1.1804529903119003,-3.54666293948855,22.148154064303966,27.944492880002144,3.092590284414598,5.433616306625609,4.608832295441488,8.107331739808188,8.077021588803406,2.585540771484382,-3.303189360704117,-4.72574443817139,-10.064513641810883,0.6130247654681042,-7.395129039991133,-2.056359836351646,5.00899368286133,4.03365103198128,-22.040823177528534,2.669384601819747,2,2.4384307861328125,6.245418548583984,4.986082077026367,6.405900955200195,2.8440933227539062,4,0.17719100799084742,-3.1904688168537723,34.771072387695305,2.754376219786833,34.93155288696289,-9.499935820640083,36.33131408691406,0.17719100799084742
250,2001-02-26,33.6566162109375,34.289627075195305,33.13059234619141,33.6566162109375,1473625.0,0.027490490081082397,-1.2033881097074592,-0.0,29.629640194193584,27.90846233450955,1.9608358117151923,4.230411822143921,3.62385182446738,7.063061873696739,8.802486251115393,1.5334930419921804,-3.2009980919190753,-3.495382881164552,-8.927395292053639,1.9366295297245344,-6.2113890866090955,-0.7793766757200089,3.8995926452636738,21.00845230852868,-6.854577697700407,2.7160062054445437,2,1.5379486083984375,4.502405166625977,5.1510210037231445,5.50541877746582,0.4457817077636719,0,0.18675489182670502,1.1804529903119003,32.756134033203125,-3.1904688168537723,34.771072387695305,2.754376219786833,34.93155288696289,0.18675489182670502
251,2001-02-27,33.683361053466804,34.10239791870117,33.22866439819336,33.54071044921875,1157046.0,0.0007946384853927402,-1.2790787922207794,100.0,35.7269493457991,28.5144795416369,1.6100188015357801,3.83355077971774,3.478123660772205,6.93364770792126,9.188418776414645,0.8737335205078125,-2.9944573205137885,-3.10889110565185,-8.454127664076019,2.236345452772319,-5.781509384863931,-0.43627282643976883,3.6722856972656217,33.6842200080846,2.608764481111681,2.672618279212084,2,1.5112037658691335,4.386505126953118,5.195601463317864,5.478673934936516,2.139759063720696,1,0.2202223107850365,-1.2033881097074592,33.6566162109375,1.1804529903119003,32.756134033203125,-3.1904688168537723,34.771072387695305,0.2202223107850365
252,2001-02-28,32.123119354248054,33.317821502685554,31.56143569946289,32.98794174194336,1967838.0,-0.04632084359818256,1.3040884752039112,-6.062521727503325,28.853751732176292,28.12219125664752,2.930545701108514,4.806741511927072,4.993648133820386,8.409576547492641,9.175992313721526,2.1219253540039134,-2.9185967990343826,-4.139988327026359,-9.101806447116473,0.8218297930637526,-6.620897387071416,-1.6590792669813013,5.039987775234373,12.857081733569492,-20.12702480172795,2.480909060045056,2,2.581085205078118,5.456386566162102,6.755843162536614,7.038915634155266,5.135421752929673,2,0.22592286343368007,-1.2790787922207794,33.683361053466804,-1.2033881097074592,33.6566162109375,1.1804529903119003,32.756134033203125,0.22592286343368007
253,2001-03-01,31.2761344909668,31.873483657836914,30.045772552490234,31.56143569946289,2668097.0,-0.026366831126854562,3.0196104751397903,0.32989572489722324,29.530747081275706,27.3575732155475,3.460797808647694,5.0400153187204175,5.819642390929996,9.169883969327625,9.323459649338364,2.0773468017578196,-2.921503120472252,-4.43331069946289,-8.990308346118145,0.12368694719236117,-6.711809522790514,-2.154811876135266,5.550872352714453,24.210551600515277,-11.81708328690392,2.278498823327626,3,2.6702384948730433,5.545539855957028,8.180117607116696,7.88590049743652,5.857585906982418,3,0.2645381651648504,1.3040884752039112,32.123119354248054,-1.2790787922207794,33.683361053466804,-1.2033881097074592,33.6566162109375,0.2645381651648504
254,2001-03-02,32.63131332397461,32.98794174194336,30.75902557373047,31.17806053161621,1874975.0,0.04332948604627629,1.0576102123913282,-5.093749164326845,33.71384231252905,27.5641299315039,1.6517583680087213,3.256336787916382,4.457062948138528,7.735028027171332,9.779077569786754,2.2289161682128906,-2.8237410862134737,-2.7001079559326158,-6.9344290379439855,1.5342131260787504,-4.817268496938297,-0.5829474149269345,3.653194776411361,60.92434973092169,22.397857273119456,2.117160541005683,3,1.3150596618652344,4.190361022949219,7.128070831298828,6.530721664428711,3.5038528442382812,4,0.16120217397429037,3.0196104751397903,31.2761344909668,1.3040884752039112,32.123119354248054,-1.2790787922207794,33.683361053466804,0.16120217397429037
255,2001-03-05,34.521434783935554,34.70866012573242,32.194446563720696,32.85420608520508,2687824.0,0.05792354850064374,1.4628877420994288,1.1472392879595494,41.26770352508204,29.619176545046493,-0.5365906489969703,1.0300136533964874,2.581351670354941,5.775411524394805,10.43139027117202,2.514213562011726,-2.7399050183335305,-0.5630228042602496,-4.334110858131297,3.2080652496107973,-2.4485668311957767,1.3225212226752774,1.2639744726187558,95.98477683932906,56.112301429323445,1.8855440269355244,3,-1.5334949493408274,2.300239562988274,5.362768173217766,4.640600204467766,3.824817657470696,0,0.031249934389270706,1.0576102123913282,32.63131332397461,3.0196104751397903,31.2761344909668,1.3040884752039112,32.123119354248054,0.031249934389270706
256,2001-03-06,36.46504592895508,36.72360229492188,34.681915283203125,34.771072387695305,2762152.0,0.05630157486744958,-1.1809543019789852,1.0160414960165105,53.03513468587876,33.18873708558093,-2.7482442403275016,-1.1369007738482395,0.6750327455696876,3.772901813150213,10.96398935346867,2.202167510986328,-2.7417738353997265,1.4853473663330092,-1.9834857533024959,4.954180485968511,-0.24906919348474332,3.219763926150762,-6.419273376464844,96.12813779417122,53.70285631888165,1.734416559817751,3,-3.0803585052490234,0.35662841796875,3.515000343322754,2.696989059448242,4.457832336425781,1,-0.06479213038308129,1.4628877420994288,34.521434783935554,1.0576102123913282,32.63131332397461,3.0196104751397903,31.2761344909668,-0.06479213038308129
257,2001-03-07,36.55420303344727,37.30311965942383,35.038543701171875,35.93010711669922,2677033.0,0.0024450018427482068,1.1344500953706151,0.3684212896760636,53.33332608905896,36.35991655892194,-2.8865770901262806,-1.2923155695754147,0.6634873500720389,3.624766636768946,10.898640831870127,2.264575958251953,-2.63155815973888,1.5745044708252038,-1.8943286488103013,5.043337590460705,-0.15991208899254872,3.3089210306429564,-6.374873886108407,89.68057314964241,44.764708035019034,1.734416559817751,3,-2.8797569274902415,0.2674713134765554,3.6621084213256765,2.6078319549560476,5.402889251708977,2,-0.019999968692815617,-1.1809543019789852,36.46504592895508,1.4628877420994288,34.521434783935554,1.0576102123913282,32.63131332397461,-0.019999968692815617
258,2001-03-08,35.84095001220703,36.910831451416016,35.519989013671875,36.68793869018555,1572113.0,-0.01951220275785004,1.1517175037548726,-1.3571450401276106,47.11225887132512,39.13370598192429,-2.2412986092319542,-0.697691514291563,1.4433528436451866,4.274295297562674,10.829760794962858,1.3908424377441406,-2.4659357253186016,0.9138538360595732,-2.4635171547658885,4.291224826885031,-0.7748316593531541,2.6025393314723004,-5.376669244384768,77.65665303600419,34.11998735056709,1.6886854954127297,3,-2.16650390625,0.6686763763427734,4.375361442565918,3.321084976196289,6.116142272949219,3,0.03955227454874599,1.1344500953706151,36.55420303344727,-1.1809543019789852,36.46504592895508,1.4628877420994288,34.521434783935554,0.03955227454874599
259,2001-03-09,33.96866226196289,34.592758178710945,33.879505157470696,34.50360107421875,2170429.0,-0.0522387869073353,1.0,0.6315772880607837,43.034970032968694,40.62318707512152,-0.19995314926074315,1.0870857335471698,3.341463369566341,6.071324483137332,10.680054581474828,1.9614448547363352,-2.176214386160659,-0.8674942016601577,-4.245269563584934,2.5102811602646184,-2.5563818826225457,0.8213934793022304,-3.2308279384765655,34.72948190273663,-7.549894137452078,1.688887680962388,3,-0.2942161560058594,2.2957820892333984,5.826383590698242,5.19337272644043,7.988430023193359,4,0.09317582516431533,1.1517175037548726,35.84095001220703,1.1344500953706151,36.55420303344727,-1.1809543019789852,36.46504592895508,0.09317582516431533
260,2001-03-12,32.76504898071289,33.79035186767578,32.13203811645508,33.442638397216804,2553805.0,-0.035433049201874844,1.4155775599564357,1.2666671420727362,38.83927771995712,40.969001338916854,0.9654151569147587,2.1088162638897074,4.557445744701923,7.17611455070103,11.017237460049992,1.8366241455078125,-2.0265116156272995,-1.8869991302490234,-5.296291260373252,1.5222929998752086,-3.5916451953111377,-0.1823530651869092,-1.7646032437890646,12.241363030109888,-26.99033681393376,1.704646065062116,3,0.9093971252441406,2.228914260864258,6.985419273376465,6.39698600769043,8.514453887939446,0,0.10285707765869101,1.0,33.96866226196289,1.1517175037548726,35.84095001220703,1.1344500953706151,36.55420303344727,0.10285707765869101
261,2001-03-13,34.120227813720696,34.26287841796875,31.67733764648437,31.76649475097656,3415570.0,0.04136050075205233,-1.0422531603996101,-3.4736862846654915,47.453831511654336,43.035676869969976,-0.3590333997411932,0.5693643684261929,3.2803624759871965,5.7289895300260625,11.508429896434627,2.5855407714843786,-1.6032693617810452,-0.3963022232055735,-3.653037240080849,2.8604327936697054,-2.0246697316432147,1.2320652852320677,-2.8676751198968695,43.42312164988989,2.748169781569885,1.6283675084376392,3,-0.44578170776366477,0.5171089172363352,5.5187950134277415,5.041807174682624,10.235179901123054,1,0.12385687020489788,1.4155775599564357,32.76504898071289,1.0,33.96866226196289,1.1517175037548726,35.84095001220703,0.12385687020489788
262,2001-03-14,34.81565093994141,35.57348251342773,33.00577163696289,34.949386596679695,4464558.0,0.020381549912778407,2.7161296733874303,-0.05681853174223733,50.13535545691216,45.32507780059625,-0.7066691079353333,-0.1994831788675171,2.6390975205830216,4.938751580260558,11.098768773060886,2.5677108764648366,-1.3225875805200502,0.3392414093017635,-2.8799099569667774,3.5583927755703044,-1.2703342738325034,1.9488170924360304,-3.321075567493587,59.965931181570056,16.57340301331123,1.60957568313427,3,-0.7845783233642649,-0.6686744689941477,4.611624717712395,4.346384048461907,8.55903244018554,2,0.17541614649040138,-1.0422531603996101,34.120227813720696,1.4155775599564357,32.76504898071289,1.0,33.96866226196289,0.17541614649040138
263,2001-03-15,35.66263961791992,36.77709579467773,34.74432373046875,35.05637359619141,2918610.0,0.024327813931717124,-2.304337850700537,-4.533316218837302,59.49883945363934,48.19007748294183,-0.9677678298739849,-1.0993238093362692,1.8511898412463594,4.022976139525056,10.538746620639808,2.0327720642089773,-1.1353640118913404,1.1840011596679716,-2.038538471223461,4.406540790559401,-0.42726865577774475,2.795270975113688,-3.9853019714355504,78.14688178590168,28.54571607014975,1.6112698154457152,3,-1.1724109649658203,-1.7162666320800781,3.3411426544189453,3.4993953704833984,6.330116271972656,3,0.17649990956007255,2.7161296733874303,34.81565093994141,-1.0422531603996101,34.120227813720696,1.4155775599564357,32.76504898071289,0.17649990956007255
264,2001-03-16,35.216854095458984,35.55564880371094,34.387699127197266,35.109867095947266,13224149.0,-0.012500070865111623,1.9772744953129255,0.176468737612395,55.255247769770115,49.744249065684954,-0.13036279776315496,-0.8065375842767111,2.352094417836838,4.388997032455414,10.862467842993357,1.2749404907226562,-0.7010097667314952,0.8090951919555636,-2.2730981275748547,3.8912885114859854,-0.7320014678096456,2.3501918517207727,-3.3144851684570362,69.40557465903603,15.518928986674553,1.5410966597652103,3,-0.7266254425048828,-1.2704811096191406,4.551445960998535,3.945180892944336,4.012046813964844,4,0.1913923989754207,-2.304337850700537,35.66263961791992,2.7161296733874303,34.81565093994141,-1.0422531603996101,34.120227813720696,0.1913923989754207
265,2001-03-19,34.77998733520508,35.466495513916016,33.43372344970703,34.51251983642578,1474486.0,-0.01240504785208052,1.4782591508291032,2.5,53.59439009374014,49.806388555447334,0.38781999384043075,-0.49622751002704746,2.8473257140630466,4.748016196297449,11.068912793991188,2.0327720642089844,-0.19103177656035797,0.4364212036132784,-2.552615795395205,3.425458202621762,-1.0580972958909598,1.9309397031175166,-2.661588378906252,60.839153515933965,4.215399809120903,1.4945184995042413,3,-0.28975868225097656,-0.8336143493652344,4.798854827880859,4.382047653198242,5.251323699951172,0,0.2063573192473922,1.9772744953129255,35.216854095458984,-2.304337850700537,35.66263961791992,2.7161296733874303,34.81565093994141,0.2063573192473922
266,2001-03-20,36.02817916870117,36.77709579467773,35.270347595214844,35.421913146972656,2412349.0,0.03588821989686708,-2.313729849450262,2.266690437138986,63.0668316856959,50.88788917729588,-1.038016877619448,-1.86385466732294,1.6410145525249646,3.4284446168351224,11.53959908030236,1.9971084594726491,0.24414659597292143,1.6997697830200167,-1.2496390774245327,4.649178643464566,0.22506535279774198,3.1744742132422914,-3.702391384277348,80.14181240706851,17.239056582491926,1.474704430222274,3,-1.7340946197509766,-2.081806182861328,3.5506629943847656,3.1338558197021484,4.368675231933601,1,0.14575601157532714,1.4782591508291032,34.77998733520508,1.9772744953129255,35.216854095458984,-2.304337850700537,35.66263961791992,0.14575601157532714
267,2001-03-21,34.146976470947266,35.48432540893555,33.531795501708984,34.423362731933594,2373536.0,-0.052214759145756906,-1.5917136093775712,-0.45588281559690175,58.98437481346569,52.20701317086705,0.5205528176598548,-0.04684604480761578,3.5718439452833124,5.211229187616404,11.412932176333262,2.4963836669921875,0.4215994167348285,-0.14220409393310263,-3.0786777322532686,2.7942695443870633,-1.6104409130931856,1.3260327252269803,-1.6220954115234392,21.33334093981943,-44.54435021569524,1.4682368191600823,3,0.08024024963378196,-0.20060348510742188,5.27584171295166,5.015058517456055,7.435661315917962,2,0.29895564114093576,-2.313729849450262,36.02817916870117,1.4782591508291032,34.77998733520508,1.9772744953129255,35.216854095458984,0.29895564114093576
268,2001-03-22,35.09203720092773,36.0638427734375,34.592758178710945,34.592758178710945,4951125.0,0.02767626383508759,-4.892835585981512,-1.80645383904043,57.9037857950836,53.859103811102045,-0.6055981557431593,-1.018865766432583,2.6372536465868635,4.145198724975835,11.309617573823685,1.9168663024902344,0.2776404831215089,0.7868083953857337,-2.1642262461627695,3.737843036934237,-0.6887089253885179,2.2623257161599852,-2.376026597503902,49.600031947241305,-16.20592754604253,1.4755173207742514,3,-0.8648204803466797,-1.1456642150878835,3.9630088806152415,4.069997787475593,6.775897979736335,3,0.23602637064856014,-1.5917136093775712,34.146976470947266,-2.313729849450262,36.02817916870117,1.4782591508291032,34.77998733520508,0.23602637064856014
269,2001-03-23,38.56022644042969,39.49637222290039,37.3120346069336,37.62408447265625,4537934.0,0.09883123113212333,-1.7999990220240354,1.874987584331097,61.77846742474926,56.40790266719006,-3.7481363100758927,-4.247714501224486,-0.8408822085378915,0.5450838984713045,10.914988411044066,4.404335021972663,0.19413913678489791,3.9647930145263643,0.5500629492196154,7.379523079833113,2.2574279818729863,5.672158047179742,-5.660731474765861,84.55879900861204,21.637902912290023,1.7073650326533754,3,-2.9733715057373047,-3.789154052734375,-0.14042091369628906,0.6018085479736328,5.126506805419922,4,0.08901735716634551,-4.892835585981512,35.09203720092773,-1.5917136093775712,34.146976470947266,-2.313729849450262,36.02817916870117,0.08901735716634551
270,2001-03-26,39.94215393066406,40.92287826538086,39.4517936706543,39.4517936706543,4046163.0,0.03583815806603896,-5.000015558753744,0.5238097178530098,60.48387375042182,57.85568513816422,-4.475582950281499,-5.412081141053832,-2.2220768315611252,-0.9838534216161463,10.651551179382652,2.362651824951172,0.306210243663287,5.0324436187744155,0.8999674931662156,9.164919744382615,2.966205555970319,7.098681681578512,-6.6468463295660385,86.73097885553138,26.853487521523817,2.066238062804099,3,-2.9778289794921875,-4.457828521728516,-1.6159629821777344,-0.7801189422607422,3.744579315185547,0,-0.017857149678967676,-1.7999990220240354,38.56022644042969,-4.892835585981512,35.09203720092773,-1.5917136093775712,34.146976470947266,-0.017857149678967676
271,2001-03-27,41.10118865966797,41.14576721191406,38.5156478881836,39.13974380493164,4159009.0,0.02901783241374223,1.5652168251316545,4.000007779376872,62.878787387666534,59.27162201935915,-5.073794130356276,-6.310436431694626,-3.360284820881347,-2.2408045319597463,10.242096148918252,2.6301193237304616,0.690883961969682,5.820586967468259,0.8959610245471623,10.745212910389352,3.3582739960077106,8.282899938928807,-7.195675405427316,99.41451644499355,41.5179505560806,2.4623129714605465,3,-3.811443328857422,-5.50541877746582,-3.0201778411865234,-1.9391536712646484,0.83807373046875,1,-0.026030332927124644,-5.000015558753744,39.94215393066406,-1.7999990220240354,38.56022644042969,-4.892835585981512,35.09203720092773,-0.026030332927124644
272,2001-03-28,39.38046646118164,40.63757705688477,38.9703483581543,40.16504669189453,2326070.0,-0.04186550935873179,-1.0777811848545227,-0.40000116690426135,59.48399452054907,59.26997258234912,-2.9474091493591743,-4.235279671478075,-1.7115940431791827,-0.5834442895383205,9.247197160925827,2.130840301513672,1.2601496201804636,3.736997413635251,-1.2767197760663649,8.750714603336867,1.2301388187844395,6.243856008486063,-4.750927811173646,73.06121902491044,16.934482571602345,2.5068585948508084,3,-2.0907211303710938,-3.784696578979492,-1.3997573852539062,-0.2184314727783203,0.7400016784667969,2,0.025809443889015737,1.5652168251316545,41.10118865966797,-5.000015558753744,39.94215393066406,-1.7999990220240354,38.56022644042969,0.025809443889015737
273,2001-03-29,39.54986572265625,39.76384353637695,37.2674560546875,37.7221565246582,3162914.0,0.0043016062707532665,1.2134383207426236,-2.3295376641562093,66.45636352224999,60.51454099929133,-2.8020874414321923,-3.9558697402955545,-1.9801339766232928,-0.7982113195927383,7.501955253185091,2.496387481689453,1.6055795550485712,3.4927101135253906,-1.3667040315070693,8.352124258557847,1.0630030410091607,5.922417186041621,-4.26870421645765,58.85060727311355,0.016548947838771255,2.429707072516228,3,-2.260120391845703,-3.9540958404541016,-1.845541000366211,-0.3878307342529297,1.2927703857421875,3,0.05139769824918772,-1.0777811848545227,39.38046646118164,1.5652168251316545,41.10118865966797,-5.000015558753744,39.94215393066406,0.05139769824918772
274,2001-03-30,37.89155197143555,41.23492431640625,37.44577026367188,38.4710693359375,3254362.0,-0.041929693588586114,-4.151524109585529,-0.31707306891967196,64.720937069917,61.750823996644314,-0.8096070400779638,-1.985040238118799,-0.4862503845831867,0.8517514053345252,6.396541824232075,3.789154052734368,1.8364536021574622,1.5713844299316406,-3.071916615124252,6.214685474987533,-0.7502660925963056,3.893034952459587,-2.0239298946654003,15.730331676999523,-46.97335764059615,2.3216505225279453,3,-0.5081920623779297,-2.2512035369873047,-0.1872272491455078,1.2704830169677734,2.9510841369628906,4,0.10494115448810604,1.2134383207426236,39.54986572265625,-1.0777811848545227,39.38046646118164,1.5652168251316545,41.10118865966797,0.10494115448810604
275,2001-04-02,35.60022735595703,39.22890090942383,35.404083251953125,38.783119201660156,2542068.0,-0.06047059294920998,-1.1396503672594889,5.492314882468716,54.03304122242088,60.74706950072487,1.7995459690062319,0.4123922941931255,1.6339096798064645,3.1193233024745126,5.760221083928725,3.824817657470703,1.7854949056281697,-0.7738798141479464,-5.353832617703311,3.8060729894074186,-3.0638562159256253,1.5160965876297325,5.634696960449219,3.363907570722006,-59.22663183431783,2.289976401777682,4,1.783132553100586,0.04012107849121094,1.4978313446044922,2.442892074584961,6.508434295654297,0,0.227147591194792,-4.151524109585529,37.89155197143555,1.2134383207426236,39.54986572265625,-1.0777811848545227,39.38046646118164,0.227147591194792
276,2001-04-03,34.10239791870117,35.216854095458984,33.683361053466804,35.216854095458984,2873494.0,-0.042073591898149076,1.7520024097375175,0.35013950545078,48.137801957939764,59.541894738999765,3.3475011614318007,1.8173173436237988,2.938778416670388,4.5844490739966375,6.096186901578983,1.9168663024902273,1.8199622206045518,-2.1535768508911133,-6.844197599336823,2.5370438975545966,-4.498887225113968,0.19173352333174165,7.132526397705078,5.549008207225927,-55.00348528940505,2.345310374222854,4,3.3567447662353516,1.5379505157470703,2.574395179748535,3.9407215118408203,6.740238189697266,1,0.2810457889206832,-1.1396503672594889,35.60022735595703,-4.151524109585529,37.89155197143555,1.2134383207426236,39.54986572265625,0.2810457889206832
277,2001-04-04,35.8231201171875,36.5452880859375,33.61203765869141,33.61203765869141,3101897.0,0.0504575133569336,-1.6532257229711884,-1.9840012596355208,50.40070896788365,58.70821953597754,2.111601087288527,0.04112444350332112,1.0356509484138172,2.7772055483542673,6.40158078471195,2.9332504272460866,1.9701155995989197,-0.3963005065917997,-5.0885299894380225,4.295928976254423,-2.7424152480149075,1.9498142348313081,5.109741668701169,29.00584198321161,-28.10985616604431,2.3461147414231114,4,1.6003608703613281,-0.1827716827392578,0.8090953826904297,2.219999313354492,5.0195159912109375,2,0.17073170212258448,1.7520024097375175,34.10239791870117,-1.1396503672594889,35.60022735595703,-4.151524109585529,37.89155197143555,0.17073170212258448
278,2001-04-05,37.25854110717773,38.14118957519531,35.43974685668945,36.019264221191406,3350819.0,0.04006968084562601,-1.252787087066548,0.5604842466296986,54.85787333165357,57.93926463674469,1.1351952259844111,-1.3519647881031958,-0.5255681242835166,1.294477534131623,6.850221568984842,2.7014427185058594,1.9000852831574662,0.9682409286498981,-3.742706821970337,5.679188679270133,-1.3872329466602196,3.3237148039600157,3.235071231079104,47.836254324939034,-7.405751221713281,2.3554738753101185,4,0.16493988037110086,-1.618192672729485,-1.1166858673095632,0.7845783233642649,4.06554031372071,3,0.07681264342149374,-1.6532257229711884,35.8231201171875,1.7520024097375175,34.10239791870117,-1.1396503672594889,35.60022735595703,0.07681264342149374
279,2001-04-06,37.13372039794922,38.87227630615234,36.42046737670898,37.67757797241211,3661972.0,-0.003350123368208391,-1.488686766604889,-0.43885073675851133,55.684752403146746,57.40602893149191,1.1581814152479097,-1.0307132767554918,-0.5024222569659216,1.3972636648335168,6.877759178745291,2.4518089294433594,2.0494394169217287,0.6851673126220703,-3.908589589700874,5.278924214945015,-1.6117111385394054,2.982045763783546,2.9469974595336907,62.69838844302633,7.827122170651748,2.296878451161472,4,0.2897605895996094,-1.1367454528808594,-1.7496967315673828,0.6196403503417969,2.2289161682128906,4,0.09987999238164269,-1.252787087066548,37.25854110717773,-1.6532257229711884,35.8231201171875,1.7520024097375175,34.10239791870117,0.09987999238164269
280,2001-04-09,36.13516616821289,37.222877502441406,35.270347595214844,35.55564880371094,1825517.0,-0.026890767179673092,-2.395350534167836,-1.065568251162595,50.2615496466851,56.00411362693841,1.7432448198440085,0.2458732012528273,0.3735719292320141,2.3538020394520345,6.157608207423768,1.9525299072265625,2.1537573722502827,-0.48189277648926065,-4.74185289854185,3.778067345563329,-2.6118728375155555,1.6480872845370342,3.557430877342526,47.96604638345395,-3.5554646005430257,2.1299800610262962,4,1.2883148193359375,0.3209648132324219,-0.7511425018310547,1.618194580078125,3.6286773681640625,0,0.13027392535769144,-1.488686766604889,37.13372039794922,-1.252787087066548,37.25854110717773,-1.6532257229711884,35.8231201171875,0.13027392535769144
281,2001-04-10,38.34625244140625,38.5156478881836,35.48432540893555,35.85878372192383,2230666.0,0.06118932075476091,1.145112547527485,4.292310932943647,60.10295920526919,56.0728874807962,-1.0054606159528632,-1.7205923382793316,-1.9570278493464954,0.10401976213067599,5.751264999223927,3.031322479248054,1.9586436066616955,1.5178922653198228,-2.638585656436753,5.6743701870763985,-0.5603466955584651,3.5961312261981107,0.9815110409373276,90.00000000000011,33.22812429005634,2.078238960878287,4,-0.9227714538574219,-1.8901214599609375,-3.4414453506469727,-0.5928916931152344,1.7742156982421875,1,0.09811673815985289,-2.395350534167836,36.13516616821289,-1.488686766604889,37.13372039794922,-1.252787087066548,37.25854110717773,0.09811673815985289
282,2001-04-11,40.92287826538086,42.072998046875,37.93613052368164,38.5156478881836,6243863.0,0.06719368021455918,-1.32,0.967742974351107,63.007157629880986,55.68964238164409,-3.7328338857454852,-4.022453903747042,-4.684612216013647,-2.465108526778934,6.226248525711117,4.136867523193359,1.744052603705967,3.789156723022458,-0.633551069264783,8.2118645153097,1.5778028268788375,6.000510619166079,-7.310840606689446,83.09306365707121,24.364171904653034,2.211353896143621,4,-3.0803604125976562,-4.047710418701172,-5.819697380065918,-3.1695175170898438,-0.35662841796875,2,-0.0019608141065263762,1.145112547527485,38.34625244140625,-2.395350534167836,36.13516616821289,-1.488686766604889,37.13372039794922,-0.0019608141065263762
283,2001-04-12,41.95709228515625,42.17107009887695,40.25420379638672,41.003116607666016,2109272.0,0.02527226978192032,1.7741846438380744,0.3962959617520902,58.50066709484967,54.998501273303276,-4.905543521192385,-4.807402768450416,-5.849382723524499,-3.5190467034950075,7.103050005286919,1.9168663024902344,1.3799580581140276,4.508648109436038,-0.34784947195705485,9.36514569082913,2.080399318739495,6.936896900132581,-8.175835418701162,96.89919695209962,39.725869629548896,2.4282487906965455,4,-4.06553840637207,-5.032888412475586,-6.70903205871582,-4.203731536865234,-1.7028884887695312,3,-0.026561806742553706,-1.32,40.92287826538086,1.145112547527485,38.34625244140625,-2.395350534167836,36.13516616821289,-0.026561806742553706
284,2001-04-13,41.95709228515625,41.95709228515625,41.95709228515625,41.95709228515625,0.0,0.0,1.0,0.0,55.41706355945762,55.15228153297402,-4.76979406670236,-4.507660144752833,-5.913074697622491,-3.5866608884507656,7.996174600041869,0.0,1.188602876094663,4.171636199951173,-0.9604675965659766,9.303739996468323,1.6055843016925948,6.737688098209752,-7.840242889404287,96.89919695209962,41.66923127073857,2.5660518982585763,4,-4.06553840637207,-5.032888412475586,-6.865056037902832,-4.203731536865234,-0.5171051025390625,4,-0.015087100410953957,1.7741846438380744,41.95709228515625,-1.32,40.92287826538086,1.145112547527485,38.34625244140625,-0.015087100410953957
285,2001-04-16,41.95709228515625,41.95709228515625,41.95709228515625,41.95709228515625,0.0,0.0,1.0,0.0,52.45398813265908,55.6318577746095,-4.216672977090255,-4.155452578042045,-5.954511268881134,-3.6820094943413864,8.567699235498209,0.0,0.8450815216511529,3.8127809524536147,-1.4368203146293794,9.062382219536609,1.1879803189121176,6.437581585995112,-7.518074061279286,96.7999703347044,45.21096132544306,2.6248006335414957,4,-4.06553840637207,-5.032888412475586,-6.98764705657959,-4.203731536865234,-1.0342140197753906,0,-0.061835927555733305,1.0,41.95709228515625,1.7741846438380744,41.95709228515625,-1.32,40.92287826538086,-0.061835927555733305
286,2001-04-17,41.27950286865234,41.31516647338867,39.36263656616211,40.12046813964844,3566699.0,-0.016149579954176985,2.173911425843017,100.0,55.791192686420715,56.23080041000251,-2.6976321943985084,-3.22987275088483,-5.2980567307957,-3.0581258777820253,9.179612394269586,2.5944557189941406,0.6283165703061897,2.8726253509521413,-2.4560375513930452,8.201288253297328,0.20829389977954804,5.536956802124735,-6.531202569775374,78.9473447166363,28.83208235507768,2.6643314511725933,4,-2.558794021606438,-4.355298995971673,-6.945298194885247,-3.526142120361321,-2.1932525634765554,1,-0.03671699577143828,1.0,41.95709228515625,1.0,41.95709228515625,1.7741846438380744,41.95709228515625,-0.03671699577143828
287,2001-04-18,44.35540771484375,44.48913955688477,42.839744567871094,43.20528411865234,7031737.0,0.07451409615999172,1.3270454129575877,0.9923115911978373,62.448038640239844,57.07415211095655,-4.957261334062025,-5.7990970831304836,-8.295119903445666,-6.161426971820305,9.642597533491317,3.209636688232436,0.9034790786308093,5.438108634948733,-0.12307697714162202,10.999294247039089,2.6575158289035556,8.218701440993911,-9.310196623966789,97.39136322980725,46.382491434080976,2.780592806045178,4,-4.475664138793945,-5.607952117919922,-10.199516296386719,-6.602046966552734,-5.9734954833984375,2,-0.09547741286522027,2.173911425843017,41.27950286865234,1.0,41.95709228515625,1.0,41.95709228515625,-0.09547741286522027
288,2001-04-19,43.37468338012695,44.57829666137695,42.34938430786133,44.57829666137695,2755811.0,-0.02211059226468548,2.7037018255578094,-1.0465077711958224,64.71996057663634,58.07806413023317,-3.3723654193877266,-4.391180009533798,-7.256246490199217,-5.161549896431822,10.303738109865701,2.228912353515625,1.4571148862026746,4.043251991271973,-1.552004753288422,9.638508735832367,1.2456236189917718,6.8408803635521735,-7.76283658128952,76.92308817527686,20.565569961065286,2.7976283722801982,4,-3.4503612518310547,-4.368673324584961,-9.285658836364746,-5.6213226318359375,-4.903614044189453,3,-0.06474821978761902,1.3270454129575877,44.35540771484375,2.173911425843017,41.27950286865234,1.0,41.95709228515625,-0.06474821978761902
289,2001-04-20,41.99275588989258,43.41926193237305,41.395408630371094,43.25878143310547,3595229.0,-0.03186023234160451,1.550561392628702,1.0518540821501015,68.04227226107889,60.053699976276924,-1.3730951006396879,-2.8869249497877263,-5.795388780656609,-3.7902341595266478,10.31642172622131,2.023853302001953,1.8508884461158743,2.4896980285644545,-3.2154528072962734,8.194848864425182,-0.36287738936590586,5.342273446494815,-5.663593102051983,50.42735292783931,-12.111623750263107,2.852575417930363,4,-1.9614448547363281,-2.986745834350586,-7.7744550704956055,-4.2393951416015625,-3.4771080017089773,4,-0.04140123830082609,2.7037018255578094,43.37468338012695,1.3270454129575877,44.35540771484375,2.173911425843017,41.27950286865234,-0.04140123830082609
290,2001-04-23,39.22890090942383,41.48456573486328,39.05950546264648,41.190345764160156,2066234.0,-0.06581742307448779,-1.1085319398400908,1.5492932707807918,63.50398482919176,60.43159171226832,2.096193865775703,-0.18893149856678093,-3.0043617224883263,-1.0467642155200423,9.606937257071872,2.933250427246101,1.9892592989564264,-0.23849430084228374,-5.941004624646354,5.464016022961786,-3.0897494627443223,2.612760861059755,-2.239807411700326,3.0694302552399155,-63.92397847177893,2.8512551619020354,4,2.0283126831054688,-0.22289085388183594,-5.0106000900268555,-1.4755401611328125,-2.6746978759765554,0,0.056363706908296285,1.550561392628702,41.99275588989258,2.7037018255578094,43.37468338012695,1.3270454129575877,44.35540771484375,0.056363706908296285
291,2001-04-24,40.03131103515625,41.32408142089844,38.542396545410156,40.11155319213867,5010966.0,0.02045456556596159,1.2206413713610527,0.04090971856214057,61.648563020918914,60.28063675571697,1.7410343907097499,-1.1337308119409215,-3.782074622297621,-1.9304425415088602,9.17715116308057,2.7816848754882812,2.162871797509837,0.6174097061157227,-5.040467003353243,6.275286415584688,-2.21152864861876,3.4463480608502053,-2.4350812843404697,24.66764626882179,-45.184003895723684,2.828938354734481,4,1.5290355682373047,-0.9762649536132812,-5.813010215759277,-2.2779502868652344,-4.555900573730469,1,0.02227174696930656,-1.1085319398400908,39.22890090942383,1.550561392628702,41.99275588989258,2.7037018255578094,43.37468338012695,0.02227174696930656
292,2001-04-25,40.39685440063477,40.69998550415039,38.65829849243164,39.67468643188477,1637930.0,0.009131436268911886,2.0738341373765548,-8.999857380556216,59.233996605816834,60.3621178124911,1.444983024241651,-1.4959214068982973,-4.07907452334215,-2.391470505331746,8.7241388945213,2.04168701171875,2.5982951343546787,0.9321336746215891,-4.742711627443583,6.6069789766867615,-1.9052889764110006,3.769556325654179,-2.242059296974098,30.723799592359217,-40.1812817423974,2.8374226510325875,4,1.163492202758782,-1.341808319091804,-6.276625633239753,-2.643493652343757,-3.9318084716796946,2,-0.03244322150584078,1.2206413713610527,40.03131103515625,-1.1085319398400908,39.22890090942383,1.550561392628702,41.99275588989258,-0.03244322150584078
293,2001-04-26,41.58263778686523,42.26022720336914,40.62865829467773,40.98528671264648,2757391.0,0.02935335940938555,-1.4897895030969233,0.8271636240703177,62.320991462779446,61.1292209128602,0.22405963779146987,-2.6578769489813894,-5.181122320836771,-3.653003909091332,9.105987537064207,1.863372802734368,2.6808618903972032,2.0162784576415973,-3.73725763774231,7.769814553025505,-0.8604895900503564,4.893046505333551,-3.040241241455071,62.340068880769486,-9.20640959472177,2.876768047691954,4,-0.022291183471672582,-2.4874706268310476,-7.495842933654778,-3.8292770385742116,-5.572288513183587,3,-0.07697264353034705,2.0738341373765548,40.39685440063477,1.2206413713610527,40.03131103515625,-1.1085319398400908,39.22890090942383,-0.07697264353034705
294,2001-04-27,41.86793518066406,42.64360046386719,40.29878234863281,40.78914260864258,3267771.0,0.0068609739300606876,-1.2770606550605772,1.8059607131909676,66.52955929490528,62.69317326422088,-0.08405384480700917,-2.7721278252226043,-5.4104086100320075,-4.046900110543895,9.05126538788034,2.344818115234375,2.4880744853824552,2.1027566909790067,-3.6818287082951784,7.887342090253192,-0.7895360086580894,4.995049390616103,-3.209636688232422,81.0868881766077,6.286754135335414,2.8922926996370926,4,-0.3075885772705078,-2.772768020629883,-7.781140327453613,-4.114574432373047,-6.026985168457031,4,-0.0811328724492566,-1.4897895030969233,41.58263778686523,2.0738341373765548,40.39685440063477,1.2206413713610527,40.03131103515625,-0.0811328724492566
295,2001-04-30,43.68673324584961,44.043357849121094,41.72528839111328,42.34938430786133,2161757.0,0.04344131272147189,1.2608715063844986,1.239671993182437,65.75486389467639,63.80024784291596,-1.8234564933554225,-4.167724220110969,-7.132511114850018,-5.9671010622300855,9.906729672333089,2.3180694580078125,2.4115182485553532,3.5172294616699205,-2.1712441848874846,9.205703108227326,0.6729926383912215,6.361466284948619,-4.554834899902346,93.5170494104202,19.786995759417707,2.8442368232787025,4,-2.1263866424560547,-4.59156608581543,-8.507769584655762,-5.933372497558594,-7.756626129150391,0,-0.11836740752771391,-1.2770606550605772,41.86793518066406,-1.4897895030969233,41.58263778686523,2.0738341373765548,40.39685440063477,-0.11836740752771391
296,2001-05-01,43.68673324584961,43.68673324584961,43.68673324584961,43.68673324584961,0.0,0.0,1.0,0.0,59.61538359452014,63.48550839339155,-1.6160233192136744,-3.5973099461443496,-7.0424446205965126,-6.081776105685506,10.278148855139028,0.0,2.4227975965028747,3.038012695312503,-2.0851469866138146,8.16117237723882,0.4764328543493406,5.599592536275665,-4.119123034667972,93.37751769015365,19.9712807634005,2.56157984096316,5,-2.1263866424560547,-4.59156608581543,-7.462408065795898,-5.933372497558594,-8.648189544677734,1,-0.16326535958327693,1.2608715063844986,43.68673324584961,-1.2770606550605772,41.86793518066406,-1.4897895030969233,41.58263778686523,-0.16326535958327693
297,2001-05-02,41.93926239013672,43.998779296875,41.68070983886719,43.998779296875,2878057.0,-0.04000003492774107,1.2510807757135713,-100.0,49.94090309777009,61.843390895739745,-0.27639076936954865,-1.44207535172729,-5.1782306675238345,-4.4319767889759305,10.862885606990288,2.3180694580078125,2.466648747726879,0.9847347259521513,-3.630591076157998,5.600060528062301,-1.3229281751029234,3.292397627007226,-1.9707972629394561,43.80950634564566,-25.525176648074833,2.307662901055073,5,-0.6463851928710938,-2.844095230102539,-5.496504783630371,-4.185901641845703,-6.499515533447266,2,-0.15412412046214496,1.0,43.68673324584961,1.2608715063844986,43.68673324584961,-1.2770606550605772,41.86793518066406,-0.15412412046214496
298,2001-05-03,40.12046813964844,42.26022720336914,39.76384353637695,42.26022720336914,2333700.0,-0.0433673399777299,1.3333315505638008,1.0389616403341422,44.56751821358389,59.23508489046253,1.1535574502625607,0.6346600309409425,-3.2562473203291447,-2.6704613193645628,11.128221702207513,2.4963836669921875,2.4537051480623333,-0.9771558761596708,-5.276645700904403,3.3223339485850616,-3.1269007885320406,1.172589036212699,4.457828521728516,8.3332961922683,-55.138789842851004,2.1497449123723675,5,1.1724090576171875,-1.0253009796142578,-3.67771053314209,-2.367107391357422,-3.3166236877441406,3,-0.09111115548227977,1.2510807757135713,41.93926239013672,1.0,43.68673324584961,1.2608715063844986,43.68673324584961,-0.09111115548227977
299,2001-05-04,40.84263610839844,41.01203536987305,39.27347946166992,39.67468643188477,2169176.0,0.017999988590270855,1.3076926971910325,-0.545832330525468,46.838649358744064,57.383380949301674,0.28059582141366946,0.21565853543144442,-3.799749578150468,-3.387781186605892,11.233704770712043,1.738555908203125,2.029187662463684,-0.44043369293213175,-4.319428265078933,3.43856087921467,-2.379930979005529,1.4990635931412655,3.639371490478517,32.897204483383256,-25.270259929836556,1.9394972860733997,5,0.4502410888671875,-1.7474689483642578,-4.39987850189209,-3.089275360107422,-4.386505126953125,4,-0.11831476356941462,1.3333315505638008,40.12046813964844,1.2510807757135713,41.93926239013672,1.0,43.68673324584961,-0.11831476356941462
300,2001-05-07,40.84263610839844,40.84263610839844,40.84263610839844,40.84263610839844,0.0,0.0,1.0,0.0,48.71120690237261,55.945896936129856,0.596282384608223,0.6181034468501352,-3.646429840697536,-3.3871546204544245,11.762355465768243,0.0,1.6015956226119457,-0.6758071899414091,-3.7213008787648363,2.369686498882018,-2.1985540343531227,0.8469396544703045,3.431030364990235,33.207557222882855,-21.40890531324188,1.5227468444117145,5,0.5081920623779297,-1.7474689483642578,-4.330781936645508,-3.089275360107422,-5.8397560119628835,0,-0.12246237199079602,1.3076926971910325,40.84263610839844,1.3333315505638008,40.12046813964844,1.2510807757135713,41.93926239013672,-0.12246237199079602
301,2001-05-08,42.10866165161133,43.035888671875,41.19926452636719,41.22600936889648,2012416.0,0.030997645202253787,-2.923815422731496,100.0,42.57950961876456,54.095398382012945,-0.3845184939930846,-0.3706003395626425,-4.7421253963027326,-4.6615565234023535,11.823863234495212,2.1932525634765625,1.2266243678191486,0.4020978927612333,-2.258894316710297,3.0630901022327635,-0.9283982119745318,1.7325939974969984,1.964997341308596,60.00004843752649,10.34842080563564,1.330496104735764,5,-0.4502429962158203,-3.0134944915771484,-5.596807479858398,-4.3553009033203125,-7.248432159423828,1,-0.14672882710048518,1.0,40.84263610839844,1.3076926971910325,40.84263610839844,1.3333315505638008,40.12046813964844,-0.14672882710048518
302,2001-05-09,40.84263610839844,41.45781707763672,40.57516860961914,41.23492431640625,1680760.0,-0.03006567992322895,1.106374262617435,-0.4444425236189469,41.79191187472718,51.814389538896016,1.0631976921436035,0.9371537943842156,-3.266670408747288,-3.364376202140285,10.807308231039304,1.5334930419921875,1.101702672167086,-0.8599155426025362,-3.5261197793396803,1.806288694134608,-2.1930176609711083,0.47318657576603584,3.039015703271488,41.70616642316228,-4.310087800163437,1.3331021183685725,5,0.8157825469970703,-1.7474689483642578,-4.292890548706055,-3.9318065643310547,-6.811565399169915,2,-0.1421086629134859,-2.923815422731496,42.10866165161133,1.0,40.84263610839844,1.3076926971910325,40.84263610839844,-0.1421086629134859
303,2001-05-10,40.84263610839844,40.84263610839844,40.84263610839844,40.84263610839844,0.0,0.0,1.0,-0.0,45.904765216427506,49.522745752398485,1.0585023724350862,0.8952822085096699,-3.025617951748586,-3.315822239485726,9.710693261689972,0.0,0.9797042858783414,-0.8041927337646513,-3.494472589269982,1.8860871217406796,-2.1493326615173203,0.5409471939880177,2.8546888092714866,41.70616642316228,-3.597117542954045,1.345139927752666,5,0.8157825469970703,-0.9183139801025391,-4.310721397399902,-4.020961761474609,-6.811565399169915,3,-0.132285517452141,1.106374262617435,40.84263610839844,-2.923815422731496,42.10866165161133,1.0,40.84263610839844,-0.132285517452141
304,2001-05-11,41.32408142089844,42.26022720336914,40.77131271362305,41.23492431640625,1361434.0,0.011787811913565482,-1.9298373355152043,100.0,58.90826083585732,48.76201207919637,0.5495942132632763,0.3836517808396138,-3.299134539470181,-3.7462752175735687,8.737726825510881,1.4889144897460938,0.9129010175832093,-0.29109687805176065,-2.980901975104281,2.39870821900076,-1.6359994265780244,1.0538056704745031,2.1962896785314854,30.43470172680808,-19.375990060653116,1.3449025485262611,5,0.31204795837402344,-1.399759292602539,-4.792166709899902,-4.502407073974609,-8.960235595703132,4,-0.10938505620860972,1.0,40.84263610839844,1.106374262617435,40.84263610839844,-2.923815422731496,42.10866165161133,-0.10938505620860972
305,2001-05-14,39.36263656616211,40.86046981811523,39.25564956665039,40.83372116088867,2291204.0,-0.047464935391023255,1.1052594705499779,-16.49991442752011,47.4120094431411,47.40608161793204,2.048593040661025,2.2564499189236145,-1.2091996671559286,-1.744726050317709,7.5070391896748205,2.068431854248047,0.6237362101345312,-2.122818946838379,-4.987741963925323,0.7421040702485655,-3.5552804553818547,-0.6903574382949031,3.98785886775741,2.8301648793552157,-48.08885583998469,1.4324615085434738,5,2.264577865600586,0.5616855621337891,-2.6524085998535156,-2.5409622192382812,-8.20240592956543,0,-0.07383919976578401,-1.9298373355152043,41.32408142089844,1.0,40.84263610839844,1.106374262617435,40.84263610839844,-0.07383919976578401
306,2001-05-15,39.76384353637695,40.02239608764648,39.01492691040039,39.72817993164063,1887157.0,0.010192583759994767,2.645174424623097,-0.024243068593176303,47.556784083554014,47.14117950524137,1.1537320284572203,1.8296801753013767,-1.5372633566678218,-2.1030885621521875,7.290325782752954,1.0074691772460866,0.22452535912471916,-1.6458290100097628,-4.612082845954795,1.3204248259352696,-3.1289559279822754,-0.16270209203725017,3.3409611455064194,23.076959244701058,-29.140968062301056,1.483126917972516,5,1.2615642547607422,0.2674674987792969,-2.824037551879883,-2.942169189453125,-13.061443328857422,1,-0.11973096704260877,1.1052594705499779,39.36263656616211,-1.9298373355152043,41.32408142089844,1.0,40.84263610839844,-0.11973096704260877
307,2001-05-16,40.12046813964844,40.12046813964844,38.36408233642578,39.6925163269043,3499917.0,0.008968564694839865,7.208334447564291,11.999679110067639,43.9705843027143,47.074853515144746,0.572147129984856,1.2010979614598227,-1.8179668538884073,-2.395284060996147,6.240145804219294,1.7563858032226562,-0.309159898943129,-1.0774574279785156,-3.7482192077697647,1.5933043518127334,-2.41283831787414,0.2579234619171089,2.657146320516297,45.08009489391991,-5.6154843794094305,1.3353808898956243,5,0.5795173645019531,1.1367454528808594,-3.180662155151367,-3.2987937927246094,-13.658790588378906,2,-0.13111109843363433,2.645174424623097,39.76384353637695,1.1052594705499779,39.36263656616211,-1.9298373355152043,41.32408142089844,-0.13111109843363433
308,2001-05-17,40.56624984741211,41.8144416809082,39.97781753540039,41.36865997314453,4382571.0,0.011111079417419178,1.1684212896760608,-1.8750011142309577,44.70247419383385,46.837500719043604,0.21931252437187254,0.5629924688664687,-2.1580883098458656,-2.775525745576026,5.312046799173401,1.8366241455078125,-0.7106186300648574,-0.4912540435791044,-2.9684330417103055,1.9859249545520967,-1.7298435426447014,0.7473354554864926,1.7700114003787277,56.52170507494485,9.27094682725172,1.2385894990656006,5,0.13373565673828125,0.9049396514892578,-3.207406997680664,-3.7445755004882812,-13.863849639892578,3,-0.16109892244822555,7.208334447564291,40.12046813964844,2.645174424623097,39.76384353637695,1.1052594705499779,39.36263656616211,-0.16109892244822555
309,2001-05-18,40.25420379638672,40.92287826538086,39.76384353637695,39.89757537841797,2278441.0,-0.007692257780769429,-2.714306671067591,-0.4444465573552273,34.077749650612475,45.211561024403586,0.4907155430087471,0.7780008462018841,-1.6814708591196776,-2.409196207283216,4.665184378687686,1.1590347290039062,-0.8417108737979646,-0.7163724899291992,-3.1773282977476143,1.7445833178892158,-1.9468503938384103,0.5141054139800119,1.684839560267612,54.78042346468898,12.829241625779417,1.2304779039092077,5,0.4457817077636719,1.2169857025146484,-2.846324920654297,-3.4325294494628906,-14.024333953857422,4,-0.15459585584243485,1.1684212896760608,40.56624984741211,7.208334447564291,40.12046813964844,2.645174424623097,39.76384353637695,-0.15459585584243485
310,2001-05-21,41.43998718261719,41.76986312866211,39.76384353637695,40.913963317871094,2474863.0,0.029457380208745,2.38347209532756,1.474991442752011,40.61103043036756,44.9928411145817,-0.6721012884189435,-0.2462663638022775,-2.646708843350048,-3.5332497370186644,4.91663143778762,2.0060195922851562,-0.6969685858257648,0.35885658264160014,-1.9676456446192319,2.685358809902432,-0.8043945309888159,1.5221076962720161,-3.0759048461914062,89.14737681193068,51.48293608814294,1.1632511136304176,5,-1.1278324127197266,0.031202316284179688,-4.032108306884766,-4.930360794067383,-17.019996643066406,0,-0.21901892289264624,-2.714306671067591,40.25420379638672,1.1684212896760608,40.56624984741211,7.208334447564291,40.12046813964844,-0.21901892289264624
311,2001-05-22,40.92287826538086,43.28552627563477,40.74456405639648,42.08191299438477,6861928.0,-0.012478500897153744,-2.3529379193701705,-2.20338810970747,45.265786132276325,45.37882714319827,-0.3809450080939101,0.35949264471268805,-1.954204354776536,-2.932163314050328,5.54402746245396,2.5409622192382955,-0.6569473331981968,-0.2028306961059556,-2.478241034591477,2.0725796423795657,-1.3405358653487127,0.9348744731368015,-2.490680313110353,51.99278830688754,14.48165794505583,1.1377051692427607,5,-0.09807395935058594,0.5483112335205078,-3.5149993896484375,-4.65843391418457,-15.887706756591793,1,-0.23856209637734582,2.38347209532756,41.43998718261719,-2.714306671067591,40.25420379638672,1.1684212896760608,40.56624984741211,-0.23856209637734582
312,2001-05-23,39.08625030517578,40.29878234863281,38.56914138793945,39.91540908813477,4138151.0,-0.044880224413706316,1.1675984864601285,0.7153873496712038,45.19070845313072,45.299487502831965,1.3190512115303932,2.206001937099437,0.017674680256760666,-1.0380410501463402,5.887134629105146,2.3537368774414062,-0.7056663449941425,-1.973928451538086,-4.40769817102084,0.4598412679446682,-3.190813311279463,-0.7570435917967089,4.1992759704589915,10.964094948769448,-28.988741421647894,1.2168848597413766,5,1.7385540008544922,2.384939193725586,-1.2637939453125,-2.9778289794921875,-13.623126983642578,2,-0.31683392499833596,-2.3529379193701705,40.92287826538086,2.38347209532756,41.43998718261719,-2.714306671067591,40.25420379638672,-0.31683392499833596
313,2001-05-24,38.38191223144531,38.91685485839844,37.7221565246582,38.81878280639648,1995476.0,-0.018020098326935186,2.774630742251764,0.5268840949765005,38.538202556242524,43.036147693985875,1.830080469449527,2.8019102787938266,0.8245627888614422,-0.28271018651544466,5.702730929265315,1.3640937805175781,-0.7668304123504868,-2.5182302474975558,-5.214164121964615,0.17770362696950315,-3.866197184731085,-1.1702633102640263,4.90361404418946,11.858922493355735,-27.78900541551294,1.347966937233528,5,2.121929168701172,2.7683143615722656,0.9316873550415039,-1.1144561767578125,-13.685535430908203,3,-0.31056906722875155,1.1675984864601285,39.08625030517578,-2.3529379193701705,40.92287826538086,2.38347209532756,41.43998718261719,-0.31056906722875155
314,2001-05-25,38.4710693359375,39.13974380493164,37.89155197143555,38.87227630615234,1820823.0,0.002322893761899314,1.6666720998842726,0.9183657431258336,39.04448029954754,42.106422233586585,1.4456942190157918,2.5773630246868535,0.8554772906554575,-0.31983836801954624,5.353452650229168,1.2481918334960938,-0.7258288281288543,-2.259229850769046,-5.12132776206758,0.602868060529488,-3.6902788064183127,-0.8281808951197789,4.59192214965821,13.461496265780932,-25.885707829432754,1.431048955649266,5,2.0327720642089844,2.4116878509521484,0.9940967559814453,-1.1590347290039062,-13.061439514160156,4,-0.30590959210547186,2.774630742251764,38.38191223144531,1.1675984864601285,39.08625030517578,-2.3529379193701705,40.92287826538086,-0.30590959210547186
315,2001-05-28,38.5156478881836,38.9257698059082,38.15010833740234,38.5156478881836,945407.0,0.0011587552156877567,-1.1219631825011893,-0.0,31.29061387258855,40.29906998792376,1.4173890383798025,2.2403818183239466,0.9480476439294065,-0.3080416663108778,4.543078384320076,0.7756614685058665,-0.7779380939079346,-1.95609703063964,-4.621165134637927,0.7089710733586472,-3.288631082638787,-0.6235629786404928,4.333710198974607,14.262783151993657,-21.543680924286086,1.3325340519991447,5,1.9881935119628835,2.3671092987060476,1.0030126571655202,-1.203613281250007,-12.55324745178223,0,-0.3189814716689088,1.6666720998842726,38.4710693359375,2.774630742251764,38.38191223144531,1.1675984864601285,39.08625030517578,-0.3189814716689088
316,2001-05-29,36.55420303344727,38.783119201660156,36.1084213256836,38.60480499267578,3082834.0,-0.05092592134061147,1.2222201093114335,-100.0,29.177488311512278,38.65539265556798,3.213612528159004,3.836791855827151,2.986437847089526,1.6830010050563686,3.9658786509489383,2.6746978759765554,-1.1357063889420118,-3.560915374755851,-6.321717245846237,-0.8001135036654645,-4.941316310301048,-2.180514439210654,6.090066991210932,10.638264944769054,-23.413081872063266,1.380400935545194,5,3.142770767211914,3.521686553955071,3.577408790588372,0.757831573486321,-12.036138534545902,1,-0.3319512254936492,-1.1219631825011893,38.5156478881836,1.6666720998842726,38.4710693359375,2.774630742251764,38.38191223144531,-0.3319512254936492
317,2001-05-30,35.47541046142578,36.15299987792969,35.25251770019531,35.992515563964844,3740462.0,-0.029512134925616884,1.1489330711528658,0.2521723439363197,26.410663089948883,36.622969199580766,3.983074206920463,4.644632271459791,4.191872614136329,2.7996545369716515,4.256797506042773,1.3016853332519602,-1.2233963634830403,-4.3165153503417955,-7.63520080953311,-0.9978298911504808,-5.975858079937453,-2.657172620746138,6.776708641293951,5.733979841277786,-26.219321337412463,1.6593427295956558,5,3.793611526489258,4.172527313232422,4.8322858810424805,1.8366241455078125,-11.58144378662109,2,-0.2942950854364016,1.2222201093114335,36.55420303344727,-1.1219631825011893,38.5156478881836,1.6666720998842726,38.4710693359375,-0.2942950854364016
318,2001-05-31,36.46504592895508,36.65227508544922,35.038543701171875,35.75179672241211,2178124.0,0.027896378214013362,1.967215644464396,-1.3793118711086194,29.55737964332178,36.120705865437344,2.6267325840504725,3.5490626230014968,3.3125232867019463,1.828679433111411,4.448446152049125,1.6137313842773438,-1.3320952887628792,-3.144108772277832,-6.774594652693395,0.48637710813773083,-4.9593517124856135,-1.3288658320700506,5.227105061562703,34.78255612242525,2.528223870852301,1.8152429402077799,5,2.696989059448242,3.0759048461914062,3.8426504135131836,0.8469886779785156,-12.704813003540039,3,-0.301711469906193,1.1489330711528658,35.47541046142578,1.2222201093114335,36.55420303344727,-1.1219631825011893,38.5156478881836,-0.301711469906193
319,2001-06-01,36.01034927368164,36.500709533691406,35.26143264770508,36.0638427734375,2225321.0,-0.012469383863092487,1.6730819074576146,-0.0749997325831399,33.84879308240741,35.36934616010844,2.700072603666328,3.818975278289514,3.7626891174491277,2.2694020064283933,4.486679427615262,1.2392768859863281,-1.4431527802559287,-3.3571910858154297,-7.273940705708,0.5595585340771407,-5.315565895761715,-1.3988162758691445,5.016440987901547,24.999975466456267,-10.522895773925352,1.9583748099462863,6,3.1516857147216797,3.5306015014648438,4.317407608032227,1.3016853332519531,-12.86529731750488,4,-0.31418669080817296,1.967215644464396,36.46504592895508,1.1489330711528658,35.47541046142578,1.2222201093114335,36.55420303344727,-0.31418669080817296
320,2001-06-04,35.84095001220703,36.64336013793945,35.48432540893555,35.66263961791992,479378.0,-0.004704182683349156,-3.3333357103636145,-3.333309562861014,30.667811650638043,33.747348995481964,2.225790963799298,3.7886964554911913,3.8809452349973554,2.4211378538662203,4.502395284831611,1.1590347290039062,-1.6238251068842615,-3.27650604248047,-7.428347608450224,0.8753355234892837,-5.352426825465351,-1.2005852594955897,4.587015593335025,21.428498662412466,-15.021439041883092,2.0759207829848783,6,1.8277130126953125,3.700000762939453,4.486806869506836,1.4710845947265625,-14.175897598266602,0,-0.2910447459366142,1.6730819074576146,36.01034927368164,1.967215644464396,36.46504592895508,1.1489330711528658,35.47541046142578,-0.2910447459366142
321,2001-06-05,35.93010711669922,36.31348037719727,34.34312057495117,35.84986877441406,4858803.0,0.002487576486165155,3.652644663832179,0.4499925122478232,28.79060179904097,31.925114922805328,1.5130426132462347,3.3865545610046155,3.7032616689399873,2.317930665454881,4.895407703846454,1.9703598022461009,-1.6702031443629295,-2.8784212112426744,-7.012557673475548,1.2557152509901996,-4.945489442359111,-0.8113529801262374,3.9589162984058177,68.7258706393692,31.989209063943647,2.0670682311164374,6,0.8113250732421875,3.240842819213867,4.397649765014648,1.381927490234375,-13.84601974487305,1,-0.27741934216681363,-3.3333357103636145,35.84095001220703,1.6730819074576146,36.01034927368164,1.967215644464396,36.46504592895508,-0.27741934216681363
322,2001-06-06,35.038543701171875,36.72360229492188,34.29854202270508,36.46504592895508,3331230.0,-0.024813825704209314,1.4954122318240857,-17.778311305505373,23.229708464300828,30.224171134811805,1.978073027120665,4.027486255129546,4.549585860721521,3.1538157926576744,5.4670246045995405,2.425060272216804,-1.9308471323754617,-3.4797800064086886,-7.822310570121729,0.8627505573043521,-5.651045288265209,-1.3085147245521682,4.184971373114699,30.514774702500247,-3.5655751240806595,2.1712652818565212,6,1.6805992126464844,4.110116958618164,5.289213180541992,2.2734909057617188,-11.857828140258786,2,-0.30025446525389254,3.652644663832179,35.93010711669922,-3.3333357103636145,35.84095001220703,1.6730819074576146,36.01034927368164,-0.30025446525389254
323,2001-06-07,35.43974685668945,35.6091423034668,33.879505157470696,34.771072387695305,4132693.0,0.01145033763215908,2.4336409176792353,-0.468751086378094,26.88354928671464,28.872956577830372,1.2467424954558979,3.3737312777387416,4.101411682359114,2.6850357281324264,6.128853314982553,1.7296371459961009,-2.2607934009048805,-2.808432388305661,-7.21391013255591,1.5970453559445872,-5.011171260430785,-0.605693516180537,3.0942719903757094,54.858945521706396,22.430509206140187,2.202738872125124,6,0.962890625,3.1427688598632812,4.754275321960449,1.8722877502441406,-12.259031295776364,3,-0.32578619222573346,1.4954122318240857,35.038543701171875,3.652644663832179,35.93010711669922,-3.3333357103636145,35.84095001220703,-0.32578619222573346
324,2001-06-08,36.8038444519043,37.59733581542969,36.375892639160156,36.64336013793945,5668030.0,0.038490613398875384,-2.512825013713659,0.24000365111330177,28.114473324528745,28.520052072490394,-0.42322865425015976,1.7429894663974181,2.7586861446660436,1.2388265815779818,5.952390140228549,2.1575889587402344,-2.451450700302118,-1.2183229446411161,-5.41838344352027,2.9817375542380375,-3.318353194080693,0.8817073047984607,0.9854522048257479,78.65714077571783,51.19723502062057,2.1000302494395773,6,-0.4725322723388672,1.7786712646484375,3.3901777267456055,0.5081901550292969,-13.765781402587887,4,-0.35440894071636475,2.4336409176792353,35.43974685668945,1.4954122318240857,35.038543701171875,3.652644663832179,35.93010711669922,-0.35440894071636475
325,2001-06-11,36.45613098144531,37.3120346069336,36.14408493041992,36.59878158569336,1537858.0,-0.009447748615321383,-2.0465230824340845,-0.8888756833848348,28.57141811401999,28.452710939435693,-0.4451976168454479,1.9624036596803052,3.1980393994351957,1.5131039145023593,6.389983175451127,1.167949676513679,-2.528287033161007,-1.4207111358642592,-5.626612695031895,2.7851904233033764,-3.5236619154480735,0.682239643719555,-2.5766258239746165,69.30455044956588,43.091138399738405,2.1029507795838165,6,-0.7177104949951172,2.126384735107422,3.73789119720459,0.8559036254882812,-13.275415420532223,0,-0.36512593813214433,-2.512825013713659,36.8038444519043,2.4336409176792353,35.43974685668945,1.4954122318240857,35.038543701171875,-0.36512593813214433
326,2001-06-12,35.002880096435554,36.375892639160156,33.924083709716804,36.33131408691406,4180073.0,-0.03986300372218332,2.459120106131907,9.312501671346388,29.662522404966325,28.8140286411043,0.8547415862107002,3.2050095433071206,4.776219487556055,2.8832955019261703,7.075530542466563,2.5320472717285085,-2.6714499747618987,-2.635913848876946,-6.930124942252554,1.6582972444986623,-4.78301939556475,-0.48880830218914184,2.309154510498047,30.215871628256636,1.9878684050558277,2.1471055466878055,6,0.7355403900146413,3.5796356201171804,5.2201175689697195,2.3091545104980398,-12.009393692016609,1,-0.38104943495359267,-2.0465230824340845,36.45613098144531,-2.512825013713659,36.8038444519043,2.4336409176792353,35.43974685668945,-0.38104943495359267
327,2001-06-13,34.8602294921875,35.48432540893555,34.681915283203125,35.216854095458984,1875265.0,-0.0040753961918288395,-1.2500013370771494,0.26845489187086097,31.420512085679306,29.02104335692181,1.0068308817725082,3.0918933301742086,4.989244945500161,2.9385092446884045,7.547890465868767,0.8024101257324219,-2.7692171738289133,-2.515552520751953,-6.814129774379239,1.783024732875333,-4.664841147565596,-0.36626389393831005,2.451805114746101,26.37894043445218,-3.7577250689034223,2.1492886268136417,6,0.8781909942626953,3.7222862243652344,5.516563415527344,2.4518051147460938,-11.144575119018555,2,-0.3664962137792175,2.459120106131907,35.002880096435554,-2.0465230824340845,36.45613098144531,-2.512825013713659,36.8038444519043,-0.3664962137792175
328,2001-06-14,34.03107070922852,34.592758178710945,33.26432418823242,34.592758178710945,2612986.0,-0.02378523592751447,3.7301535556868832,1.5750104292575438,28.272243098997023,28.401426692098433,1.6253439327751025,3.590432968802922,5.8343196730673625,3.696160374883192,8.253008384350005,1.5959053039550781,-2.712304834177665,-3.0179523468017493,-7.2888322218729655,1.252927528269467,-5.153392284337357,-0.8825124092661412,3.2132048797607453,17.695464193620403,-13.949432004937783,2.1354399375356077,6,1.399759292602532,4.243854522705071,6.345722198486321,3.280963897705071,-9.691320419311534,3,-0.31883672544493413,-1.2500013370771494,34.8602294921875,2.459120106131907,35.002880096435554,-2.0465230824340845,36.45613098144531,-0.31883672544493413
329,2001-06-15,34.03107070922852,34.03107070922852,34.03107070922852,34.03107070922852,0.0,0.0,1.0,-0.0,27.957921483585324,28.100327784648126,1.4696018807892344,3.2678512473488937,5.8545877301508185,3.6378777953706205,9.08373155946708,0.0,-2.5084601543031653,-2.7067956924438406,-6.900536751333,1.486945366445319,-4.80366622188842,-0.6099251629992608,3.054006823730468,18.94272172864908,-14.285354272204781,2.0968705294445806,6,1.399759292602532,4.243854522705071,6.76029968261718,3.280963897705071,-9.245536804199226,4,-0.31883672544493413,3.7301535556868832,34.03107070922852,-1.2500013370771494,34.8602294921875,2.459120106131907,35.002880096435554,-0.31883672544493413
330,2001-06-18,32.363845825195305,33.344566345214844,32.140953063964844,32.435169219970696,2074470.0,-0.04899125561691775,-3.6551635105528844,-100.0,28.7906129168161,28.100329019956476,2.8963078298919385,4.448318213233129,7.555316568353341,5.232974610398621,9.8579843236421,1.890117645263679,-2.4533285843065826,-3.9202135086059613,-7.9318742329829774,0.09144721577105486,-5.926043870794473,-1.9143831464174497,4.568401573974626,5.263186340036079,-29.54910939748131,2.0058303621885094,6,2.5052986145019602,5.349393844604499,8.416379928588874,4.948188781738288,-7.979516983032216,0,-0.2881543443955835,1.0,34.03107070922852,3.7301535556868832,34.03107070922852,-1.2500013370771494,34.8602294921875,-0.2881543443955835
331,2001-06-19,31.16023063659668,33.12167358398437,31.088905334472656,32.55998992919922,3265211.0,-0.03719011625193225,-1.635834033044495,19.625528159597796,28.43136189389368,28.678290512133458,3.746104732091986,5.146925046685709,8.707859551608905,6.346765475665599,10.237300104767561,2.0327682495117116,-2.5005321182977127,-4.635696315765379,-8.64655705545956,-0.6248355760711988,-6.64112668561247,-2.630265945918289,5.484539102460943,1.6227186688803394,-35.34481815457933,2.00543036984709,6,3.182889938354492,6.026985168457031,9.615537643432617,6.508430480957031,-7.01662445068359,1,-0.25608010315276386,-3.6551635105528844,32.363845825195305,1.0,34.03107070922852,3.7301535556868832,34.03107070922852,-0.25608010315276386
332,2001-06-20,26.70240020751953,28.307218551635746,25.998062133789066,27.6385440826416,12163073.0,-0.14306153510435093,1.0313734044204255,0.6687891840185753,13.765723183620267,27.22075427845631,7.707640177556087,9.095763503872703,12.978699338027255,10.658754296080339,11.972750856157175,5.162168502807614,-2.6310706160913924,-8.474334239959717,-13.915140722919496,-3.033527756999934,-11.19473748143961,-5.753930998479824,9.497900379171291,8.19503179692572,-27.84891069287302,2.720403241479891,6,5.095298767089844,7.93939399719239,13.825959205627441,11.425416946411133,-1.8901195526123011,2,-0.13889814302371728,-1.635834033044495,31.16023063659668,-3.6551635105528844,32.363845825195305,1.0,34.03107070922852,-0.13889814302371728
333,2001-06-21,26.46167755126953,27.00553321838379,25.373966217041016,27.00553321838379,4470749.0,-0.009015019413206593,5.0,0.580953079507507,13.987898360964238,25.651134838060255,7.309573873762652,8.851483599102394,12.992437881372666,10.756449218427967,13.916936705485453,1.6315670013427734,-2.7911475903067,-8.119045162200926,-14.594679404085177,-1.6434109203166756,-11.356862283143052,-4.881228041258801,8.718399190131116,12.56437802281475,-23.848927317076644,3.237817120942126,6,4.881322860717777,7.868068695068359,14.516921997070312,11.666139602661133,-0.7845783233642578,3,-0.10377358626565392,1.0313734044204255,26.70240020751953,-1.635834033044495,31.16023063659668,-3.6551635105528844,32.363845825195305,-0.10377358626565392
334,2001-06-22,26.70240020751953,27.29974937438965,25.810834884643555,26.23878669738769,3334121.0,0.009097029309030003,-1.2567565809539365,-0.852456889144523,15.719067661030294,24.223095898839176,6.129898165586603,8.099121498409431,12.522848409816234,10.407097177670614,15.996381391207706,1.4889144897460938,-2.8273237973770193,-7.289889049530032,-14.386127111115215,-0.19365098794485291,-10.838008080322624,-3.7417700187374408,7.3009432709579585,16.666674643266514,-20.748094806873464,3.5481190307925896,6,4.172529220581055,7.627346038818359,14.383187294006348,11.425416946411133,-0.6508426666259766,4,-0.0884808069402393,5.0,26.46167755126953,1.0313734044204255,26.70240020751953,-1.635834033044495,31.16023063659668,-0.0884808069402393
335,2001-06-25,26.229869842529297,26.96986961364746,26.14962959289551,26.39035224914551,2306097.0,-0.017696175674019266,-4.111120355128837,-0.3461555867312355,14.629389196495964,22.55274776456469,5.586795174842678,8.014971136616282,12.756302377430004,10.778820899818854,18.18820185164731,0.8202400207519496,-2.981504792469508,-7.14813051223755,-14.707595673331149,0.4113346488560481,-10.92786309278435,-3.368397931690751,6.737948364575814,11.04718576672256,-21.48133238604184,3.7797325805468,6,4.199275970458984,8.099876403808594,14.855717658996582,11.897947311401367,0.02674674987793324,0,-0.05506454840115693,-1.2567565809539365,26.70240020751953,5.0,26.46167755126953,1.0313734044204255,26.70240020751953,-0.05506454840115693
336,2001-06-26,24.41999053955078,26.122882843017575,23.26987075805664,26.122882843017575,6928957.0,-0.06900069706194134,2.3507839329036866,10.611084039505798,13.711149305769212,20.58504078901912,6.411902227191884,9.348476330182109,14.322989164140786,12.490723924007597,19.89971287971092,2.9599990844726562,-3.3434376518746127,-8.351299190521239,-16.739723670652282,0.03712528960980421,-12.545511430586757,-4.157086950455717,7.636565428746636,22.83185177247737,-9.540309670535542,4.194212240065521,6,4.511323928833011,8.857707977294922,16.471681594848633,13.707826614379883,2.5053005218505895,1,-0.0014603485341213585,-4.111120355128837,26.229869842529297,-1.2567565809539365,26.70240020751953,5.0,26.46167755126953,-0.0014603485341213585
337,2001-06-27,25.035171508789066,25.409629821777344,23.03806304931641,24.250593185424805,4941240.0,0.025191695641402223,2.0930219541712383,-0.4607327907742586,14.954963706022781,19.105343078688648,4.756688946901399,8.338557414353001,13.367589254640702,11.812179722851265,21.41428348526558,2.371566772460934,-3.7397431255404783,-7.214106273651122,-16.17392578210242,1.7457132348001743,-11.694016027876767,-2.734196519425474,5.791248530074643,46.861929929541105,16.618137706837672,4.479909754225648,6,3.499395370483402,6.633251190185543,16.112825393676754,13.092645645141598,1.4443378448486257,2,-0.035612511085173715,2.3507839329036866,24.41999053955078,-4.111120355128837,26.229869842529297,-1.2567565809539365,26.70240020751953,-0.035612511085173715
338,2001-06-28,25.463123321533203,25.84649658203125,23.93854522705078,24.96384620666504,3950356.0,0.017094023605706,2.014084888988657,0.6363636363636335,9.23077049664127,17.024548524583757,3.3364226288495544,7.424780328751758,12.628993275269053,11.317300335564823,23.1479502864358,1.9079513549804688,-4.102211994893139,-6.23605833053589,-15.453311180356515,2.9811945192847347,-10.844684755446202,-1.6274319056255777,4.117159599002939,56.903772057299825,31.429671966555528,4.608626424910313,6,2.728191375732422,5.62578010559082,15.684873580932617,12.664693832397461,-0.14265060424804332,3,-0.025560205572879635,2.0930219541712383,25.035171508789066,2.3507839329036866,24.41999053955078,-4.111120355128837,26.229869842529297,-0.025560205572879635
339,2001-06-29,24.69637680053711,25.76625633239746,24.38432884216309,25.49878692626953,4214344.0,-0.03011203736926038,1.0666670469909638,-1.6071438121979638,8.960799646632111,14.821235939007757,2.950019338262809,7.694978101273165,13.114331627691783,12.029633567674843,24.975306595781422,1.3819274902343714,-4.569307628314924,-6.437106227874757,-15.9250722772737,3.0508598215241847,-11.181089252574225,-1.6931232031752863,3.837150940603877,42.176890548603104,21.328045060783495,4.743983024699471,6,3.3834915161132812,6.392526626586914,16.130657196044922,14.095657348632812,0.4725303649902344,4,0.0397111865958748,2.014084888988657,25.463123321533203,2.0930219541712383,25.035171508789066,2.3507839329036866,24.41999053955078,0.0397111865958748
340,2001-07-02,25.409629821777344,25.49878692626953,23.62649726867676,23.983123779296875,2296540.0,0.02888087702098563,1.3333325409917853,-1.7777767213223863,14.698165824553541,13.29532526463663,1.2813158847201862,6.493070489714597,12.211257412260956,11.25502789621531,27.026040351293336,1.8722896575927699,-4.963879647307959,-5.202287197113037,-14.747346562988525,4.342772168762451,-9.974816880050781,-0.42975751417529295,2.2446235686717095,76.87861629076004,54.85115899236006,4.772529682937743,7,0.263010978698734,5.572286605834961,15.283669471740723,13.596380233764648,-1.0877113342285156,0,0.0252631669024177,1.0666670469909638,24.69637680053711,2.014084888988657,25.463123321533203,2.0930219541712383,25.035171508789066,0.0252631669024177
341,2001-07-03,25.96240043640137,26.11396789550781,24.785533905029297,25.31155776977539,4218603.0,0.02175437495552468,1.7850423565306366,0.4562494985960715,18.216561446902475,13.789862849445765,-0.09644764960161822,5.433852232328533,11.445307110140686,10.637374723440434,28.59527333643908,1.328433990478512,-5.405307996016276,-4.151131248474119,-13.5670287977435,5.264766300795266,-8.859080023108813,0.5568175261605752,0.953262499466458,95.07242692198005,70.5552527931704,4.707948774634692,7,-0.7934942245483434,4.9481906890869105,14.730898857116696,13.043609619140621,-2.69252967834473,1,0.011332394195466833,1.3333325409917853,25.409629821777344,1.0666670469909638,24.69637680053711,2.014084888988657,25.463123321533203,0.011332394195466833
342,2001-07-04,24.51806449890137,25.855411529541016,24.2951717376709,25.855411529541016,2173646.0,-0.0556318334677145,1.3333357103636143,-2.054793115473756,17.449669422814452,14.174504078540231,1.1236158271321592,6.376536783908026,12.643500388834351,12.027131277787351,30.502809972038712,1.6672286987304723,-5.837889347740553,-5.069443225860592,-14.502312267154803,4.363425815433619,-9.785877746507698,-0.3530087052134867,1.7771824551182327,35.84232193971414,10.030062735478765,4.716434520647106,7,0.6508417129516566,5.799634933471676,15.368367195129391,14.487945556640621,-1.9703617095947301,2,0.09818175340096147,1.7850423565306366,25.96240043640137,1.3333325409917853,25.409629821777344,1.0666670469909638,24.69637680053711,0.09818175340096147
343,2001-07-05,23.89396667480469,24.072280883789066,23.18963050842285,23.635412216186523,3683081.0,-0.02545461221560308,1.8695544331897604,-0.19333385627999833,16.73493560246075,14.287378294254728,1.5032645772606408,6.420485053975142,12.97090136322284,12.592466519652344,32.4281424853754,1.3284339904785192,-6.246442979667673,-5.116252040863035,-14.453813899950443,4.221309818224373,-9.785032970406743,-0.4474711113193308,2.220001220703118,24.08532508911145,-2.4886510983214123,4.668780929543705,7,1.1099996566772425,6.423732757568356,15.56451320648193,15.161079406738278,-2.1397571563720774,3,0.10820901836945152,1.3333357103636143,24.51806449890137,1.7850423565306366,25.96240043640137,1.3333325409917853,25.409629821777344,0.10820901836945152
344,2001-07-06,23.76023292541504,24.607219696044922,23.02914810180664,23.18963050842285,2570780.0,-0.005596967268338471,-2.5399946089107006,2.2068945166977425,18.607677374931356,14.729410314080884,1.3139368563956388,5.825601966661729,12.791069623865667,12.649834705761819,35.33387194935093,1.5780715942382812,-6.017096315996447,-4.597805213928222,-13.4529880625498,4.257377634693356,-9.025396638239009,-0.17021378961743494,2.0951786041259766,23.69943375950796,-5.34011422466137,4.427591424310789,7,0.8157825469970703,6.553009033203125,15.591259956359863,15.29481315612793,-1.4799995422363281,4,0.06566601416609918,1.8695544331897604,23.89396667480469,1.3333357103636143,24.51806449890137,1.7850423565306366,25.96240043640137,0.06566601416609918
345,2001-07-09,23.14505195617676,23.885051727294922,22.34264373779297,23.885051727294922,2770734.0,-0.02589120111614107,3.168671531266351,-1.2968745821633847,19.442557043305996,15.366233396029415,1.6153949249340371,5.683832078695239,13.020437338115766,13.193408479767232,38.350021010391245,1.5424079895019531,-5.801508069601624,-4.547432231903073,-12.821737756810801,3.726873293004658,-8.684584994356939,-0.41027946944920757,2.2016321563720673,21.27656453880634,-10.767085784430513,4.137152762453866,7,1.0832538604736293,6.824937820434567,16.20644092559814,15.950115203857418,-0.062410354614261365,0,0.08744224092400321,-2.5399946089107006,23.76023292541504,1.8695544331897604,23.89396667480469,1.3333357103636143,24.51806449890137,0.08744224092400321
346,2001-07-10,21.66505241394043,23.25204086303711,21.57589530944824,23.00240135192871,5291827.0,-0.06394453315717707,-1.2117652684724172,1.807228853554251,25.15391561204143,16.49945027447593,2.9765231375043832,6.443734674254856,14.08947126783471,14.588196977002951,40.68451261908778,1.6761455535888707,-5.674537462817433,-5.360540390014648,-13.297101884745615,2.5760211047163217,-9.328821137380132,-1.3922596426491651,3.0808236236572277,2.0833454041741706,-31.614749133621896,3.968280747365485,7,2.179879188537594,7.921563148498535,16.939754486083984,17.43011474609375,0.9539756774902344,1,0.12263372471228506,3.168671531266351,23.14505195617676,-2.5399946089107006,23.76023292541504,1.8695544331897604,23.89396667480469,0.12263372471228506
347,2001-07-11,22.08408737182617,22.645774841308594,21.522401809692386,21.66505241394043,6606709.0,0.01934151599910794,-2.1898774625956485,-0.3133325536685105,28.781324827809357,18.671734089050165,2.3410396707072714,5.289670973836632,13.312201527154702,14.107872757851315,43.14942575689086,1.1233730316162074,-5.479297159107055,-4.302698326110843,-11.6163228610888,3.0109262088671187,-7.959510593599823,-0.645886058621862,2.027792520141606,18.208062285255828,-17.412997854577334,3.6568122674889803,7,1.7340974807739293,7.475781440734867,15.872103691101078,17.01107978820801,-0.4636135101318324,2,0.05369401806221963,-1.2117652684724172,21.66505241394043,3.168671531266351,23.14505195617676,-2.5399946089107006,23.76023292541504,0.05369401806221963
348,2001-07-12,23.18071556091309,23.448183059692386,22.55661773681641,23.26987075805664,6477018.0,0.049656939434406855,3.0000256720734266,-0.21276314891098355,34.23783645902823,21.480293734871953,0.990797223387748,3.5188981652937734,11.921329590996873,12.958272342233425,45.01813933789446,1.364095687866218,-5.062979782596301,-2.663552379608152,-9.152904391390845,3.82579963217454,-5.908228385499498,0.581123626283194,0.41326871459960657,53.757265819716835,15.088457919042199,3.2446760058913457,7,0.6374692916870082,6.379153251647946,14.75318622589111,15.91445159912109,-2.7638549804687536,3,-0.027307732151022335,-2.1898774625956485,22.08408737182617,-1.2117652684724172,21.66505241394043,3.168671531266351,23.14505195617676,-0.027307732151022335
349,2001-07-13,23.18071556091309,23.18071556091309,23.18071556091309,23.18071556091309,0.0,0.0,1.0,-0.0,35.750008601864565,23.8193873767954,0.8417052205288442,2.808321932915856,11.597737981275987,12.936935151569,46.987840522863664,0.0,-4.6955909090384615,-2.1210346221923793,-7.436647903518669,3.19457865913391,-4.778841262855522,0.5367720184707636,-1.6583137512207031,70.1887206761234,26.868239705687216,2.657806640663144,7,0.6374692916870082,6.379153251647946,14.311861038208004,15.91445159912109,-2.977830886840824,4,-0.061538481792418165,3.0000256720734266,23.18071556091309,-2.1898774625956485,22.08408737182617,-1.2117652684724172,21.66505241394043,-0.061538481792418165
350,2001-07-16,23.03806304931641,24.42890739440918,22.78842544555664,24.11685943603516,5494457.0,-0.006153930460939594,-1.0790969875411454,-100.0,42.349458580122864,26.500820391597664,0.6845623805381287,2.3362692319558853,11.408469490497975,13.042826202877887,48.1062149112541,1.640481948852539,-4.30028686314731,-1.7973979949951122,-6.030534445888083,2.4357384558978588,-3.9139662204415977,0.31917023045137327,-1.48249496459961,52.147198601433544,5.977480602577458,2.116568225446486,7,0.6508436203002894,6.379155158996586,14.418850898742672,16.05710411071777,-1.7207202911376989,0,-0.032894678016786916,1.0,23.18071556091309,3.0000256720734266,23.18071556091309,-2.1898774625956485,22.08408737182617,-0.032894678016786916
351,2001-07-17,23.18071556091309,23.18071556091309,22.06625747680664,22.73493194580078,5320938.0,0.006192035818779917,3.999995721357635,-0.41322312588402027,39.166680223140304,28.913821591633873,0.1182696286522642,1.6497433224205942,10.887896087564894,12.863441499905473,49.04382529155769,1.1144580841064489,-3.809885475801206,-1.2557697296142543,-4.322370768776416,1.8108313095479076,-2.7890702491953334,0.2775307899668249,-1.5102139038085944,57.055240490180836,10.519795920052744,1.5333005195810805,7,-0.11590480804443715,5.76843166351318,13.979752540588375,15.91445159912109,-1.5156631469726598,1,-0.004230842619714514,-1.0790969875411454,23.03806304931641,1.0,23.18071556091309,3.0000256720734266,23.18071556091309,-0.004230842619714514
352,2001-07-18,22.993486404418945,23.43035316467285,22.565534591674805,22.993486404418945,3849358.0,-0.008076936020467218,-1.0208316619868967,0.0,35.15542650829718,30.960542803393473,0.07430899905124022,1.6283494016843676,10.728050855036962,13.03738943540531,48.75609469966567,0.8648185729980469,-3.50576301631472,-1.2575531959533706,-4.192972917683342,1.6778665257766008,-2.7252630568183562,0.2101566649116151,-1.212648517822263,39.24529489977065,-5.731655102459335,1.4677098608649854,7,0.07132434844970703,5.5098772048950195,14.16698169708252,16.101680755615234,-0.7934951782226562,2,-0.016285408241366817,3.999995721357635,23.18071556091309,-1.0790969875411454,23.03806304931641,1.0,23.18071556091309,-0.016285408241366817
353,2001-07-19,23.715654373168945,23.983123779296875,22.70818519592285,23.30553436279297,5433989.0,0.03140750193547048,1.6981147688215337,100.0,44.07328010999071,33.79005421840007,-0.7552333878279605,0.7271915833097395,9.660044230112192,12.3195287168679,48.19785523182997,1.2749385833740234,-3.2730692476375687,-0.3980840682983384,-3.149235310759483,2.353067174162806,-1.7736596895289125,0.9774915529322357,-1.8288937062597626,69.81131161556104,23.468922232300848,1.3755756212305725,7,-0.7399997711181641,4.341925621032722,13.44481372833252,15.379512786865234,0.15156555175781605,3,-0.08834588658219877,-1.0208316619868967,22.993486404418945,3.999995721357635,23.18071556091309,-1.0790969875411454,23.03806304931641,-0.08834588658219877
354,2001-07-20,24.33975028991699,24.59830474853516,23.31444931030273,23.45709991455078,4305002.0,0.02631577889135217,-1.1984737312257987,2.1521758339882995,43.4640534299431,36.459109372470856,-1.4399008174153032,-0.08746821766851909,8.674710466360448,11.68177452372515,47.628043495789775,1.283855438232429,-2.8781582785720303,0.34414434432983043,-2.12770829093515,2.8159969795948108,-0.8917819733026597,1.5800706619623206,-2.351303753907807,89.78871913233803,45.35467286757563,1.2359263176324895,7,-1.2793970108032156,3.4369859695434677,12.513127326965336,14.581560134887699,-0.0445785522460902,4,-0.16117214280122472,1.6981147688215337,23.715654373168945,-1.0208316619868967,22.993486404418945,3.999995721357635,23.18071556091309,-0.16117214280122472
355,2001-07-23,24.785533905029297,25.23131561279297,23.62649726867676,23.849388122558594,4046384.0,0.018315044723239415,-1.3225796656582007,1.0606076976767849,42.715239841463415,38.41036762018441,-1.8198913288174765,-0.6819709229244353,7.928654011400425,11.19460633021869,46.88004291230701,1.6048183441162074,-2.373057624182273,0.8621447563171394,-1.411294979072359,3.1355844917066378,-0.27457511137760804,1.9988646240118868,-2.640495876268556,85.91552860608822,45.90873861523332,1.1367198676947483,7,-1.408675193786621,2.6479501724243164,12.067343711853027,14.13577651977539,-1.4443378448486328,0,-0.18489209264227935,-1.1984737312257987,24.33975028991699,1.6981147688215337,23.715654373168945,-1.0208316619868967,22.993486404418945,-0.18489209264227935
356,2001-07-24,24.38432884216309,25.07975006103516,24.250593185424805,24.607219696044922,2495667.0,-0.016187065584445492,-2.381814221423557,-0.23809417086041063,49.049425121553625,40.66237876393377,-1.1090173433331891,-0.2988992506028971,8.005799142399713,11.520639754198005,45.53346544559624,0.8291568756103551,-1.9452836669486118,0.46272277832031605,-1.8091323860036077,2.73457794264424,-0.6732048038416458,1.598650360482278,-1.9923886066797714,68.22744389279919,26.549871221489468,1.1359275821619623,7,-0.7355422973632848,2.9377088546752894,11.906863212585446,13.975296020507809,-1.1144580841064489,1,-0.1257769325469904,-1.3225796656582007,24.785533905029297,-1.1984737312257987,24.33975028991699,1.6981147688215337,23.715654373168945,-0.1257769325469904
357,2001-07-25,24.14360618591309,24.96384620666504,23.90288352966309,24.44673728942871,2497336.0,-0.009872023044315448,-1.7045489906258664,1.359997946242914,51.876682099805414,42.62225050179791,-0.6095275769739388,-0.1353337946073303,7.901486398869434,11.68260423898651,44.128914460351474,1.0609626770019496,-1.4957395274099845,0.26657838821411417,-1.9475299429055077,2.480686719333736,-0.8404757773456986,1.373632553773927,-1.5245159202449976,56.89047939784434,12.451101126894706,1.1070541655598118,7,-0.4948196411132848,0.7712039947509766,11.621562004089352,13.689994812011715,-1.8544578552246094,2,-0.10265880551923534,-2.381814221423557,24.38432884216309,-1.3225796656582007,24.785533905029297,-1.1984737312257987,24.33975028991699,-0.10265880551923534
358,2001-07-26,24.81228065490723,24.83011245727539,24.09902763366699,24.553726196289066,1743579.0,0.027695716366691325,3.9696800752002996,-0.8529459881204168,57.320092537639894,45.018926494661834,-1.1425803268762742,-0.9014875509454541,6.874061627820364,10.94964895650227,42.91364713639136,0.731084823608402,-1.0775184976753032,0.9677949905395558,-1.165827018678204,3.1014169997573156,-0.09901601406932414,2.0346059951484357,-1.9842123614691474,78.1395834784428,29.79299356745353,1.0668110046088808,7,-1.1634941101074254,-0.4012050628662145,8.407465934753414,10.475898742675778,-1.8633728027343786,3,-0.10528211674867938,-1.7045489906258664,24.14360618591309,-2.381814221423557,24.38432884216309,-1.3225796656582007,24.785533905029297,-0.10528211674867938
359,2001-07-27,25.677099227905273,26.1942081451416,25.06191825866699,25.06191825866699,2993487.0,0.034854457154747776,-2.6811603189760707,2.3793090729361217,67.026367024674,47.76080521072307,-1.80596364960601,-1.780344862890935,5.663205082037983,10.054820953271545,41.29692285222364,1.3819274902343714,-0.6792884111099866,1.7835774421691895,-0.47396159114438063,4.0411164754827595,0.6548079255124044,2.9123469588259745,-2.6567711489188,79.86109254059512,26.929944065792107,1.1287695166567842,7,-1.5468664169311523,-1.2660236358642578,7.159274101257324,9.299032211303711,-3.0759029388427734,4,-0.07048612800512832,3.9696800752002996,24.81228065490723,-1.7045489906258664,24.14360618591309,-2.381814221423557,24.38432884216309,-0.07048612800512832
360,2001-07-30,26.051557540893555,27.014448165893555,25.36505126953125,25.36505126953125,2561752.0,0.014583357320258727,-3.8051910526301165,1.1159419840511884,84.6478615213655,52.81426979941475,-1.9087272768550179,-2.217961809382434,4.901698289945433,9.671444277476155,39.25607801015658,1.6493968963623047,-0.3807383620503053,2.12593936920166,-0.2380992357328715,4.489977974136192,0.9439200667343961,3.307958671668924,-2.7138414552915684,69.0544553120226,9.291059912411797,1.1820193024672656,7,-1.261566162109375,-1.783132553100586,6.550780296325684,8.92457389831543,-2.7103614807128906,0,-0.06741960823131699,-2.6811603189760707,25.677099227905273,3.9696800752002996,24.81228065490723,-1.7045489906258664,24.14360618591309,-0.06741960823131699
361,2001-07-31,26.25661659240723,26.47950935363769,25.373966217041016,26.34577369689941,2731962.0,0.007871277991413406,5.199972188944139,-0.12987077935246946,84.11076075983989,58.2537513829195,-1.8233276471000508,-2.5295395749099434,4.32066397870781,9.436930388583573,37.50708137128608,1.1055431365966761,-0.08418343085686075,2.316287612915044,-0.10410672133009413,4.736681947160182,1.106090445792475,3.526484780037613,-2.4776926571702553,75.6446784147667,10.18591279321683,1.2101971671225695,7,-1.395299911499027,-1.9881916046142614,6.122829437255856,8.719514846801754,-4.814455032348636,1,-0.11103565160294238,-3.8051910526301165,26.051557540893555,-2.6811603189760707,25.677099227905273,3.9696800752002996,24.81228065490723,-0.11103565160294238
362,2001-08-01,26.92529106140137,27.31758117675781,26.4349308013916,26.746978759765625,6023931.0,0.025466893902373666,-1.2000033278423845,-1.9999786068802266,82.91532707497555,62.56953437902892,-2.096044750419839,-3.1712136741015904,3.3352415776187847,8.731286435819055,35.4808138531205,1.0609645843505788,0.15981916325499768,2.8646007537841847,0.10727749813029774,5.621924009438072,1.4859391259572412,4.243262381611128,-2.758104218485606,87.81160200989801,20.010446672145278,1.3786616278269441,8,-1.6092758178711009,-2.505299568176273,4.179215431213375,6.998792648315426,-7.462406158447269,2,-0.13576158916940884,5.199972188944139,26.25661659240723,-3.8051910526301165,26.051557540893555,-2.6811603189760707,25.677099227905273,-0.13576158916940884
363,2001-08-02,26.47950935363769,27.96842384338379,26.399267196655273,27.362159729003906,6670288.0,-0.01655624471234507,-2.0085408198528807,-4.95002513718477,76.8895232231643,66.28347546716462,-1.35999906480777,-2.6580789592858665,3.47527106994556,9.123607145240367,33.2358077614012,1.5691566467285156,0.4365175457319026,2.289541912078853,-0.6699063671308103,5.248990191288517,0.8098177724740196,3.7692660516836867,-1.871267303984041,48.77303874538497,-17.952549527018057,1.4797241396048322,8,-0.6820487976074183,-1.7340965270996058,3.621985435485847,7.328670501708988,-6.624336242675778,3,-0.15824919438598095,-1.2000033278423845,26.92529106140137,5.199972188944139,26.25661659240723,-3.8051910526301165,26.051557540893555,-0.15824919438598095
364,2001-08-03,25.32047271728516,26.83613586425781,25.14216041564941,26.746978759765625,4826700.0,-0.04377107675498926,1.1111092623141854,1.6161620527137976,65.96010294362428,68.86623803407137,-0.05276601618787069,-1.4505291797675035,4.305909195842265,10.229018218874113,31.12296924790262,1.6939754486083984,0.7635124992523323,1.0524932861328153,-1.9413157669818446,4.046302339247475,-0.44441124042451463,2.5493978126901453,2.6479511260986293,6.309118247292682,-59.688619660007454,1.4969045265573304,8,0.6151809692382777,-0.5750598907470739,4.319636344909664,8.48770713806152,-4.484577178955082,4,-0.09366195061174143,-2.0085408198528807,26.47950935363769,-1.2000033278423845,26.92529106140137,5.199972188944139,26.25661659240723,-0.09366195061174143
365,2001-08-06,25.168907165527344,25.266979217529297,24.607219696044922,25.09758186340332,2264291.0,-0.005985889499383168,3.9333456938907947,-0.05000000000000013,63.88542917436719,70.51468292882844,0.1775737483926818,-1.2011509655177548,4.1191070464549355,10.332507960852382,28.84118032088761,0.7132530212402379,0.9630051849217764,0.7997349739074693,-2.170986903418811,3.7704568512337495,-0.6856259647556726,2.285095912570611,2.7995166778564453,16.71090016734393,-48.335287803133035,1.4853609386631401,8,0.7667465209960938,-0.4234943389892578,4.415478706359863,8.639272689819336,-6.196384429931641,0,-0.10201916434344493,1.1111092623141854,25.32047271728516,-2.0085408198528807,26.47950935363769,-1.2000033278423845,26.92529106140137,-0.10201916434344493
366,2001-08-07,24.321918487548828,24.794448852539066,24.02770233154297,24.66071319580078,3708805.0,-0.03365218332318365,1.529406212837161,-4.749993314614254,58.49486208431671,71.25003626044081,1.1340343424370651,-0.15274201134512566,4.674142436314856,11.106077491452837,26.373303963832388,1.141204833984375,1.114705779492347,-0.18009700775146342,-2.865600685604683,2.505406670101756,-1.5228488466780732,1.1626548311751463,3.5120571899414053,7.466047908278169,-58.33038574424154,1.3427518389266089,8,1.6761445999145508,0.4234943389892578,4.005360126495361,9.218791961669922,-4.752046585083008,1,-0.04032257685059781,3.9333456938907947,25.168907165527344,1.1111092623141854,25.32047271728516,-2.0085408198528807,26.47950935363769,-0.04032257685059781
367,2001-08-08,23.26987075805664,24.25950813293457,23.046979904174805,24.250593185424805,3785248.0,-0.04325512932011366,1.428572247191655,2.8947395088556855,47.26476619455634,70.13277777787597,2.289918185874715,1.0463430839048158,5.450770576622979,12.107880544910273,23.93708558140934,1.2749385833740234,1.2206990858606268,-1.2914339065551772,-3.798609614677847,1.2157418015674928,-2.5450217606165104,-0.037846052493843985,4.335728518676756,4.528972729041405,-58.24968921945603,1.2535878540613348,8,2.2378311157226562,1.4755420684814453,4.769877910614014,10.27083969116211,-3.8961429595947266,2,-0.07854402016243456,1.529406212837161,24.321918487548828,3.9333456938907947,25.168907165527344,1.1111092623141854,25.32047271728516,-0.07854402016243456
368,2001-08-09,22.54770278930664,22.966739654541016,22.208908081054688,22.779510498046875,3700089.0,-0.031034464104187864,1.499996853941068,0.23636423749613464,39.13513476008926,67.03375197069988,2.9693310074309096,1.8115340538783755,5.851544955882062,12.760004447015525,22.093522805266876,1.0609626770019531,1.2771409906169033,-1.9819512367248535,-4.576954476949261,0.6130520034995541,-3.2794528568370573,-0.6844496166126497,4.693206937622069,7.321764220939825,-49.89057573968019,1.2975016201122036,8,2.5409631729125977,2.1977100372314453,5.1956000328063965,10.99300765991211,-4.5380706787109375,3,-0.13681295674233962,1.428572247191655,23.26987075805664,1.529406212837161,24.321918487548828,3.9333456938907947,25.168907165527344,-0.13681295674233962
369,2001-08-10,21.754209518432614,23.18071556091309,20.684329986572266,22.86866569519043,6985605.0,-0.035191756707487976,1.87179211500991,4.807675218457402,32.36514099236699,61.224560800811155,3.5177745644844904,2.6273848880074837,6.322456211437519,13.422751332001273,20.377734941658765,2.496385574340824,1.310031012572832,-2.704119205474857,-5.523914266609822,0.11567585566010763,-4.114016736042338,-1.2942216749073765,4.983500043908695,23.34631078968522,-28.986281079937477,1.4098975305674821,8,2.5721673965454137,2.5721673965454137,5.906623363494877,11.786500930786136,-4.992769241333004,4,-0.08729512354202629,1.499996853941068,22.54770278930664,1.428572247191655,23.26987075805664,1.529406212837161,24.321918487548828,-0.08729512354202629
370,2001-08-13,22.28023338317871,23.0915584564209,20.898305892944336,21.843366622924805,6294300.0,0.024180325389455914,1.129870899627702,-0.3919999452332367,37.93455853787435,56.09387166503721,2.68263799377484,2.1520099802597663,5.478772912309012,12.745647079585837,19.458909427393245,2.1932525634765625,1.2528718226231632,-2.1402038574218736,-5.058986564180376,0.778578849336629,-3.599595210801123,-0.6808125040426241,3.731070630070313,38.82864337138945,-11.018577910353997,1.459391353379251,8,2.0461435317993164,2.0461435317993164,5.164395332336426,11.256019592285156,-6.8115644454956055,0,-0.06482597466591578,1.87179211500991,21.754209518432614,1.499996853941068,22.54770278930664,1.428572247191655,23.26987075805664,-0.06482597466591578
371,2001-08-14,23.0826416015625,23.24312400817871,22.672521591186523,23.0826416015625,2673525.0,0.036014354274654714,2.5555449910267534,0.0,44.28433416131988,51.80153911907548,1.545142111812197,1.41439431170841,4.358605624045275,11.776784160350388,18.21583170175518,0.962890625,1.046728269047584,-1.3328919410705566,-4.260759702238502,1.594975820097389,-2.7968258216545294,0.13104193951341614,2.2894255284853138,67.08229679213284,17.377233918587173,1.4639338805839726,8,1.2437353134155273,1.2437353134155273,4.016506195068359,10.110359191894531,-9.397104263305664,1,-0.17806102684922231,1.129870899627702,22.28023338317871,1.87179211500991,21.754209518432614,1.499996853941068,22.54770278930664,-0.17806102684922231
372,2001-08-15,22.619028091430664,23.359027862548828,22.29806327819824,22.824087142944336,2120336.0,-0.02008494166891428,-1.5052627312156175,-100.0,37.91747837033021,47.47131191320503,1.4904060097083303,1.9484120540754617,4.521263482179535,12.097032225940374,17.13878116367168,1.0609645843505895,0.6634292234029289,-1.77778253555298,-4.7484159448553065,1.1928508737493466,-3.263099240204145,-0.2924658309018149,2.1905105814000834,72.33333238252257,25.14171556926472,1.4853167046511637,8,1.141204833984375,1.7073488235473633,4.096745491027832,10.190598487854004,-10.226262092590332,2,-0.13480491631380187,2.5555449910267534,23.0826416015625,1.129870899627702,22.28023338317871,1.87179211500991,21.754209518432614,-0.13480491631380187
373,2001-08-16,21.620473861694336,22.1197509765625,21.13011360168457,22.1197509765625,3097365.0,-0.04414664616445818,2.9642809390101807,2.4347967630918053,27.976757777471306,43.25094022807691,1.9302032885834741,2.932292665115984,5.188119763260694,12.942254169492507,16.561219823020316,1.4889144897460938,0.22102203458862135,-2.671577739715577,-5.881487771988279,0.5383322925571257,-4.276532755851928,-1.0666227235792256,2.6940397687853945,34.99998573783866,-7.726246437588593,1.6049550161363506,8,1.3551807403564453,2.7059030532836914,5.0685529708862305,11.140116691589355,-8.826502799987791,3,-0.10391752177148394,-1.5052627312156175,22.619028091430664,2.5555449910267534,23.0826416015625,1.129870899627702,22.28023338317871,-0.10391752177148394
374,2001-08-17,20.416860580444336,21.896860122680664,19.614450454711914,21.754209518432614,4621424.0,-0.05567006944202457,1.8131876398788813,2.6785704735163147,21.936043677192217,38.58989739505747,2.643033126170476,4.033756887798539,5.995234440568893,14.010458094685745,16.565105658203837,2.28240966796875,-0.3174842209900923,-3.679046535491942,-7.326312521580025,-0.03178054940385877,-5.502679528535982,-1.8554135424479021,3.4620310127664986,21.428589620101903,-17.225088791968524,1.8236329930440411,8,1.7875890731811523,3.3745765686035156,6.2721662521362305,12.343729972839355,-7.622889518737791,4,-0.11790394808075066,2.9642809390101807,21.620473861694336,-1.5052627312156175,22.619028091430664,2.5555449910267534,23.0826416015625,-0.11790394808075066
375,2001-08-20,20.202884674072266,20.898305892944336,19.99782371520996,20.416860580444336,2119271.0,-0.010480353016517174,-1.885708435332985,0.1600000570486458,19.875771091854872,34.29888728478394,2.322761718727211,4.096857083287464,5.813259941407743,14.12299160392385,16.99151633562875,0.900482177734375,-0.8502559300854493,-3.6638899803161635,-7.685335478457606,0.35755551782527917,-5.674612729386883,-1.653167231245444,3.0789851597487186,15.71430245049375,-17.50595060189543,2.010722749070721,8,1.7340946197509766,3.588552474975586,6.486142158508301,12.201079368591316,-8.37180423736572,0,-0.17034420838868103,1.8131876398788813,20.416860580444336,2.9642809390101807,21.620473861694336,-1.5052627312156175,22.619028091430664,-0.17034420838868103
376,2001-08-21,21.31734275817871,21.53131866455078,20.32770347595215,20.675413131713867,2261906.0,0.055163314649650186,1.2499973258504686,-3.000008913847662,23.279524862697897,31.633860470132994,0.8239289913845482,2.888965802065499,4.354487699816133,12.936457844208846,17.256425787084375,1.3284339904785156,-1.2495407990904681,-2.3960825920104973,-6.565609486115061,1.7734443020940667,-4.480846039062779,-0.31131914495821533,1.4510883625670026,45.47622115923854,18.36986866001531,2.0847634470522824,8,0.16939640045166016,2.4740943908691406,5.235719680786136,11.08662128448487,-10.431323051452637,1,-0.2743622358021933,-1.885708435332985,20.202884674072266,1.8131876398788813,20.416860580444336,2.9642809390101807,21.620473861694336,-0.2743622358021933
377,2001-08-22,21.66505241394043,22.52095603942871,20.72890853881836,21.005294799804688,3085745.0,0.01631111624493231,-1.9558811731672212,1.0277724955133767,26.843901585191944,30.268167895144405,0.25103513385682064,2.472831729527975,3.6640040500228928,12.490487673776755,17.106096877554382,1.7920475006103516,-1.6470367649391449,-1.924445247650148,-6.186447462267019,2.337556966966723,-4.055446354958583,0.2065558596582875,-2.0506019592285156,70.5521424080911,44.27856415534096,2.1310011073084345,8,-0.1783132553100586,2.126384735107422,4.341926574707031,10.738911628723152,-10.716622352600098,2,-0.3683127519483478,1.2499973258504686,21.31734275817871,-1.885708435332985,20.202884674072266,1.8131876398788813,20.416860580444336,-0.3683127519483478
378,2001-08-23,22.19999122619629,22.538787841796875,21.843366622924805,22.09300422668457,2204292.0,0.024691323244233176,-1.2941269002315514,0.1621610682763665,34.0328366884887,30.453467416935705,-0.37818356430029354,1.8257599408920484,2.812170377678804,11.836481849368809,16.942878762922373,0.8737354278564453,-1.958964841765713,-1.2588919639587388,-5.52322323750127,3.0054393095837924,-3.3910576007300044,0.8732736728125268,-2.527410659790039,88.41458522888477,57.15297658251254,2.1321656367712647,8,-0.713252067565918,1.5914459228515625,3.5840959548950195,10.203972816467292,-10.163850784301756,3,-0.44176707672673754,-1.9558811731672212,21.66505241394043,1.2499973258504686,21.31734275817871,-1.885708435332985,20.202884674072266,-0.44176707672673754
379,2001-08-24,23.86721992492676,24.018787384033203,22.217823028564453,22.512039184570312,3559068.0,0.07510042151562302,1.172040463059343,12.666779576410217,44.233801500738046,31.153383301698337,-1.9156076912107736,0.01685139900049748,0.8408864764685333,10.06066523103905,17.35960558624286,1.818796157836914,-2.0598555517895463,0.49883069992065643,-3.642334889727298,4.639996289568611,-1.5717520949033208,2.5694134947446337,-4.079991067504885,96.23056879917547,60.520624576909455,2.070582794823978,8,-2.0506010055542028,-0.0757827758789098,1.649397373199463,8.53674411773682,-12.4105978012085,4,-0.4639521862223841,-1.2941269002315514,22.19999122619629,-1.9558811731672212,21.66505241394043,1.2499973258504686,21.31734275817871,-0.4639521862223841
380,2001-08-27,24.2951717376709,25.133243560791016,23.67107582092285,24.87468910217285,2862349.0,0.017930526223424392,1.6666655071415155,-0.4276310511537557,49.87694932607753,31.77478498667141,-2.2659742177924826,-0.5791230983555806,0.1613312033548553,9.541455675496465,18.073075723738746,1.462167739868164,-2.0155003843149295,1.0146018028259292,-2.95804780097124,4.987251406623098,-0.9717229990726537,3.000926604724512,-4.254049368652343,82.56029898149902,41.489935019506824,1.9863248018985846,8,-1.9213247299194336,-0.5037345886230469,1.123373031616218,8.108792304992683,-13.016862869262694,0,-0.4733944999504226,1.172040463059343,23.86721992492676,-1.2941269002315514,22.19999122619629,-1.9558811731672212,21.66505241394043,-0.4733944999504226
381,2001-08-28,23.341196060180664,24.44673728942871,22.877582550048828,24.03661727905273,3840782.0,-0.039266060260485736,1.0705876727033397,1.2000006582541722,50.33112606237939,33.15407917467688,-1.420887081687674,0.1530865424628587,0.8862326729269654,10.362395078171502,18.971731288106085,1.5691547393798828,-1.850388338666047,0.2063971519470229,-3.5122918114041397,3.9250861152981855,-1.6529473297285584,2.065741633622604,-2.8927039958203125,59.31173510484423,13.056538657999816,1.8593444816755815,8,-0.9673490524291992,0.4502410888671875,2.0639753341674805,9.062767982482917,-12.06288719177246,1,-0.4931244994385703,1.6666655071415155,24.2951717376709,1.172040463059343,23.86721992492676,-1.2941269002315514,22.19999122619629,-0.4931244994385703
382,2001-08-29,23.26987075805664,23.831558227539066,22.075172424316406,23.18071556091309,4284815.0,-0.00305576894774906,1.8970592167873856,-0.1282031590697732,53.56828084227954,35.99758173743334,-1.3941395196211985,-0.0669152520233105,0.8666431326053967,10.257777374057198,20.26328967999881,1.7563858032226598,-1.7755045737191857,0.31784286499023295,-2.9481988368383227,3.5838845668187886,-1.315177985924045,1.9508637159045108,-2.4465985739818343,43.36041019385532,-7.496583828583418,1.6330208509142783,8,-0.8960237503051758,0.5215663909912109,2.215541362762451,9.13409328460694,-10.119274139404295,2,-0.5321839205764798,1.0705876727033397,23.341196060180664,1.6666655071415155,24.2951717376709,1.172040463059343,23.86721992492676,-0.5321839205764798
383,2001-08-30,22.28914833068848,23.359027862548828,22.1108341217041,22.886497497558594,3458810.0,-0.04214558978711169,-1.6168198512872907,-6.700104828530702,52.595152763707915,39.40414941371287,-0.34485601667192256,0.615327773491515,1.7509405681308827,11.038554284901803,21.242505261486286,1.2481937408447266,-1.8512508539193782,-0.4533615112304652,-3.27383972657314,2.3671167041122096,-1.8636006189018026,0.9568775964408722,-1.1210784364763775,6.997087275698514,-45.38426389282845,1.4102391076713368,8,0.27638530731200817,1.5022888183593714,1.9926500320434535,10.114815711975101,-10.297586441040043,3,-0.5087999819954471,1.8970592167873856,23.26987075805664,1.0705876727033397,23.341196060180664,1.6666655071415155,24.2951717376709,-0.5087999819954471
384,2001-08-31,22.94890785217285,23.15396881103516,21.673967361450195,21.93252182006836,3096769.0,0.029600032791562203,1.0749992311816616,-1.7014940146815223,53.20239180516252,43.10710727074705,-0.6790861935125108,-0.24370827108477755,0.9926740456379584,10.18065582995122,22.6635236675408,1.4800014495849645,-1.8112128420650713,0.3249762535095222,-2.2256564453653525,2.875608952384397,-0.9503400959279169,1.6002926029469613,-1.4636240646344376,36.85570094014469,-16.52781096668162,1.2753163494374378,8,-0.21843433380126953,0.842529296875,1.0810232162475586,9.45505619049073,-10.725539207458496,4,-0.4755244772681012,-1.6168198512872907,22.28914833068848,1.8970592167873856,23.26987075805664,1.0705876727033397,23.341196060180664,-0.4755244772681012
385,2001-09-03,22.6011962890625,22.93999290466309,21.896860122680664,22.52987098693848,1929626.0,-0.015151551670788077,1.7857042804132783,0.0701754056737048,47.58928718097805,45.80819197277818,0.049844131647081014,-0.1035346714879708,1.251040564652584,10.326194988232402,23.858211576046724,1.0520477294921875,-1.5829545725784229,0.10565023422241282,-2.1466544723214653,2.357954940766291,-1.020502119049528,1.2318025874943537,-0.9272289276123047,33.44052884648456,-17.4579351959002,1.1261523532719397,9,0.3298797607421875,1.1902408599853516,1.6694579124450684,9.802767753601081,-9.468430519104006,0,-0.49309664952281673,1.0749992311816616,22.94890785217285,-1.6168198512872907,22.28914833068848,1.8970592167873856,23.26987075805664,-0.49309664952281673
386,2001-09-04,23.341196060180664,23.66216087341309,22.29806327819824,23.62649726867676,5777524.0,0.03274161958746746,6.649965771007931,-4.000000000000249,53.51867698696927,48.77205590630899,-0.41670205608594557,-0.9705347308415249,0.4867992563366883,9.397092551655703,24.61414461871663,1.3640975952148509,-1.1255994990780316,0.894686126708983,-1.22924073185008,3.018612985268046,-0.16727730257054674,1.9566495559885126,-1.6672286987304688,77.2726991448895,27.884105581966324,1.0619634292795315,9,0.062409400939941406,0.4502410888671875,1.1880121231079102,9.062767982482917,-9.423851966857908,1,-0.5168067292126199,1.7857042804132783,22.6011962890625,1.0749992311816616,22.94890785217285,-1.6168198512872907,22.28914833068848,-0.5168067292126199
387,2001-09-05,21.442161560058594,22.90432929992676,21.353004455566406,22.565534591674805,4057739.0,-0.08135977673233985,-1.3835600380389206,3.9374983286535143,49.20128188588618,50.45743870601982,1.6174863947200535,0.8269498339559149,2.31919330892136,11.04494835559997,25.082324634791302,1.9881916046142578,-0.6387305859776937,-0.9129629135131836,-3.04499069744935,1.219064870422983,-1.9789768054812669,0.15305097845489968,3.691082000732422,3.8610249094917353,-45.39174898697587,1.0660138919680842,9,1.8009624481201172,2.349275588989258,3.122709274291992,10.961802482604988,-6.731323242187498,2,-0.47401250397175976,6.649965771007931,23.341196060180664,1.7857042804132783,22.6011962890625,1.0749992311816616,22.94890785217285,-0.47401250397175976
388,2001-09-06,19.4628849029541,21.82553482055664,19.391559600830078,21.77203941345215,5867209.0,-0.09230770188726645,1.0147589591049895,2.055554517964382,46.00448059797545,50.654180827935086,3.5399360551018155,2.7017924062314123,4.193659892364742,12.774646274897961,25.49105155165028,2.4339752197265625,-0.2860795973621819,-2.737998676300048,-5.227703160817192,-0.2482941917829038,-3.982850918558622,-1.4931464340414742,5.594753875732422,1.6701466039905748,-48.99122032738236,1.2448522422585728,9,2.7995166778564453,4.217106819152832,5.405118465423584,12.94107913970948,-5.848672866821289,3,-0.32432439054005135,-1.3835600380389206,21.442161560058594,6.649965771007931,23.341196060180664,1.7857042804132783,22.6011962890625,-0.32432439054005135
389,2001-09-07,19.855173110961914,20.684329986572266,19.43613815307617,20.104812622070312,5841358.0,0.020155707129947187,-1.295083232066037,0.1081086215640699,48.56511786826957,50.50842177706753,2.814683687223873,2.2766642324073487,3.7236773911216297,12.154592134996271,25.270314826523965,1.2481918334960973,0.015187432528907863,-2.250758647918701,-4.948360230481608,0.44684293464420577,-3.599559439200153,-0.9019578566372495,4.975822500610352,10.855930594790134,-42.39907431558173,1.3488007912814532,9,2.0639753341674805,3.2586746215820312,5.416263580322266,11.055418968200684,-5.919997215270996,4,-0.3960484845620422,1.0147589591049895,19.4628849029541,-1.3835600380389206,21.442161560058594,6.649965771007931,23.341196060180664,-0.3960484845620422
390,2001-09-10,20.835895538330078,21.34408950805664,19.03493309020996,19.659029006958008,3215828.0,0.0493937988798856,1.1056894661000072,-4.714263884538099,47.991064500154955,50.248414936820375,1.4434540795648552,1.2460744536859067,2.652061068166976,10.993625187600117,24.863899460299972,2.3091564178466797,0.20483257889431172,-1.197819328308107,-3.952501973949598,1.5568633173333843,-2.5751606511288543,0.1795219945126405,3.7775226328125022,38.92098103874687,-14.685217429626938,1.377341322820746,9,0.5973501205444336,1.3150606155395508,4.504637718200684,9.495177268981934,-6.90071964263916,0,-0.41335045464074094,-1.295083232066037,19.855173110961914,1.0147589591049895,19.4628849029541,-1.3835600380389206,21.442161560058594,-0.41335045464074094
391,2001-09-11,18.972522735595703,21.843366622924805,17.83131980895996,21.058788299560547,4529087.0,-0.08943089579742236,1.1951208821942567,-1.7727291144328277,40.026417969984735,48.7437635065654,2.930091689591862,2.9362842727519336,4.383193209859414,12.651275968580912,24.738025364983855,4.012046813964844,0.10462242866623583,-2.8556861877441406,-5.880854626194839,0.1694822507065581,-4.36827040696949,-1.3431019685187913,5.30618633069092,22.495580358519195,-27.77047038117399,1.5125842192253491,9,1.7742176055908203,2.509758949279785,6.368010520935059,11.358550071716309,-3.41469669342041,1,-0.3078007625565168,1.1056894661000072,20.835895538330078,-1.295083232066037,19.855173110961914,1.0147589591049895,19.4628849029541,-0.3078007625565168
392,2001-09-12,19.56987190246582,20.06023406982422,18.277101516723636,18.722885131835934,2783911.0,0.03148496250050026,-1.0512823325869514,-0.40598224179103554,40.30243376604598,47.37790584015852,1.958679310465481,2.212208468535092,3.704380503488231,11.843753120344036,24.440484748453688,1.7831325531005824,-0.11796969939816648,-2.10587921142578,-5.267495482117493,1.0557370592659332,-3.6866873467716346,-0.5250710760799251,4.193046023234672,43.33329530090308,-2.0201752067739562,1.580808135345856,9,1.1768684387207031,1.912409782409668,5.801866054534912,10.654213905334473,-4.841202735900881,2,-0.28883826308698735,1.1951208821942567,18.972522735595703,1.1056894661000072,20.835895538330078,-1.295083232066037,19.855173110961914,-0.28883826308698735
393,2001-09-13,19.373727798461914,19.614450454711914,18.544572830200195,19.391559600830078,2578374.0,-0.010022758706928037,3.6153858812590767,-0.021053224190152254,31.415929762008034,44.95718783536359,1.897302044899046,2.351989390510198,3.83522187106443,11.807515670180717,23.643963549880638,1.0698776245117188,-0.306906950219922,-2.1896860122680657,-5.514995502613964,1.1356234780778323,-3.8523407574410165,-0.5270312670951149,3.9146622778993354,38.444416553995595,-0.45388573888916994,1.6626547451729496,9,1.3730125427246094,2.108553886413574,5.752829551696777,10.779032707214355,-5.108673095703127,3,-0.2406810671181726,-1.0512823325869514,19.56987190246582,1.1951208821942567,18.972522735595703,1.1056894661000072,20.835895538330078,-0.2406810671181726
394,2001-09-14,18.009632110595703,19.97107696533203,17.929391860961914,19.525293350219727,3586000.0,-0.0704095619622831,-1.4361723796941446,84.99764680714514,25.87268984819582,42.544232576165555,2.779359581002474,3.717070944440618,5.1211288085293845,12.924383084649314,22.35777287286391,2.041685104370117,-0.5918738438926354,-3.433420276641847,-7.091116930298284,0.2242763770145899,-5.262268603470066,-1.6045719498136286,4.842192344373444,4.44442225886013,-27.73582417655411,1.8288483268282176,9,2.7371082305908203,3.472649574279785,6.907407283782959,11.550236701965332,-3.156144142150879,4,-0.24405940373856438,3.6153858812590767,19.373727798461914,-1.0512823325869514,19.56987190246582,1.1951208821942567,18.972522735595703,-0.24405940373856438
395,2001-09-17,16.76144027709961,18.187944412231445,16.56529426574707,17.83131980895996,7462863.0,-0.06930690342984513,-1.219507199983303,0.7058830191670977,25.30120585441739,39.40895800588201,3.477795270142142,4.9479003592612685,6.294847866358168,13.886537540664413,21.19675941159405,1.622650146484375,-0.8526745243026035,-4.509539890289307,-8.69815445497083,-0.3209253256077851,-6.6038471726300685,-2.415232607948546,5.688743806188803,3.7162433191314057,-23.998004011550872,2.0943072823407616,9,2.9733715057373047,4.087828636169434,7.564936637878418,12.379392623901367,-0.7132530212402344,0,-0.1686170361666406,-1.4361723796941446,18.009632110595703,3.6153858812590767,19.373727798461914,-1.0512823325869514,19.56987190246582,-0.1686170361666406
396,2001-09-18,15.468668937683105,16.939752578735348,14.889150619506836,16.939752578735348,4946993.0,-0.07712770012865533,1.7878794950935004,1.374999331461422,23.175965327468433,36.51725616605781,3.95200657152537,6.092397894574503,7.544300955358146,14.88285019237751,20.70305975982717,2.050601959228512,-1.2390396423805257,-5.509877538681032,-10.436510929762484,-0.5832441475995793,-7.973194234221758,-3.0465608431403055,6.393026163851172,11.206903229161787,-13.928064368410398,2.463316695540727,9,2.897589683532715,4.54252815246582,8.857707977294922,13.672163963317871,0.7756624221801722,1,-0.09913542323324642,-1.219507199983303,16.76144027709961,-1.4361723796941446,18.009632110595703,3.6153858812590767,19.373727798461914,-0.09913542323324642
397,2001-09-19,13.685537338256836,15.76288604736328,13.685537338256836,15.33493423461914,6540664.0,-0.1152737579820069,-1.5189191439464615,1.1212121801466826,21.963974325124582,33.84608880240772,5.050238780807863,7.638713722647985,9.248992214997255,16.384046700729378,21.080988102038173,2.0773487091064435,-1.6173775355081546,-6.894033384323119,-12.784680968276607,-1.0033858003696317,-9.839357176299863,-3.9487095923463755,7.33945242543415,0.0,-26.296211902143696,2.9453237919767443,9,4.078914642333984,5.72385311126709,10.640839576721191,15.45529556274414,1.9346981048583984,2,0.13680783279766606,1.7878794950935004,15.468668937683105,-1.219507199983303,16.76144027709961,-1.4361723796941446,18.009632110595703,0.13680783279766606
398,2001-09-20,12.392765998840332,14.45228385925293,12.223368644714355,14.256138801574707,5372424.0,-0.09446259269650037,-1.024292160717843,1.129729785986616,16.964280864394468,30.33488469086604,5.849816539441591,8.600007145959609,10.411330815796035,17.413544244363887,21.62603999604191,2.228915214538574,-2.2153586249222457,-7.696443462371825,-14.569926272114806,-0.8229606526288435,-11.133184867243315,-4.259702057500334,7.604700425289874,2.1864188365892376,-21.833314606012227,3.4367414048714906,9,4.640601634979248,6.2855401039123535,11.650538921356201,16.748066902160645,3.878312110900879,3,0.18848924993364613,-1.5189191439464615,13.685537338256836,1.7878794950935004,15.468668937683105,-1.219507199983303,16.76144027709961,0.18848924993364613
399,2001-09-21,12.793971061706545,12.793971061706545,10.556140899658203,12.125296592712402,11343737.0,0.03237413366021413,5.693332154327965,-0.3588516844363658,19.410454311949323,27.159261336620972,4.851871149070879,7.7226301595190545,9.88166581167779,16.737194602651144,23.40087221336016,2.2378301620483416,-2.6662910376070315,-6.741575956344603,-14.10047942754405,0.6173275148548445,-10.421027691944326,-3.062124220744879,5.959639717717126,29.32242894306125,6.226087333874098,3.6794517355997236,9,3.405782699584959,5.050721168518065,10.85704469680786,16.346861839294434,2.3626499176025373,4,0.11498256748878566,-1.024292160717843,12.392765998840332,-1.5189191439464615,13.685537338256836,1.7878794950935004,15.468668937683105,0.11498256748878566
400,2001-09-24,12.793971061706545,12.793971061706545,12.793971061706545,12.793971061706545,0.0,0.0,1.0,0.0,15.510201739538942,24.435237311015882,4.013189124285807,7.185198908399384,9.755156125129504,16.45925670169732,25.975829332128747,0.0,-2.964707555161386,-6.166515922546386,-13.753344876264842,1.4203130311720695,-9.959930399405613,-2.3731014456871584,4.484095139359342,35.05586295894265,18.035342646244604,3.793414476859228,9,2.514216423034666,5.050721168518065,10.203972339630125,15.811922073364256,1.1590356826782209,0,0.16097557957611697,5.693332154327965,12.793971061706545,-1.024292160717843,12.392765998840332,-1.5189191439464615,13.685537338256836,0.16097557957611697
401,2001-09-25,11.831080436706545,12.125296592712402,10.99300765991211,12.125296592712402,6804364.0,-0.07526127895364831,6.696986788024946,-100.0,16.52173629957079,21.792937592518644,4.309750597461319,7.632910561453718,10.57314101429588,17.11557376513303,28.395866835087425,1.8009634017944354,-3.3947305837517625,-6.55390076637268,-14.48018697580405,1.3723854430586933,-10.517043871088367,-2.5907576616569923,4.23703921010596,24.48630576071663,5.561556286053282,3.9631431047156864,9,3.4325284957885724,6.013611793518065,11.033127784729002,16.774812698364258,3.102648735046385,1,0.3564430857953629,1.0,12.793971061706545,5.693332154327965,12.793971061706545,-1.024292160717843,12.392765998840332,0.3564430857953629
402,2001-09-26,10.886019706726074,12.214452743530273,10.78794765472412,12.214452743530273,7754213.0,-0.07987949494860758,1.1476507272626795,4.515160060679166,17.80454781106961,20.280561820192155,4.351022768505528,8.01349054718007,11.36536255659778,17.7656678742959,30.55926596598624,1.4265050888061541,-3.969684575582484,-6.8797689437866225,-15.127612059822773,1.3680741722495302,-11.003690501804698,-2.755847385768547,4.189943765598656,8.466804490720865,-12.11836869141483,4.123921558018076,9,4.377589225769043,6.958672523498535,11.753068447113037,17.577222824096683,5.037348747253418,2,0.49221954373520904,6.696986788024946,11.831080436706545,1.0,12.793971061706545,5.693332154327965,12.793971061706545,0.49221954373520904
403,2001-09-27,10.948430061340332,11.189151763916016,10.270838737487793,10.698790550231934,5246045.0,0.005733073822721257,1.5121993853346483,-0.18792028216111986,15.717233341592575,19.1521777639029,3.316573363676742,7.43931710660226,11.124405821122522,17.40565925263911,32.873412595586935,0.9183130264282227,-4.323510637474492,-6.2503226757049575,-14.744442649464215,2.2437972980543,-10.497382662584585,-2.0032626888253287,3.313965347904423,26.855164009772835,4.831138496337928,4.247059986879629,9,3.280961513519287,6.753611087799072,11.69065809249878,17.046741485595703,4.876865386962892,3,0.426710072183899,1.1476507272626795,10.886019706726074,6.696986788024946,11.831080436706545,1.0,12.793971061706545,0.426710072183899
404,2001-09-28,12.036140441894533,12.276863098144533,11.242646217346193,11.47445297241211,4429956.0,0.09934852526436488,-1.0173917734623446,2.2499942696912583,16.405724475745487,18.16379094405047,1.4442974222413074,5.788932432400072,9.846987554845652,16.015967002551292,34.77298038604945,1.328433036804201,-4.751225370672415,-4.61697392463684,-12.956438874599945,3.7224910253262653,-8.786706399618394,-0.4472414496552872,1.4279436329988293,69.96468982075041,48.009344376968016,4.1697324749815525,9,1.5691552162170375,5.665900707244871,10.602947711944578,15.513247489929197,5.4831314086914045,4,0.35185179902903196,1.5121993853346483,10.948430061340332,1.1476507272626795,10.886019706726074,6.696986788024946,11.831080436706545,0.35185179902903196
405,2001-10-01,11.456622123718262,12.214452743530273,11.18023681640625,12.125296592712402,3236521.0,-0.04814818512412211,1.4421064483803048,-1.1904742500492345,18.188685301496548,17.609648718942477,1.3322985187154792,5.787443299095216,10.211781431153707,16.318386482568503,36.78054735844644,1.0342159271240234,-5.118925153343268,-4.639263534545897,-12.792538443266011,3.5140113741742187,-8.715900988905954,-0.56262608018584,1.3688128836939875,59.11111597080817,35.68641716382994,4.076637454360058,10,1.5602402687072754,6.245419025421143,11.347405910491943,15.646982192993168,5.777348518371586,0,0.3229572220882486,-1.0173917734623446,12.036140441894533,1.5121993853346483,10.948430061340332,1.1476507272626795,10.886019706726074,0.3229572220882486
406,2001-10-02,11.278308868408205,11.492284774780273,10.493730545043944,11.287224769592285,4329995.0,-0.015564208488722087,3.765960158492103,0.013333694641418084,13.615030507963908,16.681988294813515,0.9540258569426747,5.286753283676523,10.181805093310805,16.209344723343023,39.4835384347389,0.9985542297363299,-5.328527652063199,-4.2144324302673315,-11.881166404323563,3.4523015437889004,-8.04779941729545,-0.38106544323921554,1.036206885019153,50.22222813837527,28.10482607763658,3.833366987028116,10,1.0832524299621564,6.080479145050047,11.804333209991453,15.544451713562013,6.793733596801756,1,0.23715416089274566,1.4421064483803048,11.456622123718262,-1.0173917734623446,12.036140441894533,1.5121993853346483,10.948430061340332,0.23715416089274566
407,2001-10-03,11.278308868408205,11.278308868408205,11.278308868408205,11.278308868408205,0.0,0.0,1.0,-0.0,13.85350980256564,16.33634706572142,0.6444183382235646,4.728704116594448,9.976981417957488,15.913378145866927,41.81911677258668,0.0,-5.466917176557445,-3.7062397956848123,-11.053276303490064,3.640796712120438,-7.379758049587439,-0.03272154178218756,0.9361438751220685,50.22222813837527,28.92378857268111,3.673518253902625,10,0.25409603118896307,5.772889614105223,11.804333209991453,15.201199531555174,7.9795150756835955,2,0.32411067527898285,3.765960158492103,11.278308868408205,1.4421064483803048,11.456622123718262,-1.0173917734623446,12.036140441894533,0.32411067527898285
408,2001-10-04,13.150596618652346,13.168429374694824,12.134211540222168,13.168429374694824,6264764.0,0.166007844978304,114.99080164714691,-100.0,29.245999928634916,17.42918546757538,-1.2394026969261223,2.4867662599730824,7.895846444343276,13.74588850610096,42.835967236483356,1.8901205062866193,-5.414704769976748,-1.5183376312255845,-8.592614627436783,5.555939364985614,-5.0554761293311845,2.0188008668800155,-2.8797578811645526,99.33327985024742,72.76744909714239,3.537138498105599,10,-1.430962562561037,3.815903186798094,9.932045459747313,13.217465400695795,5.162166595458983,3,0.21084760758263577,1.0,11.278308868408205,3.765960158492103,11.278308868408205,1.4421064483803048,11.456622123718262,0.21084760758263577
409,2001-10-05,11.991561889648438,13.043609619140625,11.777585983276367,12.615657806396484,4975198.0,-0.08813552438829841,-1.4067798453884868,34.99716562383364,29.470452454714234,18.98032443592819,-0.2303872639717479,3.1900271878958257,8.800379934914524,14.604967152994625,43.94956506110081,1.3730106353759783,-5.217693609329931,-2.2841917991638176,-9.010339621379973,4.441956023052337,-5.6472657102718955,1.0788821119442602,-1.6627713394165031,56.00000000000003,25.44735104165586,3.3630739111080774,10,-0.2719278335571289,4.974937915802002,11.186923503875732,11.96927261352539,5.973491668701172,4,0.3197026037087136,114.99080164714691,13.150596618652346,1.0,11.278308868408205,3.765960158492103,11.278308868408205,0.3197026037087136
410,2001-10-08,12.223368644714355,12.259032249450685,11.099995613098145,11.590356826782227,3409219.0,0.019330822556653082,2.291132796156798,-1.0142861072229727,34.62837734065377,20.992173440492962,-0.6164747974414855,2.4031177151735204,8.299446534395514,14.05257346772132,45.69922162882324,1.1590366363525408,-4.791918187631158,-1.6217586994171143,-7.6456252459349585,4.402107847100731,-4.633691972676036,1.3901745738418079,-1.8377853179931627,64.66664883897137,30.358766462661137,3.0119332732589226,10,-0.5037345886230469,4.743131160736084,11.037586688995361,11.568068504333496,7.52481746673584,0,0.43326053232973893,-1.4067798453884868,11.991561889648438,114.99080164714691,13.150596618652346,1.0,11.278308868408205,0.43326053232973893
411,2001-10-09,13.132765769958494,13.44481372833252,12.134211540222168,12.348188400268555,6089948.0,0.07439824091678537,-1.1617626123635494,1.2394355799753196,47.1454845830273,24.25227752626604,-1.4771479630862174,1.0896558817881132,7.119330551795281,12.832879605342649,46.701013631464306,1.3106021881103516,-4.407376274437986,-0.42037372589111577,-5.943058737440916,5.1023112856586845,-3.1817162316660177,2.3409687798837844,-2.6915255222778285,86.69201861130988,46.05975442353089,2.7613425057749,10,-1.274939537048338,3.833734035491945,10.228490829467775,10.658671379089357,6.48168468475342,1,0.3122879783261614,2.291132796156798,12.223368644714355,-1.4067798453884868,11.991561889648438,114.99080164714691,13.150596618652346,0.3122879783261614
412,2001-10-10,13.917344093322756,14.024332046508787,12.749393463134766,12.93662166595459,5194048.0,0.059742048027613626,1.134327214440123,1.2500009116446242,58.30903984049664,28.984700470588717,-1.9964627795067198,-0.14768007411098516,6.046011928579466,11.768742347546523,47.61548955216876,1.2749385833740217,-3.9438190602590915,0.6468309879302989,-4.103997390897829,5.397659366758427,-1.7285832014837652,3.022245177344363,-3.3559609064160156,96.34146222152518,48.74565898800662,2.3754141894140646,10,-1.6583127975463903,2.6702399253845197,9.680177211761473,9.874093055725096,6.989876747131346,2,0.2985266688836514,-1.1617626123635494,13.132765769958494,2.291132796156798,12.223368644714355,-1.4067798453884868,11.991561889648438,0.2985266688836514
413,2001-10-11,14.710838317871096,14.871319770812988,14.113489151000975,14.265054702758787,5559686.0,0.05701477374041808,-1.0238101908329826,0.45454616176016116,60.01864182817518,33.83058017641424,-2.458691672785953,-1.3791261381132447,4.981415752424548,10.708711452029172,48.38123031532937,0.9539756774902326,-3.424675180706723,1.6734696865081808,-2.191281658845634,5.538221031861996,-0.25890598616872573,3.6058453591850874,-3.9416781993882335,95.74469214974262,43.9439330147016,1.932375672676907,10,-2.0283131599426287,1.3462643623352033,8.806442260742186,9.080598831176756,5.928913116455073,3,0.30909085722850427,1.134327214440123,13.917344093322756,-1.1617626123635494,13.132765769958494,2.291132796156798,12.223368644714355,0.30909085722850427
414,2001-10-12,13.614212036132812,15.299270629882812,13.596380233764648,14.889150619506836,3974199.0,-0.07454546491793568,-1.598638109361652,-2.8599942666192937,53.846155222102,37.79252127870373,-1.2456707713564885,-0.6626521468964643,5.825972586022715,11.528294716794605,48.988899645551484,1.702890396118164,-2.8947227868073764,0.796614408493042,-2.3014596075397193,3.8946884245258033,-0.7524225995233387,2.3456514165094227,-2.516879145463541,59.87263070375829,5.707811348436749,1.5490370080163811,10,-0.7177114486694336,2.4428906440734863,9.356984615325928,10.065779685974121,6.749153137207031,4,0.34512105184702,-1.0238101908329826,14.710838317871096,1.134327214440123,13.917344093322756,-1.1617626123635494,13.132765769958494,0.34512105184702
415,2001-10-15,13.935175895690918,14.042162895202635,13.293248176574707,13.480477333068848,2827296.0,0.0235756471771007,1.2400043357094228,-0.356643503108006,60.49821887949666,43.00176443109626,-1.3165248038522002,-1.2713940787006486,5.256357938743655,10.928629841649375,49.11758139410728,0.7489147186279279,-2.3063884966709605,1.2588914871215824,-1.29109283546072,3.808875809703885,-0.016100674169567952,2.5338836484127327,-2.4176492311002917,56.90144494780501,-0.9754746219651835,1.2749921612911512,10,-0.7355427742004395,2.121926784515381,8.581322193145752,9.744815826416016,4.876864433288571,0,0.2891874270424404,-1.598638109361652,13.614212036132812,-1.0238101908329826,14.710838317871096,1.134327214440123,13.917344093322756,0.2891874270424404
416,2001-10-16,13.935175895690918,13.935175895690918,13.935175895690918,13.935175895690918,0.0,0.0,1.0,0.0,66.79764598681267,48.884446229345926,-1.0057835004213587,-1.4674046670053968,5.029885664597121,10.678418080013095,48.67645172712904,0.0,-1.773813631100392,1.335566139221191,-0.9381422431424298,3.609274521584812,0.19871194803938153,2.4724203304030006,-2.039474834571074,46.50351193459349,-16.89544814735695,1.1368541911818102,10,-0.7355427742004395,2.121926784515381,7.856925010681152,9.566502571105957,4.056624412536621,1,0.41714652612004666,1.2400043357094228,13.935175895690918,-1.598638109361652,13.614212036132812,-1.0238101908329826,14.710838317871096,0.41714652612004666
417,2001-10-17,15.557826042175293,16.342403411865234,15.379511833190918,15.513246536254885,6992005.0,0.11644274594238424,-5.171414425730501,100.0,71.66806508782257,53.59800902481122,-2.187593630601219,-3.1016172325244824,3.228865044440923,8.829676845550164,47.311312079095124,2.4072275161743164,-1.2050803603596307,2.8646018505096436,0.2709722775292924,5.458231423489995,1.567787064019468,4.161416636999819,-3.3217680241791516,74.26902505292794,5.989441910459021,1.2968147864901756,10,-1.8366265296936035,-0.3922896385192871,5.556684970855713,7.342045783996582,4.502408027648926,2,0.26074493965542667,1.0,13.935175895690918,1.2400043357094228,13.935175895690918,-1.598638109361652,13.614212036132812,0.26074493965542667
418,2001-10-18,14.72866916656494,15.245777130126953,14.158066749572756,14.710838317871096,4543414.0,-0.05329516304929838,1.067798515343771,0.3999786073376194,62.972506467366415,57.32045947066147,-1.2416155342947253,-2.2013520167122778,3.889620152270469,9.409824148329358,45.6980829362413,1.3997592926025373,-0.5547765408230472,1.91864981651306,-0.8241026296137335,4.661402262639854,0.5472735934496633,3.290026039576457,-1.9998497013045071,47.076022020028894,-20.1233144218182,1.3713762230633966,10,-1.0074696540832502,0.3922886848449725,6.385841846466066,8.171202659606935,5.643612861633299,3,0.4194915103337975,-5.171414425730501,15.557826042175293,1.0,13.935175895690918,1.2400043357094228,13.935175895690918,0.4194915103337975
419,2001-10-19,14.265054702758787,15.156620979309082,14.175897598266602,14.84457302093506,3557727.0,-0.03147700980741619,-1.5882324811708373,-32.50088249452451,63.68375285432975,60.54883452773657,-0.4711365099026299,-1.7095250913816518,4.20155410153192,9.62646535856828,43.62314034856764,0.9807233810424805,0.11501928271497697,1.381481170654295,-1.437307226572175,4.200269567880765,-0.027913027958939907,2.79087536926753,-1.1026051639057783,31.871336524179465,-34.84947874316221,1.409394198613235,10,-0.026747226715086114,0.8559031486511248,6.849456310272219,8.634817123413088,6.9987926483154315,4,0.4468750288307375,1.067798515343771,14.72866916656494,-5.171414425730501,15.557826042175293,1.0,13.935175895690918,0.4468750288307375
420,2001-10-22,14.853487968444824,14.889150619506836,14.24722385406494,14.61276626586914,2775826.0,0.04124998311939443,3.114295319448064,-0.41538238745106043,66.75020814625042,62.727137145872476,-0.723317302195154,-2.2511721564869482,3.448192727782512,8.794678052001146,41.43606528514944,0.6419267654418963,0.4906723052991424,1.866938591003418,-1.0853808156202334,4.819257997627069,0.3907788876915923,3.3430982943152436,-1.3094439648303489,38.1481212965417,-29.39313559067459,1.4761597033118259,10,-0.3075895309448242,-0.6240963935852051,6.261023044586182,8.04638385772705,6.508431434631344,0,0.3709483736480186,-1.5882324811708373,14.265054702758787,1.067798515343771,14.72866916656494,-5.171414425730501,15.557826042175293,0.3709483736480186
421,2001-10-23,16.048187255859375,16.074934005737305,15.103126525878904,15.210115432739258,5275154.0,0.08043223853902903,1.1800028666964786,3.481496741477329,70.09767276569609,64.03698524867242,-1.632665735435383,-3.282007640085565,2.0731794092612823,7.359677678745321,38.51558625807588,1.2214460372924805,1.0062097605315685,2.8507825374603275,-0.34629574890000114,6.047860823820658,1.2522433942801623,4.449321680640493,-2.168340123254808,86.53064057913686,16.10470841707256,1.598539143180165,10,-1.2303614616394043,-2.4428915977478045,4.2438530921936035,6.218671798706055,3.1204814910888636,1,0.1722221350645694,3.114295319448064,14.853487968444824,-1.5882324811708373,14.265054702758787,1.067798515343771,14.72866916656494,0.1722221350645694
422,2001-10-24,16.244331359863278,17.109149932861328,15.620235443115234,15.646982192993164,3472362.0,0.012222196867268442,-3.575343830682646,0.7127660785041071,65.17935602788717,64.6103979375293,-1.6360636225461676,-3.2212953275188205,1.7102287368237228,6.936169198862881,35.41360348873636,1.4889144897460938,1.4521792967846388,2.77901105880737,-0.4995286209561769,6.057550738570917,1.1397412189255967,4.418280898689144,-2.068977473747431,70.69487644755814,3.7633697862022046,1.6392698398817735,10,-1.0431323051452601,-2.554337024688717,2.9443964958190953,5.184455871582035,2.5231323242187536,2,0.10757407674420705,1.1800028666964786,16.048187255859375,3.114295319448064,14.853487968444824,-1.5882324811708373,14.265054702758787,0.10757407674420705
423,2001-10-25,15.620235443115234,16.984331130981445,15.227946281433105,16.485054016113278,4095182.0,-0.03841930473605504,-1.129729785986616,-1.4477605744884008,68.79039504798861,66.27086902929447,-0.9715753994323908,-2.3497255300965634,2.189018158437108,7.320557333920572,31.968668898153457,1.7563848495483398,1.677029676931383,1.9213248729705814,-1.266630784959684,5.109280530900847,0.3273470440054478,3.515302701935715,-1.0341501104550197,49.2401498437123,-18.286186715502197,1.5939778289651332,10,-0.4190363883972168,-1.9302411079406738,2.9666857719421387,5.206745147705078,3.931804656982422,3,0.2842465878877616,-3.575343830682646,16.244331359863278,1.1800028666964786,16.048187255859375,3.114295319448064,14.853487968444824,0.2842465878877616
424,2001-10-26,16.27107810974121,16.672283172607422,15.860958099365234,16.226499557495114,3825490.0,0.041666636139779945,-1.0919566233063664,-0.05154671007071233,70.088493229655,67.33645506820095,-1.3476252210111603,-2.8111594248040106,1.4362379301643742,6.409577194041631,29.248640833675122,1.0520477294921875,1.7466614340346105,2.360420656204223,-0.9236412563232932,5.644482568731737,0.7183896999404649,4.002451612467981,-1.3317637330528402,70.71651048818924,2.711602616019718,1.6420309562637574,10,-0.7489151954650879,-2.5810837745666504,1.5847587585449219,3.8248181343078613,3.6910820007324254,4,0.2520548356289747,-1.129729785986616,15.620235443115234,-3.575343830682646,16.244331359863278,1.1800028666964786,16.048187255859375,0.2520548356289747
425,2001-10-29,15.156620979309082,16.262163162231445,15.156620979309082,16.226499557495114,3094040.0,-0.06849313382405331,-1.0666685088634993,-23.9998502481582,59.843886867797764,66.56381516608819,-0.046584116249348995,-1.4812389161330515,2.4406038164148143,7.260327363063453,26.452307003761177,1.114457130432129,1.7116060262154953,1.060963582992553,-2.053508027045357,4.175435193030463,-0.496272222026402,2.618199388011508,1.952528953552246,2.6666913877464173,-60.37301421383717,1.557235805018955,10,0.476987361907959,-1.4666266441345215,1.8656020164489746,4.105661392211914,6.285540580749512,0,0.40294115555850873,-1.0919566233063664,16.27107810974121,-1.129729785986616,15.620235443115234,-3.575343830682646,16.244331359863278,0.40294115555850873
426,2001-10-30,13.953006744384766,14.79999542236328,13.685537338256836,14.79999542236328,6827882.0,-0.0794117789557065,1.6315772880607906,0.7916680408860739,50.16666671123591,64.17477090202301,1.296127017431445,-0.070587911199393,3.4819430498376036,8.213762746374478,23.608298897468483,1.471083641052246,1.8026539235100696,-0.2763855457305908,-3.0973551342018624,2.5445840427406807,-1.6868703399662266,1.134099248505045,3.1170926094055176,7.812490424572371,-48.90739953307829,1.4104847942356353,10,1.4443368911743164,-0.2630124092102051,2.6234331130981445,5.3092756271362305,11.224815368652344,1,0.5309904018840268,-1.0666685088634993,15.156620979309082,-1.0919566233063664,16.27107810974121,-1.129729785986616,15.620235443115234,0.5309904018840268
427,2001-10-31,14.93372917175293,15.022886276245115,13.730114936828613,14.00650119781494,4817238.0,0.0702875333850781,1.3387101087345685,-1.0947347916751158,51.02374807487109,62.84713108063464,0.24313475179592636,-0.8046698640693712,2.335786505811509,6.988302178764307,20.56012809985827,1.2927713394165021,1.822970618388684,0.5215658664703362,-1.945862880088285,2.9889946130289573,-0.7121485068089743,1.7552802397496468,2.0009877014160153,37.837825336307574,-13.36960754929099,1.2337143732793103,10,0.46361446380615234,-1.2437348365783691,1.6204214096069336,4.328553199768066,9.406021118164059,2,0.2835821867725896,1.6315772880607906,13.953006744384766,-1.0666685088634993,15.156620979309082,-1.0919566233063664,16.27107810974121,0.2835821867725896
428,2001-11-01,15.923368453979492,15.923368453979492,14.684090614318848,14.978307723999025,2811242.0,0.0662687310613923,1.6226416998328907,1.0192323317929464,60.71133317926898,62.516862227850105,-0.6249329879814702,-1.6610942830161584,1.1715565935175931,5.770434132108051,18.692196938237092,1.2392778396606445,1.8177540619480883,1.3725665569305416,-1.1079575496573106,3.8530906635183957,0.1323045036366146,2.6128286102244687,0.8813812377929686,74.92539505656437,23.789008550187603,1.2402620532939268,11,-0.5260248184204102,-2.2333741188049316,0.6307821273803711,3.338913917541504,8.42529678344727,3,0.1786114061432622,1.3387101087345685,14.93372917175293,1.6315772880607906,13.953006744384766,-1.0666685088634993,15.156620979309082,0.1786114061432622
429,2001-11-02,15.825295448303224,16.440475463867188,15.789632797241213,16.27107810974121,4347515.0,-0.0061590615050899356,-1.5172409341475168,-0.4716973706517254,58.9526998031786,61.65047241195323,-0.31543659747394237,-1.3292316290257613,1.0365516844067333,5.637391060117865,16.495037647719315,0.6508426666259748,1.5922475147382542,1.0828068733215357,-1.1446059758329294,3.310219722476001,-0.030899551255696878,2.1965132978987683,0.8546857493286115,77.66991534782034,26.13657305696264,1.1137064245772328,11,-0.4279518127441424,-2.0238552093505877,0.1404209136962873,3.2943358421325666,7.22168445587158,4,0.2354928957862843,1.6226416998328907,15.923368453979492,1.3387101087345685,14.93372917175293,1.6315772880607906,13.953006744384766,0.2354928957862843
430,2001-11-05,17.519271850585938,17.653005599975586,16.048187255859375,16.048187255859375,4227876.0,0.1070423239690188,-1.1818165316516094,-3.300004064718895,64.62882072272863,61.042822184956854,-1.7785371228868456,-2.7469467263065184,-0.8894203173339505,3.7464234619184325,14.132820761250041,1.8277101516723615,1.5879838285486905,2.5119881153106682,0.2863608896526273,4.737615340968711,1.399174502481646,3.6248017281396887,-3.8337345123291016,96.62924211190253,42.62307741060417,1.1128136128290211,11,-1.8500003814697266,-3.445903778076172,-1.8656034469604492,1.6003594398498535,5.750598907470703,0,0.1394400566828351,-1.5172409341475168,15.825295448303224,1.6226416998328907,15.923368453979492,1.3387101087345685,14.93372917175293,0.1394400566828351
431,2001-11-06,17.233970642089847,18.749631881713867,17.118066787719727,17.875896453857422,6934329.0,-0.01628499237464298,-2.734697263407904,-0.43636226908275955,57.67973923322903,60.20953142999484,-1.4609815306740384,-2.2542145181280553,-0.813458987339434,3.8502928710814643,12.720597348985606,1.6315650939941406,1.6160646316685927,2.0216266632080107,-0.2323546802713956,4.275608006687417,0.8946359914683093,3.148617334947714,-3.4690839385986365,69.80463944506779,17.603091947390126,1.126990671739703,11,-1.0163860321044957,-2.612289428710941,-1.8745188713073766,1.8856606483459437,2.9599990844726527,1,0.2441799980609951,-1.1818165316516094,17.519271850585938,-1.5172409341475168,15.825295448303224,1.6226416998328907,15.923368453979492,0.2441799980609951
432,2001-11-07,18.07204246520996,18.07204246520996,16.948667526245114,17.83131980895996,5661899.0,0.048629061782972105,8.333354462474675,-0.37500074282284773,65.30612369639873,59.82239016870707,-2.2490381964600665,-2.9144951942396045,-1.8531489765005986,2.90499950537464,11.599367174656248,1.1233749389648473,1.5852015242730406,2.6519635677337643,0.14849959657958678,5.15542753888794,1.4002315821566746,3.903695553310852,-4.107765954589844,83.33335288124945,29.22422055717172,1.251731985577088,11,-1.8544578552246094,-3.147228717803955,-3.2118678092956543,1.04758882522583,2.344818115234375,2,0.39319184101665927,-2.734697263407904,17.233970642089847,-1.1818165316516094,17.519271850585938,-1.5172409341475168,15.825295448303224,0.39319184101665927
433,2001-11-08,19.2578239440918,19.721439361572266,17.626258850097656,17.653005599975586,10755688.0,0.06561413748139189,-1.5268836126533039,6.666669307809346,71.43950790960197,59.9725029109234,-3.2012052498924213,-3.944392863157276,-3.199310214628966,1.6216468655343625,11.252978378864668,2.0951805114746094,1.4252690525050493,3.6103957653045686,0.6029895655360562,6.617801965073081,2.1066926654203115,5.114098865188826,-5.102133218627934,88.20859037964031,29.994112310229383,1.5037030998842562,11,-2.5543355941772496,-3.8471064567565953,-4.966022253036503,-0.1381926536560094,1.1144580841064382,3,0.26388891915196355,8.333354462474675,18.07204246520996,-2.734697263407904,17.233970642089847,-1.1818165316516094,17.519271850585938,0.26388891915196355
434,2001-11-09,18.312763214111328,18.705053329467773,18.01854705810547,18.63372802734375,5713025.0,-0.049074118276505097,1.9615333980614478,-0.2000007131082363,64.41307069662727,60.48019000301557,-2.163600527638067,-2.771369703150537,-2.4501868907542868,2.4588067363653394,10.662344448574073,1.2392768859863317,1.3322579946102717,2.43040747642517,-0.6416246317060903,5.502439584556431,0.89439142235954,3.9664235304908004,-3.823127570480958,61.6504365363306,0.8606162577779486,1.53601605406563,11,-1.6092748641967773,-2.902045726776123,-3.969696283340454,0.8068680763244629,3.4592761993408203,4,0.3296008337324172,-1.5268836126533039,19.2578239440918,8.333354462474675,18.07204246520996,-2.734697263407904,17.233970642089847,0.3296008337324172
435,2001-11-12,17.96505355834961,18.517824172973636,17.305295944213867,18.2860164642334,5588576.0,-0.018987285080701688,2.090904228810347,0.9999940574525488,58.59312327825871,61.416462954907,-1.5372817469794988,-2.2200974915409155,-2.295285364601188,2.7030431500724674,9.738200194913409,1.2125282287597692,1.247274189153135,1.8812039375305183,-1.1817044232108813,4.944112298271918,0.34974975715982026,3.412658117901218,-3.161509691642726,36.65595629452775,-20.0153819873374,1.5314541803706998,11,-1.23927640914917,-2.5543360710144043,-3.6219866275787354,1.1545777320861816,3.806985855102539,0,0.2828784411535066,1.9615333980614478,18.312763214111328,-1.5268836126533039,19.2578239440918,8.333354462474675,18.07204246520996,0.2828784411535066
436,2001-11-13,19.748186111450195,20.095895767211914,17.608427047729492,17.742162704467773,14115260.0,0.09925562132665289,-1.1882335569974312,-6.2500163421026045,63.75087579045706,62.83058825663878,-2.695365468785795,-3.737002726255696,-4.278337231445267,0.854654314935253,9.009905473899321,2.487468719482422,1.1351463060641578,3.3736859798431382,0.07511547682662112,6.672256482859654,1.7244007283348814,5.022971231351397,-4.649568515051389,88.95187672645865,32.647668675730785,1.6492852515082579,11,-2.3581929206848145,-3.6331324577331543,-5.405119180679321,-0.6285548210144043,1.1144561767578125,1,0.17832952488555587,2.090904228810347,17.96505355834961,1.9615333980614478,18.312763214111328,-1.5268836126533039,19.2578239440918,0.17832952488555587
437,2001-11-14,19.614450454711914,21.82553482055664,19.43613815307617,20.06023406982422,15129010.0,-0.006772047619134969,-4.955563795927152,-0.222222539159141,66.30276103565696,63.45185801845966,-2.042651891168134,-3.461231562388413,-4.2889758872570045,0.9118708426263566,10.029262815871792,2.3893966674804723,1.241453254749345,3.0371191024780266,-0.5373578610312713,6.6115960659873245,1.2498806207233777,4.824357584232676,-4.116050604648059,51.084789403128475,-5.860453831149094,1.7872384817546485,11,-0.8068666458129883,-2.326986312866211,-5.202287435531616,-0.49481916427612305,0.178314208984375,2,0.029545526813950174,-1.1882335569974312,19.748186111450195,2.090904228810347,17.96505355834961,1.9615333980614478,18.312763214111328,0.029545526813950174
438,2001-11-15,20.9072208404541,21.014209747314453,19.97107696533203,20.550594329833984,8248033.0,0.06590908007986673,2.65623861399046,-0.7999991442715397,67.98063216575468,64.45496161430145,-2.8542740124181023,-4.4980018646595035,-5.65026740158476,-0.4575112829878236,10.51093931182657,1.399759292602539,1.6260737067266469,4.020961904525755,0.07096197150085715,7.9709618375506555,2.0459619380133063,5.9959618710382045,-4.7761074933409695,79.68439267870005,23.469832232175975,1.97499996651245,11,-1.9703598022460938,-3.3478293418884277,-6.48391318321228,-1.7875895500183105,-0.9004802703857422,3,-0.023454110125481153,-4.955563795927152,19.614450454711914,-1.1882335569974312,19.748186111450195,2.090904228810347,17.96505355834961,-0.023454110125481153
439,2001-11-16,20.63975143432617,21.040956497192386,20.1939697265625,20.951799392700195,4877086.0,-0.012793159271097254,2.454535553558821,-0.8749993314614353,72.76091298613105,65.35852742134617,-2.0473561437479724,-3.929960458124505,-5.468486455444175,-0.25674396006163036,11.022145703270963,0.8469867706298864,1.9621235233636902,3.4347576618194537,-0.6511108954431286,7.520626219082038,1.3918233831881608,5.477691940450747,-3.9391959398686858,73.76724065543493,10.333955828950778,2.042934278631292,11,-1.2526502609252894,-3.0803599357604945,-6.2699375152587855,-1.5201201438903773,-0.633010864257809,4,-0.01295894512000273,2.65623861399046,20.9072208404541,-4.955563795927152,19.614450454711914,-1.1882335569974312,19.748186111450195,-0.01295894512000273
440,2001-11-19,20.363365173339844,20.818065643310547,19.748186111450195,20.595172882080078,4515163.0,-0.013390968484565335,2.1578814031650593,0.7428592385225126,78.82917920824438,67.70846519634787,-1.4808342587248084,-3.393615618809953,-5.3143834495996405,-0.060732744691016194,11.444682635206739,1.0698795318603516,2.121615843754441,2.882877540588378,-1.277735316285888,7.043490397462644,0.8025711121512451,4.963183969025511,-3.150311746272447,65.32766706513269,-4.92889344801408,2.0803064284371335,11,-0.9762639999389648,-2.80397367477417,-5.886563539505005,-1.2437338829040527,-0.3566246032714844,0,0.06917688840332592,2.454535553558821,20.63975143432617,2.65623861399046,20.9072208404541,-4.955563795927152,19.614450454711914,0.06917688840332592
441,2001-11-20,18.81204032897949,20.407943725585934,18.562402725219727,20.354450225830078,7882840.0,-0.07618214529646516,1.237837362779693,6.653833495153635,66.5903815290371,67.85116051108547,0.35523751547762217,-1.7124092887166107,-3.8458183410402693,1.3915540218129543,12.326977077429257,1.8455410003662074,2.3039976534669684,1.1933600425720172,-2.950511168351845,5.3372312534958795,-0.8785755628899139,3.2652956480339483,-1.137738762563167,7.650245116233559,-63.951467224624984,2.0719356054619316,11,0.7533750534057653,-1.0565042495727504,-4.1836724281311,-0.2585530281066859,1.1947002410888707,1,0.1573459886705033,2.1578814031650593,20.363365173339844,2.454535553558821,20.63975143432617,2.65623861399046,20.9072208404541,0.1573459886705033
442,2001-11-21,17.99180030822754,18.589149475097656,17.72433090209961,18.589149475097656,6742169.0,-0.04360186382805009,1.8955211489767962,0.38728302255440034,58.97832212423611,66.46658431271148,1.2995608916868022,-0.7953171287857614,-3.138832938576524,2.1300427815946534,13.026702657992942,1.0877094268798793,2.250821689119441,0.28574657440185547,-3.8095171110344097,4.381010259838121,-1.7618852683162771,2.333378417119988,3.8337345123291016,8.064504070754108,-60.50949548755723,2.0476318427181326,11,1.5736150741577148,-0.23626422882080078,-3.3634324073791504,-0.22289133071899414,2.3269882202148473,2,0.1595639086027234,1.237837362779693,18.81204032897949,2.1578814031650593,20.363365173339844,2.454535553558821,20.63975143432617,0.1595639086027234
443,2001-11-22,20.06023406982422,20.06023406982422,18.196861267089844,18.268186569213867,5858849.0,0.11496535789421802,1.0796020218211078,-3.0,65.69728989501687,66.60927533475476,-0.7186553991851703,-2.6499252127300323,-5.292497724174458,0.001020708271539661,14.224638744393697,2.0684337615966797,2.399805614601682,2.1321804046630852,-1.9683709016661481,6.232731710992317,0.08190475149847032,4.1824560578277,1.6832766723632808,70.4301134014274,2.8824829189229604,2.050275653164616,11,-0.49481868743896484,-2.3046979904174805,-5.616866111755371,-2.3581929206848145,0.4012031555175817,3,-0.013333314317118261,1.8955211489767962,17.99180030822754,1.237837362779693,18.81204032897949,2.1578814031650593,20.363365173339844,-0.013333314317118261
444,2001-11-23,20.37228202819824,21.032041549682614,19.7036075592041,20.407943725585934,5257395.0,0.0155555492168169,1.0694417414066866,-0.01989997328505485,61.782028700026565,66.96359815939564,-0.7910223631598896,-2.781580578677943,-5.643932351934575,-0.36828077601547804,15.627199488692522,1.328433990478512,2.4064434431777997,2.2391681671142543,-1.9222249560347002,6.400561290263209,0.15847160553977702,4.3198647286887315,1.2908451171875015,80.05389250216093,15.516309181852534,2.0806965615744772,11,-0.6553010940551722,-2.6167459487915004,-5.951203346252438,-2.6702408790588343,0.08915519714356179,4,-0.017943078621428632,1.0796020218211078,20.06023406982422,1.8955211489767962,17.99180030822754,1.237837362779693,18.81204032897949,-0.017943078621428632
445,2001-11-26,21.26384735107422,21.26384735107422,20.434690475463867,20.77348518371582,4730754.0,0.043763645213723334,2.3818142214235425,-13.750387762742687,65.8485226360316,67.19667003112615,-1.3024062300229566,-3.364656081780968,-6.5250972352053935,-1.3026737790221716,16.89166404385626,0.8915653228759801,2.248943998369896,2.825372171401977,-1.3126094636695527,6.963353806473506,0.7563813538662103,4.894362988937743,0.32050386944579756,100.0,34.6362260199964,2.0689908175357647,11,-1.4889144897460938,-3.5083112716674805,-6.584214687347412,-3.5618062019348145,-0.8024101257324183,0,-0.05911944156908899,1.0694417414066866,20.37228202819824,1.0796020218211078,20.06023406982422,1.8955211489767962,17.99180030822754,-0.05911944156908899
446,2001-11-27,21.36191940307617,21.77203941345215,20.37228202819824,21.13011360168457,6456648.0,0.0046121499267155475,1.6610198069165638,0.4727236659392905,63.73789501636191,66.91168491787114,-1.2823503161020255,-3.034807633757218,-6.569738546815731,-1.4198066492242702,17.515989151201182,1.3997573852539098,2.2661029758281757,2.5529985904693575,-1.2031538856153077,6.309151066554023,0.6749223524270249,4.43107482851169,-3.637588500976559,89.86784722205851,25.67096957039645,1.8780762380423321,11,-1.6137342453002894,-3.60638332366943,-6.974274396896359,-3.659878253936764,0.6597595214843786,1,-0.06343900131055924,2.3818142214235425,21.26384735107422,1.0694417414066866,20.37228202819824,1.0796020218211078,20.06023406982422,-0.06343900131055924
447,2001-11-28,19.16866874694824,21.219268798828125,19.16866874694824,20.675413131713867,7264769.0,-0.10267104817426176,-1.7218950641038544,-6.500028798762591,49.65659876515726,64.87568120669366,0.9398517442922945,-0.5354723983228347,-4.289956832609848,0.7347452404505113,18.033797541654845,2.1932506561279297,2.366717669747146,0.1480009555816615,-3.136149480895945,3.4321513920592697,-1.4940742626571435,1.7900761738204665,-1.363383674621577,27.18207149613498,-32.5739110863247,1.6420752182388039,11,0.5795164108276403,-1.4131326675415004,-4.957108020782467,-1.4666275978088343,4.1903591156005895,2,0.04372091949544199,1.6610198069165638,21.36191940307617,2.3818142214235425,21.26384735107422,1.0694417414066866,20.37228202819824,0.04372091949544199
448,2001-11-29,18.76746368408203,18.9814395904541,18.187944412231445,18.722885131835934,6865432.0,-0.020930251764618824,2.3584939170588757,-0.029586008547183944,51.82796457462715,62.549798049859874,1.1237912595085078,0.09457915921477422,-3.763422406141995,1.077015646086835,18.93624807685127,0.9807243347167933,2.2303994146719504,-0.39540886878967285,-3.3440290519082865,2.5532113143289408,-1.8697189603489797,1.078901222769634,-0.8828435249328592,16.1691939430514,-41.55652678014157,1.4743100915593061,11,0.9807214736938477,-1.011927604675293,-4.321866989135742,-1.065422534942627,5.153249740600582,3,0.08266033548668261,-1.7218950641038544,19.16866874694824,1.6610198069165638,21.36191940307617,2.3818142214235425,21.26384735107422,0.08266033548668261
449,2001-11-30,19.552040100097656,19.76601791381836,18.963607788085934,19.30240249633789,5547035.0,0.041805138361934224,1.3684124598174932,5.59994865651162,56.163432543274666,60.03138175375213,0.18852227777196617,-0.4179099860505531,-4.423902609235105,0.23746853014539582,20.32539096725324,0.9985542297363281,2.087281130573011,0.20283031463623047,-2.2941494964782514,2.6998101257507123,-1.0456595909210122,1.4513202201934732,-1.5896715558624237,38.05969672683383,-21.40872834753305,1.2484899055572414,11,0.19614505767822266,-1.796504020690918,-5.106443405151367,-1.849998950958252,3.7356624603271484,4,0.04651162336965542,2.3584939170588757,18.76746368408203,-1.7218950641038544,19.16866874694824,1.6610198069165638,21.36191940307617,0.04651162336965542
450,2001-12-03,19.962160110473636,20.13155937194824,19.30240249633789,19.88192176818848,5231737.0,0.020975816757553112,2.9574411914646865,0.3214192937149493,50.93022484469167,58.29136434438042,-0.31792703896364216,-0.6699814809373166,-4.702602181251624,-0.22351767183784332,21.33934903047769,0.829156875610348,1.8064331333812476,0.49080591201782653,-1.864231865943072,2.845843689978725,-0.686712976962621,1.668324800998274,-1.9235981488540652,49.50247405936262,-5.978869589939812,1.1775188889804489,12,-0.21397495269775746,-2.206624031066898,-5.356081485748295,-2.260118961334232,2.006025314331051,0,0.02501117675166853,1.3684124598174932,19.552040100097656,2.3584939170588757,18.76746368408203,-1.7218950641038544,19.16866874694824,0.02501117675166853
451,2001-12-04,21.442161560058594,21.754209518432614,20.104812622070312,20.15830612182617,7814454.0,0.07414034560360228,-1.371795469568098,16.000522962822142,57.113120383694756,58.08411970654248,-1.5484469093500692,-1.9168278544149437,-6.000234249583919,-1.7485733342932122,22.09323573380843,1.7920494079589773,1.5131993622856896,1.7603978157043443,-0.5031446749089312,4.02394030631762,0.6286265703977065,2.892169061010982,-3.32893004940237,91.25000668538584,33.75793526297951,1.1317712453066382,12,-1.4621696472167969,-3.6866254806518555,-6.780360221862793,-3.7401204109191895,1.2927703857421875,1,-0.04573812821854861,2.9574411914646865,19.962160110473636,1.3684124598174932,19.552040100097656,2.3584939170588757,18.76746368408203,-0.04573812821854861
452,2001-12-05,25.17782211303711,25.17782211303711,22.779510498046875,23.18071556091309,15382654.0,0.17422033420068628,1.4017863367775838,1.5555540699142714,63.96501786491918,57.891645036531635,-4.646167531041904,-5.3680698500679895,-9.475889864475697,-5.505033299748192,23.38568504235004,3.7356605529785156,1.266261743272267,5.1407693862915025,1.9149503011558693,8.366588471427136,3.527859843723686,6.753678928859319,-6.991414444324967,100.0,43.443187597777,1.6129095425678164,12,-3.494938850402832,-5.723853588104248,-10.634153127670288,-7.475780963897705,-2.8886737823486293,2,-0.125354098313464,-1.371795469568098,21.442161560058594,2.9574411914646865,19.962160110473636,1.3684124598174932,19.552040100097656,-0.125354098313464
453,2001-12-06,24.33975028991699,25.677099227905273,23.45709991455078,25.409629821777344,11283646.0,-0.033286112649360766,1.7666674193920278,-0.5357147973514413,61.6638581268296,57.878514972843085,-3.505888645532732,-4.352928807358428,-8.384202812580497,-4.704376358974432,24.028603797280017,2.219999313354492,1.2817169306796892,4.048601245880125,0.3198289994357779,7.777373492324472,2.184215122657953,5.9129873691022965,-5.873686043431846,80.07968059576058,24.63823643387716,1.8643861232221728,12,-2.4072284698486293,-4.159155368804928,-9.796081304550167,-6.637709140777584,-1.5156631469726527,3,-0.04029303570030607,1.4017863367775838,25.17782211303711,-1.371795469568098,21.442161560058594,2.9574411914646865,19.962160110473636,-0.04029303570030607
454,2001-12-07,24.34866523742676,25.10649681091309,23.599750518798828,24.96384620666504,6692016.0,0.0003662711163254784,2.3465321788050106,0.5750002228461863,62.77873450075146,57.537427402256405,-3.231235162076004,-4.096493011207414,-8.169235463654903,-4.760999224440727,24.70626668061199,1.5067462921142614,1.4987754582294563,3.7557210922241246,-0.2645066630057151,7.775948847453964,1.7456072146092048,5.7658349698390445,-5.449938892056412,79.16082840615569,23.93844310994467,2.01011387761492,12,-2.416143417358402,-3.615299224853519,-9.80499625205994,-6.646624088287357,-2.23783111572266,4,-0.017575986550849465,1.7666674193920278,24.33975028991699,1.4017863367775838,25.17782211303711,-1.371795469568098,21.442161560058594,-0.017575986550849465
455,2001-12-10,23.046979904174805,23.62649726867676,22.73493194580078,23.07372665405273,6913381.0,-0.05346023367437458,-1.739726107687224,0.04347785646074876,63.8001246551411,57.54434180656521,-1.8439207037095464,-2.523966615773162,-6.635495097487308,-3.522193279342787,25.706002907649108,1.6137332916259801,1.4175714221716404,2.1999394416809075,-1.7629351667247448,6.16281405008656,0.21850213747807956,4.181376745883735,-3.7415511858523587,52.79999917849941,-8.09129661453381,1.9814373042028266,12,-1.1144580841064453,-2.1843366622924805,-8.447587966918945,-5.3449387550354,-0.9361457824707031,0,0.010444867711556283,2.3465321788050106,24.34866523742676,1.7666674193920278,24.33975028991699,1.4017863367775838,25.17782211303711,0.010444867711556283
456,2001-12-11,23.26987075805664,23.439268112182614,21.977100372314453,22.8508358001709,7195640.0,0.009671152350918755,2.8588295106475887,-15.666761748558026,67.89601535864539,59.57094365028611,-1.9754462248666762,-2.602948529966934,-6.613207986517168,-3.8008996849975176,25.886762009771974,1.4621677398681605,1.4133820959351304,2.246746063232422,-1.8220904350936955,6.315582561558539,0.2123278140693614,4.281164312395482,-3.582141809159225,34.939750962051484,-31.285710966783036,2.034418249163059,12,-1.3373489379882812,-1.9569873809814453,-8.398550987243652,-5.567829608917236,-1.515661239624027,1,-0.055938657622379595,-1.739726107687224,23.046979904174805,2.3465321788050106,24.34866523742676,1.7666674193920278,24.33975028991699,-0.055938657622379595
457,2001-12-12,20.1939697265625,24.063365936279297,19.899751663208008,23.53734016418457,20613510.0,-0.13218384680667739,-1.1179140962035976,-7.9787387059332255,50.42445082784741,59.41499767842169,1.4094023027772735,0.5466202149419956,-3.322816190382298,-0.7954234157715732,25.009017326972195,4.163614273071289,1.1954932821453674,-0.858130931854248,-4.89283922641248,3.176577362703984,-2.8754850791333624,1.1592232154248663,5.483129501342773,5.0926149077878655,-58.09762263061087,2.017354147279116,12,2.1263837814331055,1.1189136505126953,-4.774336814880371,-2.4919285774230957,1.3997573852539062,2,0.12582777203513285,2.8588295106475887,23.26987075805664,-1.739726107687224,23.046979904174805,2.3465321788050106,24.34866523742676,0.12582777203513285
458,2001-12-13,20.416860580444336,21.834449768066406,19.54312515258789,21.48673820495605,20665159.0,0.011037495693016375,1.5959594868215479,0.3199997261663449,50.1422888710037,58.745981714836034,1.6149079663973787,0.3005168577705568,-3.3845625982726304,-1.098834723269018,24.018705217112046,2.2913246154785156,1.0111275040040866,-0.6107220649719238,-4.655085380712681,3.433641250768833,-2.632903722842304,1.4114595928984563,5.144691696166991,15.705142160491128,-43.47851390080295,2.022181657870379,12,2.072890281677246,1.0743370056152344,-4.845661401748657,-3.058072566986084,0.4457817077636719,3,0.09170301882932264,-1.1179140962035976,20.1939697265625,2.8588295106475887,23.26987075805664,-1.739726107687224,23.046979904174805,0.09170301882932264
459,2001-12-14,20.37228202819824,20.684329986572266,19.83734130859375,20.104812622070312,5702857.0,-0.0021834185559750363,-1.1111066211863703,-0.2499999999999975,46.991577211681836,58.30835420005716,1.9982064870598002,0.3415408311787722,-3.1386702871682886,-1.1496619930664842,22.96484871134392,0.8469886779785156,1.204669031543819,-0.6419271469116232,-4.693452742551408,3.409598448728161,-2.667689944731517,1.3838356509082708,4.948533163452151,18.34320150824412,-34.20366241643661,2.0257627978198927,12,2.2378301620483434,1.1189155578613317,-4.315179109573361,-3.321083545684811,0.0,4,0.12035004774391189,1.5959594868215479,20.416860580444336,-1.1179140962035976,20.1939697265625,2.8588295106475887,23.26987075805664,0.12035004774391189
460,2001-12-17,21.77203941345215,21.77203941345215,20.443607330322266,20.550594329833984,5839318.0,0.06870891455932338,1.1751810227845887,4.566672133836374,51.272123468409404,57.65935454280323,0.9858520856210866,-0.9984628476925579,-4.324170924724065,-2.6436332897771493,22.347621866565,1.3997573852539098,1.4542525581445105,0.6873965263366699,-3.365466631776524,4.740259684449864,-1.3390350527199253,2.713828105393265,3.317668176635742,49.30963564830365,1.4223380892051267,2.0264315790565965,12,0.8380727767944336,-0.2808418273925781,-5.7149364948272705,-4.805539608001709,-1.221445083618164,0,0.015561000134999947,-1.1111066211863703,20.37228202819824,1.5959594868215479,20.416860580444336,-1.1179140962035976,20.1939697265625,0.015561000134999947
461,2001-12-18,21.77203941345215,21.77203941345215,21.77203941345215,21.77203941345215,0.0,0.0,1.0,0.0,59.346988126060765,57.14624012737451,1.1594999967161286,-0.8066967978355741,-4.134813739797696,-2.7420778878432657,22.530925062444783,0.0,1.6019197864607584,0.5393965721130378,-3.3779544613097308,4.456747605535806,-1.4192789445983465,2.498072088824422,3.0958048791357413,49.30963564830365,-1.1472979197935373,1.9586755167113843,12,0.8380727767944336,-0.12927627563476562,-5.703792095184326,-4.805539608001709,-0.8915653228759801,1,0.015561000134999947,1.1751810227845887,21.77203941345215,-1.1111066211863703,20.37228202819824,1.5959594868215479,20.416860580444336,0.015561000134999947
462,2001-12-19,20.862642288208008,21.82553482055664,20.711076736450195,21.3975830078125,6058306.0,-0.0417690372488605,-1.6595765502707156,-100.0,57.257564840118135,56.65665198440657,1.5560531338353236,0.3465732295622246,-3.0680157428060326,-1.9480897142807052,23.04958261711757,1.1144580841064453,1.8041961478086108,-0.513542652130127,-4.129691787873941,3.1026064836136875,-2.321617220002036,1.294531915741782,3.7922132387798833,57.587524993465486,2.678029540498507,1.8080745678719077,12,1.4621686935424805,0.8380727767944336,-4.110118865966797,-3.8961424827575684,0.6240959167480433,2,0.042735106028661374,1.0,21.77203941345215,1.1751810227845887,21.77203941345215,-1.1111066211863703,20.37228202819824,0.042735106028661374
463,2001-12-20,19.79276466369629,20.96071434020996,19.614450454711914,20.684329986572266,5371769.0,-0.05128198095580805,-1.1571392988831213,1.6666619126230555,50.81769256874121,55.32764732529432,2.1379386519087404,1.4707936546904108,-1.8755046572188192,-0.9938961192899498,22.715648038536358,1.3462638854980469,1.781013508397546,-1.5700468063354478,-5.208596410415915,2.068502797745019,-3.389321608375681,0.2492279957047856,4.657621648315601,8.064559260553205,-46.95316105101646,1.819274802040233,12,2.0104808807373047,1.9079504013061523,-1.7452406883239746,-2.8262648582458496,1.4799976348876953,3,0.09099094940604369,-1.6595765502707156,20.862642288208008,1.0,21.77203941345215,1.1751810227845887,21.77203941345215,0.09099094940604369
464,2001-12-21,20.00674057006836,20.176137924194336,19.2578239440918,19.614450454711914,6474918.0,0.010810814457090201,1.5121954401133222,-0.44000154031452365,50.15347589109323,53.81135301817789,1.3894007600226033,1.2943923294960449,-1.9264792959324595,-1.3049797324947612,21.898666474157082,0.9183139801025355,1.3101657712658579,-1.3377938270568848,-5.000882945737715,2.325295291623945,-3.1693383863972997,0.49375073228353017,4.247355295566571,29.166703807698497,-25.451960383484064,1.831544559340415,12,1.6538543701171875,1.693974494934082,-1.7586143016815186,-3.419156551361084,0.8024082183837891,4,0.042780667602605016,-1.1571392988831213,19.79276466369629,-1.6595765502707156,20.862642288208008,1.0,21.77203941345215,0.042780667602605016
465,2001-12-24,20.00674057006836,20.00674057006836,20.00674057006836,20.00674057006836,0.0,0.0,1.0,0.0,44.4976050667651,51.21152965241342,1.0200605547589028,1.2599842229246079,-1.7704645028197632,-1.4006532262405642,20.944378066729044,0.0,0.8964281071208227,-1.2749384880065904,-4.986675775542718,2.4367987995295373,-3.1308071317746524,0.5809301557614717,3.9475789802739847,29.166703807698497,-19.958357688315836,1.8558686437680636,12,1.6538543701171875,1.693974494934082,-1.533494234085083,-3.9496378898620605,0.6597576141357422,0,0.018270915087325923,1.5121954401133222,20.00674057006836,-1.1571392988831213,19.79276466369629,-1.6595765502707156,20.862642288208008,0.018270915087325923
466,2001-12-25,20.00674057006836,20.00674057006836,20.00674057006836,20.00674057006836,0.0,0.0,1.0,0.0,22.222206284290237,48.07794692535151,0.5682674548186384,1.215575211473876,-1.6112330226432654,-1.4837740220035407,19.733794738287656,0.0,0.4241573246426249,-1.2071795463562012,-4.961977857213277,2.547618764500875,-3.0845787017847393,0.6702196090723369,3.6657892438989528,29.166703807698497,-12.964398109924915,1.8773991554285372,12,0.5393962860107422,1.693974494934082,-1.533494234085083,-3.9496378898620605,1.2125282287597656,1,0.02718352636507282,1.0,20.00674057006836,1.5121954401133222,20.00674057006836,-1.1571392988831213,19.79276466369629,0.02718352636507282
467,2001-12-26,20.00674057006836,20.00674057006836,20.00674057006836,20.00674057006836,0.0,0.0,1.0,0.0,24.421036465148987,45.22002999136766,0.6022489326072069,1.3508389101176768,-1.5010294016776413,-1.5509404739421448,19.273961855528892,0.0,-0.003942464111734267,-1.2490831375122085,-4.9256672289304895,2.4275009539060726,-3.087375183221347,0.5892089081969303,3.4009068917064234,43.97914438203179,6.3736487577468,1.8382920457091398,12,0.5349388122558594,1.693974494934082,-1.3462648391723633,-3.9496378898620605,2.2913227081298793,2,0.043671957330969846,1.0,20.00674057006836,1.0,20.00674057006836,1.5121954401133222,20.00674057006836,0.043671957330969846
468,2001-12-27,20.318788528442386,20.657583236694336,19.97107696533203,20.23854637145996,2181821.0,0.01559714123753242,-1.2318839681023899,100.0,27.032511664108497,43.002356041637285,0.3071238229168465,1.2237116845010227,-1.6702452606782145,-1.9174912643261308,19.52906113944638,0.6865062713623047,-0.5426020655984054,-1.014601421356197,-4.532160507540599,2.5029576648282053,-2.773380964448396,0.7441781217360024,2.8398695222714174,75.79621653219837,41.65243238390104,1.7587795430922002,12,0.22289085388183238,1.613733291625973,-1.6583127975463903,-4.2616858482360875,1.7831306457519496,3,0.05748126542479448,1.0,20.00674057006836,1.0,20.00674057006836,1.0,20.00674057006836,0.05748126542479448
469,2001-12-28,20.4614372253418,20.818065643310547,20.23854637145996,20.559511184692386,2034987.0,0.00702053159811844,-1.1311509905764319,-1.2222248633229789,33.021051822047184,40.97445919204148,0.19942324025051406,1.214978546041575,-1.6505134129023737,-2.101696796470989,19.466770853092303,0.5795192718505859,-0.5482066156800016,-0.9174225807189913,-4.360754756720983,2.525909595283,-2.639088668719989,0.8042435072820062,2.463170778974682,57.89454720694713,25.032044821662097,1.7216660880009957,12,0.08024215698241832,1.471084594726559,-1.8009614944458043,-4.413250446319584,1.408676147460934,4,0.03965142156472501,-1.2318839681023899,20.318788528442386,1.0,20.00674057006836,1.0,20.00674057006836,0.03965142156472501
470,2001-12-31,20.4614372253418,20.4614372253418,20.4614372253418,20.4614372253418,0.0,0.0,1.0,-0.0,31.001183984111748,37.824925398491594,-0.00674588220643102,1.3220849690180891,-1.503754798347277,-2.1520746261955246,19.235524606355536,0.0,-0.5638652454452959,-0.9423864364623995,-4.349521690451873,2.4647488175270738,-2.645954063457136,0.7611811905323371,2.2431637353612004,57.89454720694713,24.24990058491135,1.7035676269947373,12,0.08024215698241832,1.471084594726559,-1.725178718566898,-4.413250446319584,0.9361457824706996,0,0.016993506334916697,-1.1311509905764319,20.4614372253418,-1.2318839681023899,20.318788528442386,1.0,20.00674057006836,0.016993506334916697
471,2002-01-01,20.4614372253418,20.4614372253418,20.4614372253418,20.4614372253418,0.0,0.0,1.0,0.0,53.09915072264162,37.36287938543864,-0.23714380793784073,1.3121172864293165,-1.392484960443607,-2.2157760729563805,18.31144772307601,0.0,-0.5165838435234988,-0.8933502197265604,-4.326294082247497,2.539593642794376,-2.6098221509870285,0.8231217115339078,2.0363571143645274,57.89454720694713,19.78571534044415,1.7164719312604673,1,-0.3521680831909215,1.471084594726559,-1.6962027549743688,-4.413250446319584,0.1337356567382777,1,0.010021825769322312,1.0,20.4614372253418,-1.1311509905764319,20.4614372253418,-1.2318839681023899,20.318788528442386,0.010021825769322312
472,2002-01-02,22.021678924560547,22.021678924560547,21.23710060119629,21.3975830078125,4328525.0,0.07625279114246997,1.514287635312311,100.0,64.19558833305044,38.84931224813966,-1.805560278932571,-0.5235404832918675,-2.8273558120286495,-3.8238906133730524,16.544852966820184,1.5602416992187464,-0.620132730068665,0.8246986389160149,-2.124354022779947,3.773751300611977,-0.6498276919319679,2.2992249697639977,0.2817171914089087,100.0,56.6176578957061,1.4745263308479815,1,-1.381927490234375,-0.0891571044921875,-3.2698183059692383,-5.97349214553833,-0.6240959167480469,2,-0.036437282029278095,1.0,20.4614372253418,1.0,20.4614372253418,-1.1311509905764319,20.4614372253418,-0.036437282029278095
473,2002-01-03,23.359027862548828,23.70673751831055,22.41396713256836,22.565534591674805,7731243.0,0.06072874564058561,-1.3577186846137723,1.27142839678979,71.50193541654367,41.221363306523045,-2.887485267205278,-2.0428688367200394,-4.001089360667329,-5.1858777243717284,14.83087849760168,1.6850585937500036,-0.837151896652724,2.211083698272706,-0.5441863031296705,4.966353699675082,0.8334486975715194,3.588718698973892,-4.101203918457028,89.97432260683001,41.63086815038746,1.3776350007011873,1,-1.520120620727539,-1.4265060424804688,-4.6071672439575195,-7.310841083526611,-1.4710845947265625,3,-0.04541989463746554,1.514287635312311,22.021678924560547,1.0,20.4614372253418,1.0,20.4614372253418,-0.04541989463746554
474,2002-01-04,23.920713424682614,24.51806449890137,23.26987075805664,24.018787384033203,7991286.0,0.024045759328637395,1.2764210390834583,-0.12359772029643325,67.5912508151298,43.78732394523024,-3.16882300325236,-2.780834160073873,-4.410241117786846,-5.749967144706083,13.1441413567507,1.2481937408447301,-0.9458750335173676,2.7941668510436983,0.13871912177684464,5.449614580310552,1.4664429864102715,4.121890715677125,-4.573911209106438,85.27468673022554,35.5228079936769,1.327723864633427,1,-1.6761426925659144,-1.6003599166870082,-5.168852806091305,-7.872526645660397,-1.5869865417480433,4,-0.07603428117706357,-1.3577186846137723,23.359027862548828,1.514287635312311,22.021678924560547,1.0,20.4614372253418,-0.07603428117706357
475,2002-01-07,23.287702560424805,24.20601463317871,22.957822799682614,23.62649726867676,7082626.0,-0.026462875626637294,-1.499998089889776,3.4544818063360903,61.24340091640106,48.12301223768699,-2.259024789899396,-2.2439107525086257,-3.59297939239395,-5.119648885266784,11.857453592113593,1.2481918334960973,-0.8665632418720648,2.1491198539733887,-0.544881130903196,4.843120838849973,0.8021193615350981,3.4961203464116792,-3.7340498535156215,69.67032326346907,19.042004209183254,1.347000492438292,1,-1.0431318283081055,-0.8202409744262695,-4.535841941833496,-7.239515781402588,-1.1590347290039062,0,-0.060872865579755686,1.2764210390834583,23.920713424682614,-1.3577186846137723,23.359027862548828,1.514287635312311,22.021678924560547,-0.060872865579755686
476,2002-01-08,21.968185424804688,22.33372688293457,21.57589530944824,21.709630966186523,26500616.0,-0.056661541953155536,-1.8813476969712097,-0.763159672570449,57.73068771848397,51.82408459916867,-0.7062910594629734,-1.0824083600388548,-2.061943425681079,-3.828319336067036,10.632949047496421,1.711807250976566,-0.8096502722122842,0.8946869850158699,-1.6407431718648127,3.4301171418965524,-0.37302809342446963,2.1624020634562093,-2.2159562462158178,22.282623229099425,-26.330835607351336,1.2677150784403408,1,0.2763853073120117,0.49927616119384766,-3.216324806213379,-5.919998645782471,0.8380718231201172,1,-0.025974034994620476,-1.499998089889776,23.287702560424805,1.2764210390834583,23.920713424682614,-1.3577186846137723,23.359027862548828,-0.025974034994620476
477,2002-01-09,22.73493194580078,22.92215919494629,21.82553482055664,22.28914833068848,13426907.0,0.03490258781821587,1.6739171381333409,1.7241381854127646,71.48438250800787,56.76318135960193,-1.1681941588924651,-1.7381476167679502,-2.635516846163803,-4.624632947599309,10.62700349312456,1.0966243743896484,-0.6278301461265201,1.5343853950500481,-1.0692111041076444,4.137981894207741,0.23258714547120007,2.836183644628896,-2.7920693543994126,39.393949216359495,-13.755943840231602,1.3017982495788472,1,-0.3566265106201172,-0.2674703598022461,-3.8671679496765137,-6.6867451667785645,0.7043361663818324,2,-0.09411768061685022,-1.8813476969712097,21.968185424804688,-1.499998089889776,23.287702560424805,1.2764210390834583,23.920713424682614,-0.09411768061685022
478,2002-01-10,22.28914833068848,22.681438446044922,22.021678924560547,22.28023338317871,8225225.0,-0.01960787110227702,-1.508477526215789,0.019998374115933665,66.12090527397511,60.44094285426059,-0.46211908389707546,-1.2067770545922194,-2.0296612773229263,-4.219850251513385,10.807354517172632,0.7132530212402344,-0.2020455022114973,0.9949873924255392,-1.6245550358287986,3.614529820679877,-0.31478382170163144,2.30475860655271,-2.163277662987113,24.242420313456396,-30.621727486929753,1.3097712141271691,1,0.20060253143310547,0.17831325531005504,-1.7207224369049108,-4.564817905426029,0.40120506286621094,3,-0.03999997261664956,1.6739171381333409,22.73493194580078,-1.8813476969712097,21.968185424804688,-1.499998089889776,23.287702560424805,-0.03999997261664956
479,2002-01-11,22.824087142944336,23.18071556091309,22.3693904876709,22.512039184570312,8200935.0,0.023999966455395372,-1.716435543663261,35.002781343588964,68.5011672348571,64.60760765989896,-0.7003172049787914,-1.632303838733712,-2.3918500933689195,-4.819716477713666,11.083442309692918,0.8915672302246094,0.21429066742901526,1.407335948944091,-1.2596062419191547,4.074278139807337,0.07386485351246819,2.740807044375714,-2.52252872199497,47.457612368921126,-10.216855906182332,1.333471095431623,1,-0.33433628082275035,-0.641926765441891,-1.767528772354126,-4.850118160247803,-0.1693954467773473,4,-0.041015610800078095,-1.508477526215789,22.28914833068848,1.6739171381333409,22.73493194580078,-1.8813476969712097,21.968185424804688,-0.041015610800078095
480,2002-01-14,22.1108341217041,23.01131629943848,21.950353622436523,22.79734039306641,9711204.0,-0.031250013057399495,-1.1061978065251499,-2.2000024449429527,62.63382520248576,65.66701593543719,0.30341481831809247,-0.9405924345499272,-1.5651836852436745,-4.183030728110985,10.803017721962808,1.0609626770019567,0.5998643813896294,0.6771431922912612,-2.0035692182684564,3.3578556028509787,-0.6632130129885994,2.0174993975711217,-1.640615457636656,33.33325409917905,-26.792782393327705,1.3403562052798592,1,0.7667484283447266,-0.22288990020751598,-0.7778902053833008,-4.136865139007568,0.7132530212402344,0,0.010080703423652304,-1.716435543663261,22.824087142944336,-1.508477526215789,22.28914833068848,1.6739171381333409,22.73493194580078,0.010080703423652304
481,2002-01-15,22.1108341217041,22.1108341217041,22.1108341217041,22.1108341217041,0.0,0.0,1.0,-0.0,62.63382520248576,65.49348669870778,0.6280306421855073,-0.9632981873595412,-1.440234442156168,-4.245143054292711,10.507438641058473,0.0,0.9105054518631377,0.6602034568786621,-2.033760341460134,3.354167255217458,-0.6867784422907341,2.0071853560480584,-1.4787016242432998,21.052490833984226,-39.417558586815375,1.3469818991693974,1,0.9361457824707031,-0.22288990020751598,-0.7132515907287598,-4.025419235229492,0.3120498657226598,1,0.0008065597895869914,-1.1061978065251499,22.1108341217041,-1.716435543663261,22.824087142944336,-1.508477526215789,22.28914833068848,0.0008065597895869914
482,2002-01-16,21.754209518432614,22.19999122619629,21.540233612060547,21.93252182006836,6606863.0,-0.016128952951685482,-1.1764692927951879,-100.0,58.57295373179008,64.0569331781796,1.053512892858926,-0.5654455552754705,-0.9872461154355925,-3.952196246769649,10.65553358650169,0.6597576141357422,1.250645711553961,0.259000492095943,-2.423477925147079,2.941478909338965,-1.0822387165255698,1.6002397007174558,-0.9666397409141894,13.043478260869321,-43.608855285438736,1.3412392086215117,1,1.2749395370483434,0.13373470306397195,-0.1315069198608363,-3.6687946319580043,0.04457664489746449,2,0.048360650778911385,1.0,22.1108341217041,-1.1061978065251499,22.1108341217041,-1.716435543663261,22.824087142944336,0.048360650778911385
483,2002-01-17,21.593727111816406,22.137582778930664,21.228185653686523,22.08408737182617,10475897.0,-0.007377073686829605,2.044766016143864,2.750008022505728,56.74814894975292,62.85214408202662,1.0473988362157947,-0.2773410243408847,-0.7685051234856282,-3.8413119619733855,11.315089848093066,0.9093971252441406,1.4185364289127804,0.008469963073729048,-2.551494896818024,2.5684348229654823,-1.2715124668721458,1.288452393019604,-0.6569375454426627,18.721426840990578,-36.213379349531834,1.2799824299458766,1,1.123373031616211,0.29421710968017933,0.22289133071899414,-3.508312225341797,-0.5438556671142578,3,0.08546653344323785,-1.1764692927951879,21.754209518432614,1.0,22.1108341217041,-1.1061978065251499,22.1108341217041,0.08546653344323785
484,2002-01-18,20.862642288208008,21.1568603515625,20.470354080200195,21.08553504943848,9167446.0,-0.03385635188509617,2.756086616227498,0.4545489906258614,52.19941600411385,61.847256869550264,1.4517441508302973,0.5493173298758549,0.04401097500461404,-3.1751144910980997,11.998690044999035,1.123373031616211,1.3777769171061536,-0.7654099464416504,-3.2415093687458807,1.71068947586258,-2.0034596575937655,0.47263976471046476,3.655422210693363,15.438569099441802,-37.50576649947052,1.2380497111521154,1,0.9628925323486328,1.0253019332885778,1.1278319358825684,-2.474094867706299,1.4265060424804723,4,0.08760688507705194,2.044766016143864,21.593727111816406,-1.1764692927951879,21.754209518432614,1.0,22.1108341217041,0.08760688507705194
485,2002-01-21,20.37228202819824,20.951799392700195,19.84625816345215,20.951799392700195,6608531.0,-0.02350422603405944,2.8153860331628455,2.5999828855039966,49.53618525044683,60.936756595323914,1.6595845020595128,1.126208470390747,0.6229928537663092,-2.74759979179154,12.662698507509424,1.1055412292480469,1.1282897936052443,-1.2740472793579123,-3.7047370635535053,1.1566425048376807,-2.489392171455709,-0.058702387260115785,4.064828262329108,22.34849282920877,-28.7316579627394,1.2153448920977967,1,1.1412048339843786,1.515662193298347,1.6783728599548375,-1.9837346076965297,2.273492813110355,0,0.11203505158673721,2.756086616227498,20.862642288208008,2.044766016143864,21.593727111816406,-1.1764692927951879,21.754209518432614,0.11203505158673721
486,2002-01-22,20.550594329833984,21.308425903320312,20.309871673583984,20.675413131713867,7518610.0,0.008752691592867956,-2.294122828819249,0.21538405840030939,41.06174515186661,57.556463555752664,1.4070013255140168,1.0442696568411627,0.47971687465079427,-3.000174483739947,13.35456640578312,0.9985542297363281,0.869460018438243,-1.1229276657104492,-3.487659585352315,1.2418042539314165,-2.305293625531384,0.0594382941104854,3.7028818756103554,29.9242160264628,-14.349594219357158,1.1823659598209328,1,0.9628925323486328,1.3373498916626012,1.5000605583190918,-2.1620469093322754,3.2007217407226562,1,0.11062905415878155,2.8153860331628455,20.37228202819824,2.756086616227498,20.862642288208008,2.044766016143864,21.593727111816406,0.11062905415878155
487,2002-01-23,20.88047409057617,20.99637794494629,20.069149017333984,20.506017684936523,6615346.0,0.016052078857071717,2.0588283410464454,-2.9999999999999716,32.83949247802565,53.85852880064717,0.8788203429331141,0.8255293721209185,0.19374040069226695,-3.372830160240323,14.06536552251081,0.9272289276123047,0.682660950071206,-0.8367345809936566,-3.10200510704529,1.4285359450579769,-1.9693698440194716,0.29590068203215836,3.1967133931884852,45.13615923896651,6.368734512088892,1.1326352630258167,1,0.6330127716064489,1.0074701309204173,1.245963573455814,-2.4919266700744593,2.7371082305908203,2,0.07386852856692161,-2.294122828819249,20.550594329833984,2.8153860331628455,20.37228202819824,2.756086616227498,20.862642288208008,0.07386852856692161
488,2002-01-24,21.48673820495605,21.780956268310547,20.9072208404541,21.13011360168457,6028584.0,0.029034978408536416,-1.1777776721322386,0.9523794970533249,33.25152272724884,49.94190163313514,0.16401208833520897,0.3280719272031405,-0.4023466239537292,-3.9871756589278924,14.582654965579017,0.9004821777343786,0.6231610285742093,-0.2888679504394567,-2.460635242367715,1.8828993414888018,-1.3747515964035877,0.7970156955246743,2.4212121059961014,84.79255948948015,49.763725077525365,1.0858836459641295,1,-0.057950973510738635,0.40120601654053445,0.5260248184204137,-2.5810828208923304,2.95999908447266,3,0.014522816604246147,2.0588283410464454,20.88047409057617,-2.294122828819249,20.550594329833984,2.8153860331628455,20.37228202819824,0.014522816604246147
489,2002-01-25,21.272762298583984,21.61155891418457,20.6664981842041,21.593727111816406,3660788.0,-0.009958510423080935,4.299974328256033,-0.9000074876720917,35.286442555635674,46.90330356126291,0.15063129442089362,0.6386928952708217,-0.17184755941956098,-3.7888711642893576,14.970871539066454,0.9450607299804688,0.37654391887974725,-0.5434101104736335,-2.6408582897602493,1.5540380688129822,-1.5921342001169414,0.5053139791696744,2.472720326468167,73.73264756654333,41.30590151527285,1.0487240896433085,1,-0.24963760375976562,0.6151819229126012,0.4792180061340332,-2.059515953063965,4.680723190307617,4,-0.010477757930697718,-1.1777776721322386,21.48673820495605,2.0588283410464454,20.88047409057617,-2.294122828819249,20.550594329833984,-0.010477757930697718
490,2002-01-28,20.80914878845215,21.272762298583984,20.80914878845215,21.08553504943848,4357158.0,-0.021793761601082484,-2.35482312671663,0.8611107809695971,40.327367735087826,44.42480828710758,0.45838727499051046,1.1907416767947367,0.3121526695833481,-3.3594433959557897,15.38006781857989,0.46361351013183594,0.17683019889350504,-1.024409198760985,-3.079921228487745,1.031102830965775,-2.052165213624363,0.0033468161023932907,2.7803648581360036,43.229152738779696,9.126013249320756,1.02775601486338,1,0.2139759063720703,1.3730125427246094,0.8715062141418457,-1.3239750862121582,3.7891559600830114,0,0.07112254120926109,4.299974328256033,21.272762298583984,-1.1777776721322386,21.48673820495605,2.0588283410464454,20.88047409057617,0.07112254120926109
491,2002-01-29,20.6664981842041,21.272762298583984,20.416860580444336,21.040956497192386,5251913.0,-0.006855186903522381,1.0425544504881767,1.3548369287676103,30.730878178915106,41.33124433678814,0.4186372421853619,1.4224735852638517,0.5239641981292991,-3.2224023495467335,15.70594318864681,0.8559017181396484,-0.11837263147981503,-1.1773128509521484,-3.2058760860610143,0.8512503841567174,-2.1915944685065796,-0.1630312333977173,2.7732852430586092,34.89581940544636,1.401540870486869,1.0142816175544322,1,0.3254222869873047,1.5156631469726562,1.0141568183898926,-1.1813244819641113,4.520238876342773,1,0.09577223192157924,-2.35482312671663,20.80914878845215,4.299974328256033,21.272762298583984,-1.1777776721322386,21.48673820495605,0.09577223192157924
492,2002-01-30,21.219268798828125,21.228185653686523,20.149389266967773,20.28312492370605,7840714.0,0.026747183276870645,1.2616807855102077,-2.4999949063792366,40.22800196371992,39.49567244945115,-0.2436131757562876,0.8500907506967899,0.07464653214926997,-3.7871631001778745,15.200047206602441,1.07879638671875,-0.32132981796997484,-0.5844217300415053,-2.629842788886986,1.4609993288039753,-1.6071322594642474,0.43828879938123677,2.0767736178821643,65.57374174519617,29.632339629792057,1.0227105294227408,1,-0.40566158294677734,0.9628925323486328,-0.09584283828735352,-1.7340950965881348,4.056625366210941,2,0.1193277344160113,1.0425544504881767,20.6664981842041,-2.35482312671663,20.80914878845215,4.299974328256033,21.272762298583984,0.1193277344160113
493,2002-01-31,22.29806327819824,22.378305435180664,21.682884216308594,21.709630966186523,9245706.0,0.050840322991228204,-1.1666716188189712,0.6285703807387333,45.62962728194723,38.765695924765964,-1.3544227105822912,-0.32913910106348965,-0.952708341184163,-4.868664442434845,14.007421882663596,1.159036636352539,-0.511063724956152,0.547420978546139,-1.3797721051697387,2.4746140622620167,-0.41617556331179983,1.5110175204040779,0.8599877683817247,96.39994728708157,59.35761245035091,0.9635965418579384,1,-1.1857814788818324,-0.11590194702148082,-1.1768660545349086,-2.616744995117184,2.612289428710941,3,0.05917639691420651,1.2616807855102077,21.219268798828125,1.0425544504881767,20.6664981842041,-2.35482312671663,20.80914878845215,0.05917639691420651
494,2002-02-01,22.101919174194336,22.69035339355469,21.94143867492676,22.378305435180664,5633797.0,-0.00879646369089293,-1.507468500744006,-0.46969932708390344,49.918969129214595,38.80822746685127,-1.07728879479399,-0.29116935449911097,-0.7164030469858353,-4.6546145316007745,12.482845768732878,0.7489147186279297,-0.6469421524110182,0.4422165870666497,-1.2051502907271718,2.089583464860471,-0.3814668518302611,1.2659000259635604,0.9236601570605139,76.84208867006896,37.70587437293668,0.8236834388969104,2,-0.72216796875,0.08024215698242188,-0.8648185729980469,-2.4206008911132812,1.7920475006103551,4,0.1060911542004066,-1.1666716188189712,22.29806327819824,1.2616807855102077,21.219268798828125,1.0425544504881767,20.6664981842041,0.1060911542004066
495,2002-02-04,21.870113372802734,22.672521591186523,21.816619873046875,21.834449768066406,4994023.0,-0.010488039503024349,-23.000588329678557,-0.12903537465667397,47.9004823964714,39.568087160696244,-0.6824374271894271,-0.18025275124093554,-0.47504383485634705,-4.38613901487868,11.082282547503187,0.8559017181396484,-0.7646188770826328,0.28129024505615163,-1.1829533766908966,1.7455338668031999,-0.4508315658173707,1.013412055929674,1.028293111740009,67.71933880649775,25.20940872342488,0.7321218108735236,2,-0.49036216735839844,0.31204795837402344,-0.6330127716064453,-2.1887950897216797,1.1768665313720703,0,0.18671014852473844,-1.507468500744006,22.101919174194336,-1.1666716188189712,22.29806327819824,1.2616807855102077,21.219268798828125,0.18671014852473844
496,2002-02-05,21.3975830078125,22.01276206970215,21.08553504943848,21.74529266357422,7179193.0,-0.021606214697444837,1.1010108868057367,-9.749705850893143,46.95121652942048,41.136056499740114,-0.08619070792287431,0.260704119034024,-0.0014155716943022867,-3.8586725251453196,10.398645747619899,0.9272270202636683,-0.7963730159268287,-0.16270999908447337,-1.6180393883371522,1.2926193901682055,-0.8903746937108146,0.5649546955418678,1.3787375438866185,49.122839940339084,2.7664006385194497,0.7276646946263401,2,0.02228832244873047,0.7845783233642578,-0.16048240661621094,-1.7162647247314453,1.2481918334960938,1,0.1495833309563066,-23.000588329678557,21.870113372802734,-1.507468500744006,22.101919174194336,-1.1666716188189712,22.29806327819824,0.1495833309563066
497,2002-02-06,20.595172882080078,21.647220611572266,20.416860580444336,21.308425903320312,8150222.0,-0.037500035655403385,-1.3000014262181685,2.0512890839275917,42.30768552622994,42.14229681073801,0.7504067729511412,0.9429342340304672,0.8634968543276784,-2.97696300057774,9.470232639448266,1.2303600311279297,-0.7774325538702485,-0.8581321716308601,-2.263623209577638,0.5473588663159177,-1.5608776906042472,-0.15538665265747298,2.0773487091064453,7.843099419865504,-40.27363534296857,0.7027455189733887,2,0.8246984481811523,1.5869884490966797,0.425722599029541,-0.9138545989990234,1.9614448547363317,2,0.22294370650619455,1.1010108868057367,21.3975830078125,-23.000588329678557,21.870113372802734,-1.507468500744006,22.101919174194336,0.22294370650619455
498,2002-02-07,21.3975830078125,21.53131866455078,20.202884674072266,20.22071647644043,8939639.0,0.03896107744891042,-1.1911768638462203,-1.6499986629228507,54.07609777763051,44.23003627984855,-0.07373388896390409,0.07410494091872977,0.14713578384803583,-3.673960816339118,8.547835043545444,1.3284339904785156,-0.6596679686643263,-0.011143779754640093,-1.3604438361807247,1.3381562766714445,-0.6857938079676842,0.663506248458404,1.1618880462646501,48.02867768278182,-4.047234277828309,0.6746500282130425,2,0.02228832244873047,0.7845783233642578,-0.11144638061523438,-1.7162647247314453,1.7474689483642614,3,0.18124996434459684,-1.3000014262181685,20.595172882080078,1.1010108868057367,21.3975830078125,-23.000588329678557,21.870113372802734,0.18124996434459684
499,2002-02-08,21.887943267822266,22.191076278686523,21.09444999694824,21.17469024658203,8965717.0,0.022916619126128746,-1.5102076456925184,0.6060610971820873,61.548912214123256,46.58798566640805,-0.5226120579644231,-0.51646422556707,-0.2749963593271474,-4.061393279704198,7.15006749632761,1.0966262817382848,-0.4817670720299425,0.5260236740112312,-0.6731414550784933,1.7251888031009557,-0.07355889053363285,1.1256062385560952,0.5629992706298843,68.23102546260004,11.882778718390554,0.5995825645448628,2,-0.46807193756103516,0.2942180633544922,-0.0022287368774414062,-2.206624984741211,1.2036151885986328,4,0.13808558447472752,-1.1911768638462203,21.3975830078125,-1.3000014262181685,20.595172882080078,1.1010108868057367,21.3975830078125,0.13808558447472752
500,2002-02-11,22.33372688293457,22.54770278930664,21.977100372314453,22.19999122619629,4750085.0,0.02036662877172457,1.0317434445100955,0.18750100280786203,63.054838490753866,50.17953681216792,-0.8151089119230122,-0.995745474715644,-0.6591865136165787,-4.400611944876658,6.095696470288259,0.659759521484375,-0.33175689643507766,0.9606626510620124,-0.27149746843472755,2.1928227705587524,0.34458259131364244,1.5767427108103824,-2.487468719482422,90.87452007548643,29.895640085505264,0.6160800597483701,2,-0.9138555526733398,-0.3075904846191406,-0.05126476287841797,-2.6524085998535156,1.5156612396240234,0,0.06986025216697334,-1.5102076456925184,21.887943267822266,-1.1911768638462203,21.3975830078125,-1.3000014262181685,20.595172882080078,0.06986025216697334
501,2002-02-12,22.1286678314209,22.859750747680664,21.90577507019043,22.70818519592285,6402324.0,-0.009181586780769635,1.1616208763900233,-4.33330480917337,59.30852569480423,52.299595004510614,-0.4255840050630795,-0.8319356352096747,-0.44135905159854616,-4.0737238655722265,5.069088937430406,0.9539756774902344,-0.18855243102029107,0.7547119140625007,-0.47971995164651915,1.9891437797715206,0.13749598120799078,1.3719278469170106,-2.2283807754516616,72.483260502971,9.107931869423254,0.6172159328545099,2,-0.5973501205444336,-0.6151809692382812,0.22734832763671875,-2.4473495483398438,0.32096290588378906,1,0.04149875083984855,1.0317434445100955,22.33372688293457,-1.5102076456925184,21.887943267822266,-1.1911768638462203,21.3975830078125,0.04149875083984855
502,2002-02-13,22.806257247924805,22.806257247924805,21.861196517944336,22.29806327819824,6973309.0,0.03062043416557514,2.7192913976880346,-0.876926216289164,59.736857364993135,53.867065013737935,-0.9547919097537942,-1.5037659549256546,-1.2184730825728813,-4.609217347304558,4.420324863052441,0.9450607299804688,-0.03590381870082027,1.3796989440917962,-0.003638646609577023,2.7630365347931694,0.6880301487411096,2.0713677394424828,-2.7875916442871116,97.98659404449364,35.77873380317038,0.6916687953506865,2,-1.2749395370483398,-1.2927703857421875,-0.4502410888671875,-3.12493896484375,-0.40120506286621094,2,-0.007036770868258713,1.1616208763900233,22.1286678314209,1.0317434445100955,22.33372688293457,-1.5102076456925184,21.887943267822266,-0.007036770868258713
503,2002-02-14,23.439268112182614,23.67999267578125,22.94890785217285,23.046979904174805,10129793.0,0.027756017016575818,-1.4848561463560102,0.7719261372166217,65.05577489311987,55.54893232083852,-1.574471541942284,-2.0990433705666227,-1.9186872083969284,-5.0960052789152925,4.209291662950449,0.8737354278564453,0.21677929433912624,1.9204327583312946,0.26975742541367964,3.5711080912489095,1.095095091872487,2.745770424790102,-3.3069591027832033,90.6895923409283,28.702768665574197,0.8253376664588067,2,-1.4978294372558558,-1.6761426925659144,-1.016384601593014,-3.757949829101559,-1.0698776245117152,3,-0.037656908532372024,2.7192913976880346,22.806257247924805,1.1616208763900233,22.1286678314209,1.0317434445100955,22.33372688293457,-0.037656908532372024
504,2002-02-15,22.69035339355469,23.439268112182614,22.6011962890625,23.18963050842285,5246762.0,-0.03195128427404581,-1.4736793214976265,-1.272730366797622,62.57450347379025,57.17937910720728,-0.8194873608970354,-1.271363907007025,-1.2473511908452402,-4.221105679514945,4.43262363624757,0.8380718231201136,0.36527803168148765,1.0801324844360387,-0.6192359303493866,2.779500899221464,0.23044827704332604,1.9298166918287514,-2.345183364172371,45.58822449880626,-17.99589459721315,0.8496842073927128,2,-0.7489147186279332,-0.9272279739379918,-0.21174716949463246,-2.9867463111877477,-0.490362167358402,4,0.020039289593049237,-1.4848561463560102,23.439268112182614,2.7192913976880346,22.806257247924805,1.1616208763900233,22.1286678314209,0.020039289593049237
505,2002-02-18,22.65469169616699,23.24312400817871,22.431798934936523,22.645774841308594,3422038.0,-0.0015716677818615743,-2.7142744875461156,-0.01785953049490257,63.48248598444164,59.016186824431855,-0.7384893949417979,-1.113006931924371,-1.249318462263755,-4.049134193819281,4.774312046974045,0.8113250732421875,0.4051789486890591,0.9303503036498988,-0.7249606800780732,2.585661287377871,0.10269481178591278,1.7580057955138848,-2.1094323080007342,43.62749364757582,-22.61120964303113,0.8276554918639857,2,-0.7132530212402308,-0.8915662765502894,-0.31873607635497336,-2.474096775054928,0.39228820800781605,0,0.019283721275616506,-1.4736793214976265,22.69035339355469,-1.4848561463560102,23.439268112182614,2.7192913976880346,22.806257247924805,0.019283721275616506
506,2002-02-19,22.824087142944336,23.22529220581055,22.512039184570312,22.726015090942386,6691313.0,0.00747727883694882,-1.711865635923259,10.998502673800775,61.47960067727144,61.14639961899202,-0.7646685377211995,-1.162971068574528,-1.4623358535392512,-4.077003827869792,5.15745710269625,0.7132530212402379,0.43344635542476695,0.9860711097717285,-0.641880701289395,2.614022920832852,0.17209520424116675,1.8000470153022903,-2.0907437575211816,52.94109627684509,-12.828935120137942,0.813975905530562,2,-0.8826484680175781,-1.0609617233276367,-0.44132375717163086,-2.0907211303710938,0.178314208984375,1,0.04492188332409208,-2.7142744875461156,22.65469169616699,-1.4736793214976265,22.69035339355469,-1.4848561463560102,23.439268112182614,0.04492188332409208
507,2002-02-20,22.42288398742676,23.13613510131836,22.19999122619629,22.70818519592285,6240492.0,-0.017578059223349873,-1.5609653013305504,-2.909097981251771,50.98871353928088,60.80335692584206,-0.08598172898026846,-0.6748916927759083,-1.0111553934765745,-3.5351710383992803,5.506343009826158,0.9361438751220703,0.48690222093955526,0.5077474594116254,-1.0747097410398432,2.090204659863094,-0.2834811408141107,1.2989760596373614,-1.5127416445821211,15.06030695395457,-44.900530377306495,0.7912286002257352,2,-0.03566265106201527,-0.6597585678100621,0.044578075408931994,-1.5602407455444371,0.7399997711181605,2,0.0011928327280703588,-1.711865635923259,22.824087142944336,-2.7142744875461156,22.65469169616699,-1.4736793214976265,22.69035339355469,0.0011928327280703588
508,2002-02-21,21.798786163330078,23.118305206298828,21.69179916381836,23.118305206298828,8944740.0,-0.027833075551148334,1.162160599472686,4.625003342692931,47.751316350592546,59.27029071878309,0.6716420105286858,-0.02763418185972455,-0.35048745008344184,-2.8025400758908248,5.353886414879633,1.4265060424804688,0.5736727196569333,-0.13195276260375977,-1.7027356613509887,1.4388301361434692,-0.9173442119773725,0.653438686769853,-0.7224528005092417,6.122397746287029,-49.567274135641796,0.785391449373614,2,0.8871097564697266,-0.035660743713378906,0.6597604751586914,-0.4859027862548828,1.3640975952148438,3,0.027811916552875626,-1.5609653013305504,22.42288398742676,-1.711865635923259,22.824087142944336,-2.7142744875461156,22.65469169616699,0.027811916552875626
509,2002-02-22,21.04987144470215,21.308425903320312,20.951799392700195,21.308425903320312,7872056.0,-0.0343557991264557,1.758618145872216,0.19594598501318286,44.348881466368574,57.19185104940695,1.4406769452776764,0.741756156615601,0.4284860498676011,-1.9298387916551931,5.60036844951136,0.8469867706298828,0.7537914723244441,-0.8697229385375991,-2.4631611349147633,0.7237152578395651,-1.6664420367261812,-0.07300384034901697,2.6301212310791016,4.2801465728360775,-47.82703758606296,0.7967190981885827,2,1.2660245895385742,0.7132539749145508,1.2526507377624512,0.2630119323730469,2.1130123138427734,4,0.06268537299313759,1.162160599472686,21.798786163330078,-1.5609653013305504,22.42288398742676,-1.711865635923259,22.824087142944336,0.06268537299313759
510,2002-02-25,22.28914833068848,22.42288398742676,21.17469024658203,21.17469024658203,4951122.0,0.05887337075867194,-1.2400012322500436,-4.310341775046673,55.55555555555558,56.77485436726821,0.2172586643329133,-0.4015452563870845,-0.810837070294081,-3.0405673646691547,5.683392653413759,1.373012542724613,0.8211177326854084,0.2955539703369183,-1.2161147399432615,1.8072226806170981,-0.4602803848031698,1.0513883254770064,1.3362804794311494,58.82353928177427,6.077004061894357,0.7558343551400892,2,0.02674770355224254,-0.5260229110717809,-0.4324088096618688,-0.7979507446289098,0.01783180236816051,0,-0.00400002293355628,1.758618145872216,21.04987144470215,1.162160599472686,21.798786163330078,-1.5609653013305504,22.42288398742676,-0.00400002293355628
511,2002-02-26,22.645774841308594,22.752763748168945,22.28914833068848,22.458545684814453,5172990.0,0.016000006161253744,1.3111035046684365,0.1680001779916715,63.52942479312718,57.196250748172005,-0.06515394942178077,-0.634834727354221,-1.1633667371265268,-3.279787227839428,6.166829882709606,0.4636154174804652,0.8060125576424753,0.5532166481018059,-0.8477382285537374,1.9541715247573492,-0.14726079022596394,1.2536940864295758,0.9261813804626478,77.5510578307593,18.334524956720642,0.7004774383277715,2,-0.3298788070678711,-0.7712039947509766,-0.9450592994689941,-1.1545772552490234,-1.6493968963623047,1,0.01771655267605876,-1.2400012322500436,22.28914833068848,1.758618145872216,21.04987144470215,1.162160599472686,21.798786163330078,0.01771655267605876
512,2002-02-27,23.75131607055664,23.89396667480469,22.913244247436523,23.00240135192871,8829096.0,0.04881887402816565,-1.115383586863739,3.999989812758501,64.93213447166143,57.182512923565504,-1.1427087836927008,-1.6242302181539543,-2.222563096097499,-4.272828684622468,6.7613092438302935,1.2481918334960973,0.7708144616541297,1.5321555137634277,0.011007446605244553,3.053303580921611,0.7715814801843379,2.2927295473425175,-2.7995166778564453,95.15151279413269,33.093814503017576,0.7605740335790908,2,-1.3284330368041992,-1.7697582244873047,-2.050600528717041,-2.2601184844970703,-2.487468719482422,2,-0.031531504039741365,1.3111035046684365,22.645774841308594,-1.2400012322500436,22.28914833068848,1.758618145872216,21.04987144470215,-0.031531504039741365
513,2002-02-28,23.61758232116699,24.04553413391113,23.26987075805664,23.581918716430664,6631489.0,-0.005630582700864917,-1.3513518201581833,0.04762038166597004,61.492910186058,57.062335891595254,-1.0963098712344852,-1.4615049217626535,-2.008592313008638,-4.038900538380648,6.9782605663878,0.7756633758544886,0.7853912257967401,1.3324458122253375,-0.3125328705309016,2.9774244949815767,0.509956470847218,2.154935153603457,-2.6069395828247046,86.16714590803495,23.862138046586125,0.8224893413781196,2,-1.1189155578613246,-1.5201206207275355,-1.916866779327389,-1.9748191833496058,-2.5320472717285085,3,-0.019252544838789354,-1.115383586863739,23.75131607055664,1.3111035046684365,22.645774841308594,-1.2400012322500436,22.28914833068848,-0.019252544838789354
514,2002-03-01,24.44673728942871,24.59830474853516,23.27878761291504,23.359027862548828,7730308.0,0.035107529508581425,-1.114289032427639,30.499144293510366,63.359650028315315,57.04868745202567,-1.8440417629822363,-2.21979500114357,-2.753119218964315,-4.744512425860066,7.118723460625169,1.3195171356201207,0.7692704823462435,2.044359874725341,0.14049530857214876,3.9482244408785334,1.0924275916487431,2.996292157801939,-3.3146988952636747,95.57288184694913,35.358179117967794,0.9519322830765967,3,-1.6716852188110352,-2.072890281677246,-2.7883715629577637,-2.7460222244262695,-3.4057807922363246,4,-0.0525163548691201,-1.3513518201581833,23.61758232116699,-1.115383586863739,23.75131607055664,1.3111035046684365,22.645774841308594,-0.0525163548691201
515,2002-03-04,25.9534854888916,26.122882843017575,24.80336570739746,24.892520904541016,11925770.0,0.061633917918136216,-1.1294985509521487,0.9754117764649562,70.76477688053572,58.08037369683281,-3.166654084428881,-3.588949229087241,-4.1559859630826,-6.122826521189602,7.682346298619125,1.6761455535888636,0.6907888314055342,3.3469394683837876,0.8884121594340151,5.80546677733356,2.1176758139088996,4.576203122858676,-4.613471113464357,95.58140101821867,35.39351953481429,1.229263654474887,3,-2.416144371032715,-2.817349433898926,-4.497951030731201,-4.25277042388916,-4.787710189819336,0,-0.10752319689550327,-1.114289032427639,24.44673728942871,-1.3513518201581833,23.61758232116699,-1.115383586863739,23.75131607055664,-0.10752319689550327
516,2002-03-05,24.59830474853516,26.051557540893555,24.33975028991699,25.855411529541016,9613838.0,-0.0522157511728617,1.0756741754937829,-1.184871577758958,59.06222311987729,58.97743031689907,-1.7135297952439998,-2.088776307615216,-2.7105292754115524,-4.645788098201923,8.733350875143241,1.711807250976566,0.6551208631845213,1.831722640991213,-0.7107160471305356,4.374161329112962,0.5605032969303387,3.1029419850520874,-2.875660895700687,52.50000742820655,-2.786522846409113,1.2712193440608734,3,-1.060963630676273,-1.462168693542484,-2.9956617355346715,-2.8975896835327184,-3.156143188476566,1,-0.09314969624542802,-1.1294985509521487,25.9534854888916,-1.114289032427639,24.44673728942871,-1.3513518201581833,23.61758232116699,-0.09314969624542802
517,2002-03-06,25.186737060546875,25.38288307189941,24.35758209228516,24.50914764404297,7957468.0,0.023921661188735177,-1.0909136878136068,-0.5390070491559539,58.876815350435685,60.21359687243719,-2.0882855307285197,-2.440719756768164,-3.1999867107607223,-5.133612995345786,9.623940054472403,1.0253009796142507,0.6348279002981485,2.190576744079589,-0.3555031192827762,4.7366566074419545,0.9175368123984065,3.463616675760772,-3.112074088497753,67.18745821633917,15.702570278971862,1.2730399316811831,3,-1.6493959426879883,-2.050601005554199,-3.599696159362793,-3.4860219955444336,-4.948190689086914,2,-0.16637165447542102,1.0756741754937829,24.59830474853516,-1.1294985509521487,25.9534854888916,-1.114289032427639,24.44673728942871,-0.16637165447542102
518,2002-03-07,25.275894165039066,25.989147186279297,24.7766170501709,25.76625633239746,8321365.0,0.0035398433817712682,1.5904781697157142,-0.723686284665528,64.077674540907,62.40568499183035,-1.824177102514657,-2.3446366822862856,-3.1971520551573,-5.107383583263523,10.521931988166807,1.2125301361083984,0.6344949901708077,2.0858182907104528,-0.5372235281830875,4.708860109603993,0.7742973812636826,3.397339200157223,-2.877373603312467,70.2193981054575,17.245530485470496,1.3115209094467708,3,-1.6271076202392614,-2.113010406494144,-3.7780098915100133,-3.5751791000366246,-5.295900344848636,3,-0.1587301635213445,-1.0909136878136068,25.186737060546875,1.0756741754937829,24.59830474853516,-1.1294985509521487,25.9534854888916,-0.1587301635213445
519,2002-03-08,24.91035270690918,25.55228042602539,24.321918487548828,25.45420837402344,8008456.0,-0.01446205842385162,2.3253035649387974,1.109089777549599,61.85567113659321,63.105697834167856,-0.9537332001001069,-1.8351427729940895,-2.7465684872336666,-4.620007186506285,11.817918142702652,1.2303619384765625,0.757830074073695,1.56915636062622,-1.0860752156483926,4.224387936900833,0.24154057248891192,2.896772148763528,-2.213883162679302,32.6732851526757,-20.595402125003318,1.3276157881373067,3,-0.7043371200561523,-1.7474689483642578,-3.2631311416625977,-3.2096376419067383,-4.493492126464844,4,-0.15354329593293314,1.5904781697157142,25.275894165039066,-1.0909136878136068,25.186737060546875,1.0756741754937829,24.59830474853516,-0.15354329593293314
520,2002-03-11,23.89396667480469,25.115413665771484,23.49276351928711,25.115413665771484,12287187.0,-0.04080175194880242,1.656930932712878,2.24590284670174,55.16351380186506,62.17615216847207,0.3511647890808547,-0.7334801195528406,-1.6551974557494944,-3.4958551600738907,12.624582828978067,1.622650146484375,0.9474225055000467,0.4747583389282255,-2.1473160846582395,3.0968327625146905,-0.8362788728650088,1.7857955507214598,-0.9233840666717974,15.679384590155522,-36.076253662648476,1.3110372117932327,3,0.6240968704223597,-0.7310829162597692,-2.113010406494144,-1.9614448547363317,-2.3180713653564524,0,-0.11940295290612835,2.3253035649387974,24.91035270690918,1.5904781697157142,25.275894165039066,-1.0909136878136068,25.186737060546875,-0.11940295290612835
521,2002-03-12,23.046979904174805,23.80481147766113,22.6011962890625,23.76023292541504,8506624.0,-0.03544772545125385,2.0000000000000178,0.5839410359312311,52.887787846801764,60.83789143237656,1.4092445624082508,0.1958743368764715,-0.7415217177657034,-2.564009461409576,12.964574058662778,1.292770385742191,1.2291814553502007,-0.4181440353393562,-2.9764513376494754,2.140163266970763,-1.6972976864944158,0.8610096158157035,3.07590293884277,13.157912515158237,-41.45326176008152,1.2791536511550603,3,1.3150596618652344,0.11590385437011719,-1.2660236358642578,-1.1144580841064453,-1.6939754486083984,1,-0.08162477742959162,1.656930932712878,23.89396667480469,2.3253035649387974,24.91035270690918,1.5904781697157142,25.275894165039066,-0.08162477742959162
522,2002-03-13,22.645774841308594,23.54625701904297,22.645774841308594,23.046979904174805,7935756.0,-0.017408140438979425,-3.488887409851341,0.5625003342692874,54.00169055308841,60.005533695379945,1.829531571380393,0.6160238709306078,-0.32721369218336704,-2.08254881585912,13.363090943770551,0.900482177734375,1.3231760975302116,-0.8113249778747544,-3.379321825688276,1.7566718699387671,-2.0953234017815134,0.47267344603200456,3.4066742706298783,1.315796881315932,-56.97393572505561,1.2839984239067601,3,1.7162647247314453,0.5171089172363281,-0.8447585105895996,-0.7132530212402344,-2.1575889587402344,2,-0.05314957380281227,2.0000000000000178,23.046979904174805,1.656930932712878,23.89396667480469,2.3253035649387974,24.91035270690918,-0.05314957380281227
523,2002-03-14,22.55661773681641,22.886497497558594,22.30698013305664,22.645774841308594,5793235.0,-0.003937030422538235,1.031247492980345,0.2222232786776048,57.59209330299198,59.3646940592329,1.9583001826277098,0.6700166408437163,-0.2688328331569423,-1.902874770049685,13.014562872706051,0.5795173645019531,1.3265310464680695,-0.8563495635986307,-3.455782033072591,1.7430829058753297,-2.156065798335611,0.4433666711383495,3.4268063186645428,7.692280566474316,-55.05695623425719,1.299716234736981,3,1.6583137512206996,0.6062660217285121,-0.7556014060974157,-0.6240959167480504,-1.5424079895019567,3,-0.10276679741630523,-3.488887409851341,22.645774841308594,2.0000000000000178,23.046979904174805,1.656930932712878,23.89396667480469,-0.10276679741630523
524,2002-03-15,23.14505195617676,23.18071556091309,21.93252182006836,22.28914833068848,13209510.0,0.02608698813918031,1.692304211167253,-9.599948656512447,54.61538651419318,57.570317351861505,1.3028083285989283,0.12373802254895949,-0.8999477552894781,-2.4068434876004225,12.888303390412547,1.2481937408447301,1.2449215628094343,-0.2906502723693798,-2.8713582029915337,2.290057658252774,-1.5810042376804567,0.9997036929416971,2.6913143424072175,38.09523524166573,-24.11163154653204,1.2903539653110765,3,0.8469877243041957,0.39228916168212535,-1.3440356254577672,-1.212530136108402,-2.505300521850593,4,-0.13674880237811116,1.031247492980345,22.55661773681641,-3.488887409851341,22.645774841308594,2.0000000000000178,23.046979904174805,-0.13674880237811116
525,2002-03-18,23.0915584564209,23.840473175048828,23.046979904174805,23.62649726867676,6345637.0,-0.002311228328938264,-1.5428567935795798,-0.6249988857690464,52.48509331048552,56.839525150817984,1.0143105027992867,0.22307581316746905,-0.8702295867831005,-2.2505433349231865,13.076516577843691,0.7934932708740234,1.2098414901433756,-0.36598711013794016,-2.926174957521553,2.194200737245673,-1.646081033829745,0.9141068135538646,2.5105771734521447,60.747703725622706,0.46187232528660616,1.2800939236918059,3,0.8692760467529297,0.4457826614379883,-1.2905421257019043,-1.159036636352539,-2.540964126586914,0,-0.1158301151922827,1.692304211167253,23.14505195617676,1.031247492980345,22.55661773681641,-3.488887409851341,22.645774841308594,-0.1158301151922827
526,2002-03-19,23.849388122558594,23.89396667480469,23.3322811126709,23.3322811126709,4116200.0,0.03281847206492783,-1.1724151921892485,-0.9666657158545479,50.56876833746376,55.916408816043315,0.15541908854409314,-0.4785372898864537,-1.6009802437584462,-2.8808976046621027,13.289501257068032,0.8024082183837926,1.1043499996691324,0.34057750701904155,-2.207233835467317,2.8883888495054,-0.933328164224136,1.614483178262219,1.5325706787261666,97.72725946699686,40.122851627172516,1.2739056712431787,3,0.11144638061523438,-0.31204700469970703,-2.1263842582702637,-1.5290346145629883,-3.92288970947266,1,-0.09532709189129718,-1.5428567935795798,23.0915584564209,1.692304211167253,23.14505195617676,1.031247492980345,22.55661773681641,-0.09532709189129718
527,2002-03-20,22.449630737304688,23.608665466308594,22.38722038269043,23.448183059692386,7553222.0,-0.058691542863102075,-1.1746028242477133,-1.931036136223648,44.09377610858589,53.69597565689652,1.2584241236696982,0.9732243545485915,-0.21456915579280178,-1.3761695293704292,13.728032988705685,1.462167739868164,0.7273869133636595,-1.0605172157287583,-3.6059555350785075,1.4849211036209908,-2.333236375403633,0.21220194394611624,2.725361845107088,26.363673492408267,-26.486466633625824,1.2727191596748753,3,1.2927703857421875,1.0877103805541992,-0.9272284507751465,0.017830848693847656,-3.280961990356449,2,-0.048848299313717036,-1.1724151921892485,23.849388122558594,-1.5428567935795798,23.0915584564209,1.692304211167253,23.14505195617676,-0.048848299313717036
528,2002-03-21,22.405052185058594,22.69035339355469,22.06625747680664,22.34264373779297,6129661.0,-0.001985714276004469,-1.0289831706621475,-0.06249892556095247,38.78550916860747,51.132624327120325,0.9531858687865373,1.1231353936637198,-0.16975894223401866,-1.2416155436163336,14.539109232848798,0.6240959167480504,0.553123059718402,-1.1354090690612786,-3.6084454165222972,1.33762727839974,-2.371927242791788,0.10110910466923073,2.5753921516125757,24.0909329594053,-22.390293912412567,1.2365181737305095,3,1.1189155578613281,1.132288932800293,-0.8826498985290527,0.062409400939941406,-3.7713241577148438,3,-0.08555509206841072,-1.1746028242477133,22.449630737304688,-1.1724151921892485,23.849388122558594,-1.5428567935795798,23.0915584564209,-0.08555509206841072
529,2002-03-22,22.3693904876709,22.92215919494629,22.06625747680664,22.752763748168945,4922339.0,-0.0015916810678743287,1.3703799567906778,-6.142970660146699,26.518683355401365,47.94986538862437,0.6599033693327883,1.3309597540159643,-0.15152051444091086,-1.1137063891122239,14.678154117006834,0.8559017181396484,0.3174629730624403,-1.237046718597412,-3.4910200197687935,1.0169265825739693,-2.3640333691831046,-0.11006006801171964,2.428178498004101,16.585407087532815,-22.706575964572338,1.1269866505856911,3,0.543853759765625,1.1679506301879883,-0.5171084403991699,0.09807109832763672,-3.9139747619628906,4,-0.060581925158102345,-1.0289831706621475,22.405052185058594,-1.1746028242477133,22.449630737304688,-1.1724151921892485,23.849388122558594,-0.060581925158102345
530,2002-03-25,22.19999122619629,22.81517219543457,22.1286678314209,22.378305435180664,2876349.0,-0.00757281525251996,-3.2778055099954835,0.4651190559110041,31.396943576566358,45.561993803042654,0.6299929643379656,1.5740389070393697,0.021121607767376815,-0.8791561777060437,15.331214228854288,0.6865043640136719,-0.0067649033776220335,-1.4019881248474135,-3.667255492129115,0.8632792424342881,-2.5346218084882643,-0.2693544412065627,2.4256749295423106,7.317014628811376,-29.052405184439497,1.1326336836408517,3,0.7132530212402344,1.3373498916625977,-0.34770917892456055,0.2674703598022461,-4.190359115600586,0,-0.07028109948210326,1.3703799567906778,22.3693904876709,-1.0289831706621475,22.405052185058594,-1.1746028242477133,22.449630737304688,-0.07028109948210326
531,2002-03-26,23.046979904174805,23.287702560424805,22.030593872070312,22.030593872070312,5752845.0,0.03815265823074099,-1.473683519147874,-5.699972188944035,34.042562876070846,43.34431295004071,-0.24249684782856562,0.7996469514470554,-0.8127152662752621,-1.6508518357719701,15.683814179555721,1.2571086883544922,-0.2892602158579294,-0.5750597000122077,-2.811597024185801,1.6614776241613853,-1.693328362099006,0.5432089620745906,1.4170975914235804,64.40683906962352,30.616463280105634,1.1182686620867974,3,-0.13373565673828125,0.49036121368408203,-1.1946978569030762,-0.8648195266723597,-5.037347793579102,1,-0.10831725391874958,-3.2778055099954835,22.19999122619629,1.3703799567906778,22.3693904876709,-1.0289831706621475,22.405052185058594,-0.10831725391874958
532,2002-03-27,23.00240135192871,23.367942810058594,23.00240135192871,23.07372665405273,3376992.0,-0.0019342470220151675,-9.24997994384276,-0.0701754056737048,32.93173035809764,40.60427262283023,-0.15869986454851315,0.827677369170587,-0.7437349192361324,-1.5438567135506673,15.236973254441763,0.3655414581298828,-0.4416909098333157,-0.5821925163269057,-2.834637583481989,1.6702525508281774,-1.7084150499044455,0.544030017250634,1.309782803137871,72.66671040396146,41.688066842377054,1.126222533577541,3,-0.0891571044921875,0.5349397659301758,-1.1501193046569824,-1.1144571304321254,-5.304817199707031,2,-0.13372094903408283,-1.473683519147874,23.046979904174805,-3.2778055099954835,22.19999122619629,1.3703799567906778,22.3693904876709,-0.13372094903408283
533,2002-03-28,23.162883758544922,23.26987075805664,22.779510498046875,23.0915584564209,3024701.0,0.006976767519220495,2.437514624379091,-1.0000000000000497,36.46409378511675,38.58746231959951,-0.25048017916592613,0.6655042217468221,-0.8722739801631896,-1.659289236705689,14.603230207251173,0.4903602600097656,-0.5072394571155421,-0.39897518157959055,-2.6591838513631565,1.8612334882039754,-1.5290795164713735,0.7311291533121924,1.0065206564217668,84.66675033801322,51.67581220800861,1.1301043348917825,3,-0.20060348510742188,0.37445735931396484,-1.0877103805541992,-1.2749395370483363,-7.364336013793947,3,-0.17244031672538163,-9.24997994384276,23.00240135192871,-1.473683519147874,23.046979904174805,-3.2778055099954835,22.19999122619629,-0.17244031672538163
534,2002-03-29,23.162883758544922,23.162883758544922,23.162883758544922,23.162883758544922,0.0,0.0,1.0,0.0,43.27869990825453,37.564529719351626,-0.27679241278153555,0.5948898398544706,-0.8161033770236443,-1.598692072702665,13.564668703812533,0.0,-0.5581161970031729,-0.33478250503539897,-2.5618569539644014,1.8922919438936034,-1.4483197294999002,0.7787547194291022,0.8723077007278661,84.66675033801322,47.441800791316275,1.1135372244645017,3,-0.20060348510742188,0.37445735931396484,-0.9383730888366699,-1.2749395370483363,-7.738792419433594,4,-0.19553505420197692,2.437514624379091,23.162883758544922,-9.24997994384276,23.00240135192871,-1.473683519147874,23.046979904174805,-0.19553505420197692
535,2002-04-01,23.162883758544922,23.162883758544922,23.162883758544922,23.162883758544922,0.0,0.0,1.0,0.0,51.26213858413336,37.64157085787047,-0.29682527840287776,0.39537671874036207,-0.7429664623557528,-1.5319277825365845,11.590803824716959,0.0,-0.6432664845234939,-0.1952524185180664,-2.1009776548295207,1.710472817793388,-1.1481150366737936,0.7576101996376607,0.7461475223756011,84.66675033801322,42.56346826350912,0.9528626181557264,4,-0.34325408935546875,0.4859027862548828,-1.123373031616211,-1.2749395370483363,-6.570840835571289,0,-0.2032332451308142,1.0,23.162883758544922,2.437514624379091,23.162883758544922,-9.24997994384276,23.00240135192871,-0.2032332451308142
536,2002-04-02,22.30698013305664,23.13613510131836,22.30698013305664,22.83300399780273,3583512.0,-0.03695151408651931,-2.1525374563070185,-100.0,46.643113948087766,37.92483061781512,0.35456536533252603,1.1286868542224227,0.17188790972769752,-0.6420306431168719,10.263271869999153,0.8559036254882812,-0.7568895364178871,-0.9365898132324233,-2.8034982473190198,0.9303186208541732,-1.8700440302757215,-0.003135596189125067,1.4834605802127534,0.0,-45.3102543678489,0.9334542170432983,4,0.3922882080078125,1.7207221984863281,-0.2674694061279297,-0.41903591156005504,-4.190361022949215,1,-0.19264588917137693,1.0,23.162883758544922,1.0,23.162883758544922,2.437514624379091,23.162883758544922,-0.19264588917137693
537,2002-04-03,20.99637794494629,22.681438446044922,20.96071434020996,22.19999122619629,6677852.0,-0.05875300826435825,-1.6993010550000298,2.28813436407677,37.55334995899374,37.78792403896915,1.6062602957588652,2.223248734461208,1.516792331493761,0.6974244571256492,9.237759499920351,1.720724105834961,-0.8821299112896845,-2.0376740455627456,-3.9267794708387456,-0.14856862028674556,-2.9822267582007456,-1.0931213329247456,2.6825876347310427,1.544443003544339,-46.51974608187972,0.9445527126380003,4,1.1679506301879883,2.5454206466674805,1.0988554954528809,0.8915662765502965,-4.003131866455078,2,-0.14225052731390175,-2.1525374563070185,22.30698013305664,1.0,23.162883758544922,1.0,23.162883758544922,-0.14225052731390175
538,2002-04-04,21.26384735107422,21.442161560058594,20.72890853881836,21.17469024658203,9158004.0,0.01273883556627009,2.199982885504022,-0.07407454361054766,34.18290484305153,38.63950420426361,1.296196012803545,1.7284121443377458,1.26789571995484,0.4400143481277965,7.868765787904625,0.7132530212402344,-1.0510271461025908,-1.569602298736573,-3.301917990167084,0.16271339269393792,-2.43576014445183,-0.7034444530213158,2.197658129445724,21.97798925479428,-26.217520598889266,0.8661578457152562,4,0.7845783233642578,2.16204833984375,0.9383730888366699,0.6240968704223668,-5.590118408203123,3,-0.1677148608138581,-1.6993010550000298,20.99637794494629,-2.1525374563070185,22.30698013305664,1.0,23.162883758544922,-0.1677148608138581
539,2002-04-05,21.08553504943848,21.843366622924805,21.058788299560547,21.442161560058594,5586153.0,-0.00838570267608374,-2.8260914050255557,-3.9999786068799876,33.48017496594676,38.87097435863921,1.4228717810602944,1.692249097207121,1.4699898808330403,0.6317219173159998,6.734453851687238,0.7845783233642578,-1.0517362610646295,-1.556673717498775,-3.1635390212667645,0.05019158626921438,-2.3601063693827697,-0.7532410656147803,2.1027107369113054,14.652018957702653,-30.635664844275453,0.8034326518839946,4,0.9628906249999964,2.3403606414794886,1.2125291824340785,0.8024091720581055,-4.422168731689453,4,-0.25074001168532367,2.199982885504022,21.26384735107422,-1.6993010550000298,20.99637794494629,-2.1525374563070185,22.30698013305664,-0.25074001168532367
540,2002-04-08,21.040956497192386,21.26384735107422,20.32770347595215,21.18360710144043,8240873.0,-0.0021141769531374255,5.1764950166112955,0.399999999999994,23.79369372928977,37.73221112010798,1.4368517648558274,1.5938454314156765,1.5532685518294436,0.6939856069438086,6.517309318502244,0.9361438751220703,-0.9981178768862051,-1.458601760864255,-3.103671211577389,0.18646768984887885,-2.28113648622082,-0.6360670355076898,1.9013555644042555,25.396844801134584,-12.70992818075522,0.8225347253565662,4,0.8068666458129847,2.184336662292477,1.533493041992184,0.8871078491210938,-3.352289199829105,0,-0.26694913602575754,-2.8260914050255557,21.08553504943848,2.199982885504022,21.26384735107422,-1.6993010550000298,20.99637794494629,-0.26694913602575754
541,2002-04-09,21.165775299072266,21.709630966186523,21.04987144470215,21.299509048461914,6257876.0,0.005932182878498615,-2.609765769714426,0.9374916432678398,34.27947781830137,37.881960837908395,1.1366525312983846,1.3922465180012367,1.4739969456212236,0.6125275352036823,6.880103875787699,0.6686744689941371,-0.8421625363776428,-1.239722728729248,-2.9661162374883503,0.4866707800298542,-2.102919483108799,-0.3765259743496969,1.4627837322470363,35.60604034731592,-3.8214917610153307,0.8631967543795515,4,0.6330118179321289,2.023855209350586,2.1709632873535156,1.5245780944824219,-3.0580711364746094,1,-0.21609094453058408,5.1764950166112955,21.040956497192386,-2.8260914050255557,21.08553504943848,2.199982885504022,21.26384735107422,-0.21609094453058408
542,2002-04-10,21.442161560058594,21.513486862182614,20.72890853881836,20.951799392700195,4608860.0,0.013058168532973369,1.4788704385005635,-3.6667046994223775,38.84298872258548,38.14628249762714,0.688024649034805,1.07624481645799,1.2294884218539508,0.39464627807729613,7.343649452770428,0.7845783233642543,-0.7369710310016302,-0.9031558036804199,-2.6775297662279165,0.8712181588670767,-1.7903427849541664,-0.01596882240667341,0.910294804616651,73.52940436220496,30.83332087448698,0.8871869812737482,4,0.3031320571899414,1.716263771057129,1.8945770263671875,1.5424089431762695,-3.6910839080810547,2,-0.15509361967245994,-2.609765769714426,21.165775299072266,5.1764950166112955,21.040956497192386,-2.8260914050255557,21.08553504943848,-0.15509361967245994
543,2002-04-11,20.23854637145996,21.620473861694336,20.23854637145996,21.584810256958008,7588047.0,-0.05613310883920719,-1.0529815961350466,-2.745448109813257,30.569108462602884,36.73410567033252,1.6016272302412915,2.2106318574992585,2.4168743925989418,1.6173344717919562,8.238846237553425,1.381927490234375,-0.7440573129763521,-1.9908674240112312,-3.9950775967590566,0.013342748736594245,-2.992972510385144,-0.9887623376373185,1.8709396465685124,0.0,-44.09874098848664,1.0021050863739132,4,1.4621686935424805,2.875300407409668,3.0981922149658203,2.7460241317749023,-2.4072265625,3,-0.1603524400124514,1.4788704385005635,21.442161560058594,-2.609765769714426,21.165775299072266,5.1764950166112955,21.040956497192386,-0.1603524400124514
544,2002-04-12,19.97999382019043,20.6664981842041,19.78384780883789,20.48818588256836,5994579.0,-0.012775253050492652,1.0412427521928131,0.37748324667412836,30.08002097564112,34.38053704716671,1.5211740465085164,2.3398750094262013,2.662181989613213,1.8886676744602546,9.536292613453696,0.8826503753662109,-0.7572063029924827,-2.0911670684814467,-4.282090681084213,0.09975654412131973,-3.18662887478283,-0.9957052621800635,1.8675606473184523,10.185259467249038,-36.972995793818455,1.0954618063013828,4,1.4799976348876953,2.688070297241211,3.4258413314819336,3.0045766830444336,-2.906505584716797,4,-0.21552883930162747,-1.0529815961350466,20.23854637145996,1.4788704385005635,21.442161560058594,-2.609765769714426,21.165775299072266,-0.21552883930162747
545,2002-04-15,20.416860580444336,20.577341079711914,19.988908767700195,20.32770347595215,3865324.0,0.021865209978815914,1.8695749232629524,-0.17543978171363803,24.525044135110676,31.922973734613706,0.730656678743081,1.7838092268640011,2.224346559897846,1.453015920094984,10.440488905687603,0.5973472595214844,-0.8181788111660673,-1.5205654144287095,-3.7748475473053773,0.7337167184479583,-2.6477064808670434,-0.3934243479903756,1.20361328125,32.87040751140229,-11.60593078961439,1.1271410664383334,4,0.8157825469970703,2.0327701568603516,3.2675890922546387,2.5677099227905273,-3.387950897216797,0,-0.18384287084227235,1.0412427521928131,19.97999382019043,-1.0529815961350466,20.23854637145996,1.4788704385005635,21.442161560058594,-0.18384287084227235
546,2002-04-16,21.57589530944824,21.673967361450195,20.96071434020996,20.99637794494629,5469743.0,0.05676850877426509,-1.1917768074319375,6.499957213760015,38.63635672996916,32.04330782027764,-0.6067998132107668,0.4698041598892111,1.0930246710049332,0.30038233132630054,10.910554181930936,1.2571067810058594,-0.9296543410344853,-0.24785604476928924,-2.3179518711614797,1.8222397816229012,-1.2829039579653845,0.787191868426806,-1.792047500610348,94.81133075067062,51.674294972641334,1.035047913196095,4,-0.762288093566891,0.2630119323730504,2.2645783424377477,1.4086751937866246,-5.179996490478512,1,-0.18016531672651903,1.8695749232629524,20.416860580444336,1.0412427521928131,19.97999382019043,-1.0529815961350466,20.23854637145996,-0.18016531672651903
547,2002-04-17,21.353004455566406,22.271316528320312,21.17469024658203,22.05734062194824,6005340.0,-0.01033054947129941,-1.0672250476853076,-1.215384058400312,35.72432253199807,32.21457645238281,-0.36654797789314486,0.6390927197553324,1.367477766853895,0.5634631710533924,11.468714270016289,1.0966262817382812,-1.1169739948854271,-0.4159155845642104,-2.474269942576125,1.6424387734477044,-1.4450927635701696,0.6132615944417488,-1.5313542556762698,63.082467507571984,24.157730611372664,1.029177179005958,4,-0.3254222869873047,0.4859027862548828,2.409457206726074,1.631566047668457,-5.1710815429687536,2,-0.15198330987669273,-1.1917768074319375,21.57589530944824,1.8695749232629524,20.416860580444336,1.0412427521928131,19.97999382019043,-0.15198330987669273
548,2002-04-18,20.48818588256836,21.843366622924805,20.48818588256836,21.308425903320312,8308512.0,-0.040501025267786206,-2.3043516679766163,1.1645575790400167,31.435635437814966,31.9874053937015,0.4209383097878501,1.4260559371767378,2.2490043818515666,1.4702569696651864,11.992713692500512,1.3551807403564453,-1.250748976815622,-1.1848908424377456,-3.296353528544568,0.9265718436690769,-2.2406221854911585,-0.12915949938433258,-0.5685490295410176,28.315454510600773,-4.623982855898731,1.0557313430534117,4,0.5393962860107422,1.3507213592529297,3.274275779724121,2.496384620666504,-3.9496383666992188,3,-0.13359446494087068,-1.0672250476853076,21.353004455566406,-1.1917768074319375,21.57589530944824,1.8695749232629524,20.416860580444336,-0.13359446494087068
549,2002-04-19,21.014209747314453,21.12119674682617,20.434690475463867,20.4614372253418,4773520.0,0.025674496891090914,-1.2647031064185776,-0.6739155710372432,36.10149333280692,33.354938682981185,-0.12993063247871106,0.8361706411551424,1.7303372906312937,0.9771658261069298,12.764730948466102,0.6865062713623011,-1.2049215943709726,-0.5911079406738295,-2.695450908601501,1.5132350272538417,-1.6432794246376652,0.4610635432900061,-1.0005057072753942,44.92190209411527,17.760347599219777,1.0521714839638365,4,0.013372421264648438,0.8246974945068359,2.6746978759765625,1.9703607559204102,-4.341926574707031,4,-0.15146369892692513,-2.3043516679766163,20.48818588256836,-1.0672250476853076,21.353004455566406,-1.1917768074319375,21.57589530944824,-0.15146369892692513
550,2002-04-22,20.63975143432617,21.032041549682614,20.390113830566406,21.032041549682614,5504117.0,-0.017819290731888704,2.2727193165850466,-0.7096773080479805,38.499377937953746,33.823816474053665,0.20297699861596286,1.1465295941481024,2.093581682554479,1.376165295750873,13.59082659519794,0.6419277191162074,-1.1682341029766299,-0.8875542640686085,-3.0146326143651585,1.2395240862279415,-1.9510934392168835,0.17598491107966652,-0.5357428947558596,13.270106621568273,-16.611433009790986,1.0635391751482748,4,0.38783073425293324,1.1991558074951207,3.1249389648437536,2.344819068908695,-3.9674682617187464,0,-0.1727861505600038,-1.2647031064185776,21.014209747314453,-2.3043516679766163,20.48818588256836,-1.0672250476853076,21.353004455566406,-0.1727861505600038
551,2002-04-23,20.550594329833984,21.55806541442871,19.97107696533203,21.442161560058594,11377703.0,-0.004319679177139046,1.8253940764586432,2.2727241786719694,46.30176826614976,34.65256975667192,0.21869152077379184,1.095227380158736,2.176868323401152,1.4659628561000595,14.45694322794216,1.5869884490966797,-1.1134035751556723,-0.8518920898437514,-2.8948081853668945,1.1910240056793917,-1.8733501376053248,0.16956595791782192,1.7207221984863281,25.193783022716644,-7.930492343093746,1.0214580477615718,4,0.4769878387451172,1.2883129119873047,3.198493480682373,2.433976173400879,-4.386505126953125,1,-0.17136655953029534,2.2727193165850466,20.63975143432617,-1.2647031064185776,21.014209747314453,-2.3043516679766163,20.48818588256836,-0.17136655953029534
552,2002-04-24,19.926498413085934,20.93396759033203,19.7392692565918,20.60408973693848,7418885.0,-0.030368752685757117,-1.2711824459685679,0.7600002567185461,39.525135575242345,35.64768388029853,0.676301128313785,1.5568916869515483,2.765876617034184,2.027428795803754,15.367517675362743,1.1946983337402308,-1.020611021268735,-1.322192859649661,-3.320608452279057,0.6762227329797348,-2.3214006559643607,-0.32298506333496135,2.2988133239746134,8.898312382778856,-24.576900908192577,0.9992077963146985,4,1.0787944793701207,1.7474689483642614,3.8225893974304235,3.0580720901489293,-4.333010673522946,2,-0.17718113443341488,1.8253940764586432,20.550594329833984,2.2727193165850466,20.63975143432617,-1.2647031064185776,21.014209747314453,-0.17718113443341488
553,2002-04-25,19.16866874694824,20.30095672607422,18.40192031860352,19.926498413085934,15593265.0,-0.03803125117256034,1.5207115722262352,1.1184170154790976,36.23559311077041,36.33163633975734,1.4152360295656088,2.1082321485940696,3.458682228049277,2.7309675279016012,16.85386766267061,1.8990364074706996,-1.0537393558989478,-1.8803117752075238,-3.871586497390169,0.11096294697512121,-2.8759491362988463,-0.8846744141162013,2.9572012908935577,24.293826965019452,-11.084763253933236,0.9956373610913221,4,1.1679496765136754,1.716262817382816,4.471202373504642,3.8159017562866246,-2.5231323242187464,3,-0.1558139416868004,-1.2711824459685679,19.926498413085934,1.8253940764586432,20.550594329833984,2.2727193165850466,20.63975143432617,-0.1558139416868004
554,2002-04-26,18.63372802734375,19.60553550720215,18.63372802734375,19.346981048583984,7992860.0,-0.02790703552064111,-1.7250006685385746,0.9411785432937096,33.85166750900443,37.36792782574554,1.9435066211213936,2.4100255061567566,3.9451856330841224,3.2078131407004307,18.4205418502189,0.9718074798583984,-1.1516767313162397,-2.1887947082519545,-4.1979200209570315,-0.17966939554687755,-3.193357364604495,-1.1842320518994143,3.2687050273437492,7.344646766932729,-28.086356148611653,1.0045626563525385,4,1.702890396118164,2.2512035369873047,4.896926403045654,4.350842475891113,-2.4072284698486364,4,-0.11244022175273094,1.5207115722262352,19.16866874694824,-1.2711824459685679,19.926498413085934,1.8253940764586432,20.550594329833984,-0.11244022175273094
555,2002-04-29,18.455415725708008,18.7763786315918,18.036378860473636,18.517824172973636,8020633.0,-0.009569330483630623,1.5538484830532149,0.0874983286535683,31.947743558459578,36.62474858446669,2.0275464471753573,2.3374245013229853,4.073139602114743,3.347187868502658,20.214344747782302,0.7399997711181641,-1.0994374976701877,-2.131733608245849,-4.088727521838553,-0.17473969465314454,-3.110230565042201,-1.1532366514494967,3.236986564814451,11.898755292794776,-22.538928313812747,0.9784969567963527,4,1.6984319686889648,2.2467451095581055,4.769876956939697,4.5291547775268555,-2.621204376220703,0,-0.09661838994050509,-1.7250006685385746,18.63372802734375,1.5207115722262352,19.16866874694824,-1.2711824459685679,19.926498413085934,-0.09661838994050509
556,2002-04-30,18.009632110595703,18.64264488220215,17.546018600463867,18.187944412231445,10519099.0,-0.024154623322374502,1.0163885844548683,2.8571821515890794,27.642265110318093,35.72674220428003,2.1392177938706283,2.5768719422329944,4.4568856032902815,3.7474874664539612,21.373224256092488,1.0966262817382812,-1.0338589602102886,-2.362649822235106,-4.462979954310516,-0.26231969015969625,-3.4128148882728127,-1.3124847561973993,3.3902883055228514,13.684193933211391,-15.155610884647208,1.0501650660377055,4,1.6850605010986328,2.4473485946655273,5.215660572052002,4.97493839263916,-2.362649917602539,1,-0.07425742679115976,1.5538484830532149,18.455415725708008,-1.7250006685385746,18.63372802734375,1.5207115722262352,19.16866874694824,-0.07425742679115976
557,2002-05-01,18.009632110595703,18.009632110595703,18.009632110595703,18.009632110595703,0.0,0.0,1.0,-0.0,32.7823637071387,35.876378678649324,1.804889340519047,2.4681847006362325,4.406502863816627,3.7506550557925955,21.523837904003734,0.0,-0.9778851860579003,-2.2133125305175767,-4.539396769785604,0.11277170875045073,-3.3763546501515904,-1.050270410883563,3.004898123957382,16.828454542118735,-15.012518310903637,1.1630421196340137,5,1.542409896850586,2.4473485946655273,5.215660572052002,4.97493839263916,-2.5677099227905273,2,-0.10247532522494152,1.0163885844548683,18.009632110595703,1.5538484830532149,18.455415725708008,-1.7250006685385746,18.63372802734375,-0.10247532522494152
558,2002-05-02,17.69758415222168,18.55348777770996,17.69758415222168,18.36625862121582,8609821.0,-0.01732672585746131,-1.560000912778326,-100.0,32.51364842590101,35.47772924454867,1.8768306664508003,2.6344266690356264,4.683622891643317,4.060529286430096,21.28845055310405,0.8559036254882812,-1.103439132156602,-2.3470473289489746,-4.875151588786451,0.18105693088850217,-3.611099458867713,-1.0829951990302362,2.9700949189224843,7.359276889736799,-26.096526712300125,1.2640521299187377,5,1.8544578552246094,2.710360527038574,5.527708530426025,5.286986351013184,-3.022409439086914,3,-0.11889173090297478,1.0,18.009632110595703,1.0163885844548683,18.009632110595703,1.5538484830532149,18.455415725708008,-0.11889173090297478
559,2002-05-03,15.798547744750975,17.608427047729492,15.700475692749025,17.608427047729492,12278776.0,-0.10730483839695759,1.1083741350492868,2.7066672751855534,21.093739181011173,33.54376938266616,3.305868610987792,4.339557984009465,6.549087714939185,5.947038886357918,21.918638715436284,1.9971084594726545,-1.2584296225018576,-3.981734371185306,-7.09052879231926,-0.8729399500513519,-5.536131581752285,-2.427337160618327,4.55696527932516,3.1883987873442625,-29.088079337605926,1.5543972105669774,5,2.8307228088378924,3.633131980895998,7.451262950897219,7.1860227584838885,-0.7934923171997053,4,0.05361180607628491,-1.560000912778326,17.69758415222168,1.0,18.009632110595703,1.0163885844548683,18.009632110595703,0.05361180607628491
560,2002-05-06,15.424091339111328,16.253246307373047,15.424091339111328,16.003608703613278,6353848.0,-0.023701951071044447,-1.8615362336012604,0.3201966913198235,7.301980755080976,29.210459659214077,3.1990988742443562,4.502481715741457,6.8449774364436635,6.284313729753492,22.109028473951764,0.8291549682617188,-1.3276998076679938,-4.0753475189209,-7.67992071226956,-0.47077432557223986,-5.877634115595232,-2.273060922246568,4.372817205205553,0.0,-23.359695606216807,1.8022865966743302,5,2.7549381256103516,3.869396209716797,7.825719356536865,7.560479164123535,-0.5795183181762678,0,0.05202304633330934,1.1083741350492868,15.798547744750975,-1.560000912778326,17.69758415222168,1.0,18.009632110595703,0.05202304633330934
561,2002-05-07,16.592042922973633,16.592042922973633,14.93372917175293,15.094210624694824,10281899.0,0.07572255364571756,1.2142849411463583,-2.584620220251864,20.787748833962922,27.128527799071918,1.5763449161721645,3.1350440467889378,5.5989140957521855,5.085594690566271,22.893145368628513,1.6583137512207031,-1.4635902096450693,-2.678709316253663,-6.416054987083541,1.0586363545762154,-4.5473821516686,-0.8100364808387255,2.592671212614473,45.81282708995066,26.342715611128227,1.8686728354149387,5,1.0253000259399414,2.4428892135620117,6.642165184020996,6.3925275802612305,-2.630120277404785,1,-0.045674398083735746,-1.8615362336012604,15.424091339111328,1.1083741350492868,15.798547744750975,-1.560000912778326,17.69758415222168,-0.045674398083735746
562,2002-05-08,18.116619110107425,18.116619110107425,16.78818702697754,16.99324607849121,8968582.0,0.09188598379424628,1.3650773976986896,0.7499992041212535,36.53845154473096,27.162178736178646,-0.259221260816652,1.421429751125693,3.9766910141497362,3.5533245061238645,22.925714405066604,1.5245761871337926,-1.5873972079167515,-0.9878560066223123,-4.612649818903002,2.636937805658377,-2.800252912762655,0.8245408995180306,0.3879374312670514,87.93099995995365,66.70549657175063,1.8123969061403442,5,-0.8469867706298864,0.6909646987915004,5.2468662261962855,4.867951393127438,-3.940721511840824,2,-0.13631886292384587,1.2142849411463583,16.592042922973633,-1.8615362336012604,15.424091339111328,1.1083741350492868,15.798547744750975,-0.13631886292384587
563,2002-05-09,16.99324607849121,18.187944412231445,16.850595474243164,18.187944412231445,5154883.0,-0.0620078738085007,1.2388060654633233,-1.0634920904424803,28.625582306913813,26.58150260261302,0.5845925256923152,2.412918594372293,4.991661489148484,4.679475965220455,22.59470800087444,1.3373489379882812,-1.8317356016802435,-1.9489640235900865,-5.649758820269774,1.751830773089603,-3.7993614219299303,-0.09856662525024262,-2.0595169067382812,63.28766705780162,43.19823319420479,1.8503973983398447,5,-0.13819217681884766,1.6092767715454102,5.8598175048828125,6.10276985168457,-3.191804885864258,3,-0.09129061531390315,1.3650773976986896,18.116619110107425,1.2142849411463583,16.592042922973633,-1.8615362336012604,15.424091339111328,-0.09129061531390315
564,2002-05-10,15.673728942871096,16.583126068115234,15.673728942871096,16.583126068115234,7414873.0,-0.07764950436928364,-1.000000000000004,0.7611939345366752,26.01205171380002,25.92198128653974,1.6093149025793974,3.576656763127888,6.158477905416207,5.990710222573311,22.176573389441394,1.3195171356201154,-2.0341360636577974,-3.053167915344238,-6.993090925191359,0.8867550945028846,-5.023129420267798,-1.0832064104206776,-0.6749154663085957,22.73973036305222,1.713849527768442,1.969961504923561,5,1.1144580841064435,2.9287939071655256,7.063431739807127,7.422286987304686,-1.087710380554201,4,-0.06370878515099654,1.2388060654633233,16.99324607849121,1.3650773976986896,18.116619110107425,1.2142849411463583,16.592042922973633,-0.06370878515099654
565,2002-05-13,16.663366317749027,16.75252342224121,15.673728942871096,16.583126068115234,6054660.0,0.06313988065539755,7.34481435853551,-0.0882345538669381,32.72582380539808,26.486821141548628,0.37855128062438936,2.415228932672651,4.975916696333279,4.998460573068332,21.67748272313356,1.0787944793701154,-2.1427446834775523,-1.875855827331538,-5.83437663657374,2.082664981910666,-3.855116231952639,0.1034045772895631,-1.6007702224731482,53.15066823120659,31.303178594707703,1.9792604046211018,5,0.08024215698241832,1.939156532287594,6.073794364929196,6.472769737243649,-1.6761436462402397,0,-0.09951836013059401,-1.000000000000004,15.673728942871096,1.2388060654633233,16.99324607849121,1.3650773976986896,18.116619110107425,-0.09951836013059401
566,2002-05-14,17.68866729736328,18.08987236022949,16.627704620361328,16.930837631225586,9685786.0,0.06153024305311905,-1.1437905755062667,9.444507832370212,40.39785222912089,27.332986532879982,-0.778985132734995,1.1423432861926273,3.8093165077231887,3.9764828736771136,21.992094457871357,1.4621677398681605,-2.1698047343228772,-0.6561934471130364,-4.360486711552227,3.048099817326154,-2.50834007933263,1.195953185106557,-2.5635642357482915,80.14183267294959,54.31594344585528,1.852146632219595,5,-0.9450588226318359,0.9138555526733398,4.847890853881836,5.4474687576293945,-3.423612594604494,1,-0.16078623836472794,7.34481435853551,16.663366317749027,-1.000000000000004,15.673728942871096,1.2388060654633233,16.99324607849121,-0.16078623836472794
567,2002-05-15,18.107704162597656,18.25926971435547,17.61734390258789,17.99180030822754,10079397.0,0.023689566782503668,2.0638293998497916,0.15294182789230873,45.311263282060935,28.754943739119973,-1.3216311279467945,0.4929863058213968,3.231966560433893,3.5632397061919505,22.874464542206955,0.6419258117675781,-2.1625774922427716,-0.07489156723022461,-3.4980083912214646,3.3482252567610153,-1.7864499792258464,1.6366668447653971,-2.9213442739703375,94.13795545483516,65.30437516000399,1.7115584119956202,5,-1.511204719543457,0.49481868743896484,4.386504650115967,5.0284318923950195,-4.912528038024901,2,-0.22895125079368828,-1.1437905755062667,17.68866729736328,7.34481435853551,16.663366317749027,-1.000000000000004,15.673728942871096,-0.22895125079368828
568,2002-05-16,17.75107765197754,18.116619110107425,17.51035499572754,17.83131980895996,4590375.0,-0.01969473917940112,-1.158724014044823,-0.6923165533924663,46.03682824305949,31.52639807934756,-1.0690395041012195,0.6683060025527361,3.419997645284411,3.918662451403705,23.291103546362123,0.6062641143798864,-2.0901577280213886,-0.29466266632080007,-3.5441188339890353,2.954793501347435,-1.9193907501549177,1.3300654175133175,-2.4418013703210946,80.34484437519916,46.777467594768424,1.6247280838341178,5,-1.1545782089233398,0.851445198059082,4.70078182220459,5.385058403015137,-4.145781517028809,3,-0.20140636663333222,2.0638293998497916,18.107704162597656,-1.1437905755062667,17.68866729736328,7.34481435853551,16.663366317749027,-0.20140636663333222
569,2002-05-17,17.83131980895996,18.428667068481445,17.759994506835938,18.187944412231445,7141122.0,0.0045204104536988865,-1.6785730658150089,4.444354647016876,47.17286051156462,35.956495830067965,-0.9282216570801651,0.35561604706336425,3.1804007076367,3.835393219418606,23.593450524780074,0.6775894165039062,-2.094053198497523,-0.05527601242065572,-2.98902560053714,2.87847357569583,-1.5221508064788978,1.4115987816375863,-2.404043789995555,78.31721685621729,40.27356064752788,1.4668747940582427,5,-1.1501216888427734,0.7712030410766602,4.575961112976074,5.304816246032715,-3.6999998092651367,4,-0.22600001903998468,-1.158724014044823,17.75107765197754,2.0638293998497916,18.107704162597656,-1.1437905755062667,17.68866729736328,-0.22600001903998468
570,2002-05-20,17.073488235473633,18.009632110595703,16.957584381103516,18.009632110595703,2618149.0,-0.042500027008967045,1.2476197461741736,2.6250120337587046,45.87588524415774,38.744066542311835,0.09854462943555475,0.8775664959632294,3.7995520537000615,4.585760232809289,24.06793544369656,1.0520477294921875,-2.0949528268164848,-0.6347944259643548,-3.2836503070618193,2.0140614551331097,-1.9592223665130852,0.6896335145843757,-1.4661287535382037,24.75252138530834,-15.69611424336621,1.324427940548732,5,-0.02229022979736328,1.5290346145629883,4.99053955078125,5.879877090454102,-2.7638549804687482,0,-0.14569194290294563,-1.6785730658150089,17.83131980895996,-1.158724014044823,17.75107765197754,2.0638293998497916,18.107704162597656,-0.14569194290294563
571,2002-05-21,17.02890968322754,17.581680297851562,16.877342224121097,17.118066787719727,3369528.0,-0.002610980933203333,-2.5908865486158175,0.09523867736736694,45.69640109751686,39.761616492621386,0.2364778253039681,0.679626381893641,3.7293781786641738,4.622539221164772,25.14893470910571,0.7043380737304652,-1.8030797840965356,-0.503288745880127,-2.801607440749464,1.795029948989212,-1.6524480933147956,0.6458706015545417,-1.2522717460993498,9.770194789147272,-32.275517455871736,1.1491593474346693,5,0.02228832244873047,1.573613166809082,4.812227249145508,5.924455642700195,-4.003131866455078,1,-0.11989534560334725,1.2476197461741736,17.073488235473633,-1.6785730658150089,17.83131980895996,-1.158724014044823,17.75107765197754,-0.11989534560334725
572,2002-05-22,16.395898818969727,17.225053787231445,16.190837860107422,16.850595474243164,5861121.0,-0.03717271839672098,-1.3917523499494944,5.0999486565120655,44.444448062446135,41.51926824323609,0.67021620685043,1.0904811893721487,4.250849044787131,5.219077800269808,26.242163401229725,1.0342159271240234,-1.3804562051404936,-0.9597696304321275,-3.01306093574026,1.0935216748760048,-1.9864152830861954,0.06687602222194045,-0.46013913396034134,9.163387361955975,-35.730343490430656,1.0266456526540666,5,0.655299186706543,2.2066240310668945,4.930358409881592,6.557466506958008,-2.585542678833006,2,-0.12996201914503125,-2.5908865486158175,17.02890968322754,1.2476197461741736,17.073488235473633,-1.6785730658150089,17.83131980895996,-0.12996201914503125
573,2002-05-23,16.181922912597653,16.76144027709961,16.048187255859375,16.54746437072754,3479118.0,-0.013050574947712446,-1.2535185804550426,0.8039237893889135,51.911120475542376,44.396942550096355,0.845965371915053,1.1270069747509517,4.351373060861672,5.373613238803195,26.40253359984771,0.7132530212402344,-1.1171350321051357,-1.024408245086672,-2.9531766330521485,0.9043601428788062,-1.9887924390694103,-0.06002405110393383,2.2467441558837926,5.618012638845673,-42.710799678288815,0.9643841939827389,5,0.8692750930786168,2.2066249847412145,5.251321792602543,6.771442413330082,-1.934699058532713,3,-0.18457304512924788,-1.3917523499494944,16.395898818969727,-2.5908865486158175,17.02890968322754,1.2476197461741736,17.073488235473633,-0.18457304512924788
574,2002-05-24,16.53854751586914,17.019994735717773,16.29782485961914,16.53854751586914,5501230.0,0.022038456442890153,-2.000007923427992,-0.0,55.56544466711878,46.934678201398654,0.6983557064490427,0.6380834535558932,3.864131548194436,4.950049954088222,26.47887356113161,0.8380718231201207,-1.1051728118517872,-0.5630246162414565,-2.390285131096281,1.264235898613368,-1.4766548736688705,0.3506056411859575,1.8425099563598621,24.99995137898911,-28.22590661805676,0.9136302574274126,5,0.6998796463012695,1.7073497772216797,4.894697189331055,6.414817810058594,-2.72819137573242,4,-0.17735846380136366,-1.2535185804550426,16.181922912597653,-1.3917523499494944,16.395898818969727,-2.5908865486158175,17.02890968322754,-0.17735846380136366
575,2002-05-27,16.672283172607422,17.00216293334961,16.369150161743164,16.37806510925293,3027940.0,0.008086299997624335,-3.0571505412492437,100.0,50.44686816257932,48.05123552733846,0.632535821109645,0.3835766905059046,3.600364483580279,4.759581086123873,26.151154748228535,0.6330127716064453,-0.9040959346988657,-0.34013233184814595,-2.060114164566233,1.379849500869943,-1.2001232482071913,0.5198585845108994,1.66211689529419,40.69766863351874,-12.909625978149002,0.8599909163590443,5,0.5661439895629883,1.5736141204833984,4.760961532592773,6.2810821533203125,-3.7713241577148438,0,-0.15240643087729,-2.000007923427992,16.53854751586914,-1.2535185804550426,16.181922912597653,-1.3917523499494944,16.395898818969727,-0.15240643087729
576,2002-05-28,16.672283172607422,16.672283172607422,16.672283172607422,16.672283172607422,0.0,0.0,1.0,0.0,40.311010661818884,47.49565190286713,0.5288099186337689,0.29328567511208803,3.4432212567736933,4.723340834478453,25.493006885165677,0.0,-0.5301284882622745,-0.27326488494873047,-1.932936829875544,1.3864070599780831,-1.1031008574121373,0.5565710875146763,1.6163926390533447,53.03030548591043,3.6092116984683287,0.8298359724634069,5,0.5661439895629883,1.5736141204833984,4.760961532592773,6.2810821533203125,-4.226022720336914,1,-0.1417112397349617,-3.0571505412492437,16.672283172607422,-2.000007923427992,16.53854751586914,-1.2535185804550426,16.181922912597653,-0.1417112397349617
577,2002-05-29,16.16408920288086,16.49397087097168,16.101680755615234,16.262163162231445,3326642.0,-0.03048136625711384,-2.5200198529852216,-100.0,43.93741571357049,47.26238384403502,0.8183685898078252,0.6915849193524117,3.8302520565865166,5.179728755491922,24.943153407263054,0.5706024169921875,-0.29204763263474476,-0.6891817092895494,-2.304374624024561,0.9260112054454623,-1.4967781666570552,0.11841474807795649,2.0797768376638786,11.92643084393345,-34.26422593153349,0.8075964573675057,5,1.0743379592895508,1.769759178161621,5.269155502319336,6.789276123046875,-2.951082229614258,2,-0.1941533077873061,1.0,16.672283172607422,-3.0571505412492437,16.672283172607422,-2.000007923427992,16.53854751586914,-0.1941533077873061
578,2002-05-30,15.593487739562988,16.003608703613278,15.343850135803224,15.914451599121096,4751483.0,-0.0353005638706928,1.6428501846118158,3.272671580544175,49.34113993386262,47.50330377984591,1.1742110946691433,1.1557250113910342,4.271998908892485,5.701798098465751,25.202351804155555,0.8202390670776349,-0.2440296660975534,-1.1545783519744859,-2.811770424193387,0.5026137202444154,-1.9831743880839383,-0.32598231586503523,2.606464725288042,14.893560124376535,-32.84809206362409,0.8285960361094507,5,1.0832533836364746,2.023855209350586,5.746142387390137,7.337588310241699,-0.5706014633178729,3,-0.11435104379517347,-2.5200198529852216,16.16408920288086,1.0,16.672283172607422,-3.0571505412492437,16.672283172607422,-0.11435104379517347
579,2002-05-31,16.645536422729492,16.75252342224121,15.745054244995115,15.959030151367188,5251384.0,0.06746718250191708,1.2376263209287686,-2.1388896317095156,49.855084101758585,47.945436986246,-0.0712192534501277,0.17959186198240218,3.1018134683705334,4.598300751480711,23.98482246508627,1.1590356826782227,-0.28283754585898535,-0.14487910270690918,-1.742107898968861,1.4523496935550426,-0.9434935008378851,0.6537352954240667,1.4401719489596267,78.49461747218157,30.138532394568543,0.7986143981309763,5,-0.1827712059020996,0.6240959167480469,3.965238571166992,5.616865158081055,-1.6226501464843768,4,-0.14408142265632573,1.6428501846118158,15.593487739562988,-2.5200198529852216,16.16408920288086,1.0,16.672283172607422,-0.14408142265632573
580,2002-06-03,16.226499557495114,16.681198120117188,16.110595703125,16.49397087097168,2675015.0,-0.02517412804204877,-1.2857055538152395,-0.3896123380574446,36.81673225651787,46.95880711502389,0.24030837686484574,0.6975912583104424,3.4008696872696618,4.974318574037877,22.56402112200322,0.5706024169921875,-0.32606185492899087,-0.6040363788604779,-2.0934290965358144,0.8853563388148604,-1.3487327376981462,0.14065997997719037,1.7495344847585699,62.65820685247627,17.565908896572452,0.744696358837669,6,0.05795240402222035,0.6285543441772496,4.384275436401371,6.035902023315433,-1.524577140808102,0,-0.1489010866944721,1.2376263209287686,16.645536422729492,1.6428501846118158,15.593487739562988,-2.5200198529852216,16.16408920288086,-0.1489010866944721
581,2002-06-04,15.834211349487305,15.950115203857422,15.531079292297365,15.843127250671387,4047660.0,-0.02417577534931792,2.7599938387550704,0.033334046437331975,29.402271622892926,45.28745417729575,0.4976388538139709,1.0858665447822453,3.6388399305018773,5.320869864758549,20.96992151762319,0.6954202651977486,-0.41249631428391,-0.9584330081939711,-2.510609680228125,0.593743663840181,-1.7345213442110463,-0.18234467217689598,2.0365353365083614,34.81014500701028,-3.909740597289087,0.7760883360170764,6,0.34771108627319336,0.9539756774902344,4.593792915344238,6.245419502258301,-2.1040964126586914,1,-0.18524776951961697,-1.2857055538152395,16.226499557495114,1.2376263209287686,16.645536422729492,1.6428501846118158,15.593487739562988,-0.18524776951961697
582,2002-06-05,15.646982192993164,16.190837860107422,15.646982192993164,16.048187255859375,2824888.0,-0.01182434365448859,-1.7111106885289544,44.99882340357257,30.333342247181022,42.88992326303338,0.6341499238985122,1.1368785506468342,3.667830920774655,5.466503323415218,20.8018012293573,0.5438556671142578,-0.43785448641322233,-1.0221803188323975,-2.522960910542217,0.47860027287742035,-1.7725706146873073,-0.27179002297748767,2.122688630994805,21.518975344272228,-11.442584235942832,0.750390295854909,6,0.534940242767334,1.0966262817382812,4.428854465484619,6.187468528747559,-1.4086742401123047,2,-0.204558406294855,2.7599938387550704,15.834211349487305,-1.2857055538152395,16.226499557495114,1.2376263209287686,16.645536422729492,-0.204558406294855
583,2002-06-06,15.441922187805176,16.119512557983402,15.236862182617188,15.860958099365234,4630591.0,-0.013105402860355775,-1.1290335195466557,1.0444432295207442,28.17589006243938,39.846639418069,0.8081919431286977,1.2856754831111985,3.7038337972019235,5.630915375553137,20.79363832284661,0.8826503753662145,-0.4698166371237704,-1.1496741294860833,-2.7377470888454347,0.4383988298732664,-1.943710609165759,-0.35563764980640755,2.230715808655404,13.529408803701786,-13.129240281678731,0.794036479679675,6,0.6775903701782227,1.3016862869262695,4.562589168548584,6.392528533935547,-0.7310838699340803,3,-0.1443418239925336,-1.7111106885289544,15.646982192993164,2.7599938387550704,15.834211349487305,-1.2857055538152395,16.226499557495114,-0.1443418239925336
584,2002-06-07,14.675174713134766,14.93372917175293,13.953006744384766,14.693007469177244,8474738.0,-0.04965362895533354,2.92857702247631,0.04255662951675873,28.130074371943223,37.36699566355389,1.433579471636854,2.0804434994919774,4.289128878694228,6.363816972073028,20.40034371620209,1.4889154434204102,-0.45935264223347616,-1.866493892669677,-3.6292501322317605,-0.1037376531075953,-2.747872012450717,-0.9851157728886353,2.85131673449521,26.470575897782233,-0.4114563109786751,0.8813781197810411,6,0.6775903701782227,1.5156621932983398,5.304818630218506,7.159276008605957,-0.36554145812988104,4,0.023693861906743496,-1.1290335195466557,15.441922187805176,-1.7111106885289544,15.646982192993164,2.7599938387550704,15.834211349487305,0.023693861906743496
585,2002-06-10,15.00505542755127,15.147705078125,14.505778312683105,14.978307723999025,2947215.0,0.022478827057591966,3.1142953194480523,-1.4999197818065635,32.45750574385224,36.494384006002036,0.9413218136607426,1.707500751345357,3.7778878585500983,6.0094946649267555,20.06548737379301,0.6419267654418945,-0.5344184468010482,-1.4536976337432854,-3.3437597539481487,0.4363644864615779,-2.398728693845719,-0.5086665736408538,2.235557243819091,47.01197850789419,17.22328123095937,0.9450310601024318,6,0.34770965576171875,1.185781478881836,4.02541971206665,5.906623840332031,0.1515655517578125,0,0.0011883227476192637,2.92857702247631,14.675174713134766,-1.1290335195466557,15.441922187805176,-1.7111106885289544,15.646982192993164,0.0011883227476192637
586,2002-06-11,14.84457302093506,15.397343635559082,14.496862411499025,14.79999542236328,4893267.0,-0.010695222512909996,-1.76712007607784,1.6665953577925208,35.353534807845435,35.54061946092147,0.9110896267946753,1.7328288998086396,3.778998436770772,6.141507006531702,20.82317570609171,0.9004812240600568,-0.6946797747539293,-1.4719753265380842,-3.3999977629962377,0.45604710992006936,-2.435986544767159,-0.5079641083090074,2.133031176276452,39.84064169482172,7.135519541943189,0.9640112182290766,6,0.5081920623779279,1.346263885498045,3.891685485839842,5.928914070129393,0.659758567810055,1,-0.009609613159426766,3.1142953194480523,15.00505542755127,2.92857702247631,14.675174713134766,-1.1290335195466557,15.441922187805176,-0.009609613159426766
587,2002-06-12,13.961922645568848,14.755415916442873,13.917344093322756,14.755415916442873,6491533.0,-0.05945946536295954,1.112360252776907,-17.800269559076987,31.390136249933093,33.54606349604041,1.6187398229482444,2.4126611142404393,4.530985697336732,6.984998475089938,21.887919933066012,0.9272289276123047,-0.836472045736592,-2.147336626052855,-4.154360228632271,-0.1403130234734391,-3.150848427342563,-1.143824824763147,2.7737137554165265,2.0243025436730844,-32.69822532630658,1.003511801289708,6,1.3730111122131348,2.211082935333252,4.364214897155762,6.566383361816406,1.6404809951782227,2,-0.01660285009627982,-1.76712007607784,14.84457302093506,3.1142953194480523,15.00505542755127,2.92857702247631,14.675174713134766,-0.01660285009627982
588,2002-06-13,14.175897598266602,14.514693260192873,13.774694442749025,14.39879035949707,4807882.0,0.015325607950253506,2.2548984240308814,0.2809006319422905,29.709048843389795,31.307615133999438,1.3215030922216044,2.0207124438186916,4.17751738949714,6.723031011260147,22.96882891205824,0.7399988174438477,-0.8930354469886002,-1.7546026706695557,-3.7826640689059623,0.2734587275668492,-2.768633369787757,-0.7405719715513523,2.2779095719525095,24.725193670653134,-10.76339172989725,1.0140306991182026,6,1.052048683166504,1.9257831573486328,3.862710475921631,6.352408409118652,1.0253009796142578,3,0.004402568104180604,1.112360252776907,13.961922645568848,-1.76712007607784,14.84457302093506,3.1142953194480523,15.00505542755127,0.004402568104180604
589,2002-06-14,13.801441192626953,14.104573249816895,13.213006973266602,13.926259994506836,5802551.0,-0.026415004978974754,2.7037073719574036,0.5599948656512066,26.323541209504256,30.14170501766459,1.3970083890954381,2.190066514702105,4.411001590953866,7.050246815704703,24.49786507107333,0.962890625,-0.9708660900279078,-1.9275651454925544,-3.9612130713372515,0.10608278035214269,-2.944389108414903,-0.9107411825702059,2.3308724502957467,26.938806161078883,-7.564901740050065,1.0168239629223486,6,0.9004812240600586,2.0193958282470703,3.927347183227539,6.726864814758301,0.42795085906982244,4,0.06589146108378618,2.2548984240308814,14.175897598266602,1.112360252776907,13.961922645568848,-1.76712007607784,14.84457302093506,0.06589146108378618
590,2002-06-17,14.586018562316895,14.621681213378904,13.756861686706545,14.166982650756836,4837665.0,0.05684749576073833,2.5272754146886127,-3.3571537721000597,34.76562636014539,30.737633321803756,0.3970065273876102,1.2749463149597347,3.4930994530482877,6.229914113901813,25.339025886120538,0.8648195266723597,-1.042420957134528,-1.0186142921447754,-3.0098637107903237,0.9726351265007729,-2.0142390014675513,-0.022989582822001253,1.137592146853951,62.857141609723534,29.428865450599595,0.9956247093227744,6,0.11590385437011719,1.234818458557129,3.1093363761901855,5.942287445068359,-1.230360984802246,0,-0.01894864634452431,2.7037073719574036,13.801441192626953,2.2548984240308814,14.175897598266602,1.112360252776907,13.961922645568848,-0.01894864634452431
591,2002-06-18,14.987222671508787,14.987222671508787,14.273970603942873,14.79999542236328,4871178.0,0.02750607422291429,6.6191053473374994,0.4468047820733697,41.26984463864377,31.952800254188507,-0.1530753144571957,0.7514697427771839,2.9564598358525966,5.797202383139377,26.02231311335418,0.7132520675659144,-1.1985146498468282,-0.5153258323669458,-2.40592914631233,1.375277481578438,-1.4606274893396378,0.4299758246057461,0.38490351463546446,100.0,61.2142295115498,0.9453016569726922,6,-0.3209629058837855,0.8336143493652362,2.685842990875246,5.541083335876467,-1.1679506301879865,1,0.011302848533926602,2.5272754146886127,14.586018562316895,2.7037073719574036,13.801441192626953,2.2548984240308814,14.175897598266602,0.011302848533926602
592,2002-06-19,14.265054702758787,14.701922416687012,13.837102890014648,14.042162895202635,7999879.0,-0.04818557677953672,-1.7323961486137482,1.1904880757123502,40.362226618645785,33.30683764932255,0.39387121615290077,1.3763829731108714,3.523098136447045,6.474517316600666,26.401332061837145,1.1501197814941388,-1.2660381841969404,-1.1309515953063976,-3.0495366287854306,0.7876334381726338,-2.090244112045914,-0.171659078566881,0.8047947935825928,59.29649537733817,16.766088201327875,0.9592925167395159,6,0.04012060165405451,1.5557823181152362,3.408010959625246,6.263251304626467,-1.4710836410522425,2,0.08687501813411602,6.6191053473374994,14.987222671508787,2.5272754146886127,14.586018562316895,2.7037073719574036,13.801441192626953,0.08687501813411602
593,2002-06-20,13.195176124572756,14.220477104187012,13.150596618652346,13.979754447937012,6954612.0,-0.0749999632303634,-1.4489750922307902,-3.519996234794767,25.032252045021878,32.96263516855352,1.2421595637634528,2.3305158827093155,4.460610330570189,7.475640938992923,26.86058696715775,1.1144580841064418,-1.2921483214392726,-2.051492834091185,-4.167325691361372,0.06434002317899967,-3.1094092627262793,-0.9935764054560927,1.7920465469360316,2.4272500028558985,-34.08523041760871,1.0579164286350926,6,1.0787940025329572,2.594455718994139,4.4043350219726545,7.2974672317504865,-0.5884342193603533,3,0.18243238994676614,-1.7323961486137482,14.265054702758787,6.6191053473374994,14.987222671508787,2.5272754146886127,14.586018562316895,0.18243238994676614
594,2002-06-21,13.60529613494873,14.042162895202635,13.025777816772461,13.248669624328613,12558804.0,0.031081056175690458,-1.5333306393720807,-0.4545454545454556,31.007747866997548,32.801550960014104,0.7423874194793729,1.7806726884105437,3.928495655133471,7.001584648865034,27.6363658507606,1.016385078430174,-1.3160544168738966,-1.4947102546691902,-3.639938132945005,0.6505176236066248,-2.567324193807096,-0.4220963155312827,1.0966262817382812,29.54548106600597,-3.508560683878734,1.0726139391379073,6,0.606264591217041,2.1219263076782227,3.9942150115966797,6.856142044067383,0.03566265106201172,4,0.11730008866419595,-1.4489750922307902,13.195176124572756,-1.7323961486137482,14.265054702758787,6.6191053473374994,14.987222671508787,0.11730008866419595
595,2002-06-24,14.131319999694824,14.140235900878904,13.239753723144533,13.863849639892578,4848100.0,0.03866316907243683,5.312480570662673,0.7500013370771493,37.89606487604184,33.08405430092481,0.08872018285426186,1.1115136341595626,3.2699906267252175,6.417735491444567,28.4100007544719,0.9004821777343714,-1.303118328793806,-0.8416382312774662,-2.8937481561886855,1.2104716936337532,-1.867693193733075,0.1844167311781426,0.26889638900756907,56.36366376820619,22.559684650545094,1.0260549624556097,6,-0.12481975555419922,1.3863849639892578,3.51054048538208,6.330118179321289,-0.4814462661743164,0,0.006940048912916108,-1.5333306393720807,13.60529613494873,-1.4489750922307902,13.195176124572756,-1.7323961486137482,14.265054702758787,0.006940048912916108
596,2002-06-25,14.309633255004885,14.487945556640625,13.908429145812988,14.175897598266602,4709366.0,0.012618301426470468,1.3636353028122448,0.5000017827663609,40.48223043624039,34.09428698829229,-0.19383837412320126,0.7874963847526253,2.9211718786093694,6.18959173516245,29.069375883549448,0.5795164108276367,-1.2312218677716906,-0.5451924800872785,-2.4523080186863115,1.3619230585117528,-1.498750249386795,0.408365289212238,-1.2838554382324237,76.59574468085117,39.534304425071646,0.9535577692995159,6,-0.3031330108642596,0.9940958023071271,3.5172271728515607,5.933371543884276,-1.2927703857421893,1,-0.06666667555274886,5.312480570662673,14.131319999694824,-1.5333306393720807,13.60529613494873,-1.4489750922307902,13.195176124572756,-0.06666667555274886
597,2002-06-26,13.025777816772461,13.596380233764648,12.571080207824707,12.927705764770508,9113336.0,-0.08971966054988778,-1.5274762734297678,0.7333276285013309,35.09350248981849,34.69255961567326,1.0541110999807035,1.9227634368901398,4.023273395534829,7.428457428407484,29.642844362914367,1.7385530471801776,-1.2422011728962712,-1.6721323490142819,-3.641100634025399,0.2968359359968371,-2.6566164915198414,-0.6876482065087224,1.462167739868164,23.720894596411206,-15.643143114149993,0.9844841425055593,6,0.7533736228942871,1.8722891807556152,4.801082611083984,6.998793601989746,-1.0342159271240234,2,0.06091722396236543,1.3636353028122448,14.309633255004885,5.312480570662673,14.131319999694824,-1.5333306393720807,13.60529613494873,0.06091722396236543
598,2002-06-27,13.81035614013672,14.166982650756836,13.462645530700685,13.676621437072756,6191323.0,0.06023274267383938,-1.5079367235398624,1.3636372476564627,44.676181143273006,36.73174183053645,0.23716859788765632,1.051667442579383,3.090190600321071,6.590182698140408,29.512868711241858,1.141204833984375,-1.2590569767497293,-0.7983974456787095,-2.7580798341663826,1.1612849428089635,-1.778238639922547,0.1814437485651279,0.6775894165039045,64.65117297245403,22.678985875126514,0.9798411942438369,6,-0.03120470046997248,0.9851813316345197,4.016504287719725,5.603491783142088,-2.5320472717285156,3,-0.07359586299706489,-1.5274762734297678,13.025777816772461,1.3636353028122448,14.309633255004885,5.312480570662673,14.131319999694824,-0.07359586299706489
599,2002-06-28,14.24722385406494,14.416621208190918,13.747946739196776,14.175897598266602,4483092.0,0.03163334163834919,2.260864611213306,0.5333414152362754,45.395444837053184,37.9128327724151,-0.14507064770137212,0.44892843401652804,2.489875099191311,6.0937841500262575,30.11652320098831,0.6686744689941424,-1.1585952792019594,-0.24161410331726252,-1.9544947681099618,1.4712665614754368,-1.0980544357136122,0.6148262290790871,0.20238439559936694,87.44190859705489,44.20257947059872,0.8564403323963499,6,-0.4680724143981916,0.5483136177063006,3.4726490974426287,5.166624069213869,-3.7980709075927717,4,-0.11514397230338203,-1.5079367235398624,13.81035614013672,-1.5274762734297678,13.025777816772461,1.3636353028122448,14.309633255004885,-0.11514397230338203
600,2002-07-01,13.81035614013672,14.372042655944824,13.560717582702635,13.8192720413208,3732802.0,-0.030663357184745443,-2.192980019854398,-0.125001671324068,43.92033099887528,38.20733125688527,0.19020003700144095,0.7330896092517865,2.7669204031623504,6.460858403257374,30.79633818625843,0.8113250732421893,-1.072310751227672,-0.5576746463775617,-2.0853349217358783,0.9699856289807549,-1.3215047840567191,0.20615549130159572,0.6062650680541974,64.65117297245403,20.115190745110695,0.7638301376791583,7,-0.17385482788086115,0.9762654304504377,3.9318060874938947,5.603491783142088,-2.6657819747924822,0,-0.012265965657008882,2.260864611213306,14.24722385406494,-1.5079367235398624,13.81035614013672,-1.5274762734297678,13.025777816772461,-0.012265965657008882
601,2002-07-02,12.900959014892578,13.507224082946776,12.892043113708494,13.337825775146484,5071887.0,-0.0658489264155312,-1.7058848204435322,48.99860947695917,43.78265083387291,38.587378391910505,0.8633270591719757,1.487744916267543,3.5055068922259522,7.297739619260007,31.2567216713197,0.9183130264282262,-0.9454282062580361,-1.3204091548919674,-2.8183170841995455,0.17749877441561068,-2.0693631195457574,-0.5714551902381775,1.5156621932983398,17.874368925015116,-30.71555456637633,0.7489539646537894,7,0.6285538673400879,1.7608428001403809,4.841203212738037,6.5128889083862305,-2.157589912414551,1,0.05805108889683308,-2.192980019854398,13.81035614013672,2.260864611213306,14.24722385406494,-1.5079367235398624,13.81035614013672,0.05805108889683308
602,2002-07-03,12.446260452270508,13.016862869262695,11.78650188446045,12.660236358642578,8262369.0,-0.03524533037405797,1.6538451253252697,0.4897967202808194,40.142278146144584,40.26627018092413,1.1542831479492524,1.7817077322441488,3.800708991269481,7.665722855861965,32.23217705229817,1.230360984802246,-0.9386965404896888,-1.615071630477905,-3.1550039505747627,-0.07513931038104715,-2.385037790526333,-0.8451054704294769,1.9334499359130852,25.08473900242215,-25.4282368538362,0.7699661600484284,7,0.6909632682800293,1.8232522010803223,5.295901775360107,6.967587471008301,-1.3462648391723633,2,0.045845289770398034,-1.7058848204435322,12.900959014892578,-2.192980019854398,13.81035614013672,2.260864611213306,14.24722385406494,0.045845289770398034
603,2002-07-04,13.213006973266602,13.373489379882812,12.81180191040039,12.81180191040039,3516103.0,0.061604569817291566,-1.8000019016197046,-1.8750011142309577,46.789878997056356,42.01984030648622,0.43620336715956753,0.8847776559332914,2.904518049675705,6.80573187273119,32.822921846943494,0.9272289276123047,-1.0100196946781725,-0.7368793487548828,-2.175397092186188,0.7016383946764222,-1.4561382204705353,-0.01762047703923031,1.0629750747680653,54.23727645872917,0.7116619322548985,0.7192588717156521,7,-0.07578325271606445,1.0565056800842285,4.373130798339844,6.200840950012207,-2.193251609802246,3,-0.09244262763877065,1.6538451253252697,12.446260452270508,-1.7058848204435322,12.900959014892578,-2.192980019854398,13.81035614013672,-0.09244262763877065
604,2002-07-05,15.022886276245115,15.290355682373047,13.703368186950685,13.8192720413208,10444968.0,0.13697709436166772,-1.211179092568247,2.9999976229753647,52.14348408706769,43.6028868854891,-1.2867606151674913,-0.9462300260480578,1.000801794897848,4.92414386396816,31.98340911845332,2.0773487091064453,-0.9805251609514372,1.0556143760681138,-0.42752409219621335,2.538752844332441,0.3140451419359511,1.7971836102002765,-3.236384391784666,92.36642218669982,38.3679492877593,0.7415692341321634,7,-1.4844574928283674,-0.7533736228942853,2.124155759811403,4.248311042785646,-4.243854522705076,4,-0.24925818773972952,-1.8000019016197046,13.213006973266602,1.6538451253252697,12.446260452270508,-1.7058848204435322,12.900959014892578,-0.24925818773972952
605,2002-07-08,15.022886276245115,15.709391593933105,14.630597114562988,14.773247718811035,6956693.0,0.0,-3.0333306591790348,0.2074074484918151,50.18215429554082,44.680656203189145,-1.2817855123112238,-0.9958852451384868,0.9107785463397047,4.852276572865458,31.226264152203164,1.0787944793701172,-0.7312279169748983,1.0547228336334218,-0.43106136940761886,2.5405070366744624,0.3118307321129006,1.797614935153943,-3.1663073158264137,82.50000972420213,32.90267945110932,0.7428921015205207,7,-1.274939537048338,-0.789036273956297,1.8433125019073504,4.127949714660646,-4.680721282958983,0,-0.304451038613342,-1.211179092568247,15.022886276245115,-1.8000019016197046,13.213006973266602,1.6538451253252697,12.446260452270508,-0.304451038613342
606,2002-07-09,14.701922416687012,15.281439781188965,14.443367958068848,14.889150619506836,6335155.0,-0.0213649929618136,-1.3797462869862744,-0.7499971348346853,52.3266875797612,46.595454546516116,-1.0050111533121218,-0.7232371109449414,1.1505045818899031,5.096072378910353,30.76757618192997,0.8380718231201172,-0.5581735774826431,0.7408915042877204,-0.728456782241091,2.210239790816532,0.006217361023315604,1.4755656475521253,-2.691230950927734,74.31818756430128,24.875862219186523,0.7346741432644054,7,-0.9539756774902344,-0.7132525444030762,1.867830514907837,4.44891357421875,-4.645058631896973,1,-0.24196483633358745,-3.0333306591790348,15.022886276245115,-1.211179092568247,15.022886276245115,-1.8000019016197046,13.213006973266602,-0.24196483633358745
607,2002-07-10,13.730114936828613,14.7821626663208,13.730114936828613,14.577102661132812,7226399.0,-0.06610070794247802,-1.4842100996362022,4.5238255324134204,52.87907400540949,47.5068870867535,0.08628748950962262,0.2427599115029011,2.028106801970482,5.9906834373005395,30.096749640776032,1.0520477294921875,-0.4995647741009126,-0.2193255901336677,-1.6922968437023584,1.253645663435023,-0.9558112169180131,0.5171600366506777,-1.5714754659423829,31.692307287228598,-22.718205769177974,0.736485626784345,7,0.017831802368164062,0.25855493545532227,2.7549397945404053,5.420721054077148,-3.610841751098633,2,-0.21753247136622045,-1.3797462869862744,14.701922416687012,-3.0333306591790348,15.022886276245115,-1.211179092568247,15.022886276245115,-0.21753247136622045
608,2002-07-11,14.23830795288086,14.470114707946776,13.32891082763672,13.525054931640625,5914321.0,0.03701301980285021,-1.0645161846858817,-0.8421055002021098,53.371319025057616,48.393095329865105,-0.39651434533761787,-0.2745964458890082,1.4397312424659319,5.4174304668338,29.394781785467643,1.141203880310055,-0.4653578753303833,0.28574690818786586,-1.189507026972814,1.7610008433485458,-0.4518800593924741,1.0233738757682058,-1.937638397072753,38.20224629073576,-18.554051886167926,0.73762696758034,7,-0.49036121368408203,-0.28530073165893377,2.2244575023651123,4.912528038024902,-3.717829704284666,3,-0.22041329279914434,-1.4842100996362022,13.730114936828613,-1.3797462869862744,14.701922416687012,-3.0333306591790348,15.022886276245115,-0.22041329279914434
609,2002-07-12,14.710838317871096,15.281439781188965,14.434452056884766,15.112043380737305,7057936.0,0.033187255575170216,1.2891626199828854,-0.5625003342692848,53.10410832863974,49.41351503317226,-0.8899531491175043,-0.7120089008428412,0.9520769736684649,4.893885419635248,28.073266695430316,1.0431318283081055,-0.24935621137058028,0.7128074169158953,-0.7984537768169382,2.224068610648729,-0.04282317995052054,1.4684380137823112,-2.273819880537989,58.05245351275887,1.1949985190699834,0.7556305968664166,7,-0.9628915786743182,-0.9628915786743182,1.7207221984863263,4.439997673034666,-2.76385498046875,4,-0.25090908312973026,-1.0645161846858817,14.23830795288086,-1.4842100996362022,13.730114936828613,-1.3797462869862744,14.701922416687012,-0.25090908312973026
610,2002-07-15,14.309633255004885,15.013970375061035,14.309633255004885,14.5414400100708,4871988.0,-0.027272753203929745,-5.076933520387461,0.5777762459174584,50.0,50.10433160718638,-0.45871665945201734,-0.3505441804231548,1.3452559687699956,5.221437182948732,27.34888977424052,0.7043371200561506,-0.1876191520976711,0.3254216194152857,-1.1681520867443371,1.8189953255749085,-0.4213652336645257,1.072208472495097,-1.7417198914077776,50.2283167470542,-3.9616731034470476,0.7467868530798116,7,-0.5616865158081072,-0.5616865158081072,1.4621677398681623,4.3018054962158185,-2.8975896835327166,0,-0.2467289998665756,1.2891626199828854,14.710838317871096,-1.0645161846858817,14.23830795288086,-1.4842100996362022,13.730114936828613,-0.2467289998665756
611,2002-07-16,15.156620979309082,15.308186531066895,13.99758529663086,15.112043380737305,8279193.0,0.05919003717359139,6.538501202691176,-0.19230500232446346,61.68132842160275,52.49755941557063,-1.0639788218209887,-1.24818542216995,0.4622664369193892,4.29927930001158,27.093126664466716,1.3106012344360352,-0.14154250979051497,1.163939428329467,-0.3552846961190248,2.683163552777959,0.40432736610522113,1.923551490553713,-2.4630484864985345,92.34237294505547,32.88142223849738,0.7596120622242462,7,-0.896024227142334,-1.4086742401123047,0.6151800155639648,3.4013242721557617,-3.5662641525268555,1,-0.3176470529015246,-5.076933520387461,14.309633255004885,1.2891626199828854,14.710838317871096,-1.0645161846858817,14.23830795288086,-0.3176470529015246
612,2002-07-17,15.504331588745115,16.262163162231445,14.309633255004885,14.577102661132812,7502858.0,0.02294116940119495,-1.6707331231403242,20.80033373981127,59.75359121919697,53.93797188469736,-1.0418446061020212,-1.5792617078682394,0.032703001485501204,3.8600049686505162,26.24025187648841,1.9525299072265607,-0.03142212652109677,1.449686193466185,-0.21083417895445677,3.110206565886827,0.6194260072558642,2.279946379676506,-2.6901263318896653,74.16411931055238,14.725203582766284,0.8302601862103209,7,-0.7087945938110334,-1.4799990653991681,0.26746940612793146,3.0536136627197283,-3.4771080017089826,2,-0.3513513480264764,6.538501202691176,15.156620979309082,-5.076933520387461,14.309633255004885,1.2891626199828854,14.710838317871096,-0.3513513480264764
613,2002-07-18,15.60240364074707,16.360235214233402,15.33493423461914,15.60240364074707,8555555.0,0.006325461464791404,-2.833339275909049,0.0,58.11965333356801,54.60199068986405,-0.8552788170032937,-1.5681430505158929,-0.11155468750028597,3.672145252597854,24.88538561698237,1.0253009796142614,0.16542137676857038,1.4273968696594235,-0.3176374990389803,3.1724312383578273,0.5548796853102225,2.2999140540086245,-2.58132090956906,67.92450850038215,11.530927728794722,0.8725171843492017,7,-0.7578306198120082,-1.5290350914001447,0.1515660285949707,2.9243359565734863,-3.5751800537109375,3,-0.35142857352423607,-1.6707331231403242,15.504331588745115,6.538501202691176,15.156620979309082,-5.076933520387461,14.309633255004885,-0.35142857352423607
614,2002-07-19,15.20119857788086,15.531079292297365,14.773247718811035,14.978307723999025,10126573.0,-0.025714311211538443,-1.3943714595637033,100.0,58.3690939344435,55.51165064974213,-0.4761974435292551,-1.097516979775996,0.28038894202156683,3.967078880753988,23.53389500367896,0.8291559219360352,0.4515150024994572,0.9463966846466061,-0.8345310858524542,2.7273244551456646,0.05593279939707685,1.8368605698961353,-1.9129836480584181,50.94336119298391,-4.223695203827795,0.8904638852495296,7,-0.35662555694579723,-1.1278300285339338,0.46361494064331055,3.0268678665161133,-3.1739749908447266,4,-0.30791784643189546,-2.833339275909049,15.60240364074707,-1.6707331231403242,15.504331588745115,6.538501202691176,15.156620979309082,-0.30791784643189546
615,2002-07-22,14.229392051696776,15.112043380737305,13.801441192626953,14.978307723999025,8429632.0,-0.06392959878822657,1.578943269538423,-3.360010782224775,57.93396916890461,56.13468193742474,0.41483988802017535,-0.12436255466584889,1.1995467558203536,4.80182560350447,22.473240342392845,1.3997573852539062,0.6072987160249337,-0.030313444137574308,-1.810349497195622,1.7497226089204716,-0.9203314706665982,0.8597045823914495,-0.6954154991214576,16.72470919723146,-41.376741918357055,0.8900180265290233,7,0.6151809692382866,-0.15602350234984996,1.031987667083742,3.5127696990966815,-2.2021684646606428,0,-0.16040099998666246,-1.3943714595637033,15.20119857788086,-2.833339275909049,15.60240364074707,-1.6707331231403242,15.504331588745115,-0.16040099998666246
616,2002-07-23,13.355657577514648,14.487945556640625,13.195176124572756,14.229392051696776,6456261.0,-0.061403499953319396,-1.1641789019350557,1.1666660299632543,55.17241192267277,56.3894972615651,1.2041535048345082,0.7106746509493114,1.9763405722081249,5.553666465142342,21.936661429284758,1.2927694320678693,0.5467245292253011,-0.8563491344451908,-2.6813114868301255,0.968613217939744,-1.7688303106376573,0.05613204174727571,3.0045776367187536,5.070409379279531,-54.84425368976395,0.9124811761924669,7,1.4220480918884313,0.7177109718322772,1.9057221412658691,4.386504173278809,-1.3284339904785156,1,-0.145527391276841,1.578943269538423,14.229392051696776,-1.3943714595637033,15.20119857788086,-2.833339275909049,15.60240364074707,-0.145527391276841
617,2002-07-24,13.8192720413208,13.970837593078613,12.107464790344238,13.159513473510742,9078306.0,0.03471296423372561,2.8703765513839765,-0.7551019071642285,53.57142897271226,56.41173170019339,0.8431859842388256,0.3262835225814733,1.4056651074195532,4.96022121001365,20.75510787656894,1.863372802734375,0.5152134113179017,-0.4324093818664547,-2.1817211813874415,1.316902417654532,-1.3070652816269472,0.4422465178940378,2.477661991119387,40.25157909678822,-19.539307393507606,0.8746558997604931,7,0.41457796096801935,0.2540965080261248,1.424276351928711,3.9228897094726562,-3.6821670532226562,2,-0.16129034929437147,-1.1641789019350557,13.355657577514648,1.578943269538423,14.229392051696776,-1.3943714595637033,15.20119857788086,-0.16129034929437147
618,2002-07-25,12.793971061706545,14.443367958068848,12.579995155334473,14.443367958068848,9252623.0,-0.07419355929520155,1.2594595719732318,-2.500000722744925,35.532408711355856,54.459320631606296,1.8350355958267581,1.3402506356152362,2.321280530482591,5.84698767054431,20.03577192441851,1.863372802734375,0.4512480042375788,-1.4068911075592023,-3.2658062115269306,0.45202399640852775,-2.3363486595430665,-0.4774335555753382,3.335384201049804,20.052090297276862,-34.14685849632758,0.9294575519838649,7,1.4398789405822754,1.2793974876403809,2.269035100936888,4.948190689086912,-2.300240516662601,3,-0.05993037431242543,2.8703765513839765,13.8192720413208,-1.1641789019350557,13.355657577514648,1.578943269538423,14.229392051696776,-0.05993037431242543
619,2002-07-26,12.606741905212402,12.69589900970459,11.68842887878418,12.437344551086426,8590664.0,-0.01463417070361639,4.79486124596135,-0.10270260269046069,34.689265659637485,52.75812792712157,1.8913015543382183,1.4738421451946806,2.3918001923758414,5.899023804570604,19.734198468682198,1.105542182922365,0.4458051934079066,-1.5120961666107178,-3.502517779556065,0.4783254463346296,-2.5073069730833915,-0.5168853601380441,3.361737738647461,26.82290970272318,-22.813151006348505,0.9952108064726738,7,1.4175901412963885,1.4175901412963885,2.4250590801239014,5.104214668273926,-2.6301193237304688,4,-0.04596892064052338,1.2594595719732318,12.793971061706545,2.8703765513839765,13.8192720413208,-1.1641789019350557,13.355657577514648,-0.04596892064052338
620,2002-07-29,13.640958786010742,13.765777587890625,12.72264575958252,12.972284317016602,4381328.0,0.082036809238613,1.2718460515930712,3.9473725693310664,43.83419776417404,50.7751134096295,0.8406629989425536,0.44932064439611175,1.274916125008163,4.75048410268127,18.963596477975123,1.1590356826782227,0.42067598105455595,-0.4694094181060784,-2.466787656198896,1.5279688199867412,-1.4680985371524873,0.5292797009403305,2.070717811944581,69.74525005229081,22.271650841861018,0.9986891190464094,7,0.38337326049804865,0.38337326049804865,1.3284327983856201,4.0075883865356445,-4.1814451217651385,0,-0.11830071656176755,4.79486124596135,12.606741905212402,1.2594595719732318,12.793971061706545,2.8703765513839765,13.8192720413208,-0.11830071656176755
621,2002-07-30,13.649873733520508,13.730114936828613,13.159513473510742,13.596380233764648,4993648.0,0.0006535425881433188,4.333324419485671,0.07999931541625543,49.47491081053791,49.63303780866738,0.6655263857411988,0.5263768977604251,1.1831702849404273,4.639661509938698,17.724918444303107,0.5706014633178711,0.3598221150193375,-0.4979402065277103,-2.426755500471142,1.4308750874157194,-1.4623478534994252,0.46646744044400457,1.8204080012845463,71.19739487109187,20.830024931053437,0.9644076469717151,7,0.374458312988283,0.374458312988283,1.1122288703918457,3.998673439025879,-4.725298881530762,1,-0.11887656824982729,1.2718460515930712,13.640958786010742,4.79486124596135,12.606741905212402,1.2594595719732318,12.793971061706545,-0.11887656824982729
622,2002-07-31,13.016862869262695,13.8192720413208,12.829633712768555,13.373489379882812,5768278.0,-0.04637485127084395,-1.7073146551386775,-6.6667260928474645,42.13547793020497,47.85701831940482,1.0153590535849109,1.269411057467483,1.7446937758183019,5.172455316034068,15.876140605617334,0.9896383285522461,0.3447741337866237,-1.1594811916351322,-2.997045184250375,0.6780828009801105,-2.0782631879427527,-0.24069919532751172,2.226507694181107,48.22008589835857,-3.5338217771730385,0.9187819963076213,7,0.5928912162780762,1.0074691772460955,1.638251781463623,4.631684303283691,-4.6539745330810565,2,-0.07602748005922699,4.333324419485671,13.649873733520508,1.2718460515930712,13.640958786010742,4.79486124596135,12.606741905212402,-0.07602748005922699
623,2002-08-01,11.991561889648438,13.32891082763672,11.599272727966307,13.0971040725708,6349718.0,-0.07876713382571976,1.2045461866232638,3.1,33.654874013743935,45.110993883771535,1.6478910435202287,2.317322905087071,2.692017518698421,6.0919833236869465,14.589042657834279,1.7296380996704137,0.09717651058406318,-2.1237099170684814,-4.165881370504117,-0.081538463632846,-3.144795643786299,-1.1026241903506637,3.0385121727157873,17.670688424194534,-31.91146476718689,1.0210857267178175,8,1.3640961647033691,1.988192081451416,2.3470473289489746,5.429636478424072,-3.298793792724611,3,-0.15464681903957223,-1.7073146551386775,13.016862869262695,4.333324419485671,13.649873733520508,1.2718460515930712,13.640958786010742,-0.15464681903957223
624,2002-08-02,11.278308868408205,11.991561889648438,11.046502113342283,11.84891128540039,6670126.0,-0.05947957637244394,1.2083322191023798,0.516129032258063,32.43801429148249,42.27811000850241,1.9513701975703697,2.88349604962872,3.30590068325745,6.684846396646639,15.247036463815636,0.9450597763061541,-0.19185873831665567,-2.649734067916869,-5.004268633822326,-0.2951995020114122,-3.8270013508695975,-1.4724667849641406,3.477301087204186,8.360115014480115,-39.440839359897026,1.1772672829527284,8,1.4889149665832502,2.425059795379637,3.0090355873107892,6.142889499664305,-2.9599990844726562,4,-0.06956524533229913,1.2045461866232638,11.991561889648438,-1.7073146551386775,13.016862869262695,4.333324419485671,13.649873733520508,-0.06956524533229913
625,2002-08-05,10.449152946472168,11.536863327026367,10.253007888793944,11.536863327026367,4915602.0,-0.07351775267111138,1.3606567725836847,1.9062491643267876,22.670804908664564,38.66682034027927,2.4450286827642227,3.5335999813730083,4.019691733523873,7.388422785199275,16.422569293387195,1.2838554382324237,-0.5189636378264062,-3.250203323364257,-6.010495018424788,-0.4899116283037266,-4.630349170894522,-1.8700574758339918,3.935546224913212,5.500014841560374,-35.15208403729045,1.3801458475302657,8,1.8990349769592285,2.857468605041504,3.838191509246826,6.758070468902588,-1.7207231521606463,0,-0.04522188232968394,1.2083322191023798,11.278308868408205,1.2045461866232638,11.991561889648438,-1.7073146551386775,13.016862869262695,-0.04522188232968394
626,2002-08-06,11.144574165344238,11.33180332183838,9.878549575805664,10.208430290222168,8531425.0,0.0665528796864685,1.2176885697528683,-0.860655457425253,25.671638804536954,35.566843654926465,1.5678587209170622,2.6962443260251163,3.2146079245614807,6.558090586194865,17.58727891796851,1.4532537460327166,-0.8345982144538144,-2.376914691925048,-5.317744687269272,0.5639153034191775,-3.84732968959716,-0.9064996942529362,2.744322052130169,32.126712820236065,-4.109276536449229,1.4704149976721126,8,1.0163846015930176,1.9748182296752947,3.0669872760772705,5.919998645782471,-2.0684328079223615,1,-0.15120007961709192,1.3606567725836847,10.449152946472168,1.2083322191023798,11.278308868408205,1.2045461866232638,11.991561889648438,-0.15120007961709192
627,2002-08-07,10.743369102478027,11.590356826782227,10.565055847167967,11.322887420654295,8097524.0,-0.03600003525606388,-1.190475123240275,-0.6190483467092068,23.7728560505457,34.26022669261422,1.661597109699489,3.0168947993772512,3.515610471504104,6.843032172490133,18.23728076880605,1.0253009796142596,-1.1119227707680999,-2.6287824630737298,-5.817865058070925,0.5603001319234657,-4.2233237605723275,-1.034241165575132,2.5840785851627555,25.064608125117804,-6.867100673879676,1.5945412974985977,8,1.105541706085205,2.3760232925415057,3.352288246154785,6.321203708648682,-2.639035224914549,2,-0.16929458842373424,1.2176885697528683,11.144574165344238,1.3606567725836847,10.449152946472168,1.2083322191023798,11.278308868408205,-0.16929458842373424
628,2002-08-08,11.099995613098145,11.189151763916016,10.253007888793944,11.10891056060791,7227469.0,0.03319503474360386,10.05263869028185,0.015383374830705579,27.75628625691982,33.48989564786782,1.1615609892715923,2.543505601086082,3.0792545223127696,6.371747413657211,18.71421524938395,0.9361438751220721,-1.310566223442411,-2.1152403354644775,-5.4311888020502685,1.2007081311213135,-3.773214568757373,-0.45726610217158203,1.7446063388857223,57.80591193390304,27.11087094556592,1.6579742332928953,8,0.7489151954650879,2.0193967819213885,2.603372573852539,5.5722880363464355,-3.3166255950927734,3,-0.24658633861861012,-1.190475123240275,10.743369102478027,1.2176885697528683,11.144574165344238,1.3606567725836847,10.449152946472168,-0.24658633861861012
629,2002-08-09,11.019755363464355,11.349634170532227,10.609634399414062,11.233731269836426,5909559.0,-0.007228854175320931,2.320009584199762,24.001925545571247,30.7280529123216,32.033657330995325,1.109711473237022,2.4591212114348693,3.043273223915959,6.336268204385302,19.883851661744743,0.7399997711181641,-1.5469118565949902,-2.010926437377929,-5.386716293978278,1.36486341922242,-3.6988213656781035,-0.32303150907775446,1.4095992558545625,66.66672237821456,32.79157458993079,1.6878949283001747,8,0.829155445098877,2.0996370315551776,2.683612823486328,5.340479373931885,-3.503854274749756,4,-0.21116505673579478,10.05263869028185,11.099995613098145,-1.190475123240275,10.743369102478027,1.2176885697528683,11.144574165344238,-0.21116505673579478
630,2002-08-12,10.779031753540039,11.010839462280273,10.565055847167967,10.78794765472412,3013822.0,-0.021844732662798294,-1.040817395746233,0.041667780897616156,33.25608133299487,30.231565166823877,1.0077543031741456,2.552655027338382,3.176090697276429,6.4614025757549705,21.03720531387246,0.4546995162963885,-1.5521494392747517,-2.075119972229004,-5.537451108326476,1.3872111638684679,-3.80628554027774,-0.343954404180268,1.293210159687023,52.60418059455364,14.46226368749545,1.7311655680487363,8,1.0698790550231934,2.340360641479494,3.12493896484375,5.264697551727295,-3.2720465660095215,0,-0.22828784865545482,2.320009584199762,11.019755363464355,10.05263869028185,11.099995613098145,-1.190475123240275,10.743369102478027,-0.22828784865545482
631,2002-08-13,10.342164993286133,10.78794765472412,10.17276668548584,10.78794765472412,5367405.0,-0.04052931378650326,1.7600040219323814,49.99860947695917,27.325579442882585,28.58602089045472,1.034912176720244,2.7514073606220677,3.510396656559397,6.765442259588614,22.10378193486768,0.6151809692382795,-1.5502525051035043,-2.2712639331817623,-5.729024498834164,1.1864966324706394,-4.000144216007964,-0.5423836503555606,1.4229599927019336,11.949738000108985,-24.85437256737842,1.7288802828262009,8,1.2615652084350586,2.7772274017334,3.648733377456665,5.353853702545166,-3.2987937927246103,1,-0.15603456336484733,-1.040817395746233,10.779031753540039,2.320009584199762,11.019755363464355,10.05263869028185,11.099995613098145,-0.15603456336484733
632,2002-08-14,10.056863784790039,10.431321144104004,9.726984024047852,9.9855375289917,6824479.0,-0.027586217071696728,-1.393940523518801,-0.16000231047178615,30.244528649947156,28.207093627810636,0.9567996798746474,2.7485947200255065,3.6937431363481785,6.915620684714721,24.139872550610534,0.7043371200561523,-1.7327831761887147,-2.284191751480103,-5.639830382726398,1.0714468797661922,-3.9620110671032513,-0.6063724358569544,1.4441406437724904,20.329690996972033,-17.825361748275448,1.6778193156231476,8,0.8024091720581055,2.9867458343505877,3.8114445209503174,5.224576473236086,-3.272047996520996,2,-0.09751772007207682,1.7600040219323814,10.342164993286133,-1.040817395746233,10.779031753540039,2.320009584199762,11.019755363464355,-0.09751772007207682
633,2002-08-15,10.11927318572998,10.645297050476074,9.9855375289917,10.083610534667967,23121976.0,0.006205652405706141,-4.692276678638576,0.4999933147036657,31.716904814910563,28.126970352635976,0.6714908498508976,2.376168224244827,3.5346128320158634,6.714517168388497,26.27967501960215,0.659759521484375,-2.0020629437194213,-1.947625827789306,-5.069135747075004,1.173884091496392,-3.508380787432154,-0.3868708681464579,1.097887978110201,24.175831280209138,-14.775980204979703,1.5607549596428487,8,0.5393972396850586,2.9243364334106463,3.749035120010376,5.095300197601318,-3.4592761993408203,3,-0.19911897536356005,-1.393940523518801,10.056863784790039,1.7600040219323814,10.342164993286133,-1.040817395746233,10.779031753540039,-0.19911897536356005
634,2002-08-16,10.520478248596193,10.520478248596193,9.406020164489746,10.253007888793944,13054832.0,0.0396476165335653,7.333320259713305,7.50001337077122,24.71097861587235,28.35365632010351,0.1692847360335623,1.6931227865387672,3.0640730727276857,6.175542927951726,28.20676109256816,1.114458084106447,-2.1691158021772825,-1.3123847484588609,-4.1316900425050616,1.5069205455873398,-2.722037395481962,0.09726789856424034,0.45825457287721605,69.44445930085733,32.967285708116904,1.4096526470231008,8,-0.022289752960206854,2.362649440765381,3.3299987316131574,4.649516582489012,-4.591565132141116,4,-0.2601695631998526,-4.692276678638576,10.11927318572998,-1.393940523518801,10.056863784790039,1.7600040219323814,10.342164993286133,-0.2601695631998526
635,2002-08-19,11.946983337402346,12.125296592712402,10.253007888793944,10.466983795166016,10891567.0,0.1355931788553908,1.0388349615389028,5.533321685926419,38.777910204176045,29.809908697841188,-1.142561944673803,0.09155196800807452,1.5727452015780266,4.618165059174599,28.967121890034363,1.8722887039184588,-2.145237283046354,0.2282407760620142,-2.357733277836017,2.8142148299600453,-1.0647462508870014,1.5212278030110298,-2.5409631729125994,93.4426212260221,58.82271443232921,1.2929870269490151,8,-1.1813249588012713,0.9361443519592285,1.8009634017944318,3.2230114936828596,-6.223130226135256,0,-0.3708954908152742,7.333320259713305,10.520478248596193,-4.692276678638576,10.11927318572998,-1.393940523518801,10.056863784790039,-0.3708954908152742
636,2002-08-20,11.412043571472168,11.857827186584473,11.18023681640625,11.857827186584473,7897102.0,-0.04477613727437324,2.039996748231851,-0.30120523850886494,39.28571019261942,31.533559158071597,-0.632171251260516,0.49899907543270494,2.040483252161371,5.031459090661205,29.383974967336602,0.7667465209960955,-2.062955524846501,-0.20951828956603968,-2.679983207042781,2.260946627910702,-1.4447507483044113,1.025714169172332,-2.006023406982422,73.77048490408814,39.18257419650561,1.2352324587383707,8,-0.6463851928710938,1.471084117889406,2.3359031677246094,3.6955409049987793,-5.162166595458984,1,-0.34218747584381093,1.0388349615389028,11.946983337402346,7.333320259713305,10.520478248596193,-4.692276678638576,10.11927318572998,-0.34218747584381093
637,2002-08-21,11.590356826782227,11.750839233398438,10.99300765991211,11.36746597290039,6787176.0,0.015625006528699803,1.786884900942354,-0.4999978606788494,46.97986278460192,33.669512105591835,-0.7573476213389068,0.152982759970552,1.824109556475971,4.752228592319909,29.244488539336388,0.7578315734863281,-1.8024483322332738,0.08024072647094727,-2.1634792054495158,2.3239606583914103,-1.0416192394892843,1.2021006924311788,-2.129951133728028,80.32786367806611,41.79896552608062,1.121859965960231,8,-0.8246984481811523,1.2927708625793475,2.413914918899536,3.5172276496887207,-5.634696960449219,2,-0.3923076480021591,2.039996748231851,11.412043571472168,1.0388349615389028,11.946983337402346,7.333320259713305,10.520478248596193,-0.3923076480021591
638,2002-08-22,12.027223587036133,12.232284545898438,11.429875373840332,11.724091529846193,8967677.0,0.037692261487965784,1.2499956545050748,1.3600022249035082,55.88234853492221,36.464433841436346,-1.1721157381442584,-0.3628769598137893,1.3465759542959592,4.211689692364068,29.372963550537722,0.8024091720581055,-1.5930307377363349,0.5554448604583744,-1.6211070910027416,2.7319968119194904,-0.5328311152721845,1.6437208361889333,-2.5135200759887706,92.74445235161983,48.317458554847704,1.088275975730558,8,-1.208071231842041,0.8559041023254412,2.382711172103882,3.0803608894348145,-6.347948551177979,3,-0.4358784686116387,1.786884900942354,11.590356826782227,2.039996748231851,11.412043571472168,1.0388349615389028,11.946983337402346,-0.4358784686116387
639,2002-08-23,12.027223587036133,12.027223587036133,12.027223587036133,12.027223587036133,0.0,0.0,1.0,0.0,64.25119940829248,39.90833584980275,-1.1333627469192358,-0.4305959750061774,1.3171423462447471,4.109812191663202,29.022442876208487,0.0,-1.3104994012645133,0.5844207763671871,-1.543396632191806,2.7122381849261803,-0.47948792791230943,1.6483294806466837,-2.4047768345947276,89.63960100644593,38.624325408966975,1.0639087042794964,8,-1.208071231842041,0.4413261413574219,2.431747198104862,3.0803608894348145,-7.025538444519043,4,-0.4462564915174756,1.2499956545050748,12.027223587036133,1.786884900942354,11.590356826782227,2.039996748231851,11.412043571472168,-0.4462564915174756
640,2002-08-26,12.027223587036133,12.027223587036133,12.027223587036133,12.027223587036133,0.0,0.0,1.0,0.0,59.11601382799398,43.440606337037345,-1.047883031696415,-0.5878300889377535,1.2618087376165015,4.007612202827293,29.592719330394658,0.0,-1.0887797992925652,0.6651075363159187,-1.2203260325337943,2.5505411051656317,-0.27760924810893783,1.6078243207407752,-2.3003833228564456,83.45317651114757,28.807347062638947,0.9427167844248566,8,-1.208071231842041,0.23180818557739258,2.431747198104862,3.0803608894348145,-6.820478439331055,0,-0.5070422468203122,1.0,12.027223587036133,1.2499956545050748,12.027223587036133,1.786884900942354,11.590356826782227,-0.5070422468203122
641,2002-08-27,12.027223587036133,12.027223587036133,12.027223587036133,12.027223587036133,0.0,0.0,1.0,0.0,64.45782834927266,47.242084081406844,-0.875822879348565,-0.7543014038268332,1.1924002834291407,3.902381659146588,30.193814232785886,0.0,-0.9061530811782319,0.7462400436401371,-0.840711149311403,2.333191236591677,-0.047235552835633854,1.539715640115908,-2.200165551587695,83.45317651114757,24.030090672788965,0.79347559647577,8,-1.208071231842041,-0.08024072647094727,2.431747198104862,3.0803608894348145,-6.454936504364014,1,-0.5240919011901717,1.0,12.027223587036133,1.0,12.027223587036133,1.2499956545050748,12.027223587036133,-0.5240919011901717
642,2002-08-28,12.027223587036133,12.027223587036133,12.027223587036133,12.027223587036133,0.0,0.0,1.0,0.0,61.353706742025686,50.535062073308524,-0.6335602942749894,-0.8772196601676505,1.1448419712707167,3.791669693668723,30.628448519143774,0.0,-0.7342386592384145,0.7957220077514648,-0.6152944079211462,2.206738423424076,0.09021379991515843,1.5012302155877713,-2.1039564911696953,74.44434011935056,14.204630368244537,0.7055082078363056,8,-1.208071231842041,-0.10252952575683594,2.3983135223388707,3.0803608894348145,-6.766984462738036,2,-0.4803558002571947,1.0,12.027223587036133,1.0,12.027223587036133,1.0,12.027223587036133,-0.4803558002571947
643,2002-08-29,10.137104988098145,10.449152946472168,9.940959930419922,10.163850784301758,4781832.0,-0.1571533600635232,-1.4255344328855166,-100.0,42.511343923152616,52.51288044078411,1.4073518302251173,0.9136895797424707,2.998949026609143,5.5781797126648485,30.914672339492743,2.086263656616211,-0.5076561000062672,-1.0016737461090095,-2.4457291830525136,0.44238169083449463,-1.7237014645807616,-0.27964602763725743,2.095179557800293,9.401738704318785,-47.95851614229994,0.722027718471752,8,0.9495172500610352,1.7875890731811523,4.016504287719728,4.970479488372803,-5.055180072784423,3,-0.4124890811207462,1.0,12.027223587036133,1.0,12.027223587036133,1.0,12.027223587036133,-0.4124890811207462
644,2002-08-30,10.493730545043944,10.520478248596193,9.994454383850098,10.279754638671877,4112451.0,0.03518021736625099,2.9333105140053237,-8.000356569798406,47.626110687548675,53.496013827825514,1.1695207007503114,0.5220367120937173,2.5964920496396307,5.123095828264891,30.9118982304891,0.5260238647460955,-0.2829526080841145,-0.6058192729949976,-2.0763005296487176,0.8646619836587224,-1.3410599013218576,0.1294213553318624,1.6927275085449232,26.495721807308907,-30.16631047664453,0.7352406283268597,8,0.5928916931152362,1.11891555786133,3.6598787307739293,4.613853931427004,-5.652527332305906,4,-0.45879351375756416,-1.4255344328855166,10.137104988098145,1.0,12.027223587036133,1.0,12.027223587036133,-0.45879351375756416
645,2002-09-02,9.976622581481934,10.35999584197998,9.923129081726074,10.297586441040039,2553448.0,-0.04927780081090738,-1.0416678737528942,-1.5000000000000249,46.99853144565292,54.35299396705146,1.5396510529434444,1.0560742530617127,3.0438568930165015,5.530763421871971,30.55314084044144,0.5706014633178693,-0.0762132011366905,-1.0993007183074948,-2.627821302682289,0.42921986606729945,-1.8635610104948928,-0.33504042612009677,2.1649255096435542,2.542352523656089,-57.306220683259525,0.7642602921873973,9,1.1010842323303223,1.6360235214233398,4.047709465026857,5.081925392150879,-5.179998397827148,0,-0.49865948103510027,2.9333105140053237,10.493730545043944,-1.4255344328855166,10.137104988098145,1.0,12.027223587036133,-0.49865948103510027
646,2002-09-03,9.459513664245604,9.940959930419922,9.093972206115724,9.90529727935791,7916257.0,-0.05183206170354282,2.275858126101928,1.3888903745301715,45.27502621729174,54.16356768179478,1.9564036418921624,1.5183147037402396,3.4780274385586623,5.915807465882951,30.176870587201748,0.8826503753662092,0.13920130021813648,-1.5321566104888937,-3.22199483469808,0.15768161372029255,-2.377075722593487,-0.6872374983843006,2.593297666503908,12.461988785126833,-50.22146803914827,0.8449191121045931,9,1.2036147117614764,1.997108459472658,4.564818382263187,5.599034309387209,-4.698551654815672,1,-0.44957580986587475,-1.0416678737528942,9.976622581481934,2.9333105140053237,10.493730545043944,-1.4255344328855166,10.137104988098145,-0.44957580986587475
647,2002-09-04,8.924574851989746,9.45059871673584,8.790840148925781,9.18312931060791,8046422.0,-0.05655035039251344,-1.508473900242215,0.5799999144271517,41.20734580224831,52.533011822608785,2.317102812107068,2.0132267448165813,3.9634906641476917,6.3177889445528574,30.093620041799895,0.6686735153198224,0.14760634481711676,-1.9761557102203362,-3.901592486495211,-0.05071893394546123,-2.9388740983577737,-1.0134373220828987,2.9507061312817378,7.7319471101757316,-57.351261030112845,0.962718388137437,9,1.484457015991211,2.380481243133545,5.099757194519045,5.924455642700195,-3.6732516288757324,2,-0.3756243658565125,2.275858126101928,9.459513664245604,-1.0416678737528942,9.976622581481934,2.9333105140053237,10.493730545043944,-0.3756243658565125
648,2002-09-05,8.362888336181639,9.102888107299805,8.095417976379395,9.049393653869627,13705096.0,-0.06293706144252664,1.5393256806471698,2.655167199038043,34.487170151366826,49.22589746072815,2.575144955251245,2.4868439057529983,4.442861493396986,6.755710824749425,29.981162236887016,1.0074701309204102,0.16810179433807804,-2.4009868621826183,-4.631684463417743,-0.1702892609474933,-3.5163356628001807,-1.2856380615650558,3.2656373803421896,11.029431427605056,-51.291990888537875,1.1153488006175625,9,1.6984324455261248,2.349276065826418,5.454154729843141,6.272166252136232,-2.3269872665405265,3,-0.37100210921866283,-1.508473900242215,8.924574851989746,2.275858126101928,9.459513664245604,-1.0416678737528942,9.976622581481934,-0.37100210921866283
649,2002-09-06,8.692768096923826,8.986984252929688,8.469876289367676,8.648188591003418,6374011.0,0.03944567325082882,-1.5777799963393733,-0.06493686905520729,22.22221498621647,45.126586478308425,1.9249614818868839,2.0803543992351194,4.018718399705952,6.2943290788065305,30.029743355176,0.6240959167480487,0.09893468747408818,-1.9547577381134058,-4.3647947534900045,0.45527927726319284,-3.159776245801705,-0.7497392304251065,2.582446845585558,26.377989894642432,-30.684641753965444,1.2050185076882998,9,1.3685526847839373,1.4710831642150897,4.974937915802004,5.719395160675051,-2.647951126098631,4,-0.41538473606444193,1.5393256806471698,8.362888336181639,-1.508473900242215,8.924574851989746,2.275858126101928,9.459513664245604,-0.41538473606444193
650,2002-09-09,8.318309783935549,8.853249549865723,8.229152679443361,8.799756050109863,4425200.0,-0.043076993290640075,1.1212154608381881,-10.799721895390272,22.848191458535837,40.50329349044878,1.9198787118600489,2.383197091320108,4.306702342599129,6.539751947219262,30.10072510485704,0.6240968704223615,-0.100460325631051,-2.206179952621458,-4.829737940468442,0.41737803522552763,-3.517958946544951,-0.8944009586979647,2.638925461960836,12.077309164831888,-41.10089780291838,1.3117789939234927,9,1.743010997772215,1.8455414772033674,4.9169864654541,5.714938640594481,-1.6583127975463885,0,-0.4180063812858419,-1.5777799963393733,8.692768096923826,1.5393256806471698,8.362888336181639,-1.508473900242215,8.924574851989746,-0.4180063812858419
651,2002-09-10,8.728429794311522,8.826502799987793,8.353973388671875,8.452045440673826,5558192.0,0.0493032864883205,-1.0000040364735903,-0.5740710294295363,25.864649245590286,36.560064879733744,1.1092665441550338,1.9457404457405492,3.8424077510672596,6.003094911549141,29.969666688192355,0.5081930160522443,-0.36518775816517746,-1.715373182296755,-4.459051097588739,1.0283047329952293,-3.087212139942748,-0.343534224650762,1.9426237246331635,46.71050872266896,-2.9081406035199677,1.3718389576459924,9,0.5795183181762713,1.4354214668273944,4.0989749431610125,4.908071517944338,-2.5677099227905256,1,-0.45045967067515014,1.1212154608381881,8.318309783935549,-1.5777799963393733,8.692768096923826,1.5393256806471698,8.362888336181639,-0.45045967067515014
652,2002-09-11,9.076141357421877,9.343610763549805,8.505538940429688,8.915658950805664,5531689.0,0.03983666837040545,1.4102566915614603,0.5806493909803039,24.732829389028495,34.58467437594218,0.33405040926380813,1.6029737103571478,3.4581036194226105,5.539548652368397,29.34677242544121,0.8380718231201172,-0.6036897127579728,-1.318625497817992,-4.125743740355713,1.4884927447197285,-2.7221846190868533,0.08493362345086908,1.3373486072662786,78.57146677363298,32.98658492138299,1.4035591212688605,9,0.2318067550659162,1.0877099037170392,3.564034223556517,4.36421489715576,-2.0951805114746103,2,-0.4754420604592361,-1.0000040364735903,8.728429794311522,1.1212154608381881,8.318309783935549,-1.5777799963393733,8.692768096923826,-0.4754420604592361
653,2002-09-12,8.104333877563478,8.888912200927734,8.095417976379395,8.888912200927734,7981358.0,-0.10707275719804843,1.0227278804896134,-4.888874362661721,21.204190387545324,31.648905453719582,1.103198744699693,2.546655447337722,4.356553269584147,6.400794825342668,29.028325731867717,0.9807233810424822,-0.9187956255103789,-2.189686012268064,-5.177266387704858,0.7978943631687301,-3.683476199986462,-0.695895824549666,2.0773488882938,0.7143048153879902,-37.67459351589792,1.4937901877183972,9,1.1233730316162092,2.0595173835754377,4.3798177242279035,5.211202621459959,-0.6419267654418963,3,-0.3520351823544573,1.4102566915614603,9.076141357421877,-1.0000040364735903,8.728429794311522,1.1212154608381881,8.318309783935549,-0.3520351823544573
654,2002-09-13,7.783370018005371,8.024092674255371,7.426743984222412,8.024092674255371,7632550.0,-0.03960397787246683,3.962961935851927,0.3068178779370122,20.250001437358506,28.676846563909088,1.1166992377067544,2.7953680713095252,4.540570445651294,6.6167500266347865,28.521352959205228,0.6775898933410662,-1.2530943970159854,-2.373794460296631,-5.561740992599374,0.8141520720061113,-3.9677677264480025,-0.77982119414526,2.1896862689041185,18.60463322902884,-13.502144078718995,1.593973266151371,9,0.9004819393157959,2.0461442470550537,4.700781583786011,5.532166481018066,0.28530120849609375,4,-0.224513153598225,1.0227278804896134,8.104333877563478,1.4102566915614603,9.076141357421877,-1.0000040364735903,8.728429794311522,-0.224513153598225
655,2002-09-16,7.5159010887146,7.845779895782472,7.373250007629394,7.756622791290282,5094171.0,-0.03436415443079699,1.2553192942049325,0.9999960382860004,19.5180759069721,25.814963196095796,1.1157390983346271,2.8605103765435054,4.665161135174138,6.779436049284623,29.68776281080789,0.47252988815307795,-1.365489601186546,-2.4197092771530144,-5.698520388418572,0.8591018341125434,-4.059114832785793,-0.7803037215202355,2.1515977218724416,7.239845833133721,-17.61303069544437,1.639405555632779,9,0.8960232734680176,2.2868661880493164,4.968250513076782,5.799635410308838,-0.16048192977905185,0,-0.1957295739426761,3.962961935851927,7.783370018005371,1.0227278804896134,8.104333877563478,1.4102566915614603,9.076141357421877,-0.1957295739426761
656,2002-09-17,7.506985187530518,8.086503028869629,7.355419158935548,8.033008575439451,7080592.0,-0.001186271756219548,1.3098567783759585,2.1851930352792035,19.494587811578526,23.40243453046582,0.9147588137214839,2.700315351029168,4.538496560828481,6.689571314814318,30.792990922557138,0.7310838699340811,-1.5605520917622329,-2.2333722591400154,-5.605744597267494,1.139000078987463,-3.9195584282037554,-0.5471860900762753,1.8393187906424533,7.623310964758661,-10.503973967868607,1.6861861690637394,9,0.8425297737121582,2.2868666648864746,4.977166414260864,5.80855131149292,-0.0891571044921875,1,-0.11282667808486524,1.2553192942049325,7.5159010887146,3.962961935851927,7.783370018005371,1.0227278804896134,8.104333877563478,-0.11282667808486524
657,2002-09-18,7.0433712005615225,7.399997234344482,6.784815788269043,7.301925182342528,7770476.0,-0.061757679732615034,1.7058897554560593,0.49152563882913747,24.143070733678186,22.253090150722635,1.2107887320363675,2.9574441545464127,4.889676514391245,7.050705932888724,31.952725231339553,0.7221693992614746,-1.744467711730076,-2.4696369647979752,-5.928834782641716,0.9895608530457656,-4.199235873719846,-0.7400380558761048,1.9843912065334601,12.28819224903171,-6.656015047968928,1.7295989089218704,9,1.0208420753479013,2.4651789665222177,5.318190097808839,6.236502647399903,1.1144571304321298,2,-0.12531659966610287,1.3098567783759585,7.506985187530518,1.2553192942049325,7.5159010887146,3.962961935851927,7.783370018005371,-0.12531659966610287
658,2002-09-19,6.784815788269043,7.168190002441406,6.579755783081055,7.132526874542236,6132761.0,-0.036709042435796424,1.8085049244126834,1.3448297484263971,18.48485658834636,21.83782810651485,1.3655566567442978,2.954597875370549,5.014092224235961,7.209220614544053,33.6939250520671,0.5884342193603516,-1.9005731690451153,-2.4660719871521,-5.917581125044075,0.9854371507398749,-4.191826556098087,-0.7403174182061125,1.8392162274372712,13.609449478745697,-4.198627656416241,1.7257545689459872,9,1.1768674850463867,2.621204376220703,5.166625499725342,6.258793830871584,1.7296380996704084,3,0.0289094153473346,1.7058897554560593,7.0433712005615225,1.3098567783759585,7.506985187530518,1.2553192942049325,7.5159010887146,0.0289094153473346
659,2002-09-20,6.65999698638916,7.061202049255371,6.2409610748291025,6.704576015472412,16703654.0,-0.018396785671866644,1.164706563383452,0.12820709733777838,19.805203487513964,21.49971833195686,1.3094006471360498,2.8002720481400587,4.985321851579821,7.26257943403424,35.593869917881165,0.8202409744262686,-1.9977666998581078,-2.322529458999634,-5.6989388344417105,1.0538799164424422,-4.010734146720672,-0.634324771278596,1.5551797827921021,22.7053040242539,2.8436840956363767,1.6882046877210384,9,1.132288932800293,2.5766258239746094,5.191143035888672,6.383612632751467,2.8351802825927734,4,0.1204820553781456,1.8085049244126834,6.784815788269043,1.7058897554560593,7.0433712005615225,1.3098567783759585,7.506985187530518,0.1204820553781456
660,2002-09-23,5.928913116455077,6.749154090881348,5.732769012451173,6.419273853302003,7908798.0,-0.10977240251432208,-1.303033577177052,10.99980746397976,19.06251154273825,20.743925253862187,1.8616805720940048,3.215943744638925,5.564088629632995,7.923205629804124,37.6881981859692,1.016385078430175,-2.0213948712613483,-2.7486978054046647,-6.068354427905189,0.5709588170958595,-4.408526116654927,-1.0888694941544026,1.8914205138557527,8.333316451039181,-11.94941938464229,1.6598283112502623,9,1.609276771545411,3.0536136627197275,5.761744976043702,6.954214572906497,2.3804807662963876,0,0.3609022544296885,1.164706563383452,6.65999698638916,1.8085049244126834,6.784815788269043,1.7058897554560593,7.0433712005615225,0.3609022544296885
661,2002-09-24,5.72385311126709,6.0180702209472665,5.171082019805908,5.90216588973999,13003591.0,-0.034586441251578615,3.1304263405911126,0.3636359216267426,20.232182237725326,20.24385334816184,1.7832484770461798,3.082604958774958,5.5840031558612715,8.037251390037362,39.989016450419314,0.8469882011413583,-2.0163521847065358,-2.6385892868041996,-5.812951275345938,0.535772701737538,-4.225770281075068,-1.0514082925333312,1.6789675954718088,24.800005305523264,2.808657083333607,1.5871809942708688,9,1.3061439990997314,2.977830171585083,6.100539922714233,7.159274578094484,2.977829933166504,1,0.28504680605042254,-1.303033577177052,5.928913116455077,1.164706563383452,6.65999698638916,1.8085049244126834,6.784815788269043,0.28504680605042254
662,2002-09-25,6.249876976013184,6.374695777893066,5.447467803955078,5.50987720489502,12410040.0,0.09190030815267503,-1.1443294649040392,-4.1500097606892865,30.217034193997378,21.245280437767622,0.9098375850620659,2.2151356816860694,4.863919489528737,7.398004954139118,42.21978879863974,0.9272279739379883,-1.989309572579332,-1.8236980915069587,-4.623215022362968,0.975818839349051,-3.2234565569349627,-0.42393962607895386,0.7065959933391168,54.01785810217612,29.374198418832844,1.3997584654280049,9,0.37891554832458496,2.4518063068389893,5.57451605796814,6.6332507133483904,2.5320472717285174,2,0.18687585555806985,3.1304263405911126,5.72385311126709,-1.303033577177052,5.928913116455077,1.164706563383452,6.65999698638916,0.18687585555806985
663,2002-09-26,5.955659866333008,6.44602108001709,5.857587814331055,6.151804924011231,12007755.0,-0.04707566417857045,-1.9999975689506375,-0.26506097073765594,24.201681759983728,21.684356029170424,0.9691266374615335,2.2978388104466685,4.953495237305262,7.594076240889494,43.0749321106054,0.5884332656860352,-2.0247886483288156,-1.9088429450988773,-4.683932753799926,0.8662468636021714,-3.2963878494494026,-0.521298040748353,0.6437349131100145,41.509419206336034,16.3793710948937,1.3875449043505246,9,0.6731326580047607,2.746023416519165,5.868733167648315,6.927467823028566,3.370119094848633,3,0.36976061663785953,-1.1443294649040392,6.249876976013184,3.1304263405911126,5.72385311126709,-1.303033577177052,5.928913116455077,0.36976061663785953
664,2002-09-27,5.679275035858153,6.089395046234131,5.456383228302002,5.982407093048097,8867393.0,-0.04640708782535441,1.4482771975574806,1.5454483573439413,24.65754102103452,22.255407708510692,1.0232651979427878,2.3136660256437604,5.030741845586072,7.790780614695909,44.136412734494854,0.6330118179321289,-2.1043909647818344,-1.9445050001144422,-4.5915995039706266,0.7025895037417422,-3.2680522520425344,-0.62095774818635,0.7667460441589364,32.20340980408563,5.1982892897713455,1.3235472519280924,9,0.9495174884796151,2.919877767562867,6.171864986419679,7.203852653503421,4.7609620094299325,4,0.49921492341546636,-1.9999975689506375,5.955659866333008,-1.1443294649040392,6.249876976013184,3.1304263405911126,5.72385311126709,0.49921492341546636
665,2002-09-30,5.00168514251709,5.545539855957031,4.778792858123778,5.527708053588867,11363640.0,-0.11930922328340421,1.7301598890267973,1.7352929147383784,15.960924933594768,21.86277849984583,1.4602710507857601,2.7399128442989777,5.528543086332215,8.368139280314963,45.33095961617608,0.900482177734375,-2.083453292349459,-2.3733480215072635,-5.024496042703429,0.27779999968890223,-3.6989220321053473,-1.0477740109091807,1.4443359375,13.36903259352184,-10.683162809860157,1.325574010598083,9,1.087709903717041,3.401323080062866,6.642165899276733,7.881442546844484,5.117588043212891,0,0.8983956403548228,1.4482771975574806,5.679275035858153,-1.9999975689506375,5.955659866333008,-1.1443294649040392,6.249876976013184,0.8983956403548228
666,2002-10-01,5.206745147705078,5.286985874176025,4.591564178466797,5.090840816497803,14040825.0,0.04099818348117612,4.032253723540991,-0.22034084213388933,13.712371770219391,20.70381194835041,0.9997418947509678,2.3187960032781634,5.17053777421998,8.04665176088458,46.13768707502924,0.6954216957092285,-2.024260095859802,-1.9556495904922482,-4.584953867374024,0.6736546863895274,-3.270301728933136,-0.6409974520513604,0.9058302879333491,33.173106839204564,15.35557724365215,1.3146521384408878,10,0.6731319427490234,3.1026487350463867,6.3323469161987305,7.676382541656496,4.912528038024902,1,0.5958902629244123,1.7301598890267973,5.00168514251709,1.4482771975574806,5.679275035858153,-1.9999975689506375,5.955659866333008,0.5958902629244123
667,2002-10-02,5.572287082672119,5.697105884552003,5.304817199707031,5.518793106079102,10470643.0,0.07020545937958134,1.5882402908230508,0.461535613344359,23.207546084536204,21.228555225704834,0.4510104703491873,1.7805202906676918,4.638198794137603,7.558935101127181,46.592964165749734,0.4903607368469247,-1.9270566125464956,-1.422493267059326,-4.005806789826716,1.1608202557080638,-2.7141500284430204,-0.13083650567563065,0.23608610153198217,52.88464258109505,31.544453406844855,1.2916567613836951,10,0.25409603118896484,2.7371068000793457,5.8107805252075195,7.310840606689455,3.5662636756896973,2,0.5615999167546142,4.032253723540991,5.206745147705078,1.7301598890267973,5.00168514251709,1.4482771975574806,5.679275035858153,0.5615999167546142
668,2002-10-03,5.260239124298097,5.456383228302002,5.0195159912109375,5.1175880432128915,7263240.0,-0.05599997877790319,-1.5789459609714083,2.666675580514329,23.251417884047996,21.611467936430838,0.5856408764471865,1.9480869191486478,4.809438261197374,7.751447757652932,46.772139168991785,0.5527710914611816,-1.8429641657067135,-1.5794087648391715,-4.18929921581199,1.0304816861336468,-2.8843539903255797,-0.27446353935276235,0.43686676025390625,44.64288727258147,22.008352366549175,1.304945225486409,10,0.4101200103759757,2.2957820892333984,6.111684083938598,7.6228885650634775,3.0224080085754386,3,0.6694914509069059,1.5882402908230508,5.572287082672119,4.032253723540991,5.206745147705078,1.7301598890267973,5.00168514251709,0.6694914509069059
669,2002-10-04,5.081924915313722,5.474215030670166,4.974937915802002,5.171082019805908,6829281.0,-0.033898498674842736,-2.2941331923890065,-0.6250012535056312,23.69941261335532,22.126679166499404,0.5772710160820793,1.941560464039159,4.84800466489276,7.806694991914989,46.96970117039578,0.49927711486816406,-1.8249354124962869,-1.5771808147430413,-4.146570867816981,0.992209238330898,-2.8618758412800114,-0.2924857882060712,0.6151809692382812,44.354793143292945,18.956134113964126,1.2846950265369699,10,0.43686771392822177,2.4740962982177734,6.423733234405517,7.8012027740478525,2.1040959358215323,4,0.8350879079459863,-1.5789459609714083,5.260239124298097,1.5882402908230508,5.572287082672119,4.032253723540991,5.206745147705078,0.8350879079459863
670,2002-10-07,4.841203212738037,5.037346839904785,4.725298881530762,4.9214439392089835,5541090.0,-0.047368213145042914,1.0000091685780605,0.8999925124080086,22.56880480056587,22.386303895703907,0.723565933572563,2.0115635234202918,4.909959055747834,7.933800944017747,47.104073822710504,0.3566260337829599,-1.7628467962436645,-1.64404718875885,-4.211277228998254,0.9231828514805547,-2.9276622088785524,-0.3604321686391474,0.6347943305969244,22.580698032209753,-4.85713427374111,1.2836150201197023,10,0.6775894165039062,2.6345767974853516,6.5084309577941895,8.041924476623537,2.7638535499572745,0,1.1565376594434271,-2.2941331923890065,5.081924915313722,-1.5789459609714083,5.260239124298097,1.5882402908230508,5.572287082672119,1.1565376594434271
671,2002-10-08,4.796624183654785,5.108672142028809,4.546986103057861,4.867949962615967,6081755.0,-0.009208254048488795,1.0322589828017077,0.8888974726195598,24.69878702899429,21.773165321814673,0.69597487079964,1.8408603426027632,4.771279566813877,7.864063340583595,47.280631033357004,0.5616860389709473,-1.7237204806485629,-1.4920359373092653,-3.9351716629010145,0.9510997882824834,-2.7136038001051395,-0.27046807451339117,0.6775908470153809,21.705398395340566,-7.332799043112892,1.2215678627958744,10,0.6998794078826904,2.4473488330841064,6.5485522747039795,8.086503505706789,2.362649917602539,1,1.1096656311355222,1.0000091685780605,4.841203212738037,-2.2941331923890065,5.081924915313722,-1.5789459609714083,5.260239124298097,1.1096656311355222
672,2002-10-09,4.760962009429932,4.859034061431885,4.484576225280762,4.769876956939697,8215472.0,-0.0074348485225042005,2.999994906379251,0.12498913632078941,26.004230481288204,21.973448513070725,0.5567744744046363,1.6197076593029287,4.63989738608397,7.7941483220685726,48.21905951125731,0.37445783615112305,-1.6214376951184786,-1.3119391441345218,-3.4633207839681344,0.8394424956990907,-2.387629964051328,-0.23624832421771558,0.5278072357177734,27.927945291152696,-2.935401688764067,1.0756908199168063,10,0.5260236263275146,2.206625461578369,6.298913240432739,7.9661417007446325,2.7906007766723633,2,1.125468164981565,1.0322589828017077,4.796624183654785,1.0000091685780605,4.841203212738037,-2.2941331923890065,5.081924915313722,1.125468164981565
673,2002-10-10,5.251323223114014,5.304817199707031,4.600480079650879,4.600480079650879,7881236.0,0.10299624586645195,-1.164383621861256,-73.00583012409072,34.630351004301644,23.081538511211516,-0.049175058936514304,0.9535351488903157,4.017799336938175,7.203406086787512,48.678241554071306,0.7043371200561523,-1.5116601248001178,-0.678927397727966,-2.6324069898491995,1.2745521943932676,-1.6556671937885827,0.29781239833265083,-0.766746997833252,77.47745881201085,43.69922166443577,0.9767397960606169,10,-0.16048216819763184,1.6627702713012695,5.60572075843811,7.324214458465578,2.558793544769287,3,0.7402377210638906,2.999994906379251,4.760962009429932,1.0322589828017077,4.796624183654785,1.0000091685780605,4.841203212738037,0.7402377210638906
674,2002-10-11,6.035901069641112,6.035901069641112,5.135418891906738,5.322648048400879,11908614.0,0.14940574274189267,1.5250006685385784,1.0958908124083722,51.15384686589951,26.99186317035649,-0.8692572491941126,0.033021889905959334,3.1308791845266493,6.316296134530373,48.37731283473689,0.9004821777343741,-1.4905334610563727,0.19302389621734495,-1.5572133860946664,1.9432611785293563,-0.6820947449386603,1.0681425373733502,-1.5513248443603507,100.0,60.40055631174036,0.8751186411560057,10,-0.7756624221801749,0.8781924247741708,4.350841522216798,6.191925525665286,2.0327701568603525,4,0.37223043209454243,-1.164383621861256,5.251323223114014,2.999994906379251,4.760962009429932,1.0322589828017077,4.796624183654785,0.37223043209454243
675,2002-10-14,6.044816970825195,6.151804924011231,5.6436119079589835,5.7862629890441895,6326562.0,0.001477145016330228,1.1509454906167405,0.3624996657307131,53.614459772213486,31.425428503911387,-0.7986283724187961,-0.09671329146026864,3.0443447675527917,6.2017236698379214,47.9704912995382,0.5081930160522479,-1.4101736110691077,0.2754940032958988,-1.2929035243481888,1.8438915309399864,-0.508704760526145,1.0596927671179426,-1.4981877517700193,93.5828867828689,49.95874492661299,0.7841987638220436,10,-0.7266263961791992,0.8692765235900879,4.0677690505981445,6.183009624481203,1.8990349769592285,0,0.1887904771671307,1.5250006685385784,6.035901069641112,-1.164383621861256,5.251323223114014,2.999994906379251,4.760962009429932,0.1887904771671307
676,2002-10-15,6.65999698638916,6.820478916168213,6.2409610748291025,6.312286853790282,12003145.0,0.10176983331887124,-1.3636342419943202,1.3448260599343114,54.527556651047064,34.90542967796816,-1.325361802328902,-0.820677602497252,2.3346754216901395,5.483391686244467,47.56770671486347,0.7756619453430176,-1.2976645353967653,0.9330234289169308,-0.47539838953836355,2.341445247372225,0.22881251968928318,1.6372343381445784,-2.0170572250366208,93.12976818747177,48.7210248217296,0.7042109092276473,10,-1.0074694156646729,0.25409650802612305,3.4525890350341797,5.567829608917238,1.4799995422363263,1,0.14190093152257321,1.1509454906167405,6.044816970825195,1.5250006685385784,6.035901069641112,-1.164383621861256,5.251323223114014,0.14190093152257321
677,2002-10-16,6.160719871520996,6.615418910980225,5.830841064453125,6.133973121643066,14388691.0,-0.0749665676859197,-1.4788764011088344,0.0769225494753845,52.165723946921375,38.11813035162075,-0.8200775097584483,-0.412042639262439,2.7446474144233086,5.883680750558813,46.945166507644664,0.8291559219360352,-1.0699809923754184,0.47787888050079363,-0.8067366901429409,1.7624944511445282,-0.1644289048210732,1.1201866658226605,-1.3435769777832025,70.28110853957804,24.4520093072894,0.642307785321867,10,-0.5081923007965088,0.7533736228942871,3.5751798152923584,6.067106723785402,3.0669870376586914,2,0.1620840178681584,-1.3636342419943202,6.65999698638916,1.1509454906167405,6.044816970825195,1.5250006685385784,6.035901069641112,0.1620840178681584
678,2002-10-17,6.9809608459472665,7.319756031036378,6.463852882385254,6.5084309577941895,13585462.0,0.13314044324884455,-2.0476212306049315,17.666815232118694,62.331077616911884,42.41053757423814,-1.5316329504838055,-1.2825947761388248,1.831294414178017,4.977327319016271,45.8614156271065,1.1590361595153817,-0.8147537328240837,1.2883126020431526,-0.03416271583761077,2.610787919923916,0.6270749431027713,1.9495502609835338,-2.003551070415039,84.4897942254415,35.41130189403382,0.6612376589403814,10,-1.0787947177886972,-0.29421663284301847,2.754938840866088,5.246865749359132,2.13084316253662,3,0.08173687730769696,-1.4788764011088344,6.160719871520996,-1.3636342419943202,6.65999698638916,1.1509454906167405,6.044816970825195,0.08173687730769696
679,2002-10-18,7.462407112121582,7.658551216125487,6.9007201194763175,7.489153861999513,11674737.0,0.06896561616640695,3.1463482721016227,-0.05660329758710609,74.21052374781048,48.148506346154214,-1.8326163575759828,-1.792759963060484,1.2629975804312448,4.394895733816806,44.39572090336631,0.7578310966491699,-0.6449195980528426,1.7296383619308475,0.24486941999365897,3.214407303868036,0.9872538909622532,2.472022832899442,-2.2507627110389397,90.26550808707053,35.15520900262348,0.7423844709685942,10,-1.390843391418457,-1.1768674850463867,2.2333719730377197,4.765419483184816,1.586986541748045,4,0.04659483870786363,-2.0476212306049315,6.9809608459472665,-1.4788764011088344,6.160719871520996,-1.3636342419943202,6.65999698638916,0.04659483870786363
680,2002-10-21,8.068671226501465,8.068671226501465,7.1414427757263175,7.150359153747559,7544887.0,0.08124243361034211,1.0194190586964669,-34.33359480852771,76.09755596985397,53.859480672916405,-2.1600734443413954,-2.351038373221934,0.5828974986386335,3.6968372977041817,42.483124995531455,0.9272284507751474,-0.42361935928916417,2.228914570808411,0.41315902965075413,4.0446701119660675,1.3210368002295825,3.136792341387239,-2.5633980076136806,100.0,40.37507495025886,0.9078777705788285,10,-1.7920475006103516,-1.7831315994262695,1.188011884689331,3.824818372726442,0.4546985626220703,0,0.0,3.1463482721016227,7.462407112121582,-2.0476212306049315,6.9809608459472665,-1.4788764011088344,6.160719871520996,0.0
681,2002-10-22,7.355419158935548,8.015177726745605,7.355419158935548,7.685297966003418,9273825.0,-0.08839771104110028,-3.0000057819677934,-0.3592229884102512,65.29052329136383,58.22462431848036,-1.1685737048110365,-1.5908499130314109,1.2265868858989455,4.3194793276349435,40.19982027725695,0.7132520675659171,-0.19418432102534577,1.434084200859071,-0.5023421160367398,3.370510517754882,0.46587104241116606,2.402297359306976,-1.4912702189818479,68.12751567737114,7.333977021316642,0.9682131584479053,10,-1.0208435058593759,-1.0698795318603525,1.7519266605377188,4.5113234519958505,1.8722877502441397,1,0.07999989886831038,1.0194190586964669,8.068671226501465,3.1463482721016227,7.462407112121582,-2.0476212306049315,6.9809608459472665,0.07999989886831038
682,2002-10-23,7.41782808303833,7.819033145904541,7.079032897949219,7.774455070495605,8399311.0,0.0084847542681461,2.3200010696617195,1.0810848706140164,69.3290722268149,62.0800377876485,-0.9101886558208214,-1.6456455777883736,1.1031037647138593,4.168892895534864,38.406134528761214,0.7400002479553223,0.0893805668663692,1.4380955696105957,-0.6074203997711383,3.4836115389923297,0.4153375849197287,2.4608535543014627,-1.2450460229679434,59.44443520044879,-3.2519300571281207,1.022757984690867,10,-0.8157830238342285,-1.1412043571472168,1.653855323791504,4.439999103546144,1.997107982635498,2,0.0973557808974399,-3.0000057819677934,7.355419158935548,1.0194190586964669,8.068671226501465,3.1463482721016227,7.462407112121582,0.0973557808974399
683,2002-10-24,8.157828330993652,8.380720138549805,7.551562786102295,7.676382064819336,14212209.0,0.0997596924155486,-1.2682931601699978,-1.3499995320236269,75.03629904873787,64.73364358574165,-1.3349252548058832,-2.331756150724682,0.3073570202266893,3.3473972330468573,36.683140677511474,0.9628920555114746,0.3928914184192296,2.067987394332886,-0.19734346847963025,4.333318257145402,0.9353219629266274,3.2006528257391444,-1.7196217876229145,84.93974292678135,19.1002815036955,1.132665431406258,10,-1.1456623077392578,-1.7251801490783691,0.6285533905029297,3.41469717025757,0.9450597763061523,3,0.13114747390813508,2.3200010696617195,7.41782808303833,-3.0000057819677934,7.355419158935548,1.0194190586964669,8.068671226501465,0.13114747390813508
684,2002-10-25,8.514453887939451,8.951321601867676,7.836863994598389,7.872527122497559,13202463.0,0.04371574670073519,-2.1249993314614253,1.3333300319115393,79.34472818347788,67.59256229810435,-1.4561211850068139,-2.5983029202117773,-0.11495440227891507,2.922765435200718,34.85061631706914,1.114457607269287,0.7223646713850007,2.2828540086746196,-0.21699694515582557,4.782704962505064,1.0329285317593975,3.532779485589842,-1.7654451693400626,76.66664799002861,5.134024327766028,1.2499254769152222,10,-1.123372554779051,-1.7965049743652326,0.16939783096313654,2.955541610717777,0.8915662765502947,4,0.07015718546442185,-1.2682931601699978,8.157828330993652,2.3200010696617195,7.41782808303833,-3.0000057819677934,7.355419158935548,0.07015718546442185
685,2002-10-28,9.495177268981934,9.539754867553713,9.093972206115724,9.138550758361816,10264473.0,0.11518335690697157,1.000004278660592,0.5555563809130483,82.65180688764451,70.71747899105964,-2.1187496523514584,-3.399414234546837,-1.1973094162633657,1.8737810046578787,32.767275353601924,1.0253009796142614,1.03073062364352,3.03890278339386,0.21745732318377264,5.860348243603947,1.6281800532888173,4.449625513498903,-2.3497522313942536,98.18843416190802,19.512240109392266,1.4107227301050433,10,-1.8098793029785147,-2.4830117225646964,-0.9807229042053223,1.8054208755493182,-0.49927711486816406,0,-0.04694842470909477,-2.1249993314614253,8.514453887939451,-1.2682931601699978,8.157828330993652,2.3200010696617195,7.41782808303833,-0.04694842470909477
686,2002-10-29,8.309393882751465,9.272286415100098,8.255900382995605,9.067225456237793,12436184.0,-0.12488270125341305,-1.3505185106767765,-2.1250006685385747,71.26068083652837,72.83914086768263,-0.7536487959069156,-2.0756919313041173,-0.11178664766663715,2.986277515641717,30.137629302080487,1.2392768859863281,1.1812236885423664,1.6979869604110718,-1.174900465845269,4.570874386667413,0.26154324728290135,3.134430673539242,-0.6851028791705787,49.999999999999964,-33.645747058432356,1.4364437131281707,10,-0.3075900077819824,-1.2972283363342276,-0.04903554916381836,2.737108230590822,0.19614505767822266,1,0.025751084783240286,1.000004278660592,9.495177268981934,-2.1249993314614253,8.514453887939451,-1.2682931601699978,8.157828330993652,0.025751084783240286
687,2002-10-30,8.701683044433594,8.986984252929688,8.291563034057617,8.648188591003418,11837590.0,0.047210322102607005,1.2285681977589076,-0.0705888422991931,70.91891666239285,73.7933452060694,-0.835454710180211,-2.341567159137923,-0.6075935980494211,2.536332008031863,28.02700470630445,0.6954212188720703,1.3450918230318782,1.9338063240051273,-1.0398983847218624,4.907511032732117,0.44695396964163336,3.420658678368622,-0.6942992680581419,57.847542451315334,-25.480523167304355,1.4868523543634948,10,-0.4814455509185791,-1.6895174980163565,-0.8358428478240967,2.0639755725860613,-0.1783132553100586,2,0.060450818773798876,-1.3505185106767765,8.309393882751465,1.000004278660592,9.495177268981934,-2.1249993314614253,8.514453887939451,0.060450818773798876
688,2002-10-31,8.781924247741701,9.085057258605957,8.585780143737793,8.826502799987793,7495604.0,0.009221342917039133,-1.2857180279771572,-0.8333303620772313,68.20330912474842,73.12587691461806,-0.7077958236997617,-2.2603333255164184,-0.8066381689685187,2.3948991489748135,25.678863718902058,0.49927711486816406,1.476120140210626,1.8379632711410538,-1.176638790942933,4.852565333225042,0.33066224009906087,3.3452643021830477,-0.5260238647460955,55.49740550920824,-24.659232644708744,1.5073010310419939,10,-0.47253036499023615,-1.7697587013244638,-1.1166863441467303,1.983734369277954,-0.5527715682983398,3,0.07208122047908905,1.2285681977589076,8.701683044433594,-1.3505185106767765,8.309393882751465,1.000004278660592,9.495177268981934,0.07208122047908905
689,2002-11-01,9.32577896118164,9.361441612243652,8.469876289367676,8.692768096923826,5961567.0,0.06192887778322542,1.5316471464355832,-14.199897313024737,70.30904735840673,72.48270929112391,-1.07229814986251,-2.603426446475088,-1.4654260788131106,1.798373039757088,23.277064682778754,0.8915653228759766,1.689567899017117,2.1696252822875977,-0.8902176901344578,5.229468254709653,0.6397037960765708,3.6995467684986254,0.2139759063720721,83.33332095298005,4.673631197294128,1.5299214862110275,11,-1.0163850784301758,-2.3136134147644034,-1.66054105758667,1.4398796558380145,-1.845541000366211,4,-0.02390050791570486,-1.2857180279771572,8.781924247741701,1.2285681977589076,8.701683044433594,-1.3505185106767765,8.309393882751465,-0.02390050791570486
690,2002-11-04,10.440237045288086,10.609634399414062,9.816141128540039,9.896382331848145,10708940.0,0.11950294862717148,-1.2531632886557598,0.8591554176208244,72.03742260378196,73.23236477028149,-2.028265801649562,-3.4540000281865684,-2.6842369325511637,0.6246618853051125,20.987000799111016,1.2838554382324219,1.8218327834234165,3.0041316747665405,-0.18569703633180623,6.193960385864888,1.4092173192173671,4.599046030315714,-1.9703607559204102,92.80303751637413,15.313857660734527,1.5949143555491738,11,-1.5959033966064453,-2.893131732940674,-2.8262643814086914,0.32542157173156916,-2.6479511260986337,0,-0.09906067039589928,1.5316471464355832,9.32577896118164,-1.2857180279771572,8.781924247741701,1.2285681977589076,8.701683044433594,-0.09906067039589928
691,2002-11-05,10.11927318572998,10.466983795166016,9.825056076049805,9.9855375289917,5918258.0,-0.030742966674589423,-1.823530892266132,0.24590327790374084,73.5668799934594,73.70323229990866,-1.4237412896615211,-2.8604898112811217,-2.4735069987685883,0.8774986507797813,18.473118601952322,0.6419277191162109,1.8538338589882288,2.4170353651046756,-0.7334794866543,5.567550216863652,0.841777939225187,3.9922927909841643,-1.6493968963623047,78.84615542849431,0.4268121506636362,1.5752574258794882,11,-1.0386745929718018,-2.5721678733825684,-2.873071551322937,0.03566288948059082,-2.612287998199463,1,-0.11101321320194935,-1.2531632886557598,10.440237045288086,1.5316471464355832,9.32577896118164,-1.2857180279771572,8.781924247741701,-0.11101321320194935
692,2002-11-06,10.11927318572998,10.770115852355957,9.994454383850098,10.520478248596193,7926758.0,0.0,-1.3835606000662313,-2.9999857379200314,70.70588257501635,73.2220749139396,-1.117790308963233,-2.570254215944477,-2.5860137092971502,0.8202108803412465,15.872065177213418,0.7756614685058594,1.824375288466193,2.149119806289673,-0.8562320804028634,5.154471692982209,0.6464438629434053,3.6517957496359417,-1.6066017341613765,71.70543985512293,-5.700407747156419,1.5026759433462684,11,-0.8157832622528076,-2.491927146911621,-3.0246376991271973,-0.2674694061279297,-3.370119094848633,2,-0.15947135882999508,-1.823530892266132,10.11927318572998,-1.2531632886557598,10.440237045288086,1.5316471464355832,9.32577896118164,-0.15947135882999508
693,2002-11-07,9.138550758361816,10.565055847167967,8.915658950805664,10.253007888793944,11754235.0,-0.09691629125609158,-1.114285120514218,2.7777743442977387,60.37527432229936,71.1143578182531,0.01863735831698854,-1.3527340005926387,-1.6705802231392202,1.7544439978120323,13.472461421679197,1.649396896362303,1.9011863897290056,0.974036002159119,-1.7835469571923426,3.7316189615105815,-0.40475547751661267,2.3528274818348507,-0.5355815307617178,29.069775155308346,-44.77989425891914,1.3787914796757312,11,0.37445735931396484,-1.511204719543457,-2.070662260055542,0.40120410919189453,-2.460721969604492,3,-0.06731712560390257,-1.3835606000662313,10.11927318572998,-1.823530892266132,10.11927318572998,-1.2531632886557598,10.440237045288086,-0.06731712560390257
694,2002-11-08,8.282647132873535,9.174213409423828,8.113249778747559,8.291563034057617,19438893.0,-0.09365857323767945,-5.102566915614603,0.00800021906686076,51.284796941728615,67.62913449092912,0.9367058662044787,-0.33716615828437657,-0.9027541968699078,2.5518608597195147,11.828662194116102,1.0609636306762695,1.941604038603355,0.005795073509215598,-2.5632849822907726,2.574875129309204,-1.2787449543907776,1.2903351014092097,2.487468719482422,6.37583338538066,-61.51536401297555,1.284540027899994,11,1.1590356826782227,-0.6553010940551758,-1.669456958770752,1.234818935394287,-1.0787949562072754,4,-0.006458617948102208,-1.114285120514218,9.138550758361816,-1.3835606000662313,10.11927318572998,-1.823530892266132,10.11927318572998,-0.006458617948102208
695,2002-11-11,7.186020851135254,8.104333877563478,7.150359153747559,8.104333877563478,11043577.0,-0.13240045895300911,1.0776678460642148,102.99721895389901,49.027631327277454,65.1587956565679,1.8677449989854171,0.8952392933431454,0.10790610887728391,3.5746306790913334,10.496371451964489,1.1322879791259766,1.8476043843496077,-1.1478914022445679,-3.5537453749677965,1.2579625704786608,-2.350818388606182,0.055035584117046454,3.5309576797485356,0.9851959774369728,-64.11352567971929,1.2029269863616143,11,1.774216651916504,0.44132518768310547,-0.6486139297485352,2.3314452171325684,-0.18722867965698153,0,0.04094298023553544,-5.102566915614603,8.282647132873535,-1.114285120514218,9.138550758361816,-1.3835606000662313,10.11927318572998,0.04094298023553544
696,2002-11-12,7.605056762695312,7.685297966003418,6.93638277053833,7.221683979034424,12803621.0,0.05831264899459043,1.7540978144697237,-0.4174750576630879,51.03244719859292,62.9491879383679,1.4955668025110294,0.5803921092900337,-0.37732846049666424,3.080578018888441,10.098545278869025,0.7489151954650879,1.6961258998991875,-0.7761084794998174,-3.0784283375661117,1.5262113785664768,-1.9272684085329645,0.3750514495333297,2.969256993103028,17.441850485844306,-46.37389881087615,1.1511599290331473,11,1.248192548751832,0.022289276123047763,-1.1077704429626456,1.6003613471984872,-1.1857829093933088,1,0.024619034720759325,1.0776678460642148,7.186020851135254,-5.102566915614603,8.282647132873535,-1.114285120514218,9.138550758361816,0.024619034720759325
697,2002-11-13,7.159274101257324,7.506985187530518,6.820478916168213,7.506985187530518,12907221.0,-0.05861661199225521,2.9487166125207933,-0.9069790582232907,44.30894185213272,60.29425824141061,1.8992795295239695,1.1645254757066148,0.012955951956246992,3.46848965312625,9.328992772672908,0.7845778465270987,1.383921601642995,-1.2718188524246212,-3.4087620332414623,0.8651243283922199,-2.340290442833041,-0.20334726201620068,3.196763795425415,9.047622504010281,-49.944048187806274,1.0684715904084203,11,1.6360232830047607,0.46807193756103516,-0.7890357971191406,2.023854970932007,-0.72216796875,2,0.04856792481407135,1.7540978144697237,7.605056762695312,1.0776678460642148,7.186020851135254,-5.102566915614603,8.282647132873535,0.04856792481407135
698,2002-11-14,7.551562786102295,7.649634838104247,6.793732166290282,6.989877223968506,11470934.0,0.05479447766584,1.258825987048261,-1.6153800793469033,44.534414774499204,57.430410176532,1.4685432687268296,0.8613379271743486,-0.4133092011728312,3.0074960837744396,9.361847274747179,0.8559026718139648,1.2283442371026965,-0.9080602645874016,-2.977660282276158,1.161539753101355,-1.94286027343178,0.12673974425697665,2.521630392139283,31.8351855112474,-23.89127021050359,1.0348000088443783,11,1.2303612232208252,0.13373517990112305,-1.4242762327194214,1.6003613471984863,-0.8024086952209473,3,-0.10625730301781766,2.9487166125207933,7.159274101257324,1.7540978144697237,7.605056762695312,1.0776678460642148,7.186020851135254,-0.10625730301781766
699,2002-11-15,7.810116767883301,8.095417976379395,7.5159010887146,7.872527122497559,11415065.0,0.03423847342656572,1.2807002728579524,-0.11111262033719883,39.58103214481738,53.824144569980376,1.0866563641971219,0.6642242440055206,-0.7141703902527992,2.674067658959837,9.625826579995683,0.5795168876647949,1.0488442667803533,-0.6668917655944817,-2.7068496491028284,1.373066117913865,-1.686870707348655,0.35308717615969165,1.9351303091631475,77.55098996518495,26.072263085051034,1.0199789417541736,11,0.9718072414398193,0.14265060424804688,-1.8076494932174683,1.3418073654174805,-1.2392759323120117,4,-0.14497708712655388,1.258825987048261,7.551562786102295,2.9487166125207933,7.159274101257324,1.7540978144697237,7.605056762695312,-0.14497708712655388
700,2002-11-18,8.068671226501465,8.20240592956543,7.792285919189452,7.836863994598389,6663794.0,0.03310506952743508,-1.5555563809130382,-3.7142431466030987,48.31880564440545,51.018802975641044,0.5099436818450691,0.42759268467163913,-1.0008281561877697,2.34835763049802,10.165373501098909,0.41012001037597745,0.9054529736514816,-0.40833730697631765,-2.4482951904846644,1.631620576532029,-1.428316248730491,0.6116416347778557,1.3814243594693671,90.50633961173284,37.23610010363211,1.0199789417541736,11,0.7132527828216553,0.13819265365600586,-1.9815051555633545,0.8380722999572754,-1.4978303909301758,0,-0.10718233839974989,1.2807002728579524,7.810116767883301,1.258825987048261,7.551562786102295,2.9487166125207933,7.159274101257324,-0.10718233839974989
701,2002-11-19,7.943851947784424,8.024092674255371,7.640719890594482,7.7298760414123535,5726348.0,-0.015469620116268179,1.0476178348491139,0.9230769230769231,44.501940509492634,48.10725385724952,0.32824640670809124,0.6311137201670967,-0.9193634415647383,2.419134223892648,10.787198632736162,0.4279513359069824,0.6742724653826055,-0.5625782251358036,-2.550741320915673,1.425584870644066,-1.5566597730257374,0.43150332275413117,1.2406072962183536,81.64557411931409,27.758259034606894,0.9940815478899345,11,0.7355420589447004,0.3566265106201172,-1.8277099132537842,0.4145784378051758,-1.3730111122131348,1,-0.11896744583334451,-1.5555563809130382,8.068671226501465,1.2807002728579524,7.810116767883301,1.258825987048261,7.551562786102295,-0.11896744583334451
702,2002-11-20,8.139996528625487,8.14891242980957,7.578310012817383,7.8814430236816415,6849355.0,0.024691369140605435,3.129035819896415,1.2083299906404474,45.41984576996955,46.445539573657314,-0.19912431377930773,0.5184262009318079,-1.1686867444641553,2.1767991164560883,11.23267714691574,0.5706024169921875,0.3118153957441514,-0.40254206657409775,-2.3328492194242045,1.527765086276009,-1.367695642999152,0.5626115098509556,0.8053900076060412,95.56963417882915,40.155717882474136,0.9651535764250535,11,-0.15602374076843084,0.1604819297790545,-1.8566859960556013,0.2184338569641131,-1.5691556930541974,2,-0.21139108220406622,1.0476178348491139,7.943851947784424,-1.5555563809130382,8.068671226501465,1.2807002728579524,7.810116767883301,-0.21139108220406622
703,2002-11-21,9.227706909179688,9.245538711547852,8.576864242553711,8.648188591003418,16182049.0,0.13362541086216795,1.1739080557773247,2.2413864329634,49.35065074474114,46.23063444065871,-1.4224429915692332,-0.511233070476182,-2.266703934612578,1.0365115010242505,11.728199242183813,1.105542182922365,-0.03762834409429949,0.6316743850708004,-1.3129878758577629,2.576336645999363,-0.34065674539348123,1.604005515535082,-2.433974742889405,98.96904402790716,45.141639800884576,0.9723311304642813,11,-1.2080714702606201,-0.610722541809082,-2.9443963766098022,-0.8692765235900879,-3.0402398109436035,3,-0.30241541090737123,3.129035819896415,8.139996528625487,1.0476178348491139,7.943851947784424,-1.5555563809130382,8.068671226501465,-0.30241541090737123
704,2002-11-22,9.111804008483887,9.227706909179688,8.594695091247559,9.040477752685547,12149922.0,-0.012560314478616719,3.176475584932847,0.12307851807480717,39.86394624154167,45.21244720891029,-1.314822992656751,-0.36710530354910276,-2.152319941849841,1.0697308106560115,11.664920626316631,0.6330118179321289,-0.3633810943816389,0.4859039783477783,-1.4717881381919344,2.443596094887491,-0.49294207992207895,1.4647500366176347,-2.2690357112884527,91.97862277887859,41.301726914156966,0.9788460582698566,11,-1.0921685695648193,-0.3298799991607666,-2.817348837852478,-0.7533736228942871,-2.879757881164551,4,-0.2592955155096296,1.1739080557773247,9.227706909179688,3.129035819896415,8.139996528625487,1.0476178348491139,7.943851947784424,-0.2592955155096296
705,2002-11-25,9.049393653869627,9.406020164489746,8.808670997619629,9.272286415100098,6762322.0,-0.006849396075261249,1.4363685868761913,-3.124974930138678,41.5014132115393,44.153443432571,-1.0731496450789288,-0.3581677541588899,-2.0835623832942964,1.0482552408917574,11.11326495061545,0.5973491668701172,-0.5452678062694538,0.4457828044891343,-1.480130255242372,2.3716958642206407,-0.5171737253766189,1.4087393343548875,-2.1585699483871448,80.48779724215002,31.995472656847113,0.962956529865753,11,-0.9495174884796125,-0.267469644546507,-2.870841979980467,-0.6909632682800275,-2.817347526550291,0,-0.2738915902104092,3.176475584932847,9.111804008483887,1.1739080557773247,9.227706909179688,3.129035819896415,8.139996528625487,-0.2738915902104092
706,2002-11-26,8.523369789123535,9.32577896118164,8.514453887939451,9.272286415100098,6861145.0,-0.05812807850624979,-1.1162744995609368,3.3599863084031907,38.30065084396342,43.48585554277442,-0.4505437018851097,0.19469046593398076,-1.5568854621591104,1.4916076293552258,11.394951445884464,0.8113250732421893,-0.593081425096579,-0.09093985557556117,-2.012343180981464,1.8304634698303426,-1.0516415182785135,0.8697618071273903,-1.5319382252807623,51.70731121898176,5.897186169725757,0.9607016627029518,11,-0.4234936237335205,0.25855422019958496,-2.242288112640381,-0.16493940353393555,-2.291323661804199,1,-0.2290794605724863,1.4363685868761913,9.049393653869627,3.176475584932847,9.111804008483887,1.1739080557773247,9.227706909179688,-0.2290794605724863
707,2002-11-27,9.227706909179688,9.2633695602417,8.380720138549805,8.469876289367676,11127371.0,0.0826359922756068,1.129031219196879,-1.0119025182860986,50.68119551499713,44.16883118060752,-0.9282313997752407,-0.4935207394406973,-2.237425651213421,0.7233724164141577,11.635717372937595,0.8826494216918945,-0.513629318841808,0.5870960712432858,-1.3536467625278163,2.527838905014389,-0.3832753456422662,1.5574674881288368,-2.1396918013110353,82.60867543170201,33.24837201095282,0.9703714168855514,11,-0.7667462825775146,-0.4457828998565674,-2.917649269104004,-0.8692765235900879,-2.4250588417053223,2,-0.28792267675573424,-1.1162744995609368,8.523369789123535,1.4363685868761913,9.049393653869627,3.176475584932847,9.111804008483887,-0.28792267675573424
708,2002-11-28,9.414936065673828,9.495177268981934,9.004816055297852,9.290117263793944,6419723.0,0.020289889821694107,2.437498328653563,0.16470540859228844,59.63581332626935,46.397140200768845,-0.9201029986562048,-0.6649890117753987,-2.3898563274013114,0.46457079592005357,11.87647259390096,0.49036121368408203,-0.47303957298309207,0.742674636840821,-1.2281850701958703,2.7135343438775124,-0.24275521667752464,1.7281044903591667,-2.234200755540332,92.7999739858103,36.432583250230664,0.9854298535183454,11,-0.8781924247741699,-0.633012056350708,-2.9756016731262207,-1.0565056800842285,-2.5053000450134277,3,-0.3020833291127598,1.129031219196879,9.227706909179688,-1.1162744995609368,8.523369789123535,1.4363685868761913,9.049393653869627,-0.3020833291127598
709,2002-11-29,9.102888107299805,9.530839920043944,8.915658950805664,9.51300811767578,7799753.0,-0.03314392749959583,1.7599981173974015,-3.2857230176799868,68.82662555866901,48.675786857909245,-0.4530317431267825,-0.3905177031056848,-2.041894545293018,0.6949601662349529,11.808908998952743,0.6151809692382795,-0.32098913725592837,0.44177122116088796,-1.5160061481714457,2.3995485904932217,-0.5371174635052789,1.4206599058270548,-1.7832862796354023,62.790674534075066,-0.5581416460023263,0.978888684666167,11,-0.5483131408691406,-0.32096409797668457,-2.380481004714966,-0.7444577217102051,-1.8812041282653809,4,-0.32027428819275294,2.437498328653563,9.414936065673828,1.129031219196879,9.227706909179688,-1.1162744995609368,8.523369789123535,-0.32027428819275294
710,2002-12-02,9.406020164489746,9.940959930419922,9.013731002807617,9.218791961669922,12473816.0,0.03330064630222718,-2.1044738946975174,-0.45652052590212316,68.1003623049496,51.297833724071126,-0.6107365314169382,-0.8169909342766069,-2.2812812683976773,0.31750930590329496,10.796442100452065,0.9272289276123047,-0.1779938378057242,0.7966141223907464,-1.0122744696785375,2.6055027144600293,-0.10783017364389558,1.7010584184253883,-1.9095192894349804,65.71425951846848,-3.2993151284176747,0.9044442960346416,12,-0.6463851928710938,-0.624096155166626,-2.3515050411224365,-1.0475897789001465,-2.344818115234375,0,-0.3374407009197168,1.7599981173974015,9.102888107299805,2.437498328653563,9.414936065673828,1.129031219196879,9.227706909179688,-0.3374407009197168
711,2002-12-03,8.99590015411377,9.762646675109863,8.924574851989746,9.63782787322998,14273956.0,-0.0436018638280502,-1.1363624208389551,-3.4285845265200714,68.5920619091154,53.872524406198444,-0.0398838535554642,-0.5221155080266797,-1.8042565553217722,0.6366472071566154,9.68650949556523,0.8380718231201172,-0.0055384043870176924,0.44266276359558177,-1.2337337958679289,2.1190593230590915,-0.39553551613617266,1.280861043327337,-1.254953373522488,39.428555711081096,-35.63484148110867,0.838198279731755,12,0.16493988037109375,-0.21397614479064941,-1.6471683979034415,-0.6374697685241699,-2.264577388763427,1,-0.30723484914742416,-2.1044738946975174,9.406020164489746,1.7599981173974015,9.102888107299805,2.437498328653563,9.414936065673828,-0.30723484914742416
712,2002-12-04,8.505538940429688,8.826502799987793,8.264816284179688,8.648188591003418,10824701.0,-0.05450941042957691,1.2499947472069466,0.22222073658094516,59.469032948718784,54.99678909552929,0.5674566266871448,-0.16743442908446937,-1.268267164895093,1.02669926982772,7.9767716611480095,0.731083869934082,0.056558164858561355,0.03298826217651296,-1.4726887763954881,1.538665300748514,-0.7198502571094867,0.7858267814625135,-0.5445908448555423,14.36169607479443,-63.43637384613209,0.7528385192860004,12,0.5973491668701172,0.2763850688934326,-0.9985542297363281,-0.1471085548400879,-1.4800000190734863,2,-0.26729556222518425,-1.1363624208389551,8.99590015411377,-2.1044738946975174,9.406020164489746,1.7599981173974015,9.102888107299805,-0.26729556222518425
713,2002-12-05,8.523369789123535,9.058309555053713,8.327225685119629,8.559033393859862,13176479.0,0.0020963808194554012,-2.4166644382047595,0.25000835678803934,57.43494793349405,56.94912261685733,0.490824059833157,-0.24634647073369287,-1.2298369386973196,0.906078666283566,7.599955682394027,0.7310838699340838,0.16885337739248207,0.08157815933227575,-1.3915963563863567,1.554752675050909,-0.6550090985270405,0.818165417191592,-0.3644205100648126,15.425498018848815,-59.8259881795901,0.7365872578593166,12,0.5795183181762695,0.25855422019958496,-0.9071682691574097,-0.16493940353393555,-1.5245776176452628,3,-0.20188279568075773,1.2499947472069466,8.505538940429688,-1.1363624208389551,8.99590015411377,-2.1044738946975174,9.406020164489746,-0.20188279568075773
714,2002-12-06,8.229152679443361,8.728429794311522,7.854695796966553,8.648188591003418,9271986.0,-0.034518871873377766,2.0153800835652427,11.749679110065783,51.66051249057634,58.07791142563922,0.7226662794484753,0.04601678753568628,-0.8727075288001025,1.1011577219878443,7.983225396592434,0.8737339973449689,0.26109502159211395,-0.20996422767638911,-1.6845489328053969,1.2646204774526195,-0.947256580240893,0.5273281248881148,1.7118072509765607,17.948680441386596,-53.08576088615429,0.7372923525645042,12,0.6686751842498762,0.552771329879759,-0.5683729648590106,0.12927770614623846,-0.9896378517150906,4,-0.16034660069913975,-2.4166644382047595,8.523369789123535,1.2499947472069466,8.505538940429688,-1.1363624208389551,8.99590015411377,-0.16034660069913975
715,2002-12-09,7.48023796081543,8.282647132873535,7.3821659088134775,8.122164726257324,6812950.0,-0.09100751289968656,-1.1489381313433065,1.5319134893523145,45.75163575758969,58.905798638264365,1.369618532425072,0.8623150158361614,-0.046441759553140116,1.761089994314819,7.922077899427688,0.9004812240600577,0.22048957375624312,-0.9735898017883304,-2.4006420578751815,0.4534624542985206,-1.687115929831755,-0.2600636737449049,2.418996686935424,4.119842234832895,-62.863635517183305,0.7135261280434255,12,1.1813249588012695,1.3016860485076904,0.1805417537689209,0.8781924247741699,0.1515660285949707,0,-0.03456494073255667,2.0153800835652427,8.229152679443361,-2.4166644382047595,8.523369789123535,1.2499947472069466,8.505538940429688,-0.03456494073255667
716,2002-12-10,7.792285919189452,7.872527122497559,7.355419158935548,7.506985187530518,8132674.0,0.04171631437511181,1.319997860676557,-0.44444436190869396,46.88000013691679,58.48344359625544,1.053776276703247,0.5955469950318077,-0.28252853993578686,1.3749218142184878,7.6921981438935,0.5171079635620108,0.2674975963975683,-0.6709033012390142,-2.0768114239436395,0.7350048214656111,-1.3738573625913277,0.03205076011329844,2.0062659790039072,25.654426218491043,-36.155205946332615,0.7029540613523128,12,0.8559036254882821,0.9896380901336679,0.40343356132507413,0.46361398696899503,-0.3922886848449698,1,-0.09382148929285283,-1.1489381313433065,7.48023796081543,2.0153800835652427,8.229152679443361,-2.4166644382047595,8.523369789123535,-0.09382148929285283
717,2002-12-11,7.506985187530518,8.086503028869629,7.230598926544189,7.845779895782472,10807343.0,-0.03661322680118129,1.0869576844149147,-1.1875003133779876,31.962615794716754,55.40864387052738,1.1949898569561803,0.9573150563178672,0.06519999316606206,1.5762882300950647,7.253396666343284,0.8559041023254403,0.29316725517750974,-0.9735895872116096,-2.3188995847186433,0.37172041029542413,-1.6462445859651265,-0.30093458845809273,2.1449787463073733,15.121992326089314,-40.25277523105004,0.6726549987535169,12,1.078794240951538,1.2749388217926025,0.8068667650222778,0.7489147186279297,-0.267470359802247,2,-0.1033254232962374,1.319997860676557,7.792285919189452,-1.1489381313433065,7.48023796081543,2.0153800835652427,8.229152679443361,-0.1033254232962374
718,2002-12-12,6.749154090881348,7.551562786102295,6.69566011428833,7.44457483291626,13703240.0,-0.10095012547886273,-1.1333334918019247,2.052631653023764,28.17132853823857,50.89138864603511,1.7152947663231508,1.7412228518915889,0.8879997311954826,2.2612972755803185,7.155560041949116,0.8559026718139648,0.37042683361684503,-1.691300249099731,-3.192134509970737,-0.19046598822872518,-2.441717379535234,-0.9408831186642281,2.7091006423730466,2.6315807992771356,-46.125544978328016,0.750417130435503,12,1.5691559314727783,1.8812038898468018,1.7162638902664185,1.5067458152770996,0.25855398178100586,3,0.04095103278917156,1.0869576844149147,7.506985187530518,1.319997860676557,7.792285919189452,-1.1489381313433065,7.48023796081543,0.04095103278917156
719,2002-12-13,6.677828788757324,6.954214096069336,6.125058174133301,6.954214096069336,19086917.0,-0.010568035810649135,5.0,0.3974360996240408,28.12499780085841,46.44968147891386,1.5717344494004308,1.8165036606292873,1.0305528605031569,2.261635985328784,7.729018228244117,0.8291559219360352,0.28250103998960974,-1.7060111522674557,-3.3821477563609825,-0.02987454817392976,-2.5440794543142182,-0.8679428502206923,2.504166482600464,25.61982959658698,-18.333604293574357,0.8380683020467631,12,1.2660236358642578,1.355180263519287,1.892348289489746,1.578071117401123,0.20506000518798828,4,0.04806403291760297,-1.1333334918019247,6.749154090881348,1.0869576844149147,7.506985187530518,1.319997860676557,7.792285919189452,0.04806403291760297
720,2002-12-16,7.20385217666626,7.212768077850343,6.597588062286378,6.597588062286378,13120953.0,0.07877161942135125,-1.0294125974888138,-2.193546828795315,37.82894213099126,43.03155705912229,0.7828029671672896,1.2884265063348472,0.5910986682558645,1.6504506407303516,8.319555577374569,0.6151800155639648,0.11404035215943509,-1.136746811866761,-2.889966725114455,0.6164731013809321,-2.013356768490608,-0.26013685524291397,1.6113106430245896,54.999965965292375,11.530508176906231,0.8766099566238466,12,0.387831687927247,0.8291568756103516,1.3306622505187988,0.4234938621520996,-0.6508431434631348,0,0.004950497343285898,5.0,6.677828788757324,-1.1333334918019247,6.749154090881348,1.0869576844149147,7.506985187530518,0.004950497343285898
721,2002-12-17,6.998792171478272,7.426743984222412,6.927466869354247,7.3465027809143075,7317717.0,-0.028465326627910237,-1.0363646264642106,-0.5735299206876057,27.355062406192573,39.463338109952716,0.7540812054688217,1.4957422733706531,0.8835670584338358,1.7681493480052515,8.686760306224349,0.49927711486816495,-0.10177162624725433,-1.2945538282394393,-3.141248498576952,0.5521408420980727,-2.2179011634081958,-0.3712064930706829,1.4935580907456716,44.54542758289401,5.777855981248216,0.923347335168756,12,0.5928916931152344,1.034216880798339,1.2949995994567862,0.628553867340087,-0.7132520675659189,1,0.09044586586122683,-1.0294125974888138,7.20385217666626,5.0,6.677828788757324,-1.1333334918019247,6.749154090881348,0.09044586586122683
722,2002-12-18,6.419273853302003,6.766984939575195,6.303370952606201,6.615418910980225,11565721.0,-0.0828026185057964,-1.1666692665446952,0.5641043222591245,21.812062258310775,35.50523970159902,1.1248289095544157,2.0445645185363146,1.5467115540180663,2.266156966981195,9.435020467428732,0.6954212188720712,-0.36815077758339676,-1.7880360126495356,-3.816227934914564,0.24015590961549282,-2.8021319737820507,-0.7739400515170214,1.7890013583510642,20.62493711552732,-10.84078133176465,1.0140959611325144,12,1.0074701309204084,1.6137351989746085,1.8210238218307486,1.2080721855163565,-0.16048097610473633,2,0.15277793150046182,-1.0363646264642106,6.998792171478272,-1.0294125974888138,7.20385217666626,5.0,6.677828788757324,0.15277793150046182
723,2002-12-19,6.437106132507324,6.749154090881348,6.1785521507263175,6.615418910980225,9898683.0,0.002777927786356882,1.559997860676565,0.9090862680079584,23.44582141046098,32.37027402603064,0.8715961058761934,1.9045977398494642,1.5986286293675462,2.1824613029187407,9.727512816278772,0.5706019401550302,-0.6289163710905079,-1.6306736946105964,-3.7454069860760626,0.48405959685487066,-2.6880403403433295,-0.5733070488778633,1.5211830346433706,23.972601987007998,-3.384869779206884,1.0573666457327335,12,0.7667465209960938,1.595902919769287,1.774215579032898,1.1902399063110352,-0.49036216735839844,3,0.12465363762899462,-1.1666692665446952,6.419273853302003,-1.0363646264642106,6.998792171478272,-1.0294125974888138,7.20385217666626,0.12465363762899462
724,2002-12-20,6.749154090881348,6.811563014984131,6.374695777893066,6.588672161102295,9898207.0,0.048476435210254465,2.0625136842175635,-0.9000024067453049,23.581559476639242,29.906932217036143,0.36602391533118883,1.4824778483986325,1.3361009719705734,1.8170844623178635,10.003172910221434,0.43686723709106445,-0.8099898632648967,-1.2004932403564457,-3.3335484673161453,0.932561986603254,-2.2670208538362964,-0.13396562687659586,0.9891473571072602,45.7142824398086,22.24995946625792,1.0665276134798498,12,0.3566265106201172,1.2838549613952637,1.4844568967819214,0.8781919479370117,-1.0431323051452637,4,0.038309094487905204,1.559997860676565,6.437106132507324,-1.1666692665446952,6.419273853302003,-1.0363646264642106,6.998792171478272,0.038309094487905204
725,2002-12-23,6.570840835571289,6.8650569915771475,6.48168420791626,6.686744213104247,2231972.0,-0.026420089526622892,-1.6060578557803047,-0.7222207365809397,24.721186967219197,27.444841864847525,0.44898935926861316,1.5447853411416457,1.562596083864804,1.9537298030947383,10.09355193435929,0.3833727836608878,-0.9986316610955326,-1.2548788547515866,-3.4068251478928566,0.8970674383896835,-2.3308520013222207,-0.17890570818095153,0.9738714195546816,31.42855723917048,9.571190026656275,1.075973146570635,12,0.5349397659301758,1.4621682167053223,1.7965048551559448,1.0565052032470703,-0.6508426666259766,0,0.04748980627939581,2.0625136842175635,6.749154090881348,1.559997860676565,6.437106132507324,-1.1666692665446952,6.419273853302003,0.04748980627939581
726,2002-12-24,6.570840835571289,6.570840835571289,6.570840835571289,6.570840835571289,0.0,0.0,1.0,-0.0,27.536228995421027,26.95302110937022,0.2877684994500198,1.4661783361706586,1.5919392211533676,1.900534973637086,10.54479910220952,0.0,-1.1473202220592977,-1.1572524070739743,-3.352655875313669,1.0381510611657196,-2.2549541411938208,-0.05955067295412775,0.803512929835561,57.142886910860334,32.91892647040816,1.097701734119847,12,0.2674696445465088,1.4621682167053223,1.9235531091690063,1.0565052032470703,-0.731083869934082,1,-0.0027137778580226257,-1.6060578557803047,6.570840835571289,2.0625136842175635,6.749154090881348,1.559997860676565,6.437106132507324,-0.0027137778580226257
727,2002-12-25,6.570840835571289,6.570840835571289,6.570840835571289,6.570840835571289,0.0,0.0,1.0,0.0,27.23493227437521,26.848977080052073,0.15758311464063635,1.324852789026611,1.6379830066033385,1.8532062006714192,11.18129282812954,0.0,-1.2122010739565594,-1.0244091033935545,-3.1584183256333986,1.1096001188462896,-2.091413714513477,0.042595507726368,0.6535974588827349,57.142886910860334,30.49210791592149,1.0670046111199223,12,0.20506024360656738,1.4621682167053223,1.9190953969955444,1.0565052032470703,-0.7489156723022461,2,-0.0434192120610285,1.0,6.570840835571289,-1.6060578557803047,6.570840835571289,2.0625136842175635,6.749154090881348,-0.0434192120610285
728,2002-12-26,6.570840835571289,6.570840835571289,6.570840835571289,6.570840835571289,0.0,0.0,1.0,0.0,29.241079422898096,26.972986149167593,0.14486333311375255,1.160347011677855,1.6585332513502529,1.7997026281214374,11.60377019709357,0.0,-1.316715815602235,-0.8822043418884276,-2.880371422535184,1.1159627387583289,-1.8812878822118062,0.11687919843495109,0.5216718444442483,40.00011669042621,11.742604517300869,0.9990835403233782,12,0.23180723190307617,1.4621682167053223,1.5713847875595093,1.0565052032470703,-0.775662899017334,3,-0.047489806279395586,1.0,6.570840835571289,1.0,6.570840835571289,-1.6060578557803047,6.570840835571289,-0.047489806279395586
729,2002-12-27,6.187467098236084,6.553009033203125,6.187467098236084,6.5084309577941895,2682295.0,-0.058344700005486194,-1.2777762921365008,-100.0,32.18673196072315,26.346073908026693,0.5044082506499077,1.3851217610828765,2.042905271896444,2.128081522490209,12.32405145881614,0.3833737373352051,-1.3333752527927167,-1.1198070287704471,-3.0348396759469356,0.7952256184060404,-2.0773233523586914,-0.1622907051822029,0.7889510410735854,0.0,-30.017349676903592,0.9575163235882439,12,0.6151809692382812,1.8455419540405273,2.1308428049087524,1.4398789405822754,-0.47252988815307617,4,-0.03890495565718377,1.0,6.570840835571289,1.0,6.570840835571289,1.0,6.570840835571289,-0.03890495565718377
730,2002-12-30,6.232046127319336,6.330118179321289,6.133973121643066,6.2409610748291025,2455346.0,0.0072047298798503245,1.0952405207717855,0.02777554931586496,26.790470307810025,26.283341452650852,0.34361665918044615,1.1494999807714752,1.9803184259896582,2.03205222649291,12.659775428903474,0.19614505767822266,-1.2552932402363908,-0.9165292978286743,-2.612815485875336,0.7797568902179872,-1.764672391852005,-0.06838620380534355,0.6422088161691688,22.449131064050874,-7.784666170669837,0.8481430940233307,12,0.2674689292907715,1.8009629249572754,2.168733596801758,1.3952999114990234,-0.6954221725463867,0,-0.08440636202567986,-1.2777762921365008,6.187467098236084,1.0,6.570840835571289,1.0,6.570840835571289,-0.08440636202567986
731,2002-12-31,6.232046127319336,6.232046127319336,6.232046127319336,6.232046127319336,0.0,0.0,1.0,-0.0,29.275378764801417,27.11259884226093,0.2496714856880402,0.9821791405227174,1.984933090870939,1.9870551428402337,13.136130945877298,0.0,-1.1694078046735363,-0.7783365964889528,-2.280129230314415,0.7234560373365104,-1.5292329134016844,-0.027440279576221194,0.5523052038465446,22.449131064050874,-9.295667513882602,0.7508963169127316,12,0.2674689292907715,1.8009629249572754,2.2088539600372314,1.3952999114990234,-0.5884342193603525,1,-0.05007150974157637,1.0952405207717855,6.232046127319336,-1.2777762921365008,6.187467098236084,1.0,6.570840835571289,-0.05007150974157637
732,2003-01-01,6.232046127319336,6.232046127319336,6.232046127319336,6.232046127319336,0.0,0.0,1.0,0.0,38.846168720142046,28.823748543336606,0.24621211249160435,0.8465233935493988,1.9876309661743576,1.9461566867338362,14.492788871765793,0.0,-1.1898722179104073,-0.6646619558334352,-2.0277032582990238,0.6983793466321524,-1.346182607066229,0.01685869539935858,0.4731900250026353,22.449131064050874,-12.442173836809069,0.6815206512327939,1,0.2674689292907715,1.8009629249572754,2.2088539600372314,1.3952999114990234,-0.7043380737304688,2,-0.0629470889123327,1.0,6.232046127319336,1.0952405207717855,6.232046127319336,-1.2777762921365008,6.187467098236084,-0.0629470889123327
733,2003-01-02,6.802648067474365,6.802648067474365,6.232046127319336,6.2409610748291025,5608476.0,0.09155932554056201,1.0317434714582965,100.0,52.215189498496294,32.00526299020961,-0.2984723149502244,0.14798693668317497,1.402556900457924,1.3365626035274971,15.25221433198386,0.5706019401550293,-1.1280751921835996,-0.008023929595947443,-1.135640174674963,1.119592315483068,-0.5718320521354556,0.5557841929435607,-0.6775898933410645,100.0,61.29478909596125,0.5638081225395077,1,-0.3031330108642578,1.230360984802246,1.8187942504882812,0.8246979713439941,-1.5691561698913574,3,-0.1441678144272187,1.0,6.232046127319336,1.0,6.232046127319336,1.0952405207717855,6.232046127319336,-0.1441678144272187
734,2003-01-03,6.9096360206604,7.221683979034424,6.731322765350343,6.8828887939453125,7148477.0,0.015727397937514764,-1.9729736761842642,0.047619451875005915,43.86618896419815,34.132485434318376,-0.4249946590914586,-0.06632501081893771,1.2705447806286863,1.1844026801741911,15.938233471135613,0.49036121368408114,-0.9690430836685682,0.16493985652923548,-0.7470115044600609,1.076891217518532,-0.29103582396541317,0.6209155370238841,-0.7710260486602785,71.3114973291336,33.235386200773796,0.45597568049464826,1,-0.23180747032165527,1.123373031616211,1.7496978044509888,0.717710018157959,-1.6939759254455566,4,-0.16129041830483126,1.0317434714582965,6.802648067474365,1.0,6.232046127319336,1.0,6.232046127319336,-0.16129041830483126
735,2003-01-06,7.221683979034424,7.2662620544433585,6.7402381896972665,6.998792171478272,5407977.0,0.04516127295865857,2.3714296192612685,8.333267965699786,54.448401218119514,37.12272679239599,-0.7096375924693206,-0.4202845645717632,0.9049662530660108,0.8057614816187275,16.108361429934913,0.526023864746092,-0.8161148701056984,0.4899155139923099,-0.38469907609512166,1.3645301040797415,0.052608218948594576,0.9272228090360253,-1.0397510467529294,95.68967425082123,56.01812711968416,0.43730729504371574,1,-0.5215663909912109,0.8113250732421875,1.4465655088424683,0.40566205978393555,-1.9614448547363272,0,-0.20864202495231254,-1.9729736761842642,6.9096360206604,1.0317434714582965,6.802648067474365,1.0,6.232046127319336,-0.20864202495231254
736,2003-01-07,7.061202049255371,7.194937229156494,6.972044944763184,7.159274101257324,4733358.0,-0.02222223102602583,1.6315762806330119,-0.4399984596887733,65.38461978000176,41.36158095968782,-0.5277852599081836,-0.33453359448048214,1.047176306482072,0.9065823716968584,16.25843941250758,0.24963903427124023,-0.6842471028457453,0.36598777770996094,-0.37252007355191186,1.1044956289718337,-0.0032661479209750155,0.7352417033408969,-0.814209369644165,80.17241856270536,36.51807851814095,0.36925392563093634,1,-0.3610844612121582,0.8826503753662109,1.7095774412155151,0.5661439895629883,-2.0149388313293457,1,-0.21590914462548116,2.3714296192612685,7.221683979034424,-1.9729736761842642,6.9096360206604,1.0317434714582965,6.802648067474365,-0.21590914462548116
737,2003-01-08,6.731322765350343,6.998792171478272,6.6243348121643075,6.9096360206604,6166632.0,-0.04671715688121614,1.1000029415775843,1.8181862382823046,56.133824635504794,44.34966376108857,-0.1930487798334939,-0.06929742476837308,1.3419271743727572,1.171429539032733,16.90177625378019,0.43686723709106356,-0.5560428042535852,0.07489161491394114,-0.5580414012326322,0.7078246310605145,-0.24157489315934555,0.39135812298722783,-0.4231739232492071,48.27586047909836,2.0438458134675415,0.31646650807328663,1,-0.031205177307129794,0.8603610992431641,2.240059256553649,0.8960232734680167,-1.7831315994262704,2,-0.16158946693068688,1.6315762806330119,7.061202049255371,2.3714296192612685,7.221683979034424,-1.9729736761842642,6.9096360206604,-0.16158946693068688
738,2003-01-09,7.025538921356201,7.114696025848389,6.526261806488037,6.9096360206604,9076473.0,0.04370852004309511,3.0,-0.6499959887685551,55.80523016663292,46.97394133952299,-0.46486903649314737,-0.3602142291229198,1.0126903383690387,0.8062563836272894,16.905294186405612,0.5884342193603516,-0.44564320386198286,0.3552885293960575,-0.2979130656728408,1.0084901244649558,0.028687731861608334,0.6818893269305066,-0.659903286514532,67.46985778014343,20.29774538779688,0.32660079753444926,1,-0.3254213333129883,0.5661449432373056,1.9168671369552612,0.6018071174621582,-1.854456901550293,3,-0.21319800296233993,1.1000029415775843,6.731322765350343,1.6315762806330119,7.061202049255371,2.3714296192612685,7.221683979034424,-0.21319800296233993
739,2003-01-10,6.998792171478272,7.284092903137207,6.811563014984131,7.096865177154541,7615114.0,-0.003807074471770977,1.0000060547103629,-0.8461652390708619,59.59999341088103,50.61944390653088,-0.3474735005415246,-0.32484371194093686,0.9858508127801597,0.7611702335875341,16.227876296723412,0.47252988815307617,-0.329187116755719,0.3124936103820808,-0.35705846804381824,0.9820456888079798,-0.022282428830869172,0.6472696495950307,-0.5791189514605017,62.35299225375919,12.644584432686663,0.3347760392129497,1,-0.2407226562500009,0.42795181274413885,1.94361388683319,0.628553867340087,-1.4265050888061532,4,-0.25222927480105484,3.0,7.025538921356201,1.1000029415775843,6.731322765350343,1.6315762806330119,7.061202049255371,-0.25222927480105484
740,2003-01-13,7.239514827728271,7.364334106445312,7.096865177154541,7.212768077850343,5984642.0,0.034394885624836835,-1.0689714951754188,-0.2727228526697433,63.53789819093858,54.42639050943501,-0.48082139660840717,-0.5931697437371026,0.6573064546593148,0.44928520613506695,15.825160228421097,0.36554193496703924,-0.2191797131773514,0.5514331340789784,-0.12408582177079364,1.2269520899287505,0.21367365615409284,0.889192612003864,-0.7506880330609453,85.10638297872339,34.83728548932183,0.33775947792488586,1,-0.4413247108459464,-0.03566217422485263,1.6003611087799081,0.3878312110900888,-1.4086737632751456,0,-0.27955668034020786,1.0000060547103629,6.998792171478272,3.0,7.025538921356201,1.1000029415775843,6.731322765350343,-0.27955668034020786
741,2003-01-14,7.6318039894104,7.720961093902588,7.052286148071289,7.159274101257324,11019258.0,0.05418721710184382,1.0547929950421966,17.666815232119834,68.53582076994019,57.725240737190354,-0.7304933079431697,-0.9861648747612453,0.19029053977208044,-0.012607638859319259,15.883030213524199,0.6686749458312988,-0.08499033840137837,0.912071704864502,0.12512779513516925,1.6990156145938347,0.5185997499998356,1.3055436597291683,-1.0554264635652766,92.53727649866332,41.35569460988052,0.39347195486466624,1,-0.6553003787994385,-0.5260233879089355,1.0899394750595093,-0.004457950592041016,-2.095180034637451,1,-0.31074761201977885,-1.0689714951754188,7.239514827728271,1.0000060547103629,6.998792171478272,3.0,7.025538921356201,-0.31074761201977885
742,2003-01-15,7.399997234344482,7.961684226989746,7.275177955627441,7.934937000274657,10375938.0,-0.030373782579789066,1.3333322528678255,-1.132076042895473,63.40057974463433,58.968061875650136,-0.3526777016932998,-0.7137098518856639,0.3431362231135129,0.14754085758195679,15.450736962429733,0.6865062713623047,0.0680818241087291,0.6312287807464596,-0.19797218169591524,1.4604297431888345,0.21662829952527218,1.045829261967647,-0.6862696803324626,60.869568106025355,7.931831937148637,0.4146004812211873,1,-0.15602421760559082,-0.2942166328430176,1.3150595426559448,0.22734880447387695,-1.6939754486083984,2,-0.3180722832563273,1.0547929950421966,7.6318039894104,-1.0689714951754188,7.239514827728271,1.0000060547103629,6.998792171478272,-0.3180722832563273
743,2003-01-16,7.239514827728271,7.426743984222412,7.168190002441406,7.257346153259277,5512121.0,-0.021686819810065483,-2.2222383993011503,0.03333333333333505,68.32298219178446,61.68548334538195,-0.13824696657539448,-0.5165126134393665,0.4527811844047571,0.26488412418573315,14.80094428018483,0.25855398178100586,0.2109579811144,0.4306259393692011,-0.4085951141729618,1.269846992911364,0.011015412598119667,0.8502364661402826,-0.3510733394993695,37.20927918526647,-21.49838234064181,0.41961052677108157,1,0.004458189010621005,-0.19614362716674716,1.4443368911743173,0.3878312110900888,-1.5869870185852042,3,-0.3165023784505745,1.3333322528678255,7.399997234344482,1.0547929950421966,7.6318039894104,-1.0689714951754188,7.239514827728271,-0.3165023784505745
744,2003-01-17,7.0077080726623535,7.177105903625487,6.820478916168213,7.087948799133301,9750593.0,-0.03201965333064416,1.7586167467988738,4.499986629228283,62.68221492516184,62.60035153505331,0.12173614726181547,-0.27862786677265206,0.6576012749509985,0.44607154389136916,13.977034709454173,0.4190359115600577,0.3116766375342648,0.18589148521423304,-0.6574109458091826,1.0291939162376487,-0.23575973029747477,0.6075427007259409,0.9539761543273926,16.406264036692725,-44.95096870212871,0.4216512155117076,1,0.23626494407653809,0.03566312789916992,1.4666259288787842,0.6196379661560059,-1.488914966583252,4,-0.26208655295178107,-2.2222383993011503,7.239514827728271,1.3333322528678255,7.399997234344482,1.0547929950421966,7.6318039894104,-0.26208655295178107
745,2003-01-20,6.8828887939453125,7.177105903625487,6.793732166290282,7.132526874542236,6251707.0,-0.017811712106554634,1.2631529316389682,3.1111144125459806,60.22408682424366,62.026958984413525,0.21617666545625003,-0.13621594467645792,0.7887800232081457,0.5272885115010926,13.174156177865443,0.3833737373352051,0.33279042090183175,0.04546980857849103,-0.7897896838160916,0.8807293009730737,-0.3721599376188003,0.46309955477578235,1.0559713268280033,7.633586227985763,-56.222684515774475,0.4176297461972914,1,0.3610842227935791,0.16493988037109375,1.1055419445037842,0.7444572448730469,-1.506746768951416,0,-0.19041448300401043,1.7586167467988738,7.0077080726623535,-2.2222383993011503,7.239514827728271,1.3333322528678255,7.399997234344482,-0.19041448300401043
746,2003-01-21,6.553009033203125,7.096865177154541,6.437106132507324,7.0433712005615225,11586596.0,-0.047927515701310375,1.2089525789193876,1.9642923314658751,54.56851744513569,61.853035963261405,0.5211978402517552,0.20264934286687009,1.1078082936803515,0.8194618221332357,12.521239200175401,0.6597590446472168,0.36567806205708386,-0.2835183620452879,-1.120013142039701,0.5529764179491252,-0.701765752042494,0.1347290279519182,1.3400459693908697,7.602293455170534,-58.951543199770605,0.4182473899972065,1,0.6463861465454102,0.49481964111328125,1.2593374252319336,1.0743370056152344,-1.3997578620910645,1,-0.11020402460776146,1.2631529316389682,6.8828887939453125,1.7586167467988738,7.0077080726623535,-2.2222383993011503,7.239514827728271,-0.11020402460776146
747,2003-01-22,6.2855401039123535,6.5440940856933585,6.160719871520996,6.463852882385254,11672029.0,-0.04081620030363853,1.2631621170857414,0.3636348608080414,41.94444469205153,60.31294868830791,0.8032532313619676,0.4718398172627456,1.3754650924189047,1.0558276267822615,11.991377838157256,0.3922891616821289,0.33535024877524844,-0.536722254753113,-1.4015452700995894,0.32810076059336346,-0.9691337624263516,-0.10431074707987431,1.5201579664764413,9.85923025786757,-50.29666242537829,0.4324115076732384,1,0.7756619453430176,0.7622885704040527,1.526806354522705,1.3418059349060059,-1.0609641075134277,2,-0.11914905270801646,1.2089525789193876,6.553009033203125,1.2631529316389682,6.8828887939453125,1.7586167467988738,7.0077080726623535,-0.11914905270801646
748,2003-01-23,6.2587928771972665,6.535178184509277,6.062647819519043,6.5084309577941895,9672020.0,-0.004255358532902931,2.1176486318554697,1.400001069664575,39.60113469566499,58.090853275506134,0.7932146556821085,0.4996266567755985,1.3894466852614178,1.0599689621059367,11.48734376102867,0.4725303649902344,0.28639618507153575,-0.547867083549499,-1.4425332553701997,0.34679908827120176,-0.9952001694598493,-0.10053399763914861,1.4153069372821045,17.600039021251273,-39.44509773831409,0.4473330859103505,1,0.753373146057128,0.753373146057128,1.4710836410522452,1.3685531616210929,-1.0074696540832528,3,-0.08831912196281488,1.2631621170857414,6.2855401039123535,1.2089525789193876,6.553009033203125,1.2631529316389682,6.8828887939453125,-0.08831912196281488
749,2003-01-24,5.946743965148926,6.330118179321289,5.90216588973999,6.187467098236084,9144172.0,-0.04985768313011796,-1.5945993608043862,0.9642885112381583,29.62961495662151,54.32326624947091,1.0508441787119764,0.83555590247901,1.6765054852345962,1.3421006948878436,10.585379918137713,0.42795228958129883,0.2735520483916174,-0.8478798389434816,-1.7831748098553835,0.08741513196842021,-1.315527324399433,-0.38023235348753026,1.5662106498344128,3.496484142267976,-46.65026848199758,0.4676474854559509,1,0.9851810932159424,0.9851810932159424,1.6716868877410889,1.6806020736694336,-0.6151800155639648,4,-0.04947516787844275,2.1176486318554697,6.2587928771972665,1.2631621170857414,6.2855401039123535,1.2089525789193876,6.553009033203125,-0.04947516787844275
750,2003-01-27,5.706021785736084,6.044816970825195,5.492045879364014,5.973491191864014,12887723.0,-0.04047966094111355,1.6956490397471882,1.1111080297841067,28.888880635320092,49.918050678957556,1.174696500108249,1.0907735940739993,1.8805898396034113,1.5571812137654613,9.781899890811365,0.5527710914611816,0.23080775111678964,-1.0623008012771606,-2.089295894175957,-0.03530570837836411,-1.5757983477265594,-0.5488032548277619,1.613638182218053,13.333333333333334,-31.651543420452334,0.5134975464493983,1,1.020843267440796,1.020843267440796,1.863373041152954,1.979276180267334,-0.43686771392822266,0,-0.03281247192659109,-1.5945993608043862,5.946743965148926,2.1176486318554697,6.2587928771972665,1.2631621170857414,6.2855401039123535,-0.03281247192659109
751,2003-01-28,5.9199981689453125,5.973491191864014,5.66144323348999,5.813010215759277,7446736.0,0.037500099236236206,1.916690437138986,-0.4000007131090843,36.88761255536925,46.97216543570588,0.7737307978453334,0.89827577104196,1.635730577091918,1.3119986658488632,8.934998804410608,0.31204795837402344,0.18074383061213872,-0.8327220201492311,-1.9026072136589436,0.23716317336048132,-1.3676646169040874,-0.2977794233943749,1.1437958266062074,40.67801142634408,-3.729862254605912,0.5349425967548562,1,0.5393967628479004,0.8068668842315674,1.6493966579437256,2.032769203186035,-0.7132530212402344,1,-0.09186762029831974,1.6956490397471882,5.706021785736084,-1.5945993608043862,5.946743965148926,2.1176486318554697,6.2587928771972665,-0.09186762029831974
752,2003-01-29,5.839756965637207,5.928913116455077,5.500960826873778,5.7862629890441895,11676569.0,-0.01355426150788841,2.6923269969329664,0.5,29.41178029010358,42.64869855774135,0.6809905996888741,0.9988313761920757,1.6771964597129987,1.3546983323786481,8.122140757933922,0.42795228958129883,0.08880532167528976,-0.8933487653732302,-2.0164847775795867,0.22978724683312635,-1.4549167714764089,-0.33178075927005146,1.0039922936480616,33.33336380803316,-7.82035334605343,0.5615680061031783,1,0.49481892585754395,0.8871080875396729,1.5959028005599976,2.3671069145202637,-0.7845778465271005,2,-0.1175572542769745,1.916690437138986,5.9199981689453125,1.6956490397471882,5.706021785736084,-1.5945993608043862,5.946743965148926,-0.1175572542769745
753,2003-01-30,5.821925163269043,6.071564197540282,5.75059986114502,5.839756965637207,9073837.0,-0.003053517890058033,-2.9999940574525708,-0.3333422471809957,29.50311389488911,38.96213177659993,0.5325990061181081,0.9901902416543749,1.6201807497510021,1.3500207723719964,8.28543029951409,0.3209643363952619,-0.06922111142030918,-0.8621444225311281,-2.0559121777650846,0.3316233327028284,-1.4590283001481064,-0.26526054491414985,0.8325856228272501,39.36167367920959,0.8527770049727437,0.5968838776169783,1,0.512650728225708,0.9049398899078369,1.582529902458191,2.478553295135498,-0.6865062713623047,3,-0.10260337433377487,2.6923269969329664,5.839756965637207,1.916690437138986,5.9199981689453125,1.6956490397471882,5.706021785736084,-0.10260337433377487
754,2003-01-31,5.795177936553955,5.813010215759277,5.447467803955078,5.616865158081055,7375980.0,-0.004594223725828406,2.416646053531754,-9.999705850893143,22.818805798283407,34.80598944038213,0.4126562248395542,0.979377333037144,1.5739629340280805,1.3589994610812646,9.335464401183971,0.37445735931396484,-0.21046572585882473,-0.8331687450408936,-2.085222570210214,0.41888508012842696,-1.4591956576255534,-0.20714183245623374,0.6965877625998189,55.714171107672996,22.14532476790849,0.6260269125846601,1,0.4769885540008545,0.909398078918457,1.6226506233215332,2.505300521850586,-0.8469867706298828,4,-0.09384607675451972,-2.9999940574525708,5.821925163269043,2.6923269969329664,5.839756965637207,1.916690437138986,5.9199981689453125,-0.09384607675451972
755,2003-02-03,5.714937210083008,5.955659866333008,5.6436119079589835,5.93782901763916,4382453.0,-0.01384611954100956,1.413797936653727,-1.2500046797825373,9.12549469307524,29.75676469015319,0.34620762800465954,0.9917986045910396,1.5808138127835978,1.4250953801018085,10.393160316771096,0.3120479583740243,-0.36919479174758685,-0.8380721330642702,-2.1207533407943124,0.44460907466577204,-1.4794127369292909,-0.19673152919924952,0.6097408258389745,42.85706645273438,16.055515017122836,0.6413406038650209,2,0.28084373474121094,0.9896388053894043,1.7028913497924805,2.732649803161621,-0.5884332656860352,0,-0.06708267237331178,2.416646053531754,5.795177936553955,-2.9999940574525708,5.821925163269043,2.6923269969329664,5.839756965637207,-0.06708267237331178
756,2003-02-04,5.536623954772949,5.7416839599609375,5.411805152893066,5.706021785736084,5445695.0,-0.031201262368282245,1.7407429416973206,0.7600002567185381,9.338539296216908,26.13388631283823,0.40810099886421547,1.1067833603764736,1.699109980942687,1.588225705721964,11.625284075463146,0.3298788070678711,-0.5111843206375148,-0.9401564836502079,-2.2757895995212394,0.39547663222082363,-1.6079730415857236,-0.2723399257146921,0.6477004440343288,18.91884664447844,-3.4257192351553023,0.6678165579355156,2,0.43686771392822266,1.150120735168457,1.7296380996704102,2.9109630584716797,-0.37445783615112305,1,-0.04830920162719565,1.413797936653727,5.714937210083008,2.416646053531754,5.795177936553955,-2.9999940574525708,5.821925163269043,-0.04830920162719565
757,2003-02-05,5.6436119079589835,5.7595157623291025,5.3761420249938965,5.500960826873778,6249761.0,0.019323680650878083,1.0476151061318055,-0.842106892834121,14.342649262008038,23.327387931320793,0.22403979818291742,0.9635293136829848,1.5094043631418197,1.4739254059532678,12.372428857359262,0.38337373733520597,-0.6459706219196724,-0.7787829875946057,-2.158624504390392,0.6010585292011807,-1.4687037459924994,-0.08886222919671205,0.40165902658373653,38.461512089226105,17.253785362740096,0.6899207583978934,2,0.2095181941986093,1.0253012180328378,1.6226501464843759,2.8039751052856454,0.14265108108520597,2,-0.07740907195227364,1.7407429416973206,5.536623954772949,1.413797936653727,5.714937210083008,2.416646053531754,5.795177936553955,-0.07740907195227364
758,2003-02-06,5.527708053588867,5.6436119079589835,5.447467803955078,5.527708053588867,6177235.0,-0.020537176591937767,-1.4444602914259796,0.0,15.126066093828584,21.71588250212158,0.2518143406119364,1.0134246994559746,1.5335024021528483,1.58589709481614,13.375917755430471,0.19614410400390536,-0.7491058066972291,-0.8197952985763548,-2.224174117496519,0.5845835203438092,-1.5219847080364373,-0.11760588911627234,0.3837370990440885,26.153815772909077,4.159507586540741,0.7021894094600821,2,0.19614505767822266,1.141205072402954,1.7385540008544922,2.9198789596557617,0.5795178413391113,3,-0.08548369955464108,1.0476151061318055,5.6436119079589835,1.7407429416973206,5.536623954772949,1.413797936653727,5.714937210083008,-0.08548369955464108
759,2003-02-07,5.233491897583008,5.545539855957031,5.233491897583008,5.527708053588867,8308251.0,-0.05322570460551723,-1.1212156572925176,-100.0,14.007801454157061,20.06242925977013,0.48524444952416435,1.2317610502533718,1.7406608657860874,1.8764233129727739,14.857528845493121,0.31204795837402344,-0.7952425111275119,-1.0257464408874508,-2.4788273427774516,0.42733446100255,-1.7522868918324512,-0.2992059899424504,0.5708926295221364,0.0,-22.827241572356613,0.7265404509450002,2,0.4190361499786377,1.3640961647033691,2.0327701568603516,3.214095115661621,1.3284330368041992,4,-0.018739496992736915,-1.4444602914259796,5.527708053588867,1.0476151061318055,5.6436119079589835,1.7407429416973206,5.536623954772949,-0.018739496992736915
760,2003-02-10,5.215660095214844,5.322648048400879,5.046263217926025,5.322648048400879,6533540.0,-0.003407247535130331,4.166653295895173,0.3636372476564627,16.216236400964974,17.765609687058543,0.4762905561277204,1.1491121716645285,1.6596604803116346,1.9020973503328005,16.65922677692127,0.2763848304748535,-0.837890999644511,-0.942385506629944,-2.389900521791944,0.5051295085320557,-1.6661430142109444,-0.2186279990489437,0.474545905985873,23.74991559694849,-0.961739207263097,0.723757507581,2,0.34325361251831055,1.288313627243042,2.1397587060928345,3.231926918029785,0.6419277191162109,0,-0.05128189422009366,-1.1212156572925176,5.233491897583008,-1.4444602914259796,5.527708053588867,1.0476151061318055,5.6436119079589835,-0.05128189422009366
761,2003-02-11,5.260239124298097,5.367227077484131,5.073009967803955,5.269154071807861,8179625.0,0.008547149980910884,1.8695575336477197,0.08332664794757827,20.812225186864794,16.81010356447646,0.36686229475495846,0.9673481098703318,1.5279509865180838,1.8689736206391636,17.975906228864496,0.2942171096801758,-0.8217580082354372,-0.7792282342910761,-2.1015507808615475,0.5430943122793952,-1.4403895075763113,-0.11806696100584091,0.3011783202476819,30.000020056170733,3.268784995239031,0.6611612732852356,2,0.2986745834350577,1.2437345981597892,2.1063241958618155,3.1873478889465323,0.7667460441589347,1,-0.025423783356801066,4.166653295895173,5.215660095214844,-1.1212156572925176,5.233491897583008,-1.4444602914259796,5.527708053588867,-0.025423783356801066
762,2003-02-12,5.046263217926025,5.304817199707031,4.99276876449585,5.188912868499756,8299429.0,-0.04067798085141672,-1.5000019101102133,16.00117672229513,18.807382326899585,15.621688945810952,0.5100851366622949,1.0497690850586983,1.666321794135495,2.0848777621258936,19.013199021419812,0.31204843521118164,-0.7891037052072729,-0.8755174398422243,-2.10360624922788,0.3525713695434316,-1.4895618445350527,-0.2614730351493959,0.4121233812958023,8.219254357590986,-18.854591464280702,0.6140444046928282,2,0.4279510974884033,1.4309632778167725,2.275721788406372,3.4013237953186035,0.9539747238159171,2,0.022968064821524692,1.8695575336477197,5.260239124298097,4.166653295895173,5.215660095214844,-1.1212156572925176,5.233491897583008,0.022968064821524692
763,2003-02-13,4.948191165924072,5.126503944396973,4.885780811309815,4.974937915802002,6347696.0,-0.01943458907445972,-2.1764487510224884,0.18749958216059742,21.134077887320018,15.43449695570391,0.5265572903959246,1.0196577429356015,1.6855154987214762,2.189025149215138,20.37679907752772,0.24072313308715731,-0.8110829929392978,-0.8590233087539669,-1.9934515243437287,0.2754049068357949,-1.4262374165488474,-0.29180920095908647,0.4190359115600586,9.459567871120097,-19.745829037599453,0.5672141077948808,2,0.47252917289733887,1.475541353225708,2.197709560394287,3.4993958473205566,1.5334930419921875,3,0.16936933012845867,-1.5000019101102133,5.046263217926025,1.8695575336477197,5.260239124298097,4.166653295895173,5.215660095214844,0.16936933012845867
764,2003-02-14,5.171082019805908,5.492045879364014,4.948191165924072,5.108672142028809,3050126.0,0.04504491568894564,-1.8372179221357505,-2.3333630464237323,34.37500870492451,18.23999851257605,0.23001730844763912,0.6873577127901811,1.3941949559355056,1.977980485556908,22.095631116668475,0.5438547134399414,-0.8021868024391994,-0.5443011522293091,-1.5607681911738744,0.4721658867152563,-1.0525346717015918,-0.0360676327570264,-0.28530120849609286,47.05882352941168,15.191147086909226,0.5082335194722825,2,0.1515662670135507,1.252650499343872,1.9748187065124512,3.2765049934387207,0.7399997711181641,4,0.18103442790822477,-2.1764487510224884,4.948191165924072,-1.5000019101102133,5.046263217926025,1.8695575336477197,5.260239124298097,0.18103442790822477
765,2003-02-17,5.572287082672119,5.572287082672119,5.331563949584961,5.411805152893066,6130544.0,0.07758628877467899,2.000002971282554,2.5714187480421447,40.84506759330472,21.74072387891914,-0.21629653828759032,0.19281713843035497,0.9519548237096327,1.6018940442450482,23.878462199621055,0.40120506286621094,-0.7849304759082649,-0.07756600379943812,-0.9334125428359252,0.778280535237049,-0.5054892733176812,0.350357265718805,-0.6865062713623038,100.0,66.38625897135684,0.4279232695182434,2,-0.24963879585266024,0.8514454364776611,1.5201196670532227,2.8752999305725098,0.6508431434631348,0,0.1775999400304622,-1.8372179221357505,5.171082019805908,-2.1764487510224884,4.948191165924072,-1.5000019101102133,5.046263217926025,0.1775999400304622
766,2003-02-18,5.830841064453125,5.848671913146973,5.411805152893066,5.599033832550049,10743522.0,0.04639997508115101,2.2666729658081413,1.4444444444444444,49.78540201142288,25.67880751774301,-0.47911044523528545,-0.12924009329227104,0.644464360728568,1.3669429484163764,24.945383058077713,0.43686676025390625,-0.7436154661168981,0.2170963764190672,-0.5326738090885321,0.9668665619266665,-0.15778871633473202,0.5919814691728664,-0.9176000022888173,98.1481967524856,61.8346031507732,0.37488509275379955,2,-0.46361470222473145,0.5928914546966553,1.170180320739746,2.616745948791504,0.41012001037597745,1,0.004587116949729131,2.000002971282554,5.572287082672119,-1.8372179221357505,5.171082019805908,-2.1764487510224884,4.948191165924072,0.004587116949729131
767,2003-02-19,5.536623954772949,5.813010215759277,5.483129978179932,5.72385311126709,6189048.0,-0.05045877711773483,-1.2424272873724915,-0.8076933362131918,43.93939393939394,28.880288389472494,-0.2253651096114586,0.11172133082890401,0.8945146989327153,1.6774550446292444,25.616288687986266,0.34771108627319336,-0.673642769296185,-0.039674925804138006,-0.719741885261759,0.640392033653483,-0.3797084055329485,0.3003585539246725,-0.5672570415496816,67.59260130469077,30.35653863674996,0.3400334797288105,2,-0.16939759254455566,0.887108564376831,1.5045181512832642,2.9109630584716797,0.5973491668701172,2,0.08856682658777237,2.2666729658081413,5.830841064453125,2.000002971282554,5.572287082672119,-1.8372179221357505,5.171082019805908,0.08856682658777237
768,2003-02-20,5.706021785736084,5.848671913146973,5.581202030181885,5.616865158081055,6968161.0,0.030595870759310362,-2.3333135249006856,-0.47618986980705363,48.214295264836785,32.68100992399246,-0.4099162277784494,-0.10668168313438287,0.7064387900389875,1.5304851864034497,26.133540047305537,0.31204795837402344,-0.5875132684660862,0.15736145973205584,-0.4465877821428146,0.7613107016069263,-0.14461316120537937,0.45933608066949105,-0.6838965725173942,84.15844782347381,47.22487248745048,0.3019746209374353,2,-0.33879542350769043,0.4502406120300293,1.4688550233840942,2.741565227508545,0.20506000518798828,3,0.051562396193673976,-1.2424272873724915,5.536623954772949,2.2666729658081413,5.830841064453125,2.000002971282554,5.572287082672119,0.051562396193673976
769,2003-02-21,5.652527809143066,5.795177936553955,5.438551902770996,5.795177936553955,6053389.0,-0.009375003917219793,4.000010028112141,-1.5999946516914025,48.73646704283743,36.294368884200516,-0.3248975183314142,-0.0804863804283169,0.7425473619767509,1.6091709335726492,26.53200444180268,0.356626033782959,-0.5250660508787437,0.1185782909393307,-0.4582687607754128,0.6954253426540742,-0.16984523491804104,0.40700181679670244,-0.5808097939286796,62.069022752463454,24.815457742056736,0.2884235258573717,2,-0.28530144691467285,0.37891554832458496,1.4911442995071411,2.7950592041015625,-0.11590385437011719,4,0.14668771685333737,-2.3333135249006856,5.706021785736084,-1.2424272873724915,5.536623954772949,2.2666729658081413,5.830841064453125,0.14668771685333737
770,2003-02-24,5.518793106079102,5.66144323348999,5.3761420249938965,5.616865158081055,4761441.0,-0.02365927379386734,2.0476306902400636,0.6875006267570088,49.632362772626095,39.49660639372955,-0.16052204366325906,0.04058314571435062,0.8400263015934026,1.7714191374947728,26.398163569375825,0.28530120849609375,-0.462907005529261,-0.005794978141784313,-0.5769328263273099,0.5653428700437413,-0.2913639022345471,0.2797739459509785,-0.40045785698875935,30.18879538874655,-8.996345314429568,0.28556892409276274,2,-0.151566743850708,0.5126502513885498,1.624879002571106,2.826263904571533,0.04457807540893555,0,0.07108233218832827,4.000010028112141,5.652527809143066,-2.3333135249006856,5.706021785736084,-1.2424272873724915,5.536623954772949,0.07108233218832827
771,2003-02-25,5.3761420249938965,5.429636001586914,5.188912868499756,5.429636001586914,6147916.0,-0.025848238617256936,8.000008913847662,0.5454558714846941,44.56521844445251,42.35858818456877,0.00033395480196585225,0.14798823289942042,0.9506271941710933,1.9427554850403244,26.392367052580486,0.3298802375793457,-0.3685479172896091,-0.12125325202941895,-0.6642160247913207,0.4217095207324828,-0.3927346384103698,0.15022813435153193,-0.21398657606015625,28.37841451559863,-10.448064447671111,0.27148138638095093,2,-0.00891566276550293,0.6151809692382812,1.7697588205337524,2.656867027282715,0.6865057945251465,1,0.15754572650865173,2.0476306902400636,5.518793106079102,4.000010028112141,5.652527809143066,-2.3333135249006856,5.706021785736084,0.15754572650865173
772,2003-02-26,5.1532511711120605,5.483129978179932,5.1532511711120605,5.438551902770996,5451135.0,-0.041459256999835103,-1.3124988509474043,5.333324419485671,42.708350549752375,44.75572959150569,0.2682012617657392,0.3339315984137219,1.1568995087086842,2.1938961476709657,26.0989304030543,0.3298788070678711,-0.29346948953437213,-0.30981881618499774,-0.8484329929840477,0.22879536061405226,-0.5791259045845223,-0.040511727785473184,0.6954207420349121,0.0,-38.75938528070371,0.2693070883995248,2,0.24518036842346191,0.5616862773895264,1.9703607559204102,2.879757881164551,0.8024086952209473,2,0.2110725574205452,8.000008913847662,5.3761420249938965,2.0476306902400636,5.518793106079102,4.000010028112141,5.652527809143066,0.2110725574205452
773,2003-02-27,5.224575996398926,5.295900821685791,5.0551791191101065,5.108672142028809,6207556.0,0.01384074304134364,-1.160005476709002,-0.4062515146602398,49.8098808282843,46.470715382990115,0.2684331903788042,0.22720944878865978,1.0688674308879254,2.1436930087237807,26.213098459159678,0.24072170257568448,-0.23622344160122655,-0.20862653255462682,-0.7294075036673142,0.3121544385580606,-0.4690170181109705,0.05176395300171688,0.6101875019073484,22.891506485640186,-19.91266498040269,0.2603904855563438,2,0.22734951972961426,0.4859035015106201,1.829939365386963,2.8084330558776855,0.8202409744262695,3,0.1740614216102796,-1.3124988509474043,5.1532511711120605,8.000008913847662,5.3761420249938965,2.0476306902400636,5.518793106079102,0.1740614216102796
774,2003-02-28,5.251323223114014,5.420721054077148,5.17999792098999,5.215660095214844,4245151.0,0.005119501895182177,-3.5000245131903247,0.3076957888327546,50.75758604042553,47.57210632155909,0.28414617589414526,0.16614736919927076,1.0153195119342477,2.1259099625384756,25.752594010795516,0.2407231330871582,-0.14655108202272782,-0.1546865701675415,-0.6521593164437087,0.3427861761086257,-0.40342294330562556,0.09404980297054255,0.552256900024414,32.35291341703984,-12.330198248915927,0.24873637313808364,2,0.20060229301452637,0.3566262722015381,1.7608428001403809,2.7504806518554688,1.203613758087159,4,0.12563663285971272,-1.160005476709002,5.224575996398926,-1.3124988509474043,5.1532511711120605,8.000008913847662,5.3761420249938965,0.12563663285971272
775,2003-03-03,5.331563949584961,5.50987720489502,5.304817199707031,5.474215030670166,4053528.0,0.015280096665496234,-1.0909066598597374,-3.999959888221845,51.49252822880874,47.76178701237974,0.18569580293011256,0.058723426331276585,0.9144063739160444,2.055048657118286,25.521036959566047,0.25855398178100675,-0.05458887895558995,-0.05527718067169207,-0.5317296779039999,0.4211753165606158,-0.29350342928784645,0.1829490679444623,0.44208013339233343,60.78425203786604,13.655430189710323,0.23822624861615413,3,0.1203615665435791,0.1471085548400879,1.6003611087799072,2.589998960494995,1.0698790550231925,0,0.038461510942572774,-3.5000245131903247,5.251323223114014,-1.160005476709002,5.224575996398926,-1.3124988509474043,5.1532511711120605,0.038461510942572774
776,2003-03-04,5.269154071807861,5.358311176300049,5.135418891906738,5.322648048400879,3844130.0,-0.011705735571634235,2.5714127449220108,0.37499874649436254,54.98006635315475,48.98852839168649,0.17886055989678962,0.10547549518911747,0.9549924115693447,2.1167475964869293,25.07873559651258,0.22289228439331055,-0.004238859851586341,-0.10431356430053729,-0.5780715543415171,0.36944442574044256,-0.3411925593210272,0.13256543071995264,0.47575141261474574,47.05868781663873,-4.785721048731752,0.2368789950204898,3,0.1827714443206787,0.2095184326171875,1.4577109813690186,2.4473488330841064,0.88265085220337,1,0.05583763649166351,-1.0909066598597374,5.331563949584961,-3.5000245131903247,5.251323223114014,-1.160005476709002,5.224575996398926,0.05583763649166351
777,2003-03-05,5.206745147705078,5.322648048400879,5.090840816497803,5.242406845092773,3298988.0,-0.011844201792598263,1.3636421097670077,0.666648838971342,55.87044437982201,49.83921162668486,0.2118315899246479,0.1406906227513769,0.9944023380906177,2.1860474916918164,24.596986580638053,0.23180723190307617,0.004370399908677491,-0.14487915039062482,-0.6063179390714879,0.31655963829023825,-0.3755985447310568,0.08584024394980716,0.5105712821050288,33.3333333333334,-22.886325633803715,0.23071939434043168,3,0.21843338012695312,0.2719273567199707,1.3863848447799683,2.5097577571868896,0.8648190498352042,2,0.16438343869993566,2.5714127449220108,5.269154071807861,-1.0909066598597374,5.331563949584961,-3.5000245131903247,5.251323223114014,0.16438343869993566
778,2003-03-06,5.0551791191101065,5.304817199707031,5.0551791191101065,5.126503944396973,3533177.0,-0.029109553914267505,-6.000033427152058,2.0000401133871994,47.28034998992994,49.67742084302847,0.29208226474466503,0.2688235905955807,1.120733969101523,2.3305961911994,24.118289174138763,0.24963808059692472,-0.03401251632973068,-0.2728187322616584,-0.7445696511675983,0.19893218664428147,-0.5086941917146284,-0.036943272808688477,0.6356518182720006,0.0,-55.00819874484838,0.23587545945296978,3,0.3031320571899423,0.4234933853149423,1.475541353225709,2.6613237857818612,1.0431318283081064,3,0.17813033445616422,1.3636421097670077,5.206745147705078,2.5714127449220108,5.269154071807861,-1.0909066598597374,5.331563949584961,0.17813033445616422
779,2003-03-07,5.135418891906738,5.322648048400879,4.8768649101257315,4.948191165924072,7805161.0,0.01587278529722136,-1.7026968426256288,-2.6250008356787724,37.93099723441988,48.377269116561116,0.14614541379855606,0.19063359443132022,1.028031085573197,2.2360471142350544,23.43721321816404,0.4457831382751474,-0.0346977470247154,-0.18767530918121356,-0.6655613955142501,0.290210777151823,-0.4266183523477318,0.05126773398530471,0.5299859727444884,40.845017374463595,-8.122050646921807,0.2389430431665181,3,0.057952165603637695,0.28084349632263184,1.3953015804290771,2.5810840129852295,0.8648190498352042,4,0.17708352484188583,-6.000033427152058,5.0551791191101065,1.3636421097670077,5.206745147705078,2.5714127449220108,5.269154071807861,0.17708352484188583
780,2003-03-10,4.948191165924072,5.233491897583008,4.885780811309815,5.215660095214844,4950363.0,-0.03645812151326766,1.294119220090758,-1.4285754307325955,24.615352968523112,46.160617397013404,0.2725867565407851,0.3760774916732528,1.1989260007232438,2.3980512357957107,22.455125639064565,0.34771108627319247,-0.06792179108602703,-0.3615295886993408,-0.8662890409326112,0.14322986353392952,-0.6139093148159764,-0.1091498625827052,0.6699013014556243,14.814998227136655,-26.77718747905824,0.2523797261166353,3,0.2451798915863037,0.46807122230529785,1.5401800870895386,2.7460227012634277,1.3016858100891113,0,0.3045043662931557,-1.7026968426256288,5.135418891906738,-6.000033427152058,5.0551791191101065,1.3636421097670077,5.206745147705078,0.3045043662931557
781,2003-03-11,5.126503944396973,5.17999792098999,4.823370933532715,4.832286834716797,5862887.0,0.03603595182434716,-1.2857121027361884,-1.1000048134949003,37.362618632851174,45.566647184024376,0.061618728341943374,0.19735014265393858,1.006015674304523,2.2066842598342493,21.603018340194673,0.3566269874572754,-0.09897798287689419,-0.1765300512313841,-0.6875539377535862,0.334493835290818,-0.4320419944924856,0.0789818920297174,0.4471148695474856,60.71438121979639,21.48529490624987,0.2555119432611011,3,0.04012012481689453,0.2095174789428711,1.2236745357513428,2.5677099227905273,1.3373489379882812,1,0.24869561674767238,1.294119220090758,4.948191165924072,-1.7026968426256288,5.135418891906738,-6.000033427152058,5.0551791191101065,0.24869561674767238
782,2003-03-12,5.162166118621826,5.251323223114014,5.046263217926025,5.215660095214844,7593772.0,0.006956431636774729,2.2856853614091923,-0.18181803448197623,31.736457524679196,43.55848903917937,0.030568758999054424,0.18004746249496684,0.9558693798977069,2.157046240560259,20.485263083502716,0.20506000518798828,-0.12562076539051503,-0.14666302204132098,-0.6479627143576616,0.35463667027501966,-0.3973128681994913,0.10398682411684934,0.3514328648896923,67.85714285714286,32.89395342789129,0.25064984615817043,3,0.004457950592041016,0.17385530471801758,1.167952060699463,2.514216423034668,1.5513248443603516,2,0.19170998814226747,-1.2857121027361884,5.126503944396973,1.294119220090758,4.948191165924072,-1.7026968426256288,5.135418891906738,0.19170998814226747
783,2003-03-13,5.7862629890441895,5.7862629890441895,5.242406845092773,5.251323223114014,11592340.0,0.12089825396571752,1.033336007487632,-10.0,53.24676617629592,43.83506460983163,-0.5648767129931933,-0.3984738859519883,0.3058467979471793,1.510645038391262,18.510630212332487,0.6240968704223633,-0.11235006633177491,0.4355302572250368,-0.07878004720904741,0.949840561659121,0.17837510500799425,0.6926854094420793,-0.9628920555114746,100.0,65.63727633845943,0.2571551522170421,3,-0.4814460277557373,-0.4502415657043457,0.4747586250305176,1.8722879886627197,0.9272279739379883,3,0.04930664386259087,2.2856853614091923,5.162166118621826,-1.2857121027361884,5.126503944396973,1.294119220090758,4.948191165924072,0.04930664386259087
784,2003-03-14,6.1072258949279785,6.347949028015138,5.973491191864014,5.982407093048097,18549174.0,0.055469809528448044,-4.250000000000012,0.23333244194856545,63.09524744368291,45.12425563370654,-0.8399965814541241,-0.6806020982359344,-0.04129580365912666,1.1633234531135512,17.905128014497922,0.5616860389709482,-0.06541255045811756,0.709685969352722,0.10225203381898318,1.3171199048864608,0.40596900158585214,1.0134029371195918,-1.2645971202850346,84.21050820824748,47.28246018630962,0.3037169677668696,3,-0.5215659141540527,-0.5215659141540527,0.08915722370147705,1.5513250827789307,0.6062650680541992,4,-0.0014597376391741745,1.033336007487632,5.7862629890441895,2.2856853614091923,5.162166118621826,-1.2857121027361884,5.126503944396973,-0.0014597376391741745
785,2003-03-17,6.561924934387207,6.749154090881348,5.616865158081055,5.795177936553955,11757039.0,0.07445263156826298,-1.0158743027561217,6.142880610015172,73.17077670465588,47.14544567276222,-1.2312993915032795,-1.1144994694566828,-0.5274904423503779,0.6689828323928975,17.763317166667463,1.132288932800293,-0.030802787099352358,1.1149031162261966,0.3163619912086295,1.9134442412437638,0.7156325537174135,1.5141736787349798,-1.659083349609375,90.27776539743381,50.109098900429075,0.39927056250878346,3,-0.7756624221801758,-0.7756624221801758,-0.4368668794631958,1.0253009796142578,0.1515660285949707,0,-0.08559789974155174,-4.250000000000012,6.1072258949279785,1.033336007487632,5.7862629890441895,2.2856853614091923,5.162166118621826,-0.08559789974155174
786,2003-03-18,5.857587814331055,7.0077080726623535,5.7862629890441895,6.713490962982178,28501808.0,-0.10733696698740547,-1.4464306435600303,-1.1162784478710934,61.583585025777786,47.780239077868416,-0.4858023389003465,-0.430107651899565,0.14169085236321965,1.348113815713031,18.506282535988802,1.221445083618164,-0.014224545725841864,0.4092286586761471,-0.3921036678888612,1.2105609852411554,0.008562495393642955,0.8098948219586513,-0.843967479187012,41.36362000929633,-3.725581344297403,0.4006661632825042,3,0.05795168876647949,0.05795168876647949,0.17385590076446533,1.636023759841919,0.72216796875,1,0.06697111065451922,-1.0158743027561217,6.561924934387207,-4.250000000000012,6.1072258949279785,1.033336007487632,5.7862629890441895,0.06697111065451922
787,2003-03-19,6.026985168457031,6.356864929199219,5.66144323348999,5.839756965637207,19715635.0,0.028919302534659908,-1.5573759280626507,-0.218749286195395,62.784102736302145,49.50287827190977,-0.5884998267845827,-0.5911956820971822,-0.050984129685076596,1.1479757251360905,19.16164476159571,0.6954216957092285,0.0007280661951547529,0.5541079521179197,-0.28758567829568626,1.3958015825315258,0.13326113691111718,0.9749547673247223,-0.8538378143115235,44.44444444444444,-3.3099920151640845,0.4208468152068028,3,-0.11144566535949707,-0.11144566535949707,0.0044585466384887695,1.4666264057159424,0.3922886848449716,2,0.07248528106799124,-1.4464306435600303,5.857587814331055,-1.0158743027561217,6.561924934387207,-4.250000000000012,6.1072258949279785,0.07248528106799124
788,2003-03-20,6.0002379417419425,6.2855401039123535,5.795177936553955,6.1428890228271475,11920798.0,-0.004437911487666146,1.2916623490361283,-0.7619102193833631,61.93182111703846,52.16963648108962,-0.4622038403379838,-0.5705276071551184,-0.057790187489129785,1.1422333723268752,19.949462527178515,0.49036216735839844,0.013054589890158397,0.5126499176025385,-0.35605190667741393,1.381351741882491,0.0782990054625623,0.9470008297425148,-0.6803257301150873,27.564060588128953,-21.224043673075485,0.43435091213997645,3,-0.08469843864440829,-0.08469843864440829,-0.02451753616332919,1.377469778060914,0.04457902908325284,3,0.11887078948625307,-1.5573759280626507,6.026985168457031,-1.4464306435600303,5.857587814331055,-1.0158743027561217,6.561924934387207,0.11887078948625307
789,2003-03-21,6.48168420791626,6.579755783081055,6.1072258949279785,6.1072258949279785,19559844.0,0.08023786237292918,-1.523805036572197,-2.6249945681422377,66.2468666217875,56.79536022034122,-0.8186939882919626,-1.0399914585137502,-0.5670248269351825,0.6220834634580097,20.651136369236532,0.5795178413391122,0.04369764305750223,0.9526383638381954,-0.021900734337899408,1.9271774620142903,0.465368814750148,1.4399079129262429,-1.0267483274065645,62.17949135510759,14.292951170141663,0.4872695490880472,3,-0.5661447048187256,-0.5661447048187256,-0.5594577789306641,0.4903609752655047,-0.356626033782959,4,0.035763352182879515,1.2916623490361283,6.0002379417419425,-1.5573759280626507,6.026985168457031,-1.4464306435600303,5.857587814331055,0.035763352182879515
790,2003-03-24,5.911081790924072,6.410358905792236,5.911081790924072,6.330118179321289,8428763.0,-0.08803304799936029,-1.382977367564006,-1.1190468307491697,57.929523825679816,59.08057190843329,-0.10855769578836671,-0.4621895768199469,-0.03917456721190593,1.1324765675385224,21.052115793094963,0.5706024169921875,0.10126449078688715,0.36242151260375977,-0.6269272877199157,1.3517703129274352,-0.13225288755807796,0.8570959127655975,-0.331924135042164,18.543049641521584,-28.23173319196753,0.49467440016183767,3,0.11590385437011719,0.004457712173461914,-0.037891387939453125,1.0609633922576922,0.33879518508911133,0,0.13574658589399524,-1.523805036572197,6.48168420791626,1.2916623490361283,6.0002379417419425,-1.5573759280626507,6.026985168457031,0.13574658589399524
791,2003-03-25,6.223130226135254,6.2587928771972665,5.714937210083008,5.848671913146973,9600621.0,0.05279041066396739,1.4399984596887658,-0.8936176507738542,61.82572977838455,62.42382438106722,-0.27791677877573573,-0.7457660996944568,-0.4038771735239237,0.7665469866870716,20.893106096509342,0.5438556671142587,0.18781438706473796,0.6321205377578734,-0.39781356268533674,1.6620546382010835,0.11715348753626831,1.1470875879794784,-0.5296885369109097,61.1651221466362,12.16587197345892,0.514967050221605,3,-0.09807276725769043,-0.3075907230377197,-0.34993982315063477,0.583975076675415,-0.29421710968017667,1,0.07879647685782909,-1.382977367564006,5.911081790924072,-1.523805036572197,6.48168420791626,1.2916623490361283,6.0002379417419425,0.07879647685782909
792,2003-03-26,6.2409610748291025,6.499515056610107,6.169635772705077,6.312286853790282,10675383.0,0.0028652539872884297,-2.083324233800772,-0.19047722132800407,64.23982660928971,63.64527554028875,-0.1415089004273158,-0.7145664758381542,-0.4677676443638221,0.6943916658358278,21.049706875205548,0.3298792839050302,0.3269003860879547,0.5955658912658697,-0.4517644328434196,1.642896215375159,0.07190072921122503,1.1192310533205143,-0.5260238647460946,60.82476500505067,5.394975514984061,0.5236651620546444,3,0.07132554054260165,-0.32542157173156827,-0.34548163414001554,0.34325289726257235,-0.3120479583740252,2,0.05428566276728941,1.4399984596887658,6.223130226135254,-1.382977367564006,5.911081790924072,-1.523805036572197,6.48168420791626,0.05428566276728941
793,2003-03-27,6.133973121643066,6.2855401039123535,5.893250942230225,6.187467098236084,8445714.0,-0.017142865001600005,2.14283913334976,0.7499949859942292,61.91490039623022,63.514125868349566,0.022337722578111396,-0.5649192497183648,-0.40385855315609476,0.7615408452184056,20.747488021088262,0.3922891616821289,0.43218438382219126,0.44310808181762695,-0.6062574702402292,1.4924736338754832,-0.08157469421130159,0.9677908578465555,-0.4190359115600586,48.453620752777816,-8.456656079661322,0.5246827760289282,3,0.1783134937286377,-0.21843361854553223,-0.2384936809539795,0.3521687984466553,0.026746749877929688,3,0.04651157186396593,-2.083324233800772,6.2409610748291025,1.4399984596887658,6.223130226135254,-1.382977367564006,5.911081790924072,0.04651157186396593
794,2003-03-28,5.911081790924072,6.1785521507263175,5.839756965637207,6.133973121643066,5151681.0,-0.03633718738227687,1.1714202761244843,4.166662209742835,61.39239763627246,62.20541708297363,0.2396855441566279,-0.30574169778624327,-0.22005132608568978,0.9565591892995133,20.786314058978995,0.33879518508911044,0.5480364839653529,0.18722882270813024,-0.8453033365161211,1.2197609819323816,-0.32903725690399543,0.7034949023202559,-0.09272291183471637,25.00001519406775,-35.696890541142885,0.5162660796121258,3,0.4234938621520996,0.004457712173461914,-0.14933741092681885,0.5750601291656494,0.2942171096801749,4,0.02262448476122625,2.14283913334976,6.133973121643066,-2.083324233800772,6.2409610748291025,1.4399984596887658,6.223130226135254,0.02262448476122625
795,2003-03-31,5.536623954772949,5.795177936553955,5.438551902770996,5.795177936553955,9294644.0,-0.0633484443957566,1.758619544950731,1.1600001711460581,54.63709238277766,61.43358456708472,0.5066938663530554,0.08945269319018756,0.11418925815311987,1.318193607631093,20.77450631989522,0.47252988815307617,0.5723289373880887,-0.19748201370239293,-1.2176104043064848,0.822646376901699,-0.7075462090044393,0.31258218159965345,1.4710841178894043,9.243681238794949,-49.32562565106806,0.5100641953020459,3,0.47252988815307617,0.37891554832458496,0.16271090507507324,0.887108564376831,0.6686749458312979,0,0.10628032970400336,1.1714202761244843,5.911081790924072,2.14283913334976,6.133973121643066,-2.083324233800772,6.2409610748291025,0.10628032970400336
796,2003-04-01,5.563371181488037,5.652527809143066,5.3850579261779785,5.527708053588867,6554955.0,0.004830963224806029,1.4999944288576261,-0.13793300591818555,54.54545749218121,60.51817953996017,0.48480553956802375,0.0905185711048011,0.05734102972300548,1.2719575023246525,20.38172471631334,0.2674698829650879,0.544812597125742,-0.18544564247131312,-1.1856336352369645,0.8147423502943383,-0.6855396388541388,0.3146483539115126,1.4129537677764894,16.000010268759095,-39.68448589482401,0.5000939963828259,4,0.4190356731414795,0.35216832160949707,0.13596367835998535,0.8603613376617432,0.4725298881530753,1,0.12339744592442004,1.758619544950731,5.536623954772949,1.1714202761244843,5.911081790924072,2.14283913334976,6.133973121643066,0.12339744592442004
797,2003-04-02,6.062647819519043,6.062647819519043,5.679275035858153,5.7416839599609375,7230843.0,0.08974354249314431,1.3888844319650633,8.999879664665535,53.222445778865726,59.55047116905209,-0.00992396799624462,-0.35979512973547934,-0.4582329470772759,0.7630152781040698,20.113491741402704,0.49927663803100586,0.45350924521065306,0.2710358619689943,-0.7044322654922501,1.2465039894302388,-0.2166982017616279,0.7587699256996165,0.8500264488220219,75.24745187582607,24.128881288384868,0.48773406373062217,4,-0.08024096488952637,-0.1471083164215088,-0.3833731412887573,0.3610846996307373,-0.2763848304748535,2,-0.022058794613369903,1.4999944288576261,5.563371181488037,1.758619544950731,5.536623954772949,1.1714202761244843,5.911081790924072,-0.022058794613369903
798,2003-04-03,5.955659866333008,6.312286853790282,5.884335041046143,6.0180702209472665,8658210.0,-0.01764706715134945,-3.1739178963915067,-0.1944466729063628,48.140046580610786,57.53860227558801,0.1006611955041361,-0.19171581205301713,-0.36825928286050846,0.8533536566590199,19.910939092023778,0.42795181274413974,0.4388232976304778,0.11902387142181414,-0.7944819184457881,1.0325296612894164,-0.3377290235119865,0.5757767663556148,0.8959097483215333,61.538410112417395,14.002398731859742,0.456752894933801,4,-0.013373374938964844,-0.04012036323547363,-0.3989753723144531,0.46807265281677246,0.0,3,-0.004490980089230434,1.3888844319650633,6.062647819519043,1.4999944288576261,5.563371181488037,1.758619544950731,5.536623954772949,-0.004490980089230434
799,2003-04-04,6.044816970825195,6.2855401039123535,5.90216588973999,6.0180702209472665,8213651.0,0.014970147136203593,-1.9655091013038748,-0.4285626967390769,43.028852582101685,55.882972137412665,-0.06367898305870234,-0.22055798752648403,-0.46368565255352934,0.7437680220989984,19.291082912809422,0.3833742141723633,0.40715446902553154,0.16271107196807844,-0.6925050698060122,1.017927213742169,-0.26489699891896734,0.5903191428551242,0.7480921762902835,71.15384615384622,27.82541203550393,0.4276080708870455,4,-0.10253047943115234,-0.12927746772766113,-0.46361446380615234,0.37891554832458496,-0.09807300567626953,4,0.019173930535067774,-3.1739178963915067,5.955659866333008,1.3888844319650633,6.062647819519043,1.4999944288576261,5.563371181488037,0.019173930535067774
800,2003-04-07,6.454936981201173,6.579755783081055,6.330118179321289,6.419273853302003,8840168.0,0.06784655554591446,-1.3333400187637554,1.3333630464237767,58.746733412073105,55.54086143004473,-0.43420110433552317,-0.539678168228078,-0.8676781738187556,0.311268537542559,18.822862491240553,0.5349388122558594,0.3904121414623152,0.4974937915802009,-0.27254368616584035,1.2675312693262422,0.11247505270717983,0.882512530453222,0.2816581170768062,89.5522703787684,44.07610825106658,0.3850187388730206,4,-0.47253012657165616,-0.5393974781036386,-0.9249994754791269,-0.03120446205139249,-0.5349388122558603,0,-0.03867397641897219,-1.9655091013038748,6.044816970825195,-3.1739178963915067,5.955659866333008,1.3888844319650633,6.062647819519043,-0.03867397641897219
801,2003-04-08,6.401443004608153,6.499515056610107,6.089395046234131,6.249876976013184,10452761.0,-0.008287296490858242,1.3589764687651278,4.249936489684563,55.675675675675656,54.589289104087605,-0.39420875598667937,-0.40661916697206824,-0.8154501310040105,0.34383778223561023,17.970448055976767,0.41012001037597656,0.3090708930156456,0.380252861976623,-0.30676226579314037,1.0672679897463864,0.03674529809174132,0.7237604258615047,0.28109060678582587,80.19804654093704,33.16244487758989,0.3435075638848815,4,-0.4190361499786368,-0.48590350151061923,-0.936143994331359,0.022289514541626865,-0.43686723709106356,1,-0.03064060772902444,-1.3333400187637554,6.454936981201173,-1.9655091013038748,6.044816970825195,-3.1739178963915067,5.955659866333008,-0.03064060772902444
802,2003-04-09,6.151804924011231,6.47276782989502,6.133973121643066,6.267707824707031,8958812.0,-0.0389971574248521,-3.470574910809241,-0.7647023661583654,52.15190932624705,53.504512318533926,-0.17717980419601265,-0.08330970774161539,-0.5674180917235772,0.5677551959678704,17.361841474735357,0.338794708251954,0.29343371447480493,0.08113284111023056,-0.47557178273650447,0.6378374649569656,-0.1972194708131374,0.3594851530335985,0.47882965997410754,38.46159120627164,-10.58110114757401,0.2783523119233677,4,-0.16939806938171476,-0.23626542091369718,-0.6865059137344369,0.2719275951385489,0.1159029006957999,2,-0.01884062576785106,1.3589764687651278,6.401443004608153,-1.3333400187637554,6.454936981201173,-1.9655091013038748,6.044816970825195,-0.01884062576785106
803,2003-04-10,6.071564197540282,6.1785521507263175,5.982407093048097,6.1072258949279785,7128836.0,-0.01304344456010953,1.1999935820640102,0.3076859782939713,43.42857605649772,51.5085321430034,-0.1192647234010531,0.020449437240002588,-0.4891740636763018,0.6041799049609891,18.41552235707939,0.19614505767822088,0.22763324742344437,-0.013372945785523171,-0.55377486360715,0.5270289720361037,-0.28357390469633703,0.2568280131252907,0.5092473201327623,25.000123151929238,-21.456322548927687,0.27020095891081364,4,-0.08915734291076571,-0.15602469444274814,-0.6196386814117423,0.35216832160949796,0.29421567916870117,3,-0.04698973760529035,-3.470574910809241,6.151804924011231,1.3589764687651278,6.401443004608153,-1.3333400187637554,6.454936981201173,-0.04698973760529035
804,2003-04-11,6.098310947418213,6.294455051422119,6.0002379417419425,6.080479145050049,4683626.0,0.004405248632430858,-2.2999850248159963,-0.5000267422581038,53.63322497295307,51.396991319689555,-0.13036982134633313,-0.007377701300690376,-0.5167856050191322,0.535178478640332,18.538709117721694,0.29421710968017667,0.14639560583344569,0.013819551467895153,-0.5265196601397388,0.5541587630755291,-0.25635005433592184,0.28398915727171214,0.4346704265950292,19.40304822024828,-29.32085035433603,0.2701696058038169,4,-0.11590409278869629,-0.1827714443206787,-0.6798191070556641,0.3254215717315674,-0.20506000518798828,4,-0.02339190020239912,1.1999935820640102,6.071564197540282,-3.470574910809241,6.151804924011231,1.3589764687651278,6.401443004608153,-0.02339190020239912
805,2003-04-14,6.0002379417419425,6.196382999420166,5.804093837738037,6.1785521507263175,6360418.0,-0.016081994919886933,2.6666666666666363,-9.999786073376832,45.283001351205435,50.367829526247796,0.045128495354808784,0.048968164824664484,-0.41814804362000757,0.5909940557233986,17.716861307831717,0.3922891616821289,0.07819178694612638,-0.056169104576111906,-0.5482585164644833,0.4359203073122595,-0.30221381052029805,0.18987560136807424,0.4868264943578895,28.205078976744314,-18.162486424998665,0.24604470594418584,4,0.12927746772766202,-0.08469843864440829,-0.6954212188720694,0.4190366268157968,-0.24963808059692205,0,-0.00891530921146888,-2.2999850248159963,6.098310947418213,1.1999935820640102,6.071564197540282,-3.470574910809241,6.151804924011231,-0.00891530921146888
806,2003-04-15,6.249876976013184,6.347949028015138,6.1428890228271475,6.160719871520996,7124321.0,0.04160485578989692,-2.2857230176800294,-0.5,50.17182591639874,50.02887176375147,-0.10827507949224291,-0.17894950123441067,-0.6585616062077904,0.30851932718355,16.52711683507078,0.34771108627319514,0.032694181000802125,0.17385547161102277,-0.31613463280240683,0.6638455760244524,-0.07113958059569203,0.4188505238177376,0.1931071996897744,66.66673797752416,21.213829913222625,0.24499505220671472,4,-0.057952165603637695,-0.3343374729156494,-0.9450602531433105,0.16939759254455566,-0.6062650680542001,1,-0.05278164807626373,2.6666666666666363,6.0002379417419425,-2.2999850248159963,6.098310947418213,1.1999935820640102,6.071564197540282,-0.05278164807626373
807,2003-04-16,6.463852882385254,6.802648067474365,6.463852882385254,6.65999698638916,11629331.0,0.03423681893152497,-2.454553852736396,-2.199982885504022,56.10561551270867,50.91393497842901,-0.2898342744355382,-0.377893026539323,-0.8640844821215765,0.05137237599967559,15.94198822548289,0.5527710914611816,0.05698903487458473,0.3659879922866818,-0.15289641468481108,0.8848723992581746,0.10654578880093535,0.6254301957724282,-1.0787949562072754,66.07142857142857,20.13068102342673,0.2594422034857465,4,-0.16048192977905273,-0.43686723709106445,-1.2125301361083984,-0.07132530212402344,-0.6330118179321289,2,-0.07724141064979251,-2.2857230176800294,6.249876976013184,2.6666666666666363,6.0002379417419425,-2.2999850248159963,6.098310947418213,-0.07724141064979251
808,2003-04-17,6.713490962982178,6.731322765350343,6.356864929199219,6.463852882385254,7948826.0,0.038620631555092544,1.6249956127229261,-1.272727935742347,64.70587618418736,53.32249315643854,-0.4701057753387534,-0.6022329927508316,-1.098457933464255,-0.24341291290916445,15.227168933757012,0.37445783615112394,0.09193702621523592,0.5799634218215939,-0.0045602851388757415,1.1644871287820635,0.28770156834135907,0.8722252753018287,-1.300081233978272,91.07138081867325,40.72689330443383,0.29226185348023487,4,-0.41012001037597656,-0.5884335041046143,-1.4621682167053223,-0.32096338272094727,-0.8291559219360352,3,-0.0664010930726161,-2.454553852736396,6.463852882385254,-2.2857230176800294,6.249876976013184,2.6666666666666363,6.0002379417419425,-0.0664010930726161
809,2003-04-18,6.713490962982178,6.713490962982178,6.713490962982178,6.713490962982178,0.0,0.0,1.0,0.0,74.99999493531274,55.12841110346516,-0.40820678453945636,-0.6155349821599643,-1.073393663398715,-0.284035948436852,13.965303529555232,0.0,0.10185189194811795,0.5683730840682983,-0.05323444424318424,1.189980612379781,0.25756931991255705,0.8791768482240396,-1.2722964672088626,91.07138081867325,34.06029609633765,0.3108037641557411,4,-0.41012001037597656,-0.5171079635620117,-1.3930717706680298,-0.32096338272094727,-0.8915657997131348,4,-0.051792888109994384,1.6249956127229261,6.713490962982178,-2.454553852736396,6.463852882385254,-2.2857230176800294,6.249876976013184,-0.051792888109994384
810,2003-04-21,6.713490962982178,6.713490962982178,6.713490962982178,6.713490962982178,0.0,0.0,1.0,0.0,74.71263590548116,57.243628906776884,-0.41088264398843943,-0.5821872874616556,-1.0472377621426023,-0.3299115516842104,13.225634901394272,0.0,0.15011334571148893,0.5282526254653934,-0.13212408755060068,1.1886293384813875,0.19806426895739637,0.8584409819733905,-1.245067395774842,86.486414212046,23.284404372265875,0.3301883565079969,4,-0.41012001037597656,-0.5171079635620117,-1.127830982208252,-0.32096338272094727,-0.6151800155639648,0,-0.1221778692001988,1.0,6.713490962982178,1.6249956127229261,6.713490962982178,-2.454553852736396,6.463852882385254,-0.1221778692001988
811,2003-04-22,6.713490962982178,6.713490962982178,6.339034080505371,6.6421661376953125,9284485.0,0.0,9.500043455297869,100.0,67.80487384903726,58.9828471870869,-0.4045013272252831,-0.5729421320878689,-1.0219797180855954,-0.36970444591676355,12.652874761397564,0.37445688247680664,0.2196758315105365,0.5037345886230469,-0.19770078532494928,1.205169962571043,0.1530169016490488,0.854452275597045,-1.2183829057695013,80.76910813776846,18.302145866386645,0.35071768697399824,4,-0.41012001037597656,-0.5171079635620117,-0.9272284507751465,-0.32096338272094727,-0.4279508590698242,1,-0.14342629001014318,1.0,6.713490962982178,1.0,6.713490962982178,1.6249956127229261,6.713490962982178,-0.14342629001014318
812,2003-04-23,6.579755783081055,6.829394817352295,6.374695777893066,6.820478916168213,13059281.0,-0.019920363435138477,2.5172334935977236,-3.3750259060429606,66.82691022041197,61.582662094188485,-0.22761337409793114,-0.4348172105119641,-0.8571216040628142,-0.26911413869017764,11.690646150292947,0.4546990394592285,0.188427740538871,0.3530596733093265,-0.36764783865776707,1.0737671852764201,-0.00729408267422027,0.7134134292928733,-1.0584969256631442,49.09073759117664,-12.936270269941225,0.3603537559835467,4,-0.26301145553588867,-0.47252941131591797,-0.6642162799835205,-0.18722820281982422,-0.33879470825195224,2,-0.14227638623446137,9.500043455297869,6.713490962982178,1.0,6.713490962982178,1.0,6.713490962982178,-0.14227638623446137
813,2003-04-24,6.419273853302003,6.597588062286378,6.3657798767089835,6.428190231323242,6768608.0,-0.024390256275424238,-2.999991771883673,0.03703997163418029,59.722199868817846,62.25921486039568,-0.014105213284633322,-0.26547646970308314,-0.6635782276519366,-0.14333147728501938,11.412521553870059,0.23180818557739435,0.16989926716013581,0.17831270694732737,-0.5459525205660727,0.9025779344607274,-0.1838199068093731,0.5404453207040278,-0.8456895574867174,16.363417126865162,-42.67048177081986,0.3621326137567001,4,-0.10252952575683683,-0.3120474815368661,-0.5037343502044687,-0.026746273040772373,0.3655419349670401,3,-0.09166656576681098,2.5172334935977236,6.579755783081055,9.500043455297869,6.713490962982178,1.0,6.713490962982178,-0.09166656576681098
814,2003-04-25,6.044816970825195,6.419273853302003,6.0180702209472665,6.347949028015138,8002767.0,-0.05833321510098699,-1.2499993314596487,33.997219102629295,39.150950536193434,61.577875880949904,0.3933282210525464,0.12597187108675723,-0.26691500258527867,0.198594222834922,11.094438941049987,0.40120363235473633,0.17478701908157745,-0.2028309345245365,-0.9166668971815293,0.5110050281324563,-0.5597489158530324,0.15408704680395946,-0.4210002541484297,3.2966768167073197,-49.73387403761618,0.35691798132849634,4,0.37891554832458496,0.062409400939941406,-0.12927746772766113,0.34771060943603516,1.212529182434082,4,-0.026548683037651122,-2.999991771883673,6.419273853302003,2.5172334935977236,6.579755783081055,9.500043455297869,6.713490962982178,-0.026548683037651122
815,2003-04-28,6.125058174133301,6.187467098236084,5.777347087860107,5.973491191864014,11644365.0,0.013274380960645038,1.9677461651665484,-0.5000031460688282,42.79071364125177,60.75775229482247,0.3717480412659162,0.09705085649813938,-0.336493623992439,0.09791620555700575,11.911366577029547,0.41012001037597656,0.22453420930284995,-0.15201144218444806,-0.7865570989378092,0.4825342145689131,-0.4692842705611291,0.16526138619223296,-0.45301833342951436,33.050885100149394,-15.859779376290895,0.31727282837668064,4,0.1783127784729004,-0.017831802368164062,-0.2095186710357666,0.2674694061279297,0.8737339973449716,0,-0.04949063376155627,-1.2499993314596487,6.044816970825195,-2.999991771883673,6.419273853302003,2.5172334935977236,6.579755783081055,-0.04949063376155627
816,2003-04-29,6.249876976013184,6.48168420791626,6.125058174133301,6.2409610748291025,11202056.0,0.020378386348558264,-1.962973674306202,0.05882482484371415,52.736312847972776,60.383385332074035,0.27594813364381565,0.02772169541410996,-0.4573148421119564,-0.05180358978063815,12.484408810688926,0.356626033782959,0.24128564742387937,-0.0615179300308224,-0.6005987028887079,0.47756284282706307,-0.3310583164597647,0.2080224563981199,-0.5315429362434569,44.91525193264391,-5.097504054948033,0.26954038642894257,4,0.05349397659301758,-0.14265060424804688,-0.2786144018173218,0.14265060424804688,0.989637851715087,1,-0.024251041928773365,1.9677461651665484,6.125058174133301,-1.2499993314596487,6.044816970825195,-2.999991771883673,6.419273853302003,-0.024251041928773365
817,2003-04-30,5.928913116455077,6.026985168457031,5.679275035858153,5.768431186676025,53619119.0,-0.05135522839728768,-1.0526331345539655,17.999518665099565,46.49121551835562,58.359534146981616,0.573344127537184,0.3564269738327752,-0.12651565739873494,0.24669552654363702,12.699612801822974,0.5706019401550302,0.28605327163194083,-0.3757950544357307,-0.9309453586315453,0.17935524976008388,-0.653370206533638,-0.0982199023378234,0.9004817008972177,27.184421151890913,-24.91855102753347,0.27757515209790723,4,0.3254218101501474,0.17831325531005948,0.09138536453247159,0.46361446380615323,1.595902919769288,2,0.060150482972586516,-1.962973674306202,6.249876976013184,1.9677461651665484,6.125058174133301,-1.2499993314596487,6.044816970825195,0.060150482972586516
818,2003-05-01,5.928913116455077,5.928913116455077,5.928913116455077,5.928913116455077,0.0,0.0,1.0,0.0,45.77777133339528,55.11262041343523,0.5032723484122217,0.3734683498649911,-0.1219385830538311,0.23610311862621725,12.457954001017033,0.0,0.2999711580703588,-0.3744577169418344,-0.933265238794081,0.1843498049104122,-0.6538614778679577,-0.0950539560157111,0.8774793052673351,31.111070173416007,-24.090201516971806,0.27940376092612335,5,0.3254218101501474,0.17831325531005948,0.1849999427795419,0.46361446380615323,1.899035930633545,3,0.052631562015636346,-1.0526331345539655,5.928913116455077,-1.962973674306202,6.249876976013184,1.9677461651665484,6.125058174133301,0.052631562015636346
819,2003-05-02,6.160719871520996,6.1785521507263175,5.893250942230225,5.946743965148926,12616115.0,0.03909768122972879,1.2856968219829177,100.0,53.75000250702134,52.78343892471747,0.2065276896042496,0.15893883874938197,-0.3446557450737302,-0.003916773895467962,11.995331337398646,0.28530120849609286,0.28324265526326897,-0.14844610691070592,-0.6982959033819434,0.4014036895605315,-0.42337100514632464,0.1264787913249128,0.6231302024841314,59.99991680403909,1.3266446023085479,0.27492489823561894,5,0.09361505508422852,-0.053493499755859375,-0.04680681228637695,0.23180770874023438,1.3640961647033691,4,0.10130243376801462,1.0,5.928913116455077,-1.0526331345539655,5.928913116455077,-1.962973674306202,6.249876976013184,0.10130243376801462
820,2003-05-05,6.205298900604247,6.339034080505371,6.1161417961120605,6.214213848114014,8969039.0,0.0072360097542050195,-1.3809569894663922,-0.04166332397379744,48.84793171906326,50.67711202138703,0.0919502547301434,0.09981625915464765,-0.3751284323745079,-0.0649321906149174,10.858785762431872,0.22289228439331055,0.21631490499751038,-0.09138517379760813,-0.6386296625575829,0.45585931496236665,-0.3650074181775951,0.1822370705823788,0.5564596726379412,65.55556479955115,7.5673435409996515,0.2736222443799874,5,0.04903602600097745,-0.09807252883911044,-0.08024132251739413,-0.08024144172668368,1.84554147720337,0,0.1695401413383304,1.2856968219829177,6.160719871520996,1.0,5.928913116455077,-1.0526331345539655,5.928913116455077,0.1695401413383304
821,2003-05-06,6.205298900604247,6.267707824707031,6.035901069641112,6.133973121643066,9903167.0,0.0,1.3636429938032342,-8.000695335899831,42.48704835511683,47.97268292524313,0.01372570147733132,0.08892755774033123,-0.3561324740859062,-0.0782612201048396,10.330176922050503,0.23180675506591886,0.12028954454207774,-0.08157796859741318,-0.6279471730209822,0.4647912358261559,-0.35476257080919726,0.1916066336143709,0.5348100018902606,79.72969359250936,21.823588663638205,0.2731846022117845,5,-0.06686735153198153,-0.09807252883911044,-0.24295222759246737,-0.2050604820251456,1.6583123207092303,1,0.12787349708436424,-1.3809569894663922,6.205298900604247,1.2856968219829177,6.160719871520996,1.0,5.928913116455077,0.12787349708436424
822,2003-05-07,6.035901069641112,6.151804924011231,6.0180702209472665,6.151804924011231,9437412.0,-0.02729889948518671,1.3076834466074982,-1.6249924789913608,29.34783461746065,44.5977534528701,0.10936581739653484,0.26266385919294066,-0.1621299091594297,0.08594047747897182,9.787213407918438,0.18722867965698065,0.014668590255736191,-0.2451806068420419,-0.7999758649026916,0.30961465121860776,-0.5225782358723672,0.03221702218828337,0.6829911555206687,31.999893033827853,-20.814167392247974,0.277397629030325,5,0.04457855224609464,0.21843385696411222,-0.086927890777587,-0.03566265106201083,1.979276657104493,2,0.19940912619343565,1.3636429938032342,6.205298900604247,-1.3809569894663922,6.205298900604247,1.2856968219829177,6.160719871520996,0.19940912619343565
823,2003-05-08,5.7862629890441895,6.035901069641112,5.777347087860107,6.0180702209472665,9075585.0,-0.04135887545482353,-1.0714227046726865,1.9999958859249034,25.47171096514819,43.07783794497618,0.29029616205222286,0.5163031031262708,0.10742002131745743,0.3285933086098103,9.78875748332976,0.25855398178100497,-0.07391317511594941,-0.48055362701416016,-1.0715238493860983,0.11041659535777804,-0.7760387382001293,-0.18506851582819106,0.911836892331519,1.5873433604172698,-44.47120672356373,0.29548511118596926,5,0.2942166328430176,0.46807193756103516,0.16271018981933594,0.17385506629943848,2.077348232269288,3,0.3004621550164557,1.3076834466074982,6.035901069641112,1.3636429938032342,6.205298900604247,-1.3809569894663922,6.205298900604247,0.3004621550164557
824,2003-05-09,5.955659866333008,5.955659866333008,5.697105884552003,5.884335041046143,8740393.0,0.02927569618068815,6.250041783940234,-0.3076902506505383,31.601722480904087,41.83461670493755,0.11948777137853384,0.3538112947239078,-0.04054833535162139,0.14814278464037045,9.611735808497892,0.25855398178100497,-0.15404729977919018,-0.3040241956710812,-0.9068813339731188,0.2988329426309564,-0.6054527648220995,-0.0025956265200628437,0.7220635181323498,40.277710717630974,-0.6394339255644397,0.30142856915101873,5,0.12481975555419922,0.2986750602722168,-0.02674686908721924,-0.04012036323547363,1.899035930633545,4,0.3143714085049676,-1.0714227046726865,5.7862629890441895,1.3076834466074982,6.035901069641112,1.3636429938032342,6.205298900604247,0.3143714085049676
825,2003-05-12,5.946743965148926,6.080479145050049,5.821925163269043,6.053731918334961,5326253.0,-0.0014970467394357367,2.2222096768442694,-1.500010028145662,31.46550442307732,39.471193546615844,0.11225458310156355,0.3778886236581922,-0.01245250163221634,0.1486881290758415,9.809087484102609,0.25855398178100586,-0.21274515313666154,-0.31026539802551234,-0.9184206064580556,0.2978898104070309,-0.6143430022417835,-0.006187793809241171,0.7110104523442882,43.7499529933421,7.5485545893861286,0.30407760421627156,5,0.062410593032836914,0.30759096145629883,-0.017830967903137207,-0.0312044620513916,1.9792771339416504,0,0.26536741455892154,6.250041783940234,5.955659866333008,-1.0714227046726865,5.7862629890441895,1.3076834466074982,6.035901069641112,0.26536741455892154
826,2003-05-13,5.9199981689453125,6.026985168457031,5.866504192352295,6.0180702209472665,5335333.0,-0.0044975530072183245,1.7692541881973471,0.9166644382047594,33.18183011607792,37.992372946362764,0.09754391528550155,0.3991164888126999,0.035569851993618506,0.16682286348533992,9.692526914769326,0.16048097610473633,-0.19779271927219622,-0.3205172538757326,-0.9471011871879531,0.3060666794364879,-0.6338092205318429,-0.007225287219622345,0.7181866609152001,49.019739443125815,13.851892564130395,0.3132919666561101,5,0.09807181358337402,0.3343367576599121,0.02897500991821289,-0.00445866584777832,2.1397581100463885,1,0.359939673637083,2.2222096768442694,5.946743965148926,6.250041783940234,5.955659866333008,-1.0714227046726865,5.7862629890441895,0.359939673637083
827,2003-05-14,5.96457576751709,6.089395046234131,5.884335041046143,5.9199981689453125,9036435.0,0.007530002087774212,-2.5384501456382575,-0.45453926640475684,37.68115492684816,37.092748901190866,0.06543862941038547,0.33225113979061405,0.01523741692855296,0.11380599848038742,8.64130127578266,0.20506000518798828,-0.1961887218203886,-0.25097579956054705,-0.8798736595140628,0.3779220603929687,-0.5654247295373054,0.06347313041621128,0.6544308664633753,68.18181818181812,29.369823219235272,0.3144489299767581,5,0.05349421501159668,0.28975915908813477,-0.015602588653564453,-0.049036264419555664,2.0327701568603516,2,0.31838567030005405,1.7692541881973471,5.9199981689453125,2.2222096768442694,5.946743965148926,6.250041783940234,5.955659866333008,0.31838567030005405
828,2003-05-15,6.267707824707031,6.267707824707031,5.928913116455077,5.946743965148926,11515854.0,0.050822064972464664,1.1111081398285625,7.200115525319299,56.28139785142749,37.37401505056932,-0.2062732970187513,-0.006313957979996232,-0.25474099934466743,-0.19608830411784517,7.694590608738403,0.338794708251954,-0.2210998258054051,0.07444541454315168,-0.5101867171349399,0.6590775462212433,-0.2178706512958941,0.36676148038219747,0.33250417731098736,100.0,54.35352120494667,0.29231606583904596,5,-0.24963784217834473,-0.01337289810180664,-0.31873464584350586,-0.35216832160949707,1.5067472457885733,3,0.27880525878218565,-2.5384501456382575,5.96457576751709,1.7692541881973471,5.9199981689453125,2.2222096768442694,5.946743965148926,0.27880525878218565
829,2003-05-16,6.3657798767089835,6.48168420791626,6.196382999420166,6.276624202728272,12714268.0,0.015647195872046993,-1.2857186516888273,0.27777480649521813,56.716398053318194,38.248289087708756,-0.30418715001199725,-0.13889238361316725,-0.3204230118256257,-0.29429958350073715,6.884842504715727,0.28530120849609375,-0.20457948446363794,0.18990302085876376,-0.3484383585503794,0.7282444002679069,-0.07926766884580783,0.45907371056333535,0.2160133859858382,82.43232402077155,33.73881785287081,0.2691706897045717,5,-0.2763848304748526,-0.11144495010375888,-0.4168066978454581,-0.4502403736114493,1.0966272354125985,4,0.23529424102217789,1.1111081398285625,6.267707824707031,-2.5384501456382575,5.96457576751709,1.7692541881973471,5.9199981689453125,0.23529424102217789
830,2003-05-19,5.893250942230225,6.2409610748291025,5.830841064453125,6.2409610748291025,10907882.0,-0.07422954353285771,1.358976468765121,-3.9000336947046708,41.66666109550069,38.15713494775141,0.1334572917607657,0.2835744873605748,0.18570877977816913,0.17462917744386175,5.9336636243656775,0.5349388122558585,-0.19625790284286637,-0.24161391258239728,-0.7301806968994224,0.24695287173462788,-0.4858973047409094,0.0026694795761148526,0.6704919559278633,9.589081240837356,-37.94724268372305,0.24428339215851252,5,0.19614410400390625,0.361083984375,0.05572223663330078,0.02228856086730957,1.3284330368041992,0,0.33282900625881795,-1.2857186516888273,6.3657798767089835,1.1111081398285625,6.267707824707031,-2.5384501456382575,5.96457576751709,0.33282900625881795
831,2003-05-20,5.75059986114502,6.009153842926025,5.72385311126709,5.866504192352295,9461345.0,-0.02420583859122416,-2.368410681964684,0.3333360760613295,45.454536614348804,39.946768502961206,0.22889738378329483,0.36932495588051584,0.3552494848005878,0.3128140262447294,6.01892643498142,0.28530073165893555,-0.23012819761373748,-0.3361204385757439,-0.7714803227630886,0.09923944561160081,-0.5538003806694158,-0.118440496482072,0.7954536797670686,3.5293814144331304,-44.65709500141546,0.21767994209367225,5,0.33879518508911044,0.5037350654602042,0.2719275951385489,0.16493964195251376,1.5602402687072745,1,0.3782946632479487,1.358976468765121,5.893250942230225,-1.2857186516888273,6.3657798767089835,1.1111081398285625,6.267707824707031,0.3782946632479487
832,2003-05-21,5.6436119079589835,5.848671913146973,5.527708053588867,5.839756965637207,8680570.0,-0.01860465964758229,2.0000133708310863,1.692301362987485,43.103435556912096,41.90584901315719,0.3066329036744513,0.4243394987381164,0.48728858399688857,0.41466827534570605,6.008304682463623,0.32096385955810547,-0.26033728591508787,-0.396301198005677,-0.809185628849888,0.016583232838534023,-0.602743413427782,-0.18985898258357192,0.8851060628520271,12.149554665948134,-36.61897350147109,0.20644221542210542,5,0.36108422279358,0.5349395275115976,0.41012024879455655,0.2719275951385507,1.8544569015502939,2,0.42812021989416316,-2.368410681964684,5.75059986114502,1.358976468765121,5.893250942230225,-1.2857186516888273,6.3657798767089835,0.42812021989416316
833,2003-05-22,5.830841064453125,5.830841064453125,5.652527809143066,5.706021785736084,5317810.0,0.03317541311267336,1.8571428571428572,-0.6363620893359819,41.85022545393543,43.04457156571623,0.14124562318676404,0.20107535191589232,0.3076831073658699,0.21423113876014988,6.020629702409655,0.1872291564941415,-0.27577509057380833,-0.17965040206909144,-0.5614007372445711,0.20209993310638819,-0.3705255696568317,0.011224765518648816,0.657836509669,31.775742977347672,-14.928823085557571,0.19087516758774,5,0.17385506629943848,0.34771037101745605,0.3343372344970703,0.08469843864440918,1.5691561698913574,3,0.37155958050925086,2.0000133708310863,5.6436119079589835,-2.368410681964684,5.75059986114502,1.358976468765121,5.893250942230225,0.37155958050925086
834,2003-05-23,5.884335041046143,5.96457576751709,5.7416839599609375,5.928913116455077,8112146.0,0.009174315677910716,2.8461658719612286,-0.35714094703263666,42.10524834260768,44.22676533455294,0.0855687009558288,0.1422344543132148,0.25224442224593346,0.14599786435737094,6.367100384961469,0.22289180755615234,-0.2524983684934323,-0.11813232898712123,-0.5035733596015559,0.26730870162731346,-0.310852844294339,0.07458818632009656,0.565903752254652,50.000066853857405,5.445389362463665,0.19272051530721743,5,0.1203610897064209,0.2942163944244385,0.32987916469573975,0.0312044620513916,1.622650146484375,4,0.3212121703242492,1.8571428571428572,5.830841064453125,2.0000133708310863,5.6436119079589835,-2.368410681964684,5.75059986114502,0.3212121703242492
835,2003-05-26,5.821925163269043,5.911081790924072,5.795177936553955,5.90216588973999,1541431.0,-0.010606105420877587,1.3636354796205628,1.8000042786697974,40.8510425236777,45.07890004650847,0.14350180535052015,0.19053898954969561,0.2972857358286891,0.18817338150769736,6.197733751047016,0.11590385437011719,-0.19491660527928634,-0.16538555622100848,-0.5543532170185541,0.22358210457653716,-0.3598693866197813,0.02909827417776434,0.5914124004432741,61.111160632487014,20.138154624571797,0.19448383039877273,5,0.1827709674835205,0.3566262722015381,0.4279518127441406,0.09361433982849121,1.488914966583252,0,0.28177654347095715,2.8461658719612286,5.884335041046143,1.8571428571428572,5.830841064453125,2.0000133708310863,5.6436119079589835,0.28177654347095715
836,2003-05-27,6.098310947418213,6.098310947418213,5.634696006774902,5.884335041046143,8848847.0,0.04747326294966969,3.3333377902571644,-2.666674590110354,51.41701176305008,46.605106361642015,-0.11726166136626581,-0.10306831073560829,0.029091276779388053,-0.10448257780212256,6.538056800989005,0.46361494064331055,-0.1512259700770091,0.1185785293579098,-0.2544282136118614,0.491585272327681,-0.0679248421269758,0.3050819008427954,0.2796014358891661,100.0,55.50049858171501,0.18650337148488558,5,-0.09361481666564941,0.08024048805236816,0.1515660285949707,-0.1827714443206787,1.854456901550293,1,0.1842105201427624,1.3636354796205628,5.821925163269043,2.8461658719612286,5.884335041046143,1.8571428571428572,5.830841064453125,0.1842105201427624
837,2003-05-28,6.2855401039123535,6.410358905792236,6.1785521507263175,6.1785521507263175,15510444.0,0.030701805484911526,-3.3333244194856158,0.5000000000000041,61.66668226592093,47.20347129658573,-0.28404436734242644,-0.27638012590544214,-0.15306306661613256,-0.30179112749085935,6.192492471377405,0.31204795837402344,-0.09925351353396383,0.2879763364791872,-0.10817973133956649,0.6841324042979409,0.08989830256980991,0.48605437038856447,-0.7578320503234863,83.90811239805174,32.576811704847344,0.19807803390937692,5,-0.28084397315979004,-0.10698866844177246,-0.03566312789916992,-0.37000060081481934,1.827709674835205,2,0.16312043340583515,3.3333377902571644,6.098310947418213,1.3636354796205628,5.821925163269043,2.8461658719612286,5.884335041046143,0.16312043340583515
838,2003-05-29,6.2409610748291025,6.419273853302003,6.1428890228271475,6.223130226135254,6893021.0,-0.0070923147965444855,-2.0999919775370928,0.1666622097428424,57.07965104391487,47.243832739985365,-0.27229286039999234,-0.2184232655296361,-0.10296033000990423,-0.27235083759151024,5.792433670648363,0.2763848304748553,-0.049938773354710086,0.22779490947723513,-0.18134382231051482,0.6369336412649851,0.02322554358335971,0.43236427537111055,-0.6956000041961676,77.27277423620943,23.529411635716727,0.20456936589387517,5,-0.2674701213836679,-0.17831301689148038,-0.028975725173951083,-0.32542157173156827,2.023855209350585,3,0.20142854916213349,-3.3333244194856158,6.2855401039123535,3.3333377902571644,6.098310947418213,1.3636354796205628,5.821925163269043,0.20142854916213349
839,2003-05-30,6.784815788269043,6.784815788269043,6.374695777893066,6.401443004608153,16190538.0,0.08714278248480078,1.1395363878451377,21.500534845161305,66.43357244907884,49.99571177927182,-0.8386493327813263,-0.7516631269555205,-0.650378636499652,-0.8279084237252352,6.260415786313987,0.5438547134399405,8.35978970128437e-05,0.7404448270797728,0.20746509161805893,1.2734245625414866,0.47395495934891585,1.0069346948106297,-1.2044982063293457,100.0,43.133942947726844,0.26648986773085687,5,-0.6285538673400879,-0.6285538673400879,-0.5728304386138916,-0.8692762851715088,2.1040964126586914,4,0.09067032404020292,-2.0999919775370928,6.2409610748291025,-3.3333244194856158,6.2855401039123535,3.3333377902571644,6.098310947418213,0.09067032404020292
840,2003-06-02,7.257346153259277,7.310840129852295,6.918550968170166,6.945298194885254,16232988.0,0.06964527552940192,-1.1463400635013397,0.8139543850615224,72.32141180111037,52.98092013335644,-1.2262916852223302,-1.203014762701942,-1.1026601882849985,-1.3133563847169967,7.433328802458999,0.526024341583252,-0.0003721910181271326,1.1603728294372555,0.40095601908553213,1.9197896397889789,0.7806644242613938,1.5400812346131172,-1.6047586789398194,96.80850973036837,37.34096416744623,0.37970840517586174,6,-0.8380720615386963,-0.8380720615386963,-0.9918667078018188,-1.3418066501617432,1.5602407455444336,0,0.03439811592273667,1.1395363878451377,6.784815788269043,-2.0999919775370928,6.2409610748291025,-3.3333244194856158,6.2855401039123535,0.03439811592273667
841,2003-06-03,6.998792171478272,7.132526874542236,6.517346858978272,6.856142044067383,11892688.0,-0.03562651916016002,2.000003488035453,0.4571416783310848,66.11110607643718,55.53732796885923,-0.8627938038112708,-0.929628798340234,-0.8365041193265705,-1.0756183591009245,8.129173623727915,0.739999294281005,-0.015061893464469733,0.8621441841125499,0.002590785860779654,1.7216975823643201,0.43236748498666433,1.2919208832384355,-1.2135444847161878,73.28244679960702,14.300984049243048,0.42977669912588523,6,-0.5260241031646737,-0.5795180797576913,-0.7934935092926034,-1.0832526683807382,1.7474694252014151,1,0.04458597294054423,-1.1463400635013397,7.257346153259277,1.1395363878451377,6.784815788269043,-2.0999919775370928,6.2409610748291025,0.04458597294054423
842,2003-06-04,7.239514827728271,7.284092903137207,7.087948799133301,7.132526874542236,10548040.0,0.034394885624836835,1.0,0.7500025070280244,65.43909086625487,58.1583130146725,-0.9536135305354669,-1.1336807464759788,-1.0672455610256888,-1.3322672157784874,8.917259762698158,0.28530073165893466,0.05161234475591048,1.0426861524581899,0.05399395584304756,2.031378349073332,0.5483400541506187,1.537032250765761,-1.3322197455189695,93.893126031132,38.44373314153937,0.4943460983075713,6,-0.766746759414672,-0.8202407360076895,-1.0342161655426017,-1.3239753246307364,1.2927708625793466,2,0.09852221291244345,2.000003488035453,6.998792171478272,-1.1463400635013397,7.257346153259277,1.1395363878451377,6.784815788269043,0.09852221291244345
843,2003-06-05,7.524816036224365,7.578310012817383,7.257346153259277,7.310840129852295,17670122.0,0.039408885164977425,1.0,2.0000000000000164,67.37967914438505,60.96658310375888,-1.0877423896033989,-1.351339581244245,-1.3355954697862629,-1.6294348515714168,9.3837554946467,0.3387951850891122,0.13303504809513278,1.2410597085952757,0.10903393740069056,2.373085479789861,0.6750468229979827,1.8070725941925687,-1.5052373502036245,95.55555467517537,41.72158283903157,0.5660128855972927,6,-0.9183130264282227,-0.9718070030212402,-1.3440353870391846,-1.609276533126831,1.3730120658874512,3,0.07819908682026,1.0,7.239514827728271,2.000003488035453,6.998792171478272,-1.1463400635013397,7.257346153259277,0.07819908682026
844,2003-06-06,7.827949047088622,8.14891242980957,7.685297966003418,7.712045192718506,21345072.0,0.040284441427534956,-4.473661098819436,0.5416677808976204,80.56335286645086,65.37906203073368,-1.213826919547035,-1.5884543244724467,-1.6107196966314525,-1.9390907634430343,9.988017557510991,0.6240963935852051,0.24770123289230206,1.4505782604217519,0.13759438072121544,2.7635621401222883,0.7940863205714832,2.1070702002720205,-1.652497228388217,80.32788945421211,20.033993237559415,0.6564919398502683,6,-0.9361448287963858,-0.9896388053894034,-1.6471683979034415,-1.912409543991088,1.7028908729553214,4,0.055808645976501925,1.0,7.524816036224365,1.0,7.239514827728271,2.000003488035453,6.998792171478272,0.055808645976501925
845,2003-06-09,7.524816036224365,7.90818977355957,7.426743984222412,7.845779895782472,8565666.0,-0.038724448644309795,1.1599976895331574,-2.769225072819158,76.67557907599341,68.1855695099496,-0.7193873710412095,-1.2237780754817145,-1.2704511111902015,-1.6423165710488767,10.725682834077224,0.4814457893371582,0.3560468772599652,1.0685416460037231,-0.3228096277339718,2.459892919741418,0.3728660091348752,1.764217282872571,-1.11254894419086,61.74861711091255,-5.489089484584994,0.6956756368688476,6,-0.37891530990600586,-0.6865057945251465,-1.3440353870391846,-1.609276533126831,2.1932530403137207,0,0.1812796695808414,-4.473661098819436,7.827949047088622,1.0,7.524816036224365,1.0,7.239514827728271,0.1812796695808414
846,2003-06-10,8.050840377807617,8.050840377807617,7.489153861999513,7.533731937408447,14565397.0,0.06990527596302387,1.172412870981273,-1.6111111111111067,82.14283440346148,70.46069752523188,-1.049706576220994,-1.6674721208343968,-1.7533240492713338,-2.1664382419983017,11.573165439715606,0.5616865158081046,0.4851845766195586,1.4880238771438599,-0.04911983905834383,3.0251675933460636,0.719452019042758,2.2565957352449617,-1.430175845240984,90.7563229156648,15.866658299701967,0.7685718581011018,6,-0.9049396514892578,-1.2125301361083984,-1.8700597286224365,-2.135300874710083,1.7296371459960955,1,0.09523807267495377,1.1599976895331574,7.524816036224365,-4.473661098819436,7.827949047088622,1.0,7.524816036224365,0.09523807267495377
847,2003-06-11,7.8636112213134775,8.434213638305664,7.747707843780518,8.20240592956543,25416555.0,-0.02325585252071849,-1.4062531860094698,-0.6551714916709298,77.14283058324301,72.68993969626834,-0.6873717704287863,-1.4025887701809774,-1.5403250608324077,-1.9741051108208643,12.814973263504847,0.6865057945251465,0.6330233411787827,1.2058429479599004,-0.40838389763716787,2.8200697935569696,0.3987295251613654,2.0129563707584355,-1.059556941077692,51.515151515151594,-27.63727374153411,0.8071134227985346,6,-0.4591565132141122,-0.8826503753662118,-1.7407822608947763,-1.9480717182159433,1.5959024429321262,2,0.11224491528445357,1.172412870981273,8.050840377807617,1.1599976895331574,7.524816036224365,-4.473661098819436,7.827949047088622,0.11224491528445357
848,2003-06-12,8.015177726745605,8.113249778747559,7.720961093902588,8.059756278991701,22546661.0,0.01927441491783366,4.176488724453841,0.1315798362852341,77.72619330811568,73.94467534727244,-0.6267034785722041,-1.4930776036966762,-1.6603801309807462,-2.119207396228724,14.442200964033816,0.3922886848449707,0.7507155560438319,1.2700359582900997,-0.4415308945397278,2.9816028111199273,0.41425253187518596,2.1258193847050135,-0.9829011363800371,58.407093468104435,-23.423610794849807,0.8557834264149137,6,-0.5393974781036377,-1.0342168807983398,-1.8477704524993896,-2.0996382236480713,1.8901195526123047,3,0.06451609448864626,-1.4062531860094698,7.8636112213134775,1.172412870981273,8.050840377807617,1.1599976895331574,7.524816036224365,0.06451609448864626
849,2003-06-13,7.8636112213134775,8.27373218536377,7.819033145904541,8.113249778747559,12222452.0,-0.018909936947046124,-1.684215711663833,5.5999700496317955,75.96369555552167,74.34937354220702,-0.34197983140583776,-1.289665607087315,-1.4812879484669539,-1.9570098651816226,15.69022372993388,0.4546990394592285,0.8361284030410925,1.0435778856277471,-0.7281191135839746,2.8152748848394697,0.15772938602188535,1.9294263852336089,-0.6350634442362955,43.36281845517155,-39.391434077533745,0.8858484996058613,6,-0.3878309726715097,-0.8826503753662118,-1.6962039470672616,-1.9480717182159433,2.1397590637207022,4,0.13151933020228723,4.176488724453841,8.015177726745605,-1.4062531860094698,7.8636112213134775,1.172412870981273,8.050840377807617,0.13151933020228723
850,2003-06-16,7.854695796966553,7.890357971191406,7.6228880882263175,7.747707843780518,10905171.0,-0.001133757010107539,2.000016045011616,-0.4285714285714301,73.96591606464611,75.22213020756357,-0.26755579616905933,-1.1871342364894133,-1.4576043417504767,-1.9335636828661658,17.10040540737099,0.2674698829650888,0.9503404974717045,0.9365902185440067,-0.8362493846665409,2.7094298217545543,0.05017041693873292,1.8230100201492805,-0.45735479931738343,38.679239571045194,-40.16296289014179,0.886419801605274,6,-0.09361457824707031,-0.8737349510192871,-1.687288522720337,-1.9391562938690186,2.121926784515381,0,0.21339389409895548,-1.684215711663833,7.8636112213134775,4.176488724453841,8.015177726745605,-1.4062531860094698,7.8636112213134775,0.21339389409895548
851,2003-06-17,7.926021099090576,8.095417976379395,7.774455070495605,8.006261825561522,12750926.0,0.009080593821541694,1.4827626907648936,-0.7499977715380678,73.11555513270793,76.07507068161391,-0.21626431685246583,-1.145875736117028,-1.5113036327373681,-1.9932125474783167,18.43398397552195,0.32096290588378995,1.0021462238662222,0.8991444587707518,-0.8386861578728144,2.636975075414317,0.030229150448969122,1.7680597670925344,-0.38351793174949744,37.362685155744536,-39.151708628922925,0.8689153083217827,6,-0.08024120330810547,-0.9450602531433105,-1.7942763566970825,-2.010481595993042,2.121926784515381,1,0.22609679624157542,2.000016045011616,7.854695796966553,-1.684215711663833,7.8636112213134775,4.176488724453841,8.015177726745605,0.22609679624157542
852,2003-06-18,8.059756278991701,8.20240592956543,7.836863994598389,7.970599174499513,10822089.0,0.016872927567208817,-1.0499931809247531,-1.1111203551287818,74.99999344570202,76.92177227064913,-0.24743253705391055,-1.148186537573638,-1.617447564114034,-2.1130938615939208,19.44774733815075,0.365541934967041,0.9965694459909953,0.912072420120241,-0.7553740231000692,2.5795188633405512,0.07834919851008593,1.7457956417303961,-0.4368681907653835,67.12332380163251,-8.911167312866908,0.8337232216101552,6,-0.1292774677276629,-1.0787954330444354,-1.9235538244247454,-2.144216775894167,2.219998359680176,2,0.21349544393757758,1.4827626907648936,7.926021099090576,2.000016045011616,7.854695796966553,-1.684215711663833,7.8636112213134775,0.21349544393757758
853,2003-06-19,7.997345924377441,8.193490982055664,7.899273872375487,8.157828330993652,7832516.0,-0.0077434543246595045,1.5384583737884125,-1.7999957213759876,69.20902503731728,75.66018028963427,-0.12398303240166975,-0.9646005501651835,-1.5250155087652937,-2.036767184139503,20.516295732590052,0.29421710968017667,1.0327579053964824,0.7413368225097656,-0.8454478980548608,2.328121543074392,-0.05205553777254757,1.5347291827920788,-0.2608722591400152,57.53418334714373,-14.829830574553746,0.7933923602823132,6,-0.06686711311340332,-1.0163850784301758,-1.8611434698104858,-2.0818064212799072,1.872288703918457,3,0.18283162360292504,-1.0499931809247531,8.059756278991701,1.4827626907648936,7.926021099090576,2.000016045011616,7.854695796966553,0.18283162360292504
854,2003-06-20,7.774455070495605,7.970599174499513,7.685297966003418,7.952767848968506,12517309.0,-0.02787060307125433,1.666672609245004,1.1111048384221403,58.89570934614825,73.68463920854037,0.10115973582913362,-0.6248843602703271,-1.2749362425230544,-1.8006877486543837,21.813661654933657,0.31204795837402344,1.0552475450124534,0.423939967155456,-1.039194815764362,1.887074750075275,-0.3076274243044539,1.155507358615366,0.6597585678100595,26.1539803363182,-41.336810431383725,0.7315673914599095,6,0.1872286796569833,-0.793494224548339,-1.638252615928649,-1.8589155673980704,2.3983116149902353,4,0.2740825163359608,1.5384583737884125,7.997345924377441,-1.0499931809247531,8.059756278991701,1.4827626907648936,7.926021099090576,0.2740825163359608
855,2003-06-23,7.462407112121582,7.756622791290282,7.426743984222412,7.756622791290282,8349007.0,-0.04013759878274403,1.2424284660826797,1.6499977269627544,57.83132957115445,70.98336089383959,0.45083402208583756,-0.19355791686857415,-0.9356036603439328,-1.4758506436336098,22.93929667499729,0.34771108627319247,1.039951658578902,0.029867911338806508,-1.2441642027915378,1.3039000254691517,-0.6071481457263666,0.6668839684039796,0.9568282127380368,4.597766863939519,-59.59263560399523,0.6370160570651726,6,0.46807169914245605,-0.4814462661743164,-1.2905421257019043,-1.5468676090240479,2.808431625366211,0,0.3405018159335178,1.666672609245004,7.774455070495605,1.5384583737884125,7.997345924377441,-1.0499931809247531,8.059756278991701,0.3405018159335178
856,2003-06-24,7.221683979034424,7.489153861999513,6.998792171478272,7.489153861999513,13681756.0,-0.03225810780225846,2.666668449436175,0.9090945925139641,49.698803429487924,67.93402454342238,0.6275679185980385,0.14297085693413436,-0.6778784209430047,-1.2207611649657233,24.31143123027178,0.49036169052124023,0.9459444272378974,-0.2670238733291628,-1.3825786068253443,0.8485308601670187,-0.8248012400772531,0.2907534934189284,1.1578516921997064,18.51854933183733,-40.18320706673467,0.5577773667480909,6,0.4145781993865967,-0.2407231330871582,-1.049818992614746,-1.3061444759368896,2.853010654449463,1,0.38148146754212564,1.2424284660826797,7.462407112121582,1.666672609245004,7.774455070495605,1.5384583737884125,7.997345924377441,0.38148146754212564
857,2003-06-25,7.310840129852295,7.399997234344482,7.132526874542236,7.310840129852295,8155034.0,0.012345617874820247,1.9999893034400138,-0.0,46.12903426159219,64.42322909380866,0.5048451298617884,0.14183816631429558,-0.7555440549707892,-1.29659497411751,25.14535210531641,0.2674703598022461,0.8833807998965719,-0.22913272380828875,-1.196240023674676,0.7379745760580985,-0.7126863737414819,0.2544209261249044,0.9858509313964845,26.11938302869921,-26.767243908729803,0.4835536499331936,6,0.3254220485687256,-0.3298792839050293,-1.1389751434326172,-1.3953006267547607,2.861926555633545,2,0.37439031700026537,2.666668449436175,7.221683979034424,1.2424284660826797,7.462407112121582,1.666672609245004,7.774455070495605,0.37439031700026537
858,2003-06-26,7.498068809509277,7.506985187530518,7.150359153747559,7.221683979034424,7191608.0,0.025609735178378834,1.4242332894124816,100.0,43.77103194776164,60.846266470724196,0.2643498291268038,0.056515282542331846,-0.9369175074030132,-1.4674266813459225,26.20010223983813,0.356626033782959,0.7419588624408204,-0.10475943088531459,-0.8556139433125978,0.6460950815419686,-0.4801866870989562,0.270667825328327,0.7207483183532712,51.376110326310595,1.8796274141630462,0.37542725621364154,6,0.10253024101257324,-0.46361398696899414,-1.406445026397705,-1.5825293064117432,2.754939079284666,3,0.3709869700895225,1.9999893034400138,7.310840129852295,2.666668449436175,7.221683979034424,1.2424284660826797,7.462407112121582,0.3709869700895225
859,2003-06-27,7.399997234344482,7.66746711730957,7.355419158935548,7.658551216125487,5264257.0,-0.013079577909503537,1.258060842996217,-0.935485429271883,47.44526473547143,57.899527434149235,0.3237920274903239,0.21401019030572144,-0.834009583183934,-1.3486641567557207,26.57720643717297,0.31204795837402255,0.6283649731021583,-0.233590078353882,-0.8874918099147457,0.4203116532069817,-0.5605409441343134,0.09336078742654941,0.7456183961350096,52.94125789820083,4.7882663015438425,0.32695086578043164,6,0.20060181617736816,-0.3655424118041992,-1.3083734512329102,-1.373011589050293,3.1383118629455566,4,0.33373490769556824,1.4242332894124816,7.498068809509277,1.9999893034400138,7.310840129852295,2.666668449436175,7.221683979034424,0.33373490769556824
860,2003-06-30,7.506985187530518,7.542647838592528,7.373250007629394,7.48023796081543,5952367.0,0.014457836915058309,2.4545419184823136,-0.10344929337712838,36.56387779369707,53.83822995203692,0.1813670642873202,0.1335296276962321,-0.9348182629115565,-1.4338442491423224,26.000038434387374,0.16939783096313477,0.4929997529003387,-0.13908407688140834,-0.7719381316833047,0.49376997792048716,-0.4555111042823565,0.17734295051953985,0.5698210354089017,76.00000855729067,31.863104829899164,0.3164270274009478,6,0.09361386299133301,-0.4725303649902344,-1.4153614044189453,-1.381927728652954,2.8351798057556152,0,0.3551068013805756,1.258060842996217,7.399997234344482,1.4242332894124816,7.498068809509277,1.9999893034400138,7.310840129852295,0.3551068013805756
861,2003-07-01,7.310840129852295,7.551562786102295,7.239514827728271,7.551562786102295,7241372.0,-0.026128339510250953,1.592593179513192,-8.999910862317936,36.403505582532986,49.54973130057369,0.3141030848983313,0.37339536562212317,-0.7346457512494293,-1.2175223068835388,26.368688994173482,0.3120479583740243,0.3622220436326389,-0.3508315324783329,-0.9295665324532472,0.22790346749658053,-0.6401990324657891,-0.06146403249087662,0.7012852499994562,33.333303620534274,-9.462569414653622,0.2893674999874567,7,0.28530144691467285,-0.2763853073120117,-1.2192163467407227,-1.114457130432129,2.460721492767332,1,0.40487803796296395,2.4545419184823136,7.506985187530518,1.258060842996217,7.399997234344482,1.4242332894124816,7.498068809509277,0.40487803796296395
862,2003-07-02,7.952767848968506,7.979515075683594,7.533731937408447,7.66746711730957,11833014.0,0.08780491813725111,1.631578947368421,-1.1851843781693712,48.763245808143836,47.27797805288775,-0.38509364492452036,-0.22383350037294214,-1.3606923786465188,-1.8319189382110368,26.772469490228858,0.6686749458312988,0.25922688646058756,0.25543353557586634,-0.3012524392484348,0.8121195104001675,-0.022909451836284234,0.5337765229880169,-0.9539756774902335,96.77416201133381,53.641642516747005,0.27834298741215036,7,-0.46361422538757324,-0.6642165184020996,-1.8611440658569336,-1.7563848495483398,1.5156617164611816,2,0.26681613556600925,1.592593179513192,7.310840129852295,2.4545419184823136,7.506985187530518,1.258060842996217,7.399997234344482,0.26681613556600925
863,2003-07-03,8.113249778747559,8.184575080871582,7.890357971191406,7.90818977355957,13806664.0,0.02017938066680358,-1.4444391621800434,0.718750365607644,54.9295793214726,46.83729693903489,-0.5893858448365759,-0.35623550652105607,-1.4979273651626954,-1.9620911535280579,26.823963165206997,0.2942171096801758,0.15712774441126953,0.3864937782287594,-0.19351202193934647,0.9664995783968653,0.09649087814470647,0.6764966783128123,-1.0948431491851798,92.45283018867924,47.31086742123756,0.29000290008405283,7,-0.5215661525726318,-0.8246984481811523,-2.0216259956359863,-1.9168667793273926,1.0342159271240234,3,0.2538461113490098,1.631578947368421,7.952767848968506,1.592593179513192,7.310840129852295,2.4545419184823136,7.506985187530518,0.2538461113490098
864,2003-07-04,8.264816284179688,8.264816284179688,7.899273872375487,8.024092674255371,4350675.0,0.018681355753295437,2.037029994017843,1.1739178963915153,57.66666803345688,46.81900121262406,-0.7421217155986124,-0.4989777449142707,-1.6119346982533855,-2.0857178138683166,26.109537944529425,0.3655424118042001,0.03195822117834268,0.5162169218063353,-0.11083266846341466,1.1432665120760852,0.20269212667145986,0.8297417169412107,-1.1997629165649402,100.0,51.80818699255087,0.31352479513487513,7,-0.633012056350708,-0.8603615760803223,-2.246746778488159,-2.157589912414551,1.0877094268798828,4,0.24056089527603963,-1.4444391621800434,8.113249778747559,1.631578947368421,7.952767848968506,1.592593179513192,7.310840129852295,0.24056089527603963
865,2003-07-07,8.888912200927734,8.951321601867676,8.46096134185791,8.469876289367676,16947109.0,0.07551237623305385,-1.2449010777428742,1.7407345780989394,64.91712409246783,48.509925730732945,-1.2768640040023698,-1.070525561371106,-2.1930318143914285,-2.6843672482958727,26.36369485611177,0.6865053176879883,-0.040491646120497826,1.0721080303192139,0.27410333154602995,1.8701127290923978,0.6731056809326219,1.4711103797058058,-1.7518730583190907,96.35417957898214,44.85960256019696,0.3990023493865922,7,-0.8469879627227783,-1.1545779705047607,-2.7326502799987793,-2.7816858291625977,0.8469877243041992,0,0.18555666419904093,2.037029994017843,8.264816284179688,-1.4444391621800434,8.113249778747559,1.631578947368421,7.952767848968506,0.18555666419904093
866,2003-07-08,8.817586898803711,9.20987606048584,8.666021347045897,8.978069305419922,18562204.0,-0.008024075444977297,-1.3461555867312203,-0.3829800792460474,61.97182419575717,50.27023572341794,-1.067625331201846,-0.9895468466208932,-2.082673874464829,-2.5918802491691686,26.539422912008963,0.5438547134399432,-0.05556534999391172,0.9624454021453861,0.05143061424704776,1.8734601900437244,0.5069380081962169,1.4179527960945553,-1.5354051594543447,76.5957380227013,25.959524298514893,0.45550739394916934,7,-0.6374692916870117,-0.9539754390716553,-2.39831280708313,-2.469637870788574,1.3284330368041992,1,0.17290196421985504,-1.2449010777428742,8.888912200927734,2.037029994017843,8.264816284179688,-1.4444391621800434,8.113249778747559,0.17290196421985504
867,2003-07-09,8.746261596679688,8.888912200927734,8.567948341369629,8.781924247741701,9308686.0,-0.008088982047197102,1.5714285714285714,0.22222156193918316,61.797759898658505,52.273205495739816,-0.8619119630596455,-0.8945701869930209,-1.9619927647642115,-2.4948953571202903,26.127612494716562,0.32096385955810547,-0.04270300779328284,0.8469875812530514,-0.14745195357886054,1.8414271160849633,0.34976781383709543,1.3442073486690074,-1.271310425216674,64.86486486486487,14.477382998074106,0.4972197674159559,7,-0.5215661525726318,-0.6419274806976318,-2.3002405166625977,-2.398312568664551,1.3016862869262695,2,0.11722723069810437,-1.3461555867312203,8.817586898803711,-1.2449010777428742,8.888912200927734,2.037029994017843,8.264816284179688,0.11722723069810437
868,2003-07-10,8.532285690307617,8.978069305419922,8.380720138549805,8.951321601867676,18585597.0,-0.02446484180776176,1.5282944993289402,11.749993314613668,61.97182419575722,53.88726765799378,-0.5428958447021985,-0.6744467413256521,-1.7001298597082606,-2.258948419415674,25.584364748742892,0.5973491668701172,0.019278653225111242,0.6071562767028809,-0.4261035136299345,1.6404160670356962,0.09052638153647408,1.1237861718692885,-0.8838420299423211,48.29931032274687,-4.940658817419042,0.5166298951664076,7,-0.3075902462005615,-0.4279515743255615,-2.0862646102905273,-2.1843366622924805,1.3373489379882812,3,0.10971783049710782,1.5714285714285714,8.746261596679688,-1.3461555867312203,8.817586898803711,-1.2449010777428742,8.888912200927734,0.10971783049710782
869,2003-07-11,8.897828102111816,8.897828102111816,8.353973388671875,8.362888336181639,10327918.0,0.042842261156285755,1.0333306591790345,-1.2765964710246724,72.29916281914298,57.85785488304334,-0.7527912177231944,-1.0103359802358867,-2.0200232797696414,-2.5993169880658336,24.780237916177654,0.5438547134399414,0.10462843158084922,0.9209878444671631,-0.1991719698664305,2.0411476588007567,0.3609079373003663,1.4810677516339599,-1.0932412017344664,63.54165389942271,3.9773917637125322,0.5600799071667969,7,-0.6731326580047607,-0.7934939861297607,-2.3180720806121826,-2.4161441326141357,1.2125301361084002,4,0.028056015568621362,1.5282944993289402,8.532285690307617,1.5714285714285714,8.746261596679688,-1.3461555867312203,8.817586898803711,0.028056015568621362
870,2003-07-14,9.530839920043944,9.539754867553713,9.111804008483887,9.129634857177734,12616238.0,0.07114228446174264,1.0425544504881679,0.7500004456923773,81.97530929410885,62.92138862877398,-1.19410103583032,-1.5930113081029766,-2.600526405229445,-3.201083098282715,24.752476300923234,0.6419267654418963,0.20912801523078883,1.470192456245421,0.15472789782201168,2.785657014668831,0.8124601770337154,2.1279247354571256,-1.5857241036557443,99.24817956187208,33.067085549087594,0.657732279211705,7,-0.9940965175628644,-1.2615664005279505,-2.665782690048216,-2.763854742050169,0.9807224273681658,0,-0.018709180983028317,1.0333306591790345,8.897828102111816,1.5282944993289402,8.532285690307617,1.5714285714285714,8.746261596679688,-0.018709180983028317
871,2003-07-15,9.718069076538086,10.137104988098145,9.334694862365724,9.379273414611816,22724086.0,0.019644559982629373,-2.7499938717434116,0.8444451311404526,82.45192724910869,66.66457545554786,-1.1219389976314087,-1.727680069818545,-2.731988634603983,-3.353382875027356,24.65530457361453,0.8024101257324201,0.32552816734497636,1.5678192138671871,0.06078492739582764,3.0748535003385467,0.8143020706315074,2.321336357102867,-1.5815965740100246,76.50000080224672,5.034441112254726,0.7535171432356796,7,-0.7043375968933105,-1.150120496749878,-2.725963592529297,-2.9510838985443115,0.7043371200561523,1,0.0018348139484720694,1.0425544504881679,9.530839920043944,1.0333306591790345,8.897828102111816,1.5282944993289402,8.532285690307617,0.0018348139484720694
872,2003-07-16,9.780477523803713,10.270838737487793,9.575418472290039,10.074694633483887,23157386.0,0.006421897886720762,1.0259719692770608,-0.868420534098229,81.84079542418758,69.65471057807174,-1.0033333378404397,-1.7439815095709754,-2.7312941360002885,-3.376585499092382,24.45287933891742,0.6954202651977539,0.47604523552687716,1.5441915988922137,-0.12846041929037533,3.2168436170748027,0.7078655898009192,2.380517607983508,-1.3639164732958395,74.41858845291428,0.39483549013885977,0.8363260090912943,7,-0.6954212188720721,-1.1456620693206805,-2.7883720397949237,-3.0134923458099383,1.3551807403564435,2,0.037374699846151715,-2.7499938717434116,9.718069076538086,1.0425544504881679,9.530839920043944,1.0333306591790345,8.897828102111816,0.037374699846151715
873,2003-07-17,9.459513664245604,9.700237274169922,9.299033164978027,9.655658721923828,13467658.0,-0.03281678821682765,1.8124855846851695,0.6666677471321845,77.04916349055979,71.80832118441651,-0.5267081545642469,-1.378537487099731,-2.3416080998718574,-3.0190230343514752,23.986643646135082,0.48144435882568537,0.6508601640551817,1.1501193523406972,-0.604374410580478,2.9046131152618733,0.2728724708801096,2.027366233801285,-0.7462681838209431,57.67438366271479,-18.230625053885163,0.8772468814605879,7,-0.1471076011657697,-0.8246982097625715,-2.2668058872222883,-2.5498778820037824,2.1754217147827166,3,0.062205546738039574,1.0259719692770608,9.780477523803713,-2.7499938717434116,9.718069076538086,1.0425544504881679,9.530839920043944,0.062205546738039574
874,2003-07-18,9.90529727935791,9.949875831604004,9.45059871673584,9.45059871673584,10390912.0,0.04712542641565687,-1.1960795828736581,-2.31817496705934,78.9247184690448,73.36472055959173,-0.7993812817210166,-1.74601788832312,-2.717533594612883,-3.425671354984866,24.20114337358162,0.49927711486816406,0.7737052693928526,1.4893608570098884,-0.38317761666898065,3.3618993306887575,0.5530916201704539,2.425630093849323,-0.9428368778031491,68.46156124726002,-7.124445894824959,0.9362692368394346,7,-0.5928912162780762,-1.270481824874878,-2.6769267320632935,-2.9243364334106445,1.4978303909301758,4,-0.003600361509223049,1.8124855846851695,9.459513664245604,1.0259719692770608,9.780477523803713,-2.7499938717434116,9.718069076538086,-0.003600361509223049
875,2003-07-21,10.00337028503418,10.208430290222168,9.7448148727417,10.14601993560791,15913493.0,0.009901066359779831,2.4666676174753888,-0.3137235573192166,83.25991189427307,75.73006363720461,-0.8076797226663412,-1.7328098864112835,-2.742881109793961,-3.484922682812747,25.207715414196308,0.46361541748046875,0.8806295283958008,1.4603857040405277,-0.48320321848195036,3.403974626563005,0.48859124277928956,2.4321801653017667,-0.8315693497301329,72.47716415508356,-8.104319384672067,0.9717944612612387,7,-0.6909642219543457,-1.3685548305511475,-2.774999737739563,-3.022409439086914,1.1322879791259766,0,0.010695190734476778,-1.1960795828736581,9.90529727935791,1.8124855846851695,9.459513664245604,1.0259719692770608,9.780477523803713,0.010695190734476778
876,2003-07-22,9.976622581481934,10.288670539855957,9.414936065673828,10.270838737487793,32310015.0,-0.0026738691850948237,4.29729057773255,2.0625087746274544,79.48050291871719,77.69481286165558,-0.669654290630664,-1.5695587692381618,-2.641357055460025,-3.4181182048621395,26.993709142724864,0.8737344741821289,0.9779136040791894,1.2958910703659061,-0.6439029135061887,3.235685054238001,0.3259940784298596,2.2657880623019535,-0.6289755978284877,68.46845457786857,-9.648999017104401,0.9698969919360473,7,-0.6553006172180176,-1.3328912258148193,-2.6056015491485596,-2.995661735534668,1.5869874954223615,1,0.0536193247325103,2.4666676174753888,10.00337028503418,-1.1960795828736581,9.90529727935791,1.8124855846851695,9.459513664245604,0.0536193247325103
877,2003-07-23,10.047947883605957,10.163850784301758,9.869634628295898,10.101442337036133,12579746.0,0.007149243297668084,2.300027276665615,0.18182024453174633,78.93331644694388,79.5794231117874,-0.6000156504044085,-1.5023385789011137,-2.6369725632982437,-3.4475688225775736,28.876220191604276,0.2942161560058594,1.004647677941838,1.230360984802246,-0.6885967144285043,3.1493186840329965,0.27088213518687,2.1898398344176213,-0.6330118179321289,75.67567046670072,-0.6024935972979364,0.9594788496153752,7,-0.726625919342041,-1.4042165279388428,-2.634577512741089,-3.0669870376586914,1.6850605010986328,2,0.03726714323421598,4.29729057773255,9.976622581481934,2.4666676174753888,10.00337028503418,-1.1960795828736581,9.90529727935791,0.03726714323421598
878,2003-07-24,10.279754638671877,10.368911743164062,9.93204402923584,10.163850784301758,14119390.0,0.02307005945404339,1.969686557972189,-2.166651810386356,79.42706244150283,80.3714119587163,-0.6234373033874263,-1.5969391486163644,-2.7985872847237063,-3.6333077508762095,30.732046811833936,0.43686771392822266,1.061837349026142,1.3230834484100367,-0.5964182031022727,3.242585099922346,0.363332622653882,2.2828342741661913,-0.8648185729980487,90.65415328756131,16.6588307768547,0.9597508257561546,7,-0.5393967628479022,-1.5959026813507098,-2.824034810066225,-3.298793792724611,1.6137342453002912,3,0.0832610947997161,2.300027276665615,10.047947883605957,4.29729057773255,9.976622581481934,2.4666676174753888,10.00337028503418,0.0832610947997161
879,2003-07-25,9.869634628295898,10.208430290222168,9.771561622619627,10.039031982421877,10185689.0,-0.03989589487215284,-1.3902426297938817,-1.4615333980614407,65.27777034957134,78.5161298537677,-0.06813479481029461,-1.0459394553531958,-2.3247553024553707,-3.1803182522955895,32.23597821782488,0.5081930160522496,1.1233755681798474,0.7894815683364875,-1.0231422521616906,2.602105388834665,-0.11683034191260155,1.6957934785855766,-0.26390342712402415,47.66353832189028,-22.532632184388156,0.9063119102490886,7,-0.035662174224853516,-1.1857826709747314,-2.4139147996902466,-2.888673782348633,2.1308422088623065,4,0.17886181375664778,1.969686557972189,10.279754638671877,2.300027276665615,10.047947883605957,4.29729057773255,9.976622581481934,0.17886181375664778
880,2003-07-28,10.17276668548584,10.217345237731934,10.012285232543944,10.14601993560791,7348915.0,0.03071360476920515,2.538450145638288,-0.15789355161969365,69.68910804333066,77.09803883090345,-0.30243826510477057,-1.2006772534868393,-2.544106013414197,-3.435393410699385,33.82507491897545,0.34771060943603516,1.218259574263266,0.9593245506286614,-0.7556406707236949,2.6742897719810177,0.10184193995248414,1.8168071613048387,-0.41439937591552756,79.43919721368047,9.637269356698056,0.857482610676178,7,-0.3387942314147949,-1.4889147281646729,-2.701444387435913,-3.191805839538574,1.6315660476684553,0,0.12094654510829228,-1.3902426297938817,9.869634628295898,1.969686557972189,10.279754638671877,2.300027276665615,10.047947883605957,0.12094654510829228
881,2003-07-29,10.270838737487793,10.35999584197998,10.039031982421877,10.163850784301758,11209421.0,0.009640646938445796,1.249992478966163,4.000035655708479,71.97942179410073,76.0023306497827,-0.3507378797391798,-1.1232111485292258,-2.550930949209322,-3.4871975432421145,35.912654931190644,0.3209638595581037,1.25694651798557,0.9093966722488407,-0.6144741416274542,2.4332674861251347,0.14746126531069415,1.6713320791869872,-0.49927711486816584,83.58198947262552,12.61211388824782,0.761935406938147,7,-0.43686628341674805,-1.586986780166626,-2.815118908882141,-3.2898778915405273,1.3551816940307617,1,0.08420145119364375,2.538450145638288,10.17276668548584,-1.3902426297938817,9.869634628295898,1.969686557972189,10.279754638671877,0.08420145119364375
882,2003-07-30,10.074694633483887,10.368911743164062,9.95879077911377,10.163850784301758,10995630.0,-0.019097184662046685,-1.5555585268381096,-0.8333288764095022,72.35141854606104,75.48035898928283,-0.12121742654960954,-0.8010152200859171,-2.2604885535604096,-3.246025790358093,37.2089046340763,0.41012096405029297,1.1940266101252845,0.6071562290191643,-0.7943169235226968,2.0086293815610254,-0.09358034725176623,1.3078928052900949,-0.18366298675537251,50.74628771950006,-22.137385691819333,0.7007365762709301,7,-0.1827707290649414,-1.3239753246307373,-2.7660831212997437,-3.093733787536621,1.4265050888061523,2,0.14778764990771065,1.249992478966163,10.270838737487793,2.538450145638288,10.17276668548584,-1.3902426297938817,9.869634628295898,0.14778764990771065
883,2003-07-31,10.17276668548584,10.190597534179688,9.691322326660156,9.940959930419922,17981149.0,0.009734493755870766,2.7333390382263487,-2.6000085573395233,70.0280029794738,74.49183504599716,-0.12010496422026407,-0.7767043398490792,-2.2672143603809713,-3.308007827244431,37.97366686231485,0.49927520751953125,1.1129560490183863,0.6022524356842034,-0.6776136748545714,1.8821185462229781,-0.03768061958518487,1.2421854909535917,0.19614505767822266,71.05252046434643,-2.8883976299600675,0.6399330552693875,7,-0.28084278106689453,-1.4131312370300293,-2.8641551733016968,-3.191805839538574,1.5869884490966797,3,0.15337437173751867,-1.5555585268381096,10.074694633483887,1.249992478966163,10.270838737487793,2.538450145638288,10.17276668548584,0.15337437173751867
884,2003-08-01,10.253007888793944,10.449152946472168,10.11927318572998,10.163850784301758,12570985.0,0.007887844653174714,-2.700022463016248,0.38461823283291496,63.728806184460474,72.32171218935133,-0.16297503963365045,-0.7382062870400166,-2.255018081616317,-3.356450886245332,38.77697293425656,0.3298797607421875,1.0357038411921593,0.5830840587615942,-0.5725954712397101,1.7387635887628985,0.005244293760942043,1.1609238237622463,-0.5616855621337873,74.11755970920252,3.23830490345118,0.5778397650006524,8,-0.3209633827209455,-1.4086740016937238,-2.9354809522628766,-3.272047042846678,1.9168672561645508,4,0.1599999739560518,2.7333390382263487,10.17276668548584,-1.5555585268381096,10.074694633483887,1.249992478966163,10.270838737487793,0.1599999739560518
885,2003-08-04,10.538309097290039,10.716622352600098,10.17276668548584,10.35999584197998,13265077.0,0.027826098603505045,1.0333342247180997,1.9999893034400535,65.03267014271945,70.71639743646269,-0.40724101519712974,-0.9418944854199314,-2.4406487577190425,-3.6152323639706214,38.75765668358223,0.5438556671142578,1.004585336794916,0.7859154224395759,-0.37050058245712414,1.942331427336276,0.207707419991225,1.3641234248879268,-0.8469867706298828,82.60867543170201,11.92650680415636,0.5782080024483504,8,-0.3343367576599121,-1.5602405071258545,-3.220782160758972,-3.5573482513427734,1.7563848495483416,0,0.13874785094737518,-2.700022463016248,10.253007888793944,2.7333390382263487,10.17276668548584,-1.5555585268381096,10.074694633483887,0.13874785094737518
886,2003-08-05,10.342164993286133,10.698790550231934,10.297586441040039,10.698790550231934,10321290.0,-0.018612483482226327,1.2500020056210874,-1.9999946516914027,59.813099060696764,68.59192883799079,-0.17186523690401678,-0.6594888602859719,-2.1539684455848747,-3.3821936085007254,38.42710015131823,0.40120410919189453,0.9155585620449607,0.5135424137115479,-0.5828550333378661,1.6099398607609618,-0.03465630981315826,1.061741137236254,-0.6098306655883796,63.4782649136596,-6.453209842977415,0.548198723524707,8,-0.13819265365600586,-1.3640964031219482,-3.024638056755066,-3.361204147338867,1.2749385833740217,1,0.14137927028019415,1.0333342247180997,10.538309097290039,-2.700022463016248,10.253007888793944,2.7333390382263487,10.17276668548584,0.14137927028019415
887,2003-08-06,9.771561622619627,10.11927318572998,9.593249320983887,10.056863784790039,18829655.0,-0.055172526355644735,1.5652132461172488,0.8000048134906147,55.014322432183754,65.87940217028867,0.39717719887427627,-0.008573725317086556,-1.5036285460971133,-2.780343848090155,37.74966665961793,0.7489156723022461,0.7838273555989321,-0.1083259582519549,-1.0804753530266478,0.863823436522738,-0.5944006556393013,0.37774873913539153,0.9450607299804705,15.872937716797445,-53.31182716667076,0.4860746973873468,8,0.38337421417236506,-0.6463844776153547,-2.4562634229660016,-2.7906007766723615,1.8544588088989276,2,0.18978121210494625,1.2500020056210874,10.342164993286133,1.0333342247180997,10.538309097290039,-2.700022463016248,10.253007888793944,0.18978121210494625
888,2003-08-07,9.468429565429688,9.816141128540039,9.32577896118164,9.807225227355957,13189676.0,-0.031021864149967215,1.7499966573160655,1.187497701906324,42.64263685489828,63.36438733754721,0.6404724384764187,0.38819058193993783,-1.1212012513591567,-2.4469838028137545,37.35783045026378,0.49036216735839844,0.6832882518742505,-0.4582652091979984,-1.2258385820167934,0.3093081636207966,-0.8420518956073959,-0.0744785227886009,1.230360984802246,10.256410256410255,-56.581786518619985,0.38378668640939756,8,0.5527710914611816,-0.16493940353393555,-2.079577088356018,-2.487468719482422,1.8187952041625977,3,0.21468926212243544,1.5652132461172488,9.771561622619627,1.2500020056210874,10.342164993286133,1.0333342247180997,10.538309097290039,0.21468926212243544
889,2003-08-08,9.147465705871582,9.825056076049805,9.067225456237793,9.504093170166016,12318007.0,-0.03389832044904062,-1.9310344191639295,1.0526329123188263,36.59215782238291,59.68694842410858,0.9479062049094615,0.7682016858498777,-0.7405696316613195,-2.105038787983144,36.844354519323055,0.7578306198120117,0.5697289396412994,-0.7917109489440914,-1.4941978932328919,-0.08922400465529101,-1.1429544210884917,-0.4404674767996912,1.4964043807983405,4.864823609814989,-58.72949093135048,0.3512434721444004,8,0.7444581985473633,0.16048240661621094,-1.7073482275009155,-2.1665048599243164,2.023855209350586,4,0.2855752087743997,1.7499966573160655,9.468429565429688,1.5652132461172488,9.771561622619627,1.2500020056210874,10.342164993286133,0.2855752087743997
890,2003-08-11,9.35252571105957,9.406020164489746,9.058309555053713,9.316864013671877,10254507.0,0.02241713844921711,3.8749966573071015,-0.09999705843813264,40.74072711580229,56.21598234874209,0.6864463022502729,0.5787718088758353,-0.897582238199238,-2.2786013254864166,35.46803539482806,0.3477106094360334,0.43119681034649915,-0.5777352333068855,-1.3060928957006581,0.15062242908688717,-0.9419140645037718,-0.21355640210999915,1.196745697784424,17.93474943450315,-43.18233851338155,0.36417883119688593,8,0.534940242767334,0.18277215957641602,-1.834396243095398,-2.3715648651123047,1.8901205062866229,0,0.3012394214075611,-1.9310344191639295,9.147465705871582,1.7499966573160655,9.468429565429688,1.5652132461172488,9.771561622619627,0.3012394214075611
891,2003-08-12,9.735899925231934,9.798309326171877,9.45059871673584,9.477346420288086,8621189.0,0.040991516732107325,-1.228564792318024,7.250173824678117,45.762713181346335,53.26168175266267,0.2449725974785526,0.20743735081557801,-1.21912833571675,-2.6329115248819512,33.65406355951501,0.44578361511230646,0.39164051337585093,-0.19525256156921422,-0.9225595076706199,0.5320543845321914,-0.5589060346199162,0.16840091148148773,0.6940945353088388,63.865560570282575,4.400425771134799,0.3636534730507028,8,0.1515660285949707,-0.20060205459594727,-1.8477706909179688,-2.496385097503662,1.7474689483642596,1,0.26282049335521385,3.8749966573071015,9.35252571105957,-1.9310344191639295,9.147465705871582,1.7499966573160655,9.468429565429688,0.26282049335521385
892,2003-08-13,10.14601993560791,10.270838737487793,9.967706680297852,10.065778732299805,13013615.0,0.04212450965247627,-1.1935468287953184,0.3103466082408442,48.267900722503676,50.843892612999326,-0.17205986210269764,-0.1832903915127595,-1.5691402352553894,-3.0115723368227076,31.876339450637676,0.5349388122558594,0.3135500223145229,0.1965903282165531,-0.5331417255814088,0.926322382014515,-0.16827569868242875,0.5614563551155349,0.17423973249389668,89.70591358227631,32.77379229870505,0.3648660268989814,8,-0.25855398178100586,-0.6107220649719238,-2.1241554021835327,-2.7772278785705566,1.5156621932983398,2,0.14499120348555694,-1.228564792318024,9.735899925231934,3.8749966573071015,9.35252571105957,-1.9310344191639295,9.147465705871582,0.14499120348555694
893,2003-08-14,10.047947883605957,10.163850784301758,9.833971977233887,10.137104988098145,8107520.0,-0.009666061433386774,3.6250518124323095,-1.1111137522433117,52.512563826982415,49.59764346216843,-0.10454986679088307,-0.040974797861402124,-1.4200578970427298,-2.8805836980276274,30.629658981564006,0.3298788070678711,0.21036656288470112,0.06909656524658203,-0.6239960634819965,0.7621891939751606,-0.27744974911770726,0.4156428796108713,0.22289085388183594,81.61769158954213,22.541852639187425,0.3465463143642896,8,-0.16048192977905273,-0.5126500129699707,-1.8834331035614014,-2.6791558265686035,1.5424089431762695,3,0.15705421307840894,-1.1935468287953184,10.14601993560791,-1.228564792318024,9.735899925231934,3.8749966573071015,9.35252571105957,0.15705421307840894
894,2003-08-15,9.869634628295898,10.065778732299805,9.860718727111816,9.949875831604004,5015342.0,-0.017746236084782208,-3.1817828213580714,0.8999978606880027,45.57292239741343,47.435449268245534,0.01526860983476297,0.1417998645858205,-1.2015270276148957,-2.666497624088324,29.0588533069657,0.20506000518798828,0.11105458631407572,-0.10743355751037598,-0.8015057681463027,0.5866386531255507,-0.45446966282833934,0.23960254780758738,0.40120410919189453,66.91179767018052,9.981686424420047,0.34703610531796325,8,0.008915424346923828,-0.3343367576599121,-1.7051198482513428,-2.500842571258545,1.2927703857421875,4,0.14363147114202235,3.6250518124323095,10.047947883605957,-1.1935468287953184,10.14601993560791,-1.228564792318024,9.735899925231934,0.14363147114202235
895,2003-08-18,10.110358238220217,10.11927318572998,9.90529727935791,9.949875831604004,6910359.0,0.024390326389000405,1.4000128360092847,-2.000000000000022,47.75002005615727,46.095107156630036,-0.3269232204498582,-0.09538810618141547,-1.3886342158746494,-2.8637064226549978,27.18278465046373,0.24963855743408203,0.02189059478326172,0.12794065475464045,-0.5686297748326563,0.8245110843419372,-0.22034456003900793,0.4762258695482888,0.0634781646728495,80.43493426223507,25.765882136862977,0.3482852147936483,8,-0.44578409194946467,-0.22289228439331232,-1.945843458175661,-2.741566181182863,0.9539747238159162,0,0.10493818834145663,-3.1817828213580714,9.869634628295898,3.6250518124323095,10.047947883605957,-1.1935468287953184,10.14601993560791,0.10493818834145663
896,2003-08-19,10.51156234741211,10.565055847167967,10.253007888793944,10.30650234222412,15021958.0,0.039682482038590816,1.0000061123760562,1.2777724955133736,55.79196570204078,46.18151196439192,-0.7840193548269934,-0.4790206693684471,-1.7474123533533756,-3.2190480441542,26.27157555571743,0.45469760894775035,-0.033360618801621555,0.5023977756500244,-0.23322252078994765,1.2380180720899965,0.13458762743003838,0.8702079238700104,-1.4532527923583967,92.68298728014872,35.967913037644074,0.36781014821998637,8,-0.6998796463012695,-0.6240963935852051,-2.108553886413574,-2.9778308868408194,0.5616865158081072,1,0.069550447951638,1.4000128360092847,10.110358238220217,-3.1817828213580714,9.869634628295898,3.6250518124323095,10.047947883605957,0.069550447951638
897,2003-08-20,10.422406196594238,10.565055847167967,10.181682586669922,10.475899696350098,8891736.0,-0.008481722114298318,2.3077106629475477,-0.2608675431701997,53.31754863919749,47.36761327375851,-0.6625010430113623,-0.37984763752134754,-1.6099556226792267,-3.092054263611102,25.252454810271967,0.3833732604980451,-0.12320129908490784,0.3945187091827389,-0.3639638953218789,1.1530013136873567,0.015277406930430004,0.7737600114350478,-1.3339617156982406,80.48792259818411,24.529489480603942,0.3792413022523092,8,-0.6107234954833984,-0.534940242767334,-1.6315661668777466,-2.5899996757507324,0.24963760375976562,2,0.10179632773750935,1.0000061123760562,10.51156234741211,1.4000128360092847,10.110358238220217,-3.1817828213580714,9.869634628295898,0.10179632773750935
898,2003-08-21,11.135658264160156,11.135658264160156,10.565055847167967,10.57397174835205,18438054.0,0.06843449143240932,1.0317468941594812,-10.500089139271198,60.04056905157206,49.97299229922397,-1.2453475741965878,-1.0811193612108347,-2.270509394766375,-3.7612287478241084,24.21655913016596,0.713252067565918,-0.16974953556253958,1.0649755954742428,0.16354447337485745,1.9664067175736282,0.6142600344245501,1.5156911565239355,-2.0176815559387187,100.0,44.42437556505446,0.45071556104969274,8,-1.0386743545532227,-1.0386743545532227,-2.27572238445282,-3.236384868621826,-1.0074691772460938,3,0.04723778803800838,2.3077106629475477,10.422406196594238,1.0000061123760562,10.51156234741211,1.4000128360092847,10.110358238220217,0.04723778803800838
899,2003-08-22,11.63493537902832,12.143128395080565,10.93951416015625,11.091079711914062,23539868.0,0.04483588693405527,-1.8421087003028793,0.9682548037169911,61.895552978067585,52.32352850614233,-1.513870105992348,-1.5192566839479653,-2.705313856722178,-4.214501107688481,23.89811057907362,1.2036142349243146,-0.14424079913393228,1.4759876728057861,0.3417921347848676,2.6101832108267047,0.9088899037953269,2.0430854418162454,-2.4362514085693334,77.2908235799494,24.096409828713448,0.567097769010459,8,-0.8380718231201172,-1.0342164039611816,-2.661324620246887,-3.7356619834899902,-1.4621686935424805,4,-0.003831439607859366,1.0317468941594812,11.135658264160156,2.3077106629475477,10.422406196594238,1.0000061123760562,10.51156234741211,-0.003831439607859366
900,2003-08-25,11.403127670288086,11.63493537902832,11.305055618286133,11.590356826782227,7847931.0,-0.01992342038771111,1.3870923219190372,-0.3442625825480383,61.42033441613503,54.06326419889663,-1.073483032081258,-1.2548859425005041,-2.410110419713453,-3.944117992302906,23.551304329466646,0.3298797607421875,-0.046841267009785525,1.1826619148254398,-0.08079209149082978,2.4461159211417094,0.550934911667305,1.8143889179835746,-2.0277770343518036,62.272690806986894,9.950364527737868,0.631727003158135,8,-0.4145774841308594,-0.8024086952209473,-2.429516911506653,-3.503854274749756,-1.3997573852539062,0,-0.021110230737591884,-1.8421087003028793,11.63493537902832,1.0317468941594812,11.135658264160156,2.3077106629475477,10.422406196594238,-0.021110230737591884
901,2003-08-26,11.135658264160156,11.63493537902832,11.037586212158203,11.376380920410154,10388093.0,-0.023455793345613984,-1.734697263407904,1.285711375073848,65.70842939976575,56.001100718592426,-0.6555111230648798,-0.9689847895056989,-2.083345600062424,-3.6383827296508358,22.791189376271646,0.5973491668701172,0.10732455304251332,0.8719515323638909,-0.4562958584989367,2.2001989232267185,0.20782783693247708,1.5360752277953047,-1.594240962675217,48.63635148111687,-7.953854263795911,0.6641236954314141,8,-0.1471080780029297,-0.5349392890930176,-2.162047505378723,-3.236384868621826,-1.0698795318603516,1,-0.0064051267048650384,1.3870923219190372,11.403127670288086,-1.8421087003028793,11.63493537902832,1.0317468941594812,11.135658264160156,-0.0064051267048650384
902,2003-08-27,11.563610076904295,11.581440925598145,11.233731269836426,11.322887420654295,8378549.0,0.03843076022919023,1.5161312584106506,-1.0000000000000073,73.45309990644192,58.32782694964348,-0.962442053659613,-1.3488265274113083,-2.450117963030449,-4.021205676064129,22.21280127100438,0.4457826614379883,0.2577878447532207,1.2254575729370103,-0.21992163771417772,2.6708367835881983,0.5027679676114172,1.9481471782626034,-1.8660901098036184,63.276826598192216,0.7915982189246762,0.7226896053255937,8,-0.5616865158081037,-0.9628911018371564,-2.58108341693878,-3.655420780181883,-1.4532518386840785,2,-0.042405547266200605,-1.734697263407904,11.135658264160156,1.3870923219190372,11.403127670288086,-1.8421087003028793,11.63493537902832,-0.042405547266200605
903,2003-08-28,11.73300838470459,11.87565803527832,11.501199722290039,11.599272727966307,9202237.0,0.014649258032197965,-1.2702583938989205,0.5555590770791149,79.95868983206749,62.14846777571615,-0.9696464621704095,-1.4707481805068436,-2.5530950301068156,-4.142750701860281,22.42760183783093,0.37445831298828125,0.37883285663556343,1.316843795776368,-0.25393393973797096,2.8876215312907068,0.5314549280191994,2.1022326635335364,-1.8887519119251195,65.92595879345313,-3.688912006394162,0.7853888677571693,8,-0.7087955474853516,-1.1322894096374512,-2.7504817247390747,-3.8248190879821777,-0.9450607299804705,3,-0.09042562227550122,1.5161312584106506,11.563610076904295,-1.734697263407904,11.135658264160156,1.3870923219190372,11.403127670288086,-0.09042562227550122
904,2003-08-29,11.893488883972168,12.027223587036133,11.795416831970215,11.857827186584473,9611068.0,0.013677694075185709,-1.8888743626617859,0.26665810941867407,79.74948465280303,65.70396384201013,-0.9083782310087685,-1.5831978308359016,-2.6367344913694133,-4.254385986212277,22.33077386491904,0.29421520233154297,0.47378205395170525,1.3953002452850338,-0.3055469657428844,3.096147456312952,0.5448766397710738,2.245723850798994,-1.9113000958546316,86.48649429994893,9.907530837603119,0.8504236055139593,8,-0.7310833930969238,-1.2927699089050293,-2.681383967399597,-3.945178985595703,-1.230360984802246,4,-0.1484257322876089,-1.2702583938989205,11.73300838470459,1.5161312584106506,11.563610076904295,-1.734697263407904,11.135658264160156,-0.1484257322876089
905,2003-09-01,12.000476837158205,12.196621894836426,11.911320686340332,12.125296592712402,6206393.0,0.008995506216028515,1.1333295300984443,-3.5001069690324154,78.34821668401287,68.21021395111812,-0.8035601012086122,-1.6601437190515842,-2.653994123980599,-4.309844762217912,21.926506350013785,0.3031330108642578,0.570575592348316,1.4291798114776633,-0.3998003082717343,3.258159931227061,0.5146897516029654,2.343669871352361,-1.8886316726228873,83.07687497377286,4.687760955724386,0.9144900598746987,9,-0.8113245964050311,-1.3730111122131365,-2.741564631462099,-4.05216693878174,-1.6404809951782244,0,-0.1523031273234955,-1.8888743626617859,11.893488883972168,-1.2702583938989205,11.73300838470459,1.5161312584106506,11.563610076904295,-0.1523031273234955
906,2003-09-02,11.804332733154295,12.071803092956545,11.643851280212402,12.05397129058838,7914555.0,-0.016344692520598003,1.9999899719548757,1.9999923595883915,71.93397255760594,70.27870549760796,-0.4523177673767069,-1.4217341684488733,-2.3607904940616553,-4.066774938632702,21.270531827840202,0.4279518127441424,0.7196938022165806,1.1599273204803442,-0.7457720629616524,3.065626703922341,0.20707762875934677,2.1127770122013416,-1.525705430194888,59.259218908468384,-16.96729358913781,0.9528496917209982,9,-0.42349386215209783,-1.1768670082092267,-2.545420527458189,-3.8560228347778303,-1.3106021881103516,1,-0.15256791627550736,1.1333295300984443,12.000476837158205,-1.8888743626617859,11.893488883972168,-1.2702583938989205,11.73300838470459,-0.15256791627550736
907,2003-09-03,11.626020431518555,11.991561889648438,11.438791275024414,11.973730087280273,15261032.0,-0.015105665493054365,1.883720236022249,1.3928523675815896,70.43882109829408,71.43406683613264,-0.09534445841369177,-1.1566700949241167,-2.0883637228232192,-3.8455139806975875,22.140044094622674,0.5527706146240234,0.8524463572823322,0.8888920783996586,-1.018450468316093,2.79623462511541,-0.06477919495821638,1.8425633517575335,-1.1939535612089855,24.70593713151692,-48.738536209192674,0.9536712733578758,9,-0.0579524040222168,-0.9985547065734863,-2.3671082258224487,-3.67771053314209,-0.6775903701782227,2,-0.1342025595438383,1.9999899719548757,11.804332733154295,1.1333295300984443,12.000476837158205,-1.8888743626617859,11.893488883972168,-0.1342025595438383
908,2003-09-04,11.501199722290039,11.54577922821045,11.251562118530273,11.403127670288086,12369954.0,-0.010736322885698923,2.142823670833206,-0.2820515633571037,71.42856784990857,72.49329071078164,0.09697969199274681,-0.9188614635722274,-1.8749743984551372,-3.6820204266228664,23.458540096854712,0.37445831298828125,0.9266312388263565,0.6624328613281243,-1.1756376242743638,2.5005033469306124,-0.25660238147312064,1.5814681041293692,-0.9279684500183212,26.415006756027193,-45.87893213553036,0.9190352428012443,9,0.11590433120727539,-0.8737339973449707,-2.1798781156539917,-3.552889823913574,-0.6597576141357422,3,-0.1209301218701807,1.883720236022249,11.626020431518555,1.9999899719548757,11.804332733154295,1.1333295300984443,12.000476837158205,-0.1209301218701807
909,2003-09-05,11.75975513458252,11.973730087280273,11.492284774780273,11.75975513458252,12857936.0,0.022480734056933516,1.250007799651467,0.0,71.5617716198924,73.62011706675467,-0.15869670325705165,-1.0241868292456857,-2.036969042444589,-3.900006892601045,25.53215169261206,0.4814453125,1.0360196532593715,0.7903738021850586,-0.9075758451169982,2.4883234494871154,-0.058601021465969794,1.639348625836087,-1.0566526125056246,53.77363726541853,-16.768005104710596,0.8489748236510286,9,-0.14265108108520508,-1.1322894096374512,-2.4339754581451416,-3.8114452362060547,-0.6240968704223633,4,-0.08263841115199377,2.142823670833206,11.501199722290039,1.883720236022249,11.626020431518555,1.9999899719548757,11.804332733154295,-0.08263841115199377
910,2003-09-08,12.169875144958494,12.196621894836426,11.750839233398438,11.893488883972168,8515737.0,0.03487487670299472,1.7026978583653267,100.0,71.62790882797118,74.27783700322193,-0.5013365902083731,-1.2779363965314694,-2.347220849492791,-4.266761264854116,27.823736450900306,0.4457826614379883,1.0718383418837671,1.059626340866087,-0.5380362395954226,2.6572889213275968,0.26079505063533226,1.858457631096842,-1.3472910730608376,97.16983512064459,28.21324547950377,0.7988312902307546,9,-0.45469856262206854,-1.542409420013426,-2.7816859483718854,-4.127950668334959,-1.2214450836181623,0,-0.12380958948562093,1.250007799651467,11.75975513458252,2.142823670833206,11.501199722290039,1.883720236022249,11.626020431518555,-0.12380958948562093
911,2003-09-09,12.29469394683838,12.642404556274414,12.05397129058838,12.312524795532227,15333848.0,0.010256374892358089,-1.3571454494402508,-0.06451423681558478,74.19353884648031,74.36010799655953,-0.496688458533745,-1.2661436341386736,-2.362338667757234,-4.347048356844125,29.70024215146253,0.5884332656860334,1.063652131497868,1.0565054416656512,-0.4866424884728797,2.599653371804182,0.28493147659638574,1.8280794067349166,-1.3621868491056226,75.00000000000013,7.192144625799031,0.771573965069265,9,-0.34771060943603693,-1.4443368911743182,-2.703673481941225,-4.119034767150881,-1.105542182922365,1,-0.15736041199756046,1.7026978583653267,12.169875144958494,1.250007799651467,11.75975513458252,2.142823670833206,11.501199722290039,-0.15736041199756046
912,2003-09-10,11.617103576660154,12.05397129058838,11.590356826782227,12.036140441894533,14556341.0,-0.05511242273358674,1.0392167555255316,23.500668556455448,56.27906432946377,71.72903849627022,0.21153289301985367,-0.4982374554943707,-1.601353591785493,-3.6262789675019427,30.590400241519138,0.7043371200561541,1.0602202599960044,0.3053608894348123,-1.1567026401077474,1.767424418977372,-0.4256708753364684,1.036392654206093,-0.5136067330732299,26.28201787707646,-35.90657202357792,0.7310317647712801,9,0.3298797607421893,-0.766746520996092,-2.0260831117629987,-3.4414443969726545,-0.6330118179321271,2,-0.09669992388405424,-1.3571454494402508,12.29469394683838,1.7026978583653267,12.169875144958494,1.250007799651467,11.75975513458252,-0.09669992388405424
913,2003-09-11,11.626020431518555,11.652767181396484,11.322887420654295,11.47445297241211,17087240.0,0.000767562654456766,2.2173824073815878,-0.36170435510887466,49.86667739180588,68.40872657838166,0.2076840048330162,-0.40355792084181275,-1.5302263118299013,-3.5889641513496553,31.621486686361767,0.3298797607421893,1.0611416146363837,0.23537411689758336,-1.1047609059593029,1.5755091397544696,-0.43469339453085887,0.9054416283260256,-0.36863281666288117,22.97302571381913,-35.76419249283029,0.6700675114284428,9,0.32096290588378906,-0.7756633758544922,-1.9859639406204224,-3.4503612518310547,-0.9272298812866211,3,-0.05828222771235214,1.0392167555255316,11.617103576660154,-1.3571454494402508,12.29469394683838,1.7026978583653267,12.169875144958494,-0.05828222771235214
914,2003-09-12,11.287224769592285,11.839996337890625,11.091079711914062,11.768670082092285,13759758.0,-0.029141154870826025,1.399997555064531,-3.176442458944189,48.32042414980568,65.07230518569197,0.5044896871677231,0.04941910526768112,-1.1185592026622366,-3.1994585368711554,32.55391309869516,0.7489166259765625,0.9771290380434117,-0.17430105209350621,-1.310088310079843,0.9614862058928306,-0.7421946810866746,0.3935925768996622,1.355179786682129,12.643712784674571,-43.76069068159827,0.5678936289931685,9,0.5795173645019531,-0.43686771392822266,-1.6248793601989746,-2.857469081878662,-0.41012096405029297,4,-0.03949444354461018,2.2173824073815878,11.626020431518555,1.0392167555255316,11.617103576660154,-1.3571454494402508,12.29469394683838,-0.03949444354461018
915,2003-09-15,11.171320915222168,11.483368873596193,11.08216381072998,11.420960426330565,9378982.0,-0.010268587428360676,1.1428666024867076,0.5185210129310308,50.540540306137046,62.69525715775099,0.5480413068975505,0.2623329981743794,-0.9497478175044094,-3.0342851109807274,33.443381680329985,0.4012050628662127,0.8425839199188996,-0.34325304031372106,-1.298002195818059,0.6114961151906169,-0.82062761806589,0.1341215374384479,1.4400571441650385,5.714317149247172,-49.53814701801315,0.4773745777521689,9,0.6909632682800293,-0.32096385955810547,-1.5713849067687988,-2.741565227508545,0.07132530212402521,0,-0.003192339682357326,1.399997555064531,11.287224769592285,2.2173824073815878,11.626020431518555,1.0392167555255316,11.617103576660154,-0.003192339682357326
916,2003-09-16,11.242646217346193,11.36746597290039,11.037586212158203,11.189151763916016,9757652.0,0.006384679364714652,1.1764618903350228,-0.2142868057731037,44.54545719750719,59.81821672433022,0.43433703988953276,0.2620208917644611,-0.9639465644633294,-3.057418894383966,33.66721049062893,0.3298797607421875,0.6931786813411733,-0.3084819316863996,-1.1509134362853501,0.533949572912551,-0.7296976839858758,0.11273382061307657,1.3075632720947237,20.17542460429549,-32.654945115589896,0.42121575229947533,9,0.5973491668701154,-0.19614458084106623,-1.5312643051147479,-2.696987152099611,-0.41903591156006037,1,-0.026169653506655566,1.1428666024867076,11.171320915222168,1.399997555064531,11.287224769592285,2.2173824073815878,11.626020431518555,-0.026169653506655566
917,2003-09-17,11.483368873596193,11.750839233398438,11.429875373840332,11.465538024902346,13665926.0,0.021411565533262955,-6.200038508027567,0.3333214483090471,45.857972997691725,56.97703951852835,0.19137655669800857,0.11052499899547641,-1.1412682419726696,-3.2429361139142596,34.25951315335078,0.5081930160522443,0.5504298498415459,-0.12080740928649725,-0.7770049843330593,0.5353901657600648,-0.4489061968097783,0.20729137823678379,0.9760832192077604,55.555463115709024,4.2005980741279885,0.32809878752328064,9,0.3566265106201154,-0.2451806068420428,-1.7719869613647479,-2.8663842678070086,-0.72216796875,2,-0.025621149413450728,1.1764618903350228,11.242646217346193,1.1428666024867076,11.171320915222168,1.399997555064531,11.287224769592285,-0.025621149413450728
918,2003-09-18,11.66168212890625,11.724091529846193,11.376380920410154,11.679513931274414,13367886.0,0.015527956758408568,5.500053483562569,-1.0000534845162325,46.17648085920211,54.15645165622942,0.04271349410714009,-0.02778376476596378,-1.2459031737115822,-3.364446593126827,34.06868362039679,0.3477106094360387,0.4577013837538537,0.031204652786254172,-0.5869913996208425,0.6494007051933508,-0.27789337341729414,0.3403026789898025,0.712458011058958,77.77767213223864,29.5916494748502,0.3090980262035485,9,0.1783132553100586,-0.4234938621520996,-1.9503002166748047,-3.0446975231170654,-1.1679515838623065,3,-0.05810399929343413,-6.200038508027567,11.483368873596193,1.1764618903350228,11.242646217346193,1.1428666024867076,11.171320915222168,-0.05810399929343413
919,2003-09-19,11.590356826782227,11.768670082092285,11.54577922821045,11.679513931274414,14290432.0,-0.00611621045194044,-1.500005348337202,4.999893036688416,43.15477422193302,50.9927700333363,0.09776354177017943,0.04219388915018385,-1.1119935942639394,-3.239857887988755,32.85388304527219,0.22289085388183594,0.37768603254737876,-0.03789172172546351,-0.6563415048197658,0.5805580613688388,-0.34711661327261467,0.27133316982168765,0.703590077514562,75.6097401894346,30.522014807892432,0.3092248915471508,9,0.24963855743408203,-0.33879518508911133,-1.8789749145507812,-2.732649564743042,-0.8648185729980469,4,-0.07692310856988638,5.500053483562569,11.66168212890625,-6.200038508027567,11.483368873596193,1.1764618903350228,11.242646217346193,-0.07692310856988638
920,2003-09-22,11.162405014038086,11.429875373840332,10.975176811218262,11.429875373840332,16582333.0,-0.0369230921135455,2.3999921558280417,2.999989303440014,40.05525596513265,47.19962749096433,0.4109976580212109,0.47556937674292854,-0.6455469744673401,-2.7613022505444142,31.16699442270673,0.6151800155639648,0.2900658654992725,-0.4538074016571052,-1.0994754044067356,0.19186060109252523,-0.7766414030319204,-0.13097340028229,1.0561602487303876,23.59543674687935,-18.885916138706747,0.32283400137481527,9,0.3521690368652344,0.11144590377807617,-1.4554810523986816,-2.3046977519989014,-0.16939735412597656,0,-0.025559116349683886,-1.500005348337202,11.590356826782227,5.500053483562569,11.66168212890625,-6.200038508027567,11.483368873596193,-0.025559116349683886
921,2003-09-23,11.064332962036133,11.349634170532227,10.72553825378418,11.198067665100098,13898041.0,-0.008785924886134833,1.8571391148881549,0.4999982172336458,41.076484676883716,45.510451974011,0.3533474551857978,0.5987206568383829,-0.5153619204688908,-2.612682918017356,29.84344083070104,0.6240959167480469,0.174420205798679,-0.5483131885528572,-1.2058361847978372,0.10920980769212285,-0.8770746866753463,-0.21955169043036804,1.054761224608324,32.47860903654497,-11.745129365875677,0.3287614981224898,9,0.21843433380126953,0.34771060943603516,-1.2883129119873047,-2.2066256999969482,0.16048240661621094,1,0.01611604205349626,2.3999921558280417,11.162405014038086,-1.500005348337202,11.590356826782227,5.500053483562569,11.66168212890625,0.01611604205349626
922,2003-09-24,11.073248863220217,11.483368873596193,10.975176811218262,11.358550071716307,11406626.0,0.0008058236510666283,-1.1111102307302305,2.133337136581756,42.941196642396946,44.74095411296556,0.2896306074322528,0.5809712181424249,-0.493411034168874,-2.567781726810349,28.52709932788794,0.5081920623779315,0.01850157098242633,-0.5148792266845685,-1.2152731791985616,0.18551472582942452,-0.8650762029415642,-0.1646822504275729,0.9064897301382118,33.333333333333506,-12.600162367124305,0.35019697625699653,9,0.20951843261718572,0.33879470825195135,-1.2236745357513445,-2.215541601181032,0.27638530731200994,2,-0.022544292151083,1.8571391148881549,11.064332962036133,2.3999921558280417,11.162405014038086,-1.500005348337202,11.590356826782227,-0.022544292151083
923,2003-09-25,10.672043800354004,10.96626091003418,10.538309097290039,10.921683311462402,18917438.0,-0.036231919630996035,1.526319345140914,0.8750033426928843,32.86516617610478,43.0237032269988,0.6048943167319631,0.9471783689712598,-0.05501760782980547,-2.110560189310325,26.827622823136778,0.5349397659301776,-0.18338619724198324,-0.8630360603332523,-1.6698567675655873,-0.0562153531009173,-1.2664464139494207,-0.4596257067170839,1.182274759046999,10.869550052049139,-32.66473218719976,0.4034103536161676,9,0.4814457893371582,0.9183130264282227,-0.8224694728851318,-1.8143365383148193,0.6330118179321289,3,0.008354267107602453,-1.1111102307302305,11.073248863220217,1.8571391148881549,11.064332962036133,2.3999921558280417,11.162405014038086,0.008354267107602453
924,2003-09-26,10.128189086914062,10.565055847167967,9.949875831604004,10.556140899658203,20506895.0,-0.05096068978108026,1.7600056478320167,1.7142791653614298,19.137483792898692,39.53447472552787,1.080696814295404,1.42506406061338,0.5061014362802325,-1.515987584682419,25.188349904620054,0.72216796875,-0.27372999410554755,-1.3186257839202877,-2.322526471750301,-0.31472509609027455,-1.8205761278352952,-0.8166754400052803,1.5682083370336244,11.62791420810156,-24.084074374399933,0.5019503439150068,9,0.731083869934082,1.1679511070251465,-0.031205177307128906,-1.0609638690948486,1.5067462921142578,4,0.036091492269054504,1.526319345140914,10.672043800354004,-1.1111102307302305,11.073248863220217,1.8571391148881549,11.064332962036133,0.036091492269054504
925,2003-09-29,10.17276668548584,10.315418243408203,9.923129081726074,10.03011703491211,9806334.0,0.004401339488159239,-1.2000058831551896,-0.33333110487141776,17.127084067125168,36.48798882215208,0.9829456875712168,1.3033623700595012,0.47650044724893625,-1.5089308159365622,23.30625398321478,0.3922891616821289,-0.341602118230405,-1.1826626777648919,-2.300626973690564,-0.06469838183921972,-1.741644825727727,-0.6236805298020567,1.2791177155337312,15.999951101141157,-14.133376238696329,0.558982147962836,9,0.6731328964233398,1.1100001335144043,0.526024580001831,-0.6018064022064209,1.4443368911743146,0,0.05433837080791548,1.7600056478320167,10.128189086914062,1.526319345140914,10.672043800354004,-1.1111102307302305,11.073248863220217,0.05433837080791548
926,2003-09-30,10.00337028503418,10.261923789978027,9.726984024047852,10.154935836791992,11424999.0,-0.016651949827311885,1.926834995225647,-1.062502089197013,20.32789173477441,33.651313126272385,1.0706547891810239,1.4028416484317496,0.6600761318698538,-1.2879338235712208,22.076086270314697,0.5349397659301758,-0.38837954569998345,-1.2620109558105472,-2.5102632937937237,-0.013758617827370756,-1.8861371248021346,-0.6378847868189599,1.203913264898432,15.736087740531438,-14.269544954848882,0.6241261689915878,9,0.7444567680358887,1.1813240051269531,0.7912642955780029,-0.43241000175476074,1.4265050888061523,1,0.09893039512478152,-1.2000058831551896,10.17276668548584,1.7600056478320167,10.128189086914062,1.526319345140914,10.672043800354004,0.09893039512478152
927,2003-10-01,10.065778732299805,10.128189086914062,9.63782787322998,10.039031982421877,14622374.0,0.006238742092651739,5.470534197445416,-0.17646984798146417,21.864907420846706,30.950027188677343,0.8783860756976818,1.2833484656351217,0.6105651270444579,-1.2985666945923793,21.303339608685278,0.49036121368408203,-0.43975214398836293,-1.121590423583985,-2.466240944898635,0.2230600977306647,-1.793915684241309,-0.4492651629266611,0.87505090297355,32.21471065634909,1.264993271371523,0.6723252606573249,10,0.6374702453613281,1.0743374824523926,0.7288558483123779,-0.49481844902038574,1.6404819488525408,2,0.11514624622467995,1.926834995225647,10.00337028503418,-1.2000058831551896,10.17276668548584,1.7600056478320167,10.128189086914062,0.11514624622467995
928,2003-10-02,10.110358238220217,10.368911743164062,10.083610534667967,10.199514389038086,10797985.0,0.004428818386138511,-2.9999732586357144,-3.333345218569648,26.25898920717991,29.072717742593664,0.6600174110231141,1.1902529153191956,0.5721940307616737,-1.2954259153798002,20.74277541322628,0.3031330108642578,-0.4786203911889846,-1.0074688434600816,-2.425632575148004,0.41069488822784095,-1.7165507093040429,-0.2983869776161203,0.5698710446444633,50.961616589647804,16.965296312857326,0.7090818658439613,10,0.4502401351928693,1.0297579765319806,0.6909630298614484,-0.5393979549407977,2.0595169067382777,3,0.12257487846742876,5.470534197445416,10.065778732299805,1.926834995225647,10.00337028503418,-1.2000058831551896,10.17276668548584,0.12257487846742876
929,2003-10-03,10.78794765472412,10.877103805541992,10.181682586669922,10.190597534179688,11268745.0,0.067019328152232,-1.260870643642559,-6.70004385636517,43.69501116715598,29.47713498726292,-0.16021157850345524,0.4596939065975807,-0.07796390739114223,-1.9224363626294423,19.293266398966985,0.7667455673217756,-0.5294776916316799,-0.2812890529632579,-1.673195967518529,1.1106178615920133,-0.9772425102408935,0.4146644043143777,-1.1501197814941388,92.80578695242295,52.95040722287668,0.6959534572776351,10,-0.22734928131103338,0.35216856002807795,0.02451825141906916,-1.2169873714447004,0.6419277191162127,4,0.047933859165099735,-2.9999732586357144,10.110358238220217,5.470534197445416,10.065778732299805,1.926834995225647,10.00337028503418,0.047933859165099735
930,2003-10-06,10.663127899169922,10.850357055664062,10.475899696350098,10.743369102478027,8093788.0,-0.011570296737539176,1.5454492413511438,-0.13432859649374926,40.63399252715692,29.427969192848835,-0.12701968376823203,0.4910189356561414,0.06363014036653425,-1.7397050311523046,17.510776000058115,0.37445735931396484,-0.6056495546918921,-0.33077144622802734,-1.631999862671485,0.9704569702154302,-0.9813856544497561,0.31984276199370143,-1.0005145072937012,82.73379634082994,38.720605284541215,0.6506142082217289,10,-0.10252952575683594,0.4769883155822754,0.21843433380126953,-1.092167615890503,0.22289180755615234,0,0.09113718685996908,-1.260870643642559,10.78794765472412,-2.9999732586357144,10.110358238220217,5.470534197445416,10.065778732299805,0.09113718685996908
931,2003-10-07,10.35999584197998,10.689874649047852,10.17276668548584,10.663127899169922,13711231.0,-0.028428061639731328,1.9000050809067546,3.777760610418474,32.2033785633521,28.234878295177186,0.07341570779371231,0.6764590022559958,0.37719827926414773,-1.3775584353801626,15.336416672896142,0.5171079635620117,-0.6825284702632857,-0.5371685981750485,-1.7128245028576892,0.6384873065075922,-1.1249965505163697,0.05065935416627276,-0.6730926418304435,58.273379634083,15.070822775008516,0.5878279523413206,10,-0.05795145034790039,0.7801203727722168,0.5483131408691406,-0.7622888088226318,0.6954212188720703,1,0.12134249413365761,1.5454492413511438,10.663127899169922,-1.260870643642559,10.78794765472412,-2.9999732586357144,10.110358238220217,0.12134249413365761
932,2003-10-08,10.493730545043944,10.770115852355957,10.261923789978027,10.315418243408203,11532027.0,0.012908760302977385,-2.56249498596069,-0.5882330733631732,31.232073950795467,28.05342360347615,-0.16893377701944345,0.4787970208811494,0.2619921143881072,-1.4491935192762728,14.004592916009539,0.5081920623779297,-0.7177657262572854,-0.3472652435302752,-1.4848194554083047,0.7902889683477543,-0.91604234946929,0.22151186240873955,-0.7830233327865574,51.685379754289954,12.32526020094646,0.5687771059390145,10,-0.2362647056579572,0.6463856697082537,0.5104217529296893,-0.8960235118865949,0.7845783233642614,2,0.0892099167953686,1.9000050809067546,10.35999584197998,1.5454492413511438,10.663127899169922,-1.260870643642559,10.78794765472412,0.0892099167953686
933,2003-10-09,10.948430061340332,11.010839462280273,10.54722499847412,10.636381149291992,12109517.0,0.04333058813970947,1.1224478212749132,1.7500133708430223,40.81633265633514,30.462184588302424,-0.64850182814288,-0.030850377745181845,-0.1716748363691316,-1.8415084290877033,12.978510853045835,0.5171089172363299,-0.7445626205213394,0.14131379127502441,-0.9365947612385419,1.2192223437885907,-0.39764048498175875,0.6802680675318076,-1.2143949172172537,92.55322417479628,55.39167017129736,0.5389542762567829,10,-0.6240963935852051,0.19168615341186523,0.1493368148803711,-1.3507230281829834,0.18722820281982422,3,0.069218199830126,-2.56249498596069,10.493730545043944,1.9000050809067546,10.35999584197998,1.5454492413511438,10.663127899169922,0.069218199830126
934,2003-10-10,10.841442108154297,11.08216381072998,10.698790550231934,10.859272956848145,9467034.0,-0.009771990375480155,-1.5293982552012055,-0.057141198079503186,44.943830690425195,33.55293421311354,-0.48019687161700375,0.04324551222268269,-0.0470506906493533,-1.6729788045787846,12.293820559783256,0.3833732604980469,-0.7875280601651973,0.05661497116088832,-0.9976695713551909,1.1108995136769675,-0.47052730009715127,0.5837572424189279,-1.0563347913049306,73.52952897106879,33.22051596390956,0.5271422712580393,10,-0.4814462661743164,0.2986741065979004,0.28084278106689453,-1.1768677234649658,-0.14265155792236328,4,0.12253287187735173,1.1224478212749132,10.948430061340332,-2.56249498596069,10.493730545043944,1.9000050809067546,10.35999584197998,0.12253287187735173
935,2003-10-13,11.135658264160156,11.322887420654295,10.93951416015625,11.02867031097412,8802419.0,0.0271381014694132,-1.6875073121650903,-6.000160453548797,51.05820210627354,36.967413143280105,-0.6967317924426517,-0.26749394298628815,-0.3290457344469395,-1.9023211456653009,11.732076663711293,0.4814453124999982,-0.7546362419746817,0.3526142597198483,-0.6990352673255273,1.404263786765224,-0.17321050380283864,0.8784390232425352,-1.2727275576779533,83.72091287731493,40.6690218894187,0.5258247635226877,10,-0.6553006172180176,0.004457950592041016,-0.013373374938964844,-1.462167739868164,-0.4725303649902344,0,0.026421169067939676,-1.5293982552012055,10.841442108154297,1.1224478212749132,10.948430061340332,-2.56249498596069,10.493730545043944,0.026421169067939676
936,2003-10-14,10.948430061340332,11.313972473144533,10.72553825378418,11.251562118530273,15241030.0,-0.01681339336915655,1.7499961002003237,-2.833328876409455,48.24121062202245,39.8981134989663,-0.40381440776618405,-0.10902774463745679,-0.12519677648514893,-1.6550623319299707,11.087755509650902,0.5884342193603533,-0.6216832329647133,0.18009686470031738,-0.8525422838818493,1.212736013282484,-0.33622270959076594,0.6964164389914007,-0.9687028177243615,64.70591936546585,19.58097306413275,0.5163195742910833,10,-0.245181083679201,0.19168615341186523,0.22289109230041504,-1.2303617000579834,-0.41012096405029297,1,-0.005700393048555297,-1.6875073121650903,11.135658264160156,-1.5293982552012055,10.841442108154297,1.1224478212749132,10.948430061340332,-0.005700393048555297
937,2003-10-15,11.189151763916016,11.501199722290039,11.010839462280273,11.162405014038086,17209906.0,0.02198686946228845,-1.9729807864655307,-0.08823464639759389,57.63158479940573,43.38395745365806,-0.5234770221611047,-0.3930747652404243,-0.3277627662949101,-1.836733711801525,9.987641787183227,0.552769660949707,-0.47214714907074296,0.43552942276000906,-0.5620060893358936,1.4330649348559117,-0.06323833328794137,0.9342971788079595,-1.101971706136979,67.28970374332091,17.095071882489634,0.49876775604795104,10,-0.35216856002807617,-0.34325218200683594,0.2095184326171875,-1.2481920719146729,-0.7399988174438477,2,-0.011952175275273924,1.7499961002003237,10.948430061340332,-1.6875073121650903,11.135658264160156,-1.5293982552012055,10.841442108154297,-0.011952175275273924
938,2003-10-16,10.984091758728027,11.189151763916016,10.779031753540039,11.162405014038086,12889266.0,-0.018326680119693073,2.538464703147692,-6.6667260928474645,64.03509622436914,45.643966904459525,-0.20276720708792162,-0.2544254527323311,-0.07637082803326578,-1.5725045073097164,8.846056725411605,0.41012001037597656,-0.33623894579641167,0.2643489360809319,-0.6455039558814235,1.1742018280432873,-0.1905775099002458,0.7192753820621096,-0.75550973449789,35.555576684688496,-18.711238385895868,0.45492644598117815,10,-0.1471085548400879,-0.2451796531677246,0.4145784378051758,-1.0431320667266846,-0.5706014633178711,3,0.026785747619632705,-1.9729807864655307,11.189151763916016,1.7499961002003237,10.948430061340332,-1.6875073121650903,11.135658264160156,0.026785747619632705
939,2003-10-17,10.698790550231934,11.171320915222168,10.618550300598145,11.144574165344238,17602588.0,-0.025974037249769988,1.2142838041755009,2.500002674154299,57.99458733031779,47.57292188258851,0.07661383565137925,-0.041469024003887967,0.2632495602398137,-1.237776223814265,7.681040245739925,0.5527706146240234,-0.20530418354427482,0.023626041412352805,-0.7887686106804246,0.8360206935051302,-0.3825712846340359,0.4298233674587415,-0.34294675619580595,9.090840333864564,-47.95034665207056,0.406197326046389,10,0.13819265365600586,0.04012155532836914,0.6998796463012695,-0.6107223033905029,-0.09807109832763672,4,0.04083337381707608,2.538464703147692,10.984091758728027,-1.9729807864655307,11.189151763916016,1.7499961002003237,10.948430061340332,0.04083337381707608
940,2003-10-20,10.877103805541992,10.948430061340332,10.618550300598145,10.698790550231934,9075915.0,0.016666674094876432,1.0555448259878712,-0.39999957213576987,63.24323496097467,51.02179481565768,-0.07616447785788516,-0.25534385685975813,0.13583673586168743,-1.3726686904302845,7.617585374826988,0.3298797607421875,-0.08769950932565429,0.2162043571472161,-0.5697560565759172,1.0021647708703494,-0.17677584971435145,0.6091845640087836,-0.40672441868047393,29.292887820426245,-31.61103099962409,0.39298020686156704,10,0.004457950592041016,-0.17385482788085938,0.4814457893371582,-0.610722541809082,-0.08024120330810547,0,-0.016393449809608884,1.2142838041755009,10.698790550231934,2.538464703147692,10.984091758728027,-1.9729807864655307,11.189151763916016,-0.016393449809608884
941,2003-10-21,11.242646217346193,11.242646217346193,10.948430061340332,11.144574165344238,12955533.0,0.033606594029005565,4.999999999999819,0.5499986629228606,66.33664231419851,54.922302411591346,-0.3389838418367095,-0.6396370653357302,-0.18586734129445404,-1.6880955159458981,7.942953426147232,0.365542411804201,-0.055232370232676686,0.5728311061859142,-0.23610794416527447,1.3817701565371028,0.16836158101031984,0.9773006313615085,-0.6691847969418223,70.70711217957395,5.9191515791793705,0.4044695251755943,10,-0.2184338569641131,-0.5393972396850604,0.1136744022369367,-0.971807003021242,-0.7399988174438494,1,-0.051546433728576924,1.0555448259878712,10.877103805541992,1.2142838041755009,10.698790550231934,2.538464703147692,10.984091758728027,-0.051546433728576924
942,2003-10-22,10.823610305786133,11.15349006652832,10.78794765472412,11.099995613098145,9297068.0,-0.03727200015540233,-1.102566915614592,-2.8181862382822627,58.96860540217994,56.93922160557409,0.14725154063323664,-0.2532464505559151,0.2598201059696592,-1.224715562603702,8.024810679937186,0.45469856262207387,-0.008673709940348218,0.16627712249755788,-0.623938642606559,0.9564928876016747,-0.22883076005449965,0.5613850050496154,-0.20506000518798828,32.85712975923415,-32.28849379821121,0.39510788255205825,10,0.23626470565795898,-0.120361328125,0.619638204574585,-0.3254213333129883,-0.2139759063720703,2,-0.026359153779176303,4.999999999999819,11.242646217346193,1.0555448259878712,10.877103805541992,1.2142838041755009,10.698790550231934,-0.026359153779176303
943,2003-10-23,10.761200904846193,10.78794765472412,10.342164993286133,10.431321144104004,10934356.0,-0.005766042861555798,1.3255803540333857,-1.193550279319977,49.60212525209427,57.45680989020399,0.20149931588037262,-0.19374874692764799,0.3518669759283295,-1.122430284859833,8.40679764139245,0.4814453125,0.0979988238139704,0.0994098663330103,-0.6921600847074831,0.8909798173735037,-0.2963751091872364,0.495194841853257,0.7399988174438459,46.53466395120655,-14.48786825563053,0.3957849755202469,10,0.16048145294189275,-0.05795192718506037,0.7778909206390363,-0.26301193237304865,-0.1961450576782262,3,-0.028997503265039692,-1.102566915614592,10.823610305786133,4.999999999999819,11.242646217346193,1.0555448259878712,10.877103805541992,-0.028997503265039692
944,2003-10-24,10.493730545043944,10.663127899169922,10.458067893981934,10.618550300598145,5402203.0,-0.024855066099713552,-1.0909015767747832,-0.3783795503954888,47.582698793921466,57.070642855498214,0.46316676523360734,0.10805103209307099,0.6522262848637528,-0.8210747174376696,7.9386616565667145,0.3031330108642596,0.1977074934126435,-0.18633756637573384,-0.9421015853710486,0.5694264526195809,-0.5642195758733912,0.19154444312192354,0.9842884826660168,16.831617107399186,-39.732553098339224,0.37788200949765716,10,0.4279518127441424,0.20951843261718928,1.045361280441286,0.004458427429200995,0.41012001037597834,4,-0.007646494189016861,1.3255803540333857,10.761200904846193,-1.102566915614592,10.823610305786133,4.999999999999819,11.242646217346193,-0.007646494189016861
945,2003-10-27,10.72553825378418,10.779031753540039,10.57397174835205,10.689874649047852,4819614.0,0.022090114449309528,1.8749966573071266,-0.28572083463856623,55.324681386515635,57.85769516266412,0.18669899535439605,-0.08455632838303728,0.44891882122645654,-1.012465088852764,7.319717253514548,0.2853012084960955,0.23990066758540962,0.01783156394958496,-0.6992585244513876,0.7349216523505575,-0.3407134802509013,0.37637660815007123,0.7297636932373042,42.574264765844426,-13.204724522956653,0.3585450442004861,10,0.19614410400390625,-0.15602445602416992,0.8202402591705322,-0.22734928131103516,0.18722915649414062,0,-0.01163753267448786,-1.0909015767747832,10.493730545043944,1.3255803540333857,10.761200904846193,-1.102566915614592,10.823610305786133,-0.01163753267448786
946,2003-10-28,10.99300765991211,11.037586212158203,10.832526206970217,10.832526206970217,11227975.0,0.02493762082602813,-1.5555601775644075,4.49986629586047,57.00000374381803,57.787519489821044,-0.08245289893338104,-0.28889492977743814,0.20071130496729594,-1.2459506202096264,6.204938178993637,0.31204795837402344,0.27839949620543436,0.23581910133361816,-0.40963042645887526,0.8812686291261116,-0.08690566256262855,0.5585438652298649,0.4400315480346677,80.2197156344624,22.93468144180087,0.32272476389624666,10,-0.20060205459594727,-0.4234938621520996,0.40120482444763184,-0.49481868743896484,0.03566265106200994,1,-0.01784271090736156,1.8749966573071266,10.72553825378418,-1.0909015767747832,10.493730545043944,1.3255803540333857,10.761200904846193,-0.01784271090736156
947,2003-10-29,11.224815368652344,11.349634170532227,11.12674331665039,11.233731269836426,9867145.0,0.02108683227662622,-1.1739085949744443,-0.05555720627299098,54.13333242055474,56.68732351161945,-0.34494429407313554,-0.45262466937176704,-0.005869540677569063,-1.4390919768653863,5.037006393978307,0.3566265106201172,0.27693076381471293,0.40967497825622523,-0.18012127216650775,0.9994712286789582,0.11477685304485874,0.7045731034675917,0.18640635500122116,87.6106580033472,33.34980530348004,0.2948981252113662,10,-0.37891578674316406,-0.655301570892334,0.1225900650024414,-0.37445831298828125,-0.4725303649902344,2,-0.06433673472855561,-1.5555601775644075,10.99300765991211,1.8749966573071266,10.72553825378418,-1.0909015767747832,10.493730545043944,-0.06433673472855561
948,2003-10-30,11.349634170532227,11.51011562347412,11.099995613098145,11.233731269836426,11973764.0,0.01111989799212787,-1.1395284044408198,-12.999572146753664,57.55967695623404,56.63900013672125,-0.4609296308117923,-0.5057707848007951,-0.12648471468801503,-1.526546147907391,4.3987868593532955,0.4101200103759748,0.30524163024826123,0.47252998352050746,-0.06344107971415269,1.0085010467551676,0.2045444519031765,0.7405155151378384,-1.0074691772460938,84.74580112260156,31.562319864930487,0.26798553161733024,10,-0.4234938621520996,-0.7756624221801758,-0.0022287368774414062,-0.49927711486816406,-0.8648195266723633,3,-0.06520031923491176,-1.1739085949744443,11.224815368652344,-1.5555601775644075,10.99300765991211,1.8749966573071266,10.72553825378418,-0.06520031923491176
949,2003-10-31,11.305055618286133,11.358550071716307,11.162405014038086,11.278308868408205,6371467.0,-0.003927752346576607,1.9333247760853955,0.2307685978293808,52.72206066609617,55.46998077062364,-0.3590683413981779,-0.443187933954718,-0.09422952777958393,-1.4420627688844085,4.661160957225217,0.19614505767822088,0.2746671115148711,0.4020960330963135,-0.16476646131331307,0.96895852750594,0.1186647858915002,0.6855272803011268,-0.939531612396241,78.09524682717732,27.585898508455784,0.2834312472048131,10,-0.37891530990600586,-0.731083869934082,0.06686758995056152,-0.4546985626220703,-0.9985532760620135,4,-0.06545741976901054,-1.1395284044408198,11.349634170532227,-1.1739085949744443,11.224815368652344,-1.5555601775644075,10.99300765991211,-0.06545741976901054
950,2003-11-03,11.63493537902832,11.71517562866211,11.36746597290039,11.438791275024414,11399060.0,0.029179844122889653,-1.0526274306689336,7.3333808742784585,60.547936534172166,54.8267912395096,-0.637147689508895,-0.7341706688007541,-0.42538050469130084,-1.7295719925445194,5.1587990912720345,0.41012001037597656,0.2454525123959428,0.6833854198455818,0.04145067940111247,1.325320160290051,0.3624180496233471,1.0043527900678164,-1.2465195407867444,90.90915966613542,40.452526136005716,0.3209673702222348,11,-0.6062650680541992,-0.9584336280822754,-0.5572288036346436,-0.7845783233642578,-1.4086742401123047,0,-0.06283531448968427,1.9333247760853955,11.305055618286133,-1.1395284044408198,11.349634170532227,-1.1739085949744443,11.224815368652344,-0.06283531448968427
951,2003-11-04,11.617103576660154,11.750839233398438,11.349634170532227,11.71517562866211,9987419.0,-0.0015326086297228203,3.7367982525277545,-0.5000000000000091,57.05882130866144,54.61459300689644,-0.6264959119332545,-0.6506919532634701,-0.40043067770659313,-1.6701820518009072,5.211724878784829,0.40120506286621094,0.25968264550556164,0.6026982307434068,-0.04152963896665263,1.2469261004534662,0.2805842958883762,0.9248121655984374,-1.175617346801758,79.45195242498056,29.838864398982707,0.32211393485502976,11,-0.5706014633178693,-0.9227700233459455,-0.5527703762054426,-0.766746520996092,-1.649396896362303,1,-0.060629240475819746,-1.0526274306689336,11.63493537902832,1.9333247760853955,11.305055618286133,-1.1395284044408198,11.349634170532227,-0.060629240475819746
952,2003-11-05,11.429875373840332,11.652767181396484,11.385296821594238,11.54577922821045,6376304.0,-0.01611659925250053,-1.6086912036907852,1.1818234859387549,57.39645644547034,55.480629806160444,-0.3846781130265793,-0.41079587644772886,-0.22190957687037027,-1.444197896549376,5.419057961659255,0.2674703598022461,0.2371180783373834,0.36866278648376394,-0.2518777406023709,0.9892033135698988,0.05839252294069652,0.6789330500268314,-0.9098279637695335,50.6849495720622,-0.6771417829423427,0.3102702635430676,11,-0.3254218101501465,-0.735541820526123,-0.46361470222473145,-0.5795183181762695,-1.3016862869262695,2,-0.035101438094806814,3.7367982525277545,11.617103576660154,-1.0526274306689336,11.63493537902832,1.9333247760853955,11.305055618286133,-0.035101438094806814
953,2003-11-06,11.706260681152346,11.973730087280273,11.47445297241211,11.519031524658205,14590266.0,0.02418095545858523,-2.6128938760299314,-1.615383349515362,66.76558127222442,57.61206119263855,-0.5731854086463422,-0.6614060258139318,-0.5094309356096165,-1.678830110853296,6.27648046263375,0.5438547134399414,0.1745056345887921,0.6071565628051783,-0.07397822949076627,1.2882913551011228,0.2665891666572069,0.9477239589531496,-1.1123657616818878,67.0330161178088,9.897426313536911,0.34056739614797216,11,-0.4324097633361834,-0.6775903701782244,-0.7845780849456805,-0.855903625488283,-1.515663146972658,3,-0.08149277582944858,-1.6086912036907852,11.429875373840332,3.7367982525277545,11.617103576660154,-1.0526274306689336,11.63493537902832,-0.08149277582944858
954,2003-11-07,12.169875144958494,12.196621894836426,11.90240478515625,11.920235633850098,16207244.0,0.039603975721520523,-1.0625016713464366,1.33333672908049,69.64769867660529,59.203507558204066,-0.8649988852912056,-1.0755381716744434,-0.9841973691980286,-2.094012769101827,7.432429973877694,0.49036121368408025,0.1844410551552329,1.0043493747711167,0.18412334195347135,1.8245754075887621,0.5942363583622932,1.4144623911799403,-1.4655934120632512,96.84213252324241,34.689878506784524,0.4101130164088227,11,-0.655301094055174,-0.9851808547973615,-1.3195178508758527,-1.3195180892944318,-2.023855209350584,4,-0.13846160959150733,-2.6128938760299314,11.706260681152346,-1.6086912036907852,11.429875373840332,3.7367982525277545,11.617103576660154,-0.13846160959150733
955,2003-11-10,11.429875373840332,12.062887191772461,11.39421272277832,11.857827186584473,19630818.0,-0.060805863848547026,-1.6785704735163218,-1.714279165361442,52.5547479450001,58.709590247224305,-0.016295665917780866,-0.32924688935552027,-0.2676274285077618,-1.304410049579353,7.80281830458627,0.775662422180174,0.23214919829802128,0.2496387481689446,-0.5788438848777115,1.0781213812156007,-0.16460256835438436,0.6638800646922736,-0.576359624750971,9.473715026274277,-49.465012618368775,0.41424131652332813,11,0.21843338012695312,-0.24518108367919922,-0.5795180797576904,-0.5795183181762695,-1.711806297302246,0,-0.09828392654107909,-1.0625016713464366,12.169875144958494,-2.6128938760299314,11.706260681152346,-1.6086912036907852,11.429875373840332,-0.09828392654107909
956,2003-11-11,10.886019706726074,11.144574165344238,10.779031753540039,11.144574165344238,25022376.0,-0.047581942000783806,1.8275854437616648,0.6041672237821456,50.823526213883504,58.34183400203861,0.5708150797972102,0.22102550932474152,0.25231896361137274,-0.7097666872374919,8.247756943563859,0.650843620300293,0.30197884899190264,-0.2910964012145989,-1.1237151055689214,0.5415223031397236,-0.707405753391761,0.12521295096256324,1.3106021881103516,7.547171080647798,-52.431486749152974,0.41630935217716125,11,0.6018071174621582,0.2986745834350586,-0.03566241264343262,-0.03566265106201172,-1.4086732864379883,1,-0.06060604202309294,-1.6785704735163218,11.429875373840332,-1.0625016713464366,12.169875144958494,-2.6128938760299314,11.706260681152346,-0.06060604202309294
957,2003-11-12,11.05541706085205,11.171320915222168,10.894935607910156,10.948430061340332,12405712.0,0.015561000134999947,-1.5833311048714178,-0.4137890333955458,53.77573429702421,57.921395928793075,0.4189149753740793,0.043316223054475245,0.06623620699998511,-0.8282992715922983,8.359820847064684,0.28530120849609375,0.33146814652215895,-0.11501231193542516,-0.9493702573358078,0.7193456334649575,-0.5321912846356174,0.30216666076476706,1.1128530311584477,19.496841806423486,-40.439879779520055,0.4171789727001915,11,0.43240976333618164,0.17385578155517578,-0.3343367576599121,-0.20506000518798828,-1.497830390930174,2,-0.09838709607852358,1.8275854437616648,10.886019706726074,-1.6785704735163218,11.429875373840332,-1.0625016713464366,12.169875144958494,-0.09838709607852358
958,2003-11-13,11.278308868408205,11.51011562347412,11.18023681640625,11.492284774780273,11828589.0,0.020161320584225484,1.6428615088400471,-2.0000178278542227,60.185185185185226,58.75063198646964,0.20656410698815897,-0.16485564892320959,-0.16707103744243668,-1.0015033233742692,8.920504685050549,0.45469856262206854,0.3419106307416122,0.09316864013672088,-0.7377238038219396,0.9240610840953813,-0.32227758184260935,0.5086148621160511,0.8621764568328842,35.22013170968985,-28.922841470679472,0.41544622197933045,11,0.20951795578002752,-0.008915424346925604,-0.5795178413391131,-0.4279518127441424,-1.7742156982421893,3,-0.1019762621252337,-1.5833311048714178,11.05541706085205,1.8275854437616648,10.886019706726074,-1.6785704735163218,11.429875373840332,-0.1019762621252337
959,2003-11-14,11.135658264160156,11.385296821594238,11.064332962036133,11.20698356628418,8544685.0,-0.012648226424054498,-2.0,0.3333333333333361,55.450231320713016,58.184220296085286,0.36057727837188835,0.012861525458889744,-0.04504351529243955,-0.8079241063202804,9.139201697841088,0.32096385955810547,0.34732706523669776,-0.07132534980773997,-0.8707574494556543,0.7281067498401743,-0.4710413996316962,0.3283907000162163,0.9775979896469114,27.77777777777778,-37.47858013179151,0.39971604982395703,11,0.35216856002807617,0.13373517990112305,-0.40343332290649414,-0.28530120849609375,-1.881204605102539,4,-0.08486797166020477,1.6428615088400471,11.278308868408205,-1.5833311048714178,11.05541706085205,1.8275854437616648,10.886019706726074,-0.08486797166020477
960,2003-11-17,10.698790550231934,10.93951416015625,10.645297050476074,10.91276741027832,12676911.0,-0.039231422477669864,1.199997860680375,3.0000133707714935,46.25850059631818,56.984184661380475,0.7271562307527084,0.4592304975184405,0.35247805571979285,-0.32385939925448426,9.412893509197632,0.49036121368408203,0.3178738917990671,-0.4992774009704597,-1.3179457947882298,0.31939099284731043,-0.9086115978793448,-0.08994320406157463,1.3877812135697933,6.185516988888755,-54.81610943072511,0.4093341969088852,11,0.7221689224243164,0.5706028938293457,0.05126547813415527,0.1515665054321289,-1.1144561767578143,0,-0.05166664512485852,-2.0,11.135658264160156,1.6428615088400471,11.278308868408205,-1.5833311048714178,11.05541706085205,-0.05166664512485852
961,2003-11-18,10.663127899169922,10.948430061340332,10.618550300598145,10.868188858032227,8475996.0,-0.003333334818975242,-1.242431314585035,0.9583324048116735,42.482090185508454,55.327032854718034,0.6853370953054139,0.47352909590379433,0.343545029825421,-0.23759610112789176,9.884140445622672,0.3298797607421875,0.31005487818777766,-0.5059641361236569,-1.3583189885701241,0.3463907163228104,-0.9321415623468905,-0.07978670990042325,1.3657928760987783,4.999925123599554,-50.461505594304114,0.4261774262232336,11,0.7444581985473633,0.6062655448913574,0.1471090316772461,0.18722915649414062,-1.0787935256958026,1,-0.08862866802014113,1.199997860680375,10.698790550231934,-2.0,11.135658264160156,1.6428615088400471,11.278308868408205,-0.08862866802014113
962,2003-11-19,10.538309097290039,10.582886695861816,10.199514389038086,10.395659446716307,17860657.0,-0.011705646134995695,2.307716043033756,-0.6956450967808032,39.14081395390396,52.257614263793535,0.7491706517137793,0.6069990916100725,0.4432423880044851,-0.07263851502438357,10.726328064666543,0.46361351013183594,0.23853732878932732,-0.616517877578735,-1.5021192402336858,0.2690834850762158,-1.0593185589062095,-0.17371719625126048,1.4059894494984277,25.850327265847596,-24.836643222532345,0.4428006813274751,11,0.6597590446472168,0.6597590446472168,0.383373498916626,0.31204795837402344,-0.9539747238159197,2,-0.100676746829791,-1.242431314585035,10.663127899169922,1.199997860680375,10.698790550231934,-2.0,11.135658264160156,-0.100676746829791
963,2003-11-20,10.449152946472168,10.707707405090332,10.270838737487793,10.698790550231934,13836846.0,-0.008460195083934141,2.2666581094186777,-1.7500050140728094,38.679255040971334,48.81667608205643,0.7166127559898872,0.7078716861665768,0.5054356822468815,0.05398303937458415,10.717818852739198,0.43686866760253906,0.17548788625017764,-0.690071630477906,-1.6149946234867762,0.23485136253096428,-1.1525331269823411,-0.22761013397347085,1.3555628676962677,21.05264427774869,-25.08641678787925,0.4624614965044352,11,0.6820478439331055,0.7489151954650879,0.3922884464263916,0.40120410919189453,-0.8648185729980487,3,-0.0853242632314326,2.307716043033756,10.538309097290039,-1.242431314585035,10.663127899169922,1.199997860680375,10.698790550231934,-0.0853242632314326
964,2003-11-21,10.413490295410156,10.484814643859863,10.270838737487793,10.377826690673828,9537091.0,-0.0034129705292572643,1.4000128360092847,-0.14286150884002383,32.48082268230763,46.586239941757285,0.5329800339045239,0.7770547151412686,0.524087225736384,0.12486398868478688,10.708849792425823,0.2139759063720703,0.11829054211651524,-0.7217222690582279,-1.6590474506845165,0.21560291256806075,-1.1903848598713722,-0.2530596782450836,1.262809404747852,28.57142857142857,-11.412752836984112,0.4686625908131446,11,0.44132471084594727,0.7845778465270996,0.37445735931396484,0.43686676025390625,-0.6240959167480469,4,-0.08732875332346213,2.2666581094186777,10.449152946472168,2.307716043033756,10.538309097290039,-1.242431314585035,10.663127899169922,-0.08732875332346213
965,2003-11-24,10.600719451904297,10.654212951660156,10.422406196594238,10.422406196594238,9250786.0,0.01797948153623996,-1.5999946516914025,4.99986629586052,36.097575102022304,44.95002315155048,0.24112289264505193,0.6113386361769315,0.32540834795101503,-0.035665630350059985,10.826279213012246,0.24072265625,0.0023694631949382483,-0.5282521724700935,-1.478633671094375,0.4221293261541881,-1.0034429217822343,-0.0530614231579527,0.9574374233641176,53.57146040659879,17.81217890732914,0.475190749312141,11,0.25409555435180664,0.597348690032959,0.18722820281982422,0.24963760375976562,-0.7756633758544922,0,-0.1269975871878053,1.4000128360092847,10.413490295410156,2.2666581094186777,10.449152946472168,2.307716043033756,10.538309097290039,-0.1269975871878053
966,2003-11-25,10.796862602233887,10.841442108154297,10.636381149291992,10.716622352600098,7919061.0,0.018502814947560564,1.4210372238611029,0.44999598876855196,41.362515595989315,43.57077662921326,0.03464623500279984,0.42135019056189904,0.11755922896180948,-0.2025587596855587,11.35886850085415,0.24072265625,-0.17401574915370333,-0.32230176925659215,-1.2825873929044,0.6379838543912157,-0.8024445810804952,0.1578410425673109,0.6526028741361021,93.05536985039592,56.73925148032212,0.48014281182390367,11,0.0579524040222168,0.40120553970336914,-0.004457235336303711,0.05349445343017578,-0.971806526184082,1,-0.11230375651060831,-1.5999946516914025,10.600719451904297,1.4000128360092847,10.413490295410156,2.2666581094186777,10.449152946472168,-0.11230375651060831
967,2003-11-26,10.502647399902344,10.91276741027832,10.466983795166016,10.761200904846193,9269516.0,-0.027250064502133187,-1.7026958268888857,-3.222242030949177,33.65617464769761,40.62310879171464,0.2706688903395502,0.6942846866382091,0.3886479065629018,0.12063143028843726,11.661205542945345,0.4457836151123047,-0.2453244902831262,-0.5804085731506348,-1.5775687502723557,0.4167516039710861,-1.0789886617114952,-0.08182848458977432,0.8468219894810929,36.11128030889408,3.5285993581005286,0.49858008856086034,11,0.28975820541381836,0.6954207420349121,0.3610832691192627,0.34770965576171875,-0.6775913238525391,2,-0.08743633785485017,1.4210372238611029,10.796862602233887,-1.5999946516914025,10.600719451904297,1.4000128360092847,10.413490295410156,-0.08743633785485017
968,2003-11-27,10.609634399414062,10.663127899169922,10.565055847167967,10.654212951660156,2943751.0,0.010186669649855373,2.1429095354523797,0.17241519218923357,26.541526590019927,37.411030488304306,0.06577216694316945,0.5576049282030855,0.25355231310518,0.046952287519413716,11.688066012281222,0.16048049926757812,-0.2704241514153267,-0.4364215850830071,-1.446762231903163,0.5739190617371488,-0.9415919084930842,0.06874873832706996,0.6478385899417454,52.777773651002576,27.153467363428234,0.505170323410078,11,-0.035662174224853516,0.5884337425231934,0.2719275951385498,0.43686723709106445,-0.43686771392822266,3,-0.09663858219248034,-1.7026958268888857,10.502647399902344,1.4210372238611029,10.796862602233887,-1.5999946516914025,10.600719451904297,-0.09663858219248034
969,2003-11-28,10.565055847167967,10.734454154968262,10.431321144104004,10.618550300598145,5562315.0,-0.004201704843718068,1.1249962394830877,1.2000042786240344,33.55929216567671,36.000007329344136,0.02335486523492669,0.5732951682939014,0.27122410587926105,0.11908095228816684,11.808543639092136,0.3031330108642578,-0.3270197889766706,-0.4440001487731955,-1.4685045882771526,0.5805042907307616,-0.956252368525174,0.06825207097878305,0.6077804541624232,29.09072875115925,1.3646787445526023,0.5122522197519784,11,0.00891637802124201,0.6330122947692889,0.2474098205566424,0.5750603675842303,-0.5081920623779279,4,-0.09282690862033982,2.1429095354523797,10.609634399414062,-1.7026958268888857,10.502647399902344,1.4210372238611029,10.796862602233887,-0.09282690862033982
970,2003-12-01,10.903850555419922,10.930598258972168,10.734454154968262,10.770115852355957,8713650.0,0.03206747916460584,1.0952196612759455,-2.499973258695298,50.36763795025671,36.876179303205056,-0.31658545861093224,0.1864821746467733,-0.07729902005418055,-0.20002126839675327,11.144750697523058,0.365542411804201,-0.428646219382248,-0.06865119934082031,-1.0504072337534947,0.913104835071854,-0.5595292165471584,0.42222681786551775,0.19111999292708326,94.64271388459115,61.7053538771694,0.4908780172063372,12,-0.3387942314147949,0.294217586517334,-0.0913848876953125,0.2362656593322754,-0.8380718231201172,0,-0.1022075798905604,1.1249962394830877,10.565055847167967,2.1429095354523797,10.609634399414062,-1.7026958268888857,10.502647399902344,-0.1022075798905604
971,2003-12-02,10.91276741027832,11.091079711914062,10.841442108154297,11.05541706085205,12509351.0,0.0008177711912940033,1.3333348189812317,-1.0666614372000485,46.85041011480352,37.732801098860556,-0.3200205517743626,0.12869072753218447,-0.09287961778530729,-0.19198337837585022,10.285563330005504,0.24963760375976562,-0.5028626831155698,-0.024517536163330078,-0.9582723263691211,0.9092372540424609,-0.49139493126622646,0.4423598589395663,-0.7132530212402344,72.97309798831176,36.75199861277178,0.4668773951028957,12,-0.23180818557739258,0.28530073165893555,-0.16716933250427246,0.22734880447387695,-0.42795276641845703,1,-0.09967328115176743,1.0952196612759455,10.903850555419922,1.1249962394830877,10.565055847167967,2.1429095354523797,10.609634399414062,-0.09967328115176743
972,2003-12-03,11.02867031097412,11.08216381072998,10.823610305786133,10.832526206970217,8067724.0,0.010620853202335745,-1.41665998128092,-1.3750058497516113,44.21486452618967,38.34786881944037,-0.4012461057914294,-0.019827127692428448,-0.2145242815828805,-0.2910819215193623,9.369356011165632,0.25855350494384766,-0.5005946341486531,0.11144561767577876,-0.7945778768105463,1.0174691121621038,-0.34156612956738464,0.5644573649189422,-0.8113246154785134,90.5405698410103,51.95420385746102,0.4530117472431628,12,-0.3477110862731916,0.16939783096313654,-0.3477106094360334,0.11144590377807795,-0.08915615081786932,2,-0.10913502725044322,1.3333348189812317,10.91276741027832,1.0952196612759455,10.903850555419922,1.1249962394830877,10.565055847167967,-0.10913502725044322
973,2003-12-04,10.75228500366211,11.010839462280273,10.716622352600098,10.93951416015625,11397246.0,-0.02506061923321723,-1.2758618145872216,-0.9545489906258682,41.63422990863323,39.36491406680989,-0.0864284426813473,0.19122864418228502,0.06572327565311298,0.005796055103054698,7.938363852634911,0.31204795837402166,-0.4851759723429918,-0.11724090576171875,-0.9454662820417372,0.7109844705182997,-0.5313535939017289,0.29687178237829137,-0.5174646278381339,48.648683809212685,8.335918328126674,0.41411268814000946,12,0.004457950592041016,0.4457831382751465,-0.04457831382751465,0.3878312110900879,0.3387947082519531,3,-0.08623552363953346,-1.41665998128092,11.02867031097412,1.3333348189812317,10.91276741027832,1.0952196612759455,10.903850555419922,-0.08623552363953346
974,2003-12-05,10.484814643859863,10.636381149291992,10.351079940795898,10.520478248596193,15273579.0,-0.02487567616661468,1.1333371365817828,0.1904810415435803,44.95797299593079,40.349402721688605,0.2148131485129916,0.343602428230259,0.3515602329977625,0.2852939094675371,6.348768305020344,0.40120506286621094,-0.45021844535311395,-0.3004582405090339,-0.8759983035840317,0.2750818225659639,-0.5882282720465337,-0.01268820897153411,-0.23286908131408524,18.072262760552928,-25.46031256960084,0.28777003153749897,12,0.2362651824951172,0.7132534980773926,0.2652413845062256,0.655301570892334,-0.13373470306396484,4,-0.0297618955578548,-1.2758618145872216,10.75228500366211,-1.41665998128092,11.02867031097412,1.3333348189812317,10.91276741027832,-0.0297618955578548
975,2003-12-08,10.30650234222412,10.422406196594238,10.244091987609863,10.342164993286133,7905817.0,-0.01700671949791388,-1.2222142988727054,0.999973259172104,42.12598707053927,40.434232885527486,0.3877811212055775,0.4568628765709395,0.5451087180006784,0.4731529875633367,6.002861237259265,0.24072265625,-0.40814783559214973,-0.4226018905639659,-0.9505633612785367,0.10535958015060487,-0.6865826259212504,-0.1586211552066814,0.7845773696899432,7.368507573769876,-39.342943609989284,0.2639807353572851,12,0.3610835075378436,0.8915657997131365,0.44355368614196955,0.833613872528078,-0.044578552246091974,0,-0.0242214622521697,1.1333371365817828,10.484814643859863,-1.2758618145872216,10.75228500366211,-1.41665998128092,11.02867031097412,-0.0242214622521697
976,2003-12-09,10.226261138916016,10.565055847167967,10.163850784301758,10.449152946472168,9562488.0,-0.007785493142457023,-1.3076826027213058,6.2500066853854355,42.97187857897084,41.4693111001134,0.4230598716072329,0.5113600167998911,0.6454288197704763,0.5629983739695312,6.513312781864103,0.40120506286620916,-0.3399113722676095,-0.469855165481567,-1.037490220008964,0.0977798890458299,-0.7536726927452655,-0.18603763821786856,0.8478788185119637,6.796196157317164,-40.796183120516595,0.2838175272636988,12,0.40120410919189453,0.9539752006530762,0.6263248920440674,0.9138550758361816,0.11590385437011719,1,-0.01569316531586462,-1.2222142988727054,10.30650234222412,1.1333371365817828,10.484814643859863,-1.2758618145872216,10.75228500366211,-0.01569316531586462
977,2003-12-10,9.967706680297852,10.217345237731934,9.93204402923584,10.11927318572998,13143643.0,-0.025283381199237676,-1.5599972616689273,0.6800003422913841,39.925347071856244,42.956402264761884,0.6680004372531592,0.7212253702940803,0.9194598162426111,0.8286121759792948,7.261814831850106,0.2942171096801758,-0.3028131513342096,-0.6740241050720215,-1.3019401638525636,-0.046108046291479354,-0.9879821344622925,-0.3600660756817504,1.0700217102050793,3.3057843933737563,-45.67558106459862,0.3139580293902715,12,0.5438551902770996,1.0966262817382812,0.9027111530303955,1.1724095344543457,0.23180770874023438,2,0.051878328701638665,-1.3076826027213058,10.226261138916016,-1.2222142988727054,10.30650234222412,1.1333371365817828,10.484814643859863,0.051878328701638665
978,2003-12-11,10.128189086914062,10.270838737487793,10.09252643585205,10.14601993560791,9569580.0,0.01610023366091018,-3.0,0.11764372770230731,44.32623360229166,44.152729091052436,0.48281639400047816,0.49556905585870226,0.7752007091561524,0.672492685035543,7.513531435049613,0.3031320571899414,-0.3013382399621527,-0.45603570938110316,-1.0481199645541182,0.13604854579191183,-0.7520778369676098,-0.15999358179459655,0.8431982419128428,27.848178392555152,-22.73526847841649,0.2960421275865073,12,0.38337278366088867,0.9361438751220703,0.7712044715881348,1.0119271278381348,0.18722915649414062,3,0.08010564043383095,-1.5599972616689273,9.967706680297852,-1.3076826027213058,10.226261138916016,-1.2222142988727054,10.30650234222412,0.08010564043383095
979,2003-12-12,10.190597534179688,10.342164993286133,10.074694633483887,10.297586441040039,7871968.0,0.006161856451343262,1.7272576990771804,6.00021393806493,41.417863386364175,43.158309695064375,0.40421232853076106,0.3781149619250588,0.70823116817553,0.6214027959000035,7.939404640417788,0.2674703598022461,-0.24117425501413514,-0.34637422561645437,-0.9029397176050686,0.2101912663721599,-0.6246569716107615,-0.06809147962214723,0.7184291966717531,40.84497281400998,-8.973837409569754,0.27828274599430736,12,0.32096433639526367,0.8737354278564453,0.9606630802154541,0.9495186805725098,0.2763862609863281,4,0.08836402131613186,-3.0,10.128189086914062,-1.5599972616689273,9.967706680297852,-1.3076826027213058,10.226261138916016,0.08836402131613186
980,2003-12-15,10.14601993560791,10.475899696350098,10.11927318572998,10.431321144104004,9219860.0,-0.004374385154772509,-1.1052661209507617,2.666642896618116,35.45815697378089,41.89250379050631,0.3687665164646319,0.39964715802046413,0.7516595670015178,0.6723144896387954,8.13961009650509,0.3566265106201172,-0.1661582090613969,-0.3633132934570309,-0.9405598772581936,0.21393329034413178,-0.6519365853576122,-0.07469000155644956,0.704387833146594,33.80282963295533,-10.111167228029004,0.288623291900581,12,0.361083984375,0.8514456748962402,1.2036142349243164,0.9940962791442871,0.17831325531005682,0,0.020210881359332022,1.7272576990771804,10.190597534179688,-3.0,10.128189086914062,-1.5599972616689273,9.967706680297852,0.020210881359332022
981,2003-12-16,9.718069076538086,9.914213180541992,9.602165222167967,9.896382331848145,17870576.0,-0.042179185708862255,1.9166774376139473,0.625,33.458623335386875,40.6973658804171,0.6810469669555239,0.7938684164406311,1.1832370532864598,1.1026093044526935,8.667470900199842,0.5438547134399432,-0.14082554838934058,-0.7440112113952644,-1.415310664150942,-0.07271175863958668,-1.0796609377731023,-0.4083614850174264,1.0772368678452988,13.265340649241535,-30.328811418805557,0.33564972637783885,12,0.5884332656860352,0.8380713462829572,1.698432445526123,1.4220471382141113,0.7043371200561523,1,0.05596324837337763,-1.1052661209507617,10.14601993560791,1.7272576990771804,10.190597534179688,-3.0,10.128189086914062,0.05596324837337763
982,2003-12-17,9.477346420288086,9.762646675109863,9.39710521697998,9.75373077392578,15584935.0,-0.024770626176260246,1.4848496635419504,1.5499933146142433,27.402135366783966,39.11602204243385,0.7583178005739466,1.0024258794644183,1.4205525628455629,1.3474317843254333,8.649548524417774,0.3655414581298828,-0.205830779817898,-0.9316857337951667,-1.7327589489450421,-0.13061251864529133,-1.3322223413701035,-0.5311491262202299,1.2225082663180658,7.438043560897385,-33.548857833130015,0.40053660757493764,12,0.5393967628479004,0.9762639999389648,1.8589141368865967,1.6627697944641113,0.6508426666259766,2,0.09125113028967013,1.9166774376139473,9.718069076538086,-1.1052661209507617,10.14601993560791,1.7272576990771804,10.190597534179688,0.09125113028967013
983,2003-12-18,9.557586669921877,9.718069076538086,9.32577896118164,9.388189315795898,12314430.0,0.00846653124993102,-1.6666623448186444,-0.6129050067285566,30.175424768896505,37.473516683874486,0.5484647006592063,0.8980083431918935,1.3231087501180365,1.2702336426308847,8.93185466441659,0.3922901153564453,-0.26776055677213684,-0.8068671703338612,-1.693227809706503,0.07949346903878052,-1.250047490020183,-0.3636868506475395,1.0119930697216581,20.155076041323913,-21.413908818126057,0.44318031968632093,12,0.3878307342529279,0.8603606224060041,1.8009631633758527,1.5825295448303205,0.6151800155639631,3,0.06716420591155958,1.4848496635419504,9.477346420288086,1.9166774376139473,9.718069076538086,-1.1052661209507617,10.14601993560791,0.06716420591155958
984,2003-12-19,9.504093170166016,9.691322326660156,9.459513664245604,9.673489570617676,10804343.0,-0.005596967268338471,1.2608651167549692,-0.9999943701935423,18.97231981667744,34.90088698900095,0.5008866049126013,0.9274286135990764,1.3618714566292525,1.325207849088292,9.229416979012239,0.23180866241455256,-0.3423063850318062,-0.8148908138275139,-1.780426702284915,0.15064507462988708,-1.2976587580562136,-0.3321228695988143,0.9162304760620916,15.503955674554245,-18.55216644779036,0.4827679442287004,12,0.44132423400878906,0.8514447212219238,1.8745169639587402,1.6360230445861816,0.7667455673217773,4,0.08536585855334322,-1.6666623448186444,9.557586669921877,1.4848496635419504,9.477346420288086,1.9166774376139473,9.718069076538086,0.08536585855334322
985,2003-12-22,9.254453659057617,9.530839920043944,9.245538711547852,9.441682815551758,6656805.0,-0.02626652607868296,-1.7826248721049032,1.1052723434201266,16.785653980713974,31.991306478083526,0.6544182284923927,1.1289181400025594,1.5840907072939228,1.5703360109197373,10.03626131599761,0.285301208496092,-0.40353434226292073,-0.9972170352935787,-2.0626016933892135,0.06816762280205602,-1.5299093643413961,-0.46452470624576137,1.0345246249649147,1.3332268425286242,-26.651763649831672,0.5326923290478173,12,0.6062655448913574,0.9138555526733398,2.1241564750671387,1.88566255569458,1.2838554382324219,0,0.1310212553629957,1.2608651167549692,9.504093170166016,-1.6666623448186444,9.557586669921877,1.4848496635419504,9.477346420288086,0.1310212553629957
986,2003-12-23,9.58433437347412,9.602165222167967,9.281201362609863,9.414936065673828,6292492.0,0.035645617404290286,2.130438422293673,-0.9047645728489545,23.35527079701818,30.150186891990405,0.2502173389046334,0.7415604114744507,1.236093476815972,1.2409482494584374,11.197592597980432,0.3477115631103498,-0.4550239846672284,-0.606709909439088,-1.6794391924575915,0.4660193735794156,-1.1430745509483398,-0.0703452679298362,0.5585623704019564,65.51739400656886,43.56796662935606,0.5363646415092522,12,0.2763848304748553,0.5839748382568377,1.7608420848846453,1.555781841278078,1.1144561767578143,1,0.07720920291469491,-1.7826248721049032,9.254453659057617,1.2608651167549692,9.504093170166016,-1.6666623448186444,9.557586669921877,0.07720920291469491
987,2003-12-24,9.58433437347412,9.58433437347412,9.58433437347412,9.58433437347412,0.0,0.0,1.0,0.0,26.00733404461313,28.1147536078039,0.21245943122009692,0.7054015330653893,1.2098430701841405,1.250557115850338,12.096176355760754,0.0,-0.4900736476787344,-0.5607942581176779,-1.6557481399183924,0.5341596236830366,-1.108271199018036,-0.013317317217319768,0.432932245876005,71.69817794318246,50.93144556912157,0.5474769409003575,12,0.2763848304748553,0.5839748382568377,1.754155397415163,1.555781841278078,0.838071823120119,2,0.08744183899088398,2.130438422293673,9.58433437347412,-1.7826248721049032,9.254453659057617,1.2608651167549692,9.504093170166016,0.08744183899088398
988,2003-12-25,9.58433437347412,9.58433437347412,9.58433437347412,9.58433437347412,0.0,0.0,1.0,0.0,29.218124929569512,26.759227112604496,0.14214924368145354,0.6584070618286102,1.1896621453008525,1.2651036879913402,13.043320696384338,0.0,-0.5267585160754358,-0.5095292568206808,-1.6089120118698688,0.5898534982285071,-1.0592206343452748,0.04016212070391312,0.3248903387836872,76.00002567185341,52.62491007136921,0.5496913775245942,12,0.2763848304748553,0.5839748382568377,1.6137337684631365,1.555781841278078,1.0253000259399432,3,0.05674412976921284,1.0,9.58433437347412,2.130438422293673,9.58433437347412,-1.7826248721049032,9.254453659057617,0.05674412976921284
989,2003-12-26,9.58433437347412,9.58433437347412,9.58433437347412,9.58433437347412,0.0,0.0,1.0,0.0,31.83857212066559,26.35705101781391,0.052642896380534765,0.6125736379623152,1.178262651312762,1.2849228174858407,13.7775787986022,0.0,-0.537079458963559,-0.46049318313598775,-1.5588708219468987,0.6378844556749232,-1.0096820025414424,0.08869563626946686,0.2319742986842943,95.00013370771491,66.72517366348161,0.5491888194054553,12,-0.004458427429197442,0.5839748382568377,1.5803000926971453,1.3328905105590838,1.1501197814941424,4,0.061395219436446435,1.0,9.58433437347412,1.0,9.58433437347412,2.130438422293673,9.58433437347412,0.061395219436446435
990,2003-12-29,9.78939437866211,9.816141128540039,9.63782787322998,9.66457462310791,5070369.0,0.021395330880308094,1.0,100.0,39.66245601746124,27.046365760266614,-0.2328064632378659,0.33701963443986394,0.9582024857856339,1.0978013398360247,14.720741747678023,0.23180675506591975,-0.5696641155020199,-0.19971036911010742,-1.2252560564863586,0.8258353182661438,-0.712483212798233,0.31306247457801817,-0.5438556671142578,95.00004456923831,61.36405406191544,0.5127728436881258,12,-0.25855445861816406,0.37891483306884766,1.2370471954345703,1.1278305053710938,1.0877094268798828,0,0.04918019850901967,1.0,9.58433437347412,1.0,9.58433437347412,1.0,9.58433437347412,0.04918019850901967
991,2003-12-30,9.825056076049805,9.93204402923584,9.807225227355957,9.896382331848145,3943974.0,0.00364289107254967,-1.333324419485671,-0.5714340288654752,46.226409382360245,29.137951761997314,-0.2812751744785391,0.22734737520114479,0.8958614218562833,1.0743462633976115,15.866884470284043,0.14264965057373047,-0.6025657080823876,-0.10966310501098597,-1.0399021518792075,0.8205759418572356,-0.5747826284450959,0.3554564184231239,-0.568105316162109,69.23066374108627,30.446211537512525,0.4651195234341106,12,-0.23626470565795898,0.34325313568115234,1.201385498046875,1.0921688079833984,0.7399997711181623,1,0.072595313015964,1.0,9.78939437866211,1.0,9.58433437347412,1.0,9.58433437347412,0.072595313015964
992,2003-12-31,9.825056076049805,9.825056076049805,9.825056076049805,9.825056076049805,0.0,0.0,1.0,-0.0,41.23708270706542,30.367024866238303,-0.2534149151895644,0.13971551528294768,0.8821408312257919,1.080128361173955,17.10530384926961,0.0,-0.6214812812742867,-0.04948239326477122,-0.8245205670137228,0.7255557804841803,-0.4370014801392461,0.3380366936097037,-0.5411015853881835,69.23066374108627,27.862290243283027,0.3875190868744754,12,-0.23626470565795898,0.34325313568115234,1.201385498046875,1.0921688079833984,0.5884342193603516,2,0.08892920991178888,-1.333324419485671,9.825056076049805,1.0,9.78939437866211,1.0,9.58433437347412,0.08892920991178888
993,2004-01-01,9.825056076049805,9.825056076049805,9.825056076049805,9.825056076049805,0.0,0.0,1.0,0.0,39.03744049641522,32.5964827195425,-0.2363378799519804,0.07029203760410319,0.8701493010823462,1.0875350909887516,18.167640346673362,0.0,-0.6018317107728492,-0.003120946884155984,-0.6588281449571891,0.6525862511888771,-0.33097454592067344,0.32473265215236147,-0.5151780038452145,69.23066374108627,26.647856036557577,0.3278535990365166,1,-0.23626470565795898,0.34325313568115234,1.1701807975769043,1.0921688079833984,0.7310848236083984,3,0.06079864745002039,1.0,9.825056076049805,-1.333324419485671,9.825056076049805,1.0,9.78939437866211,0.06079864745002039
994,2004-01-02,10.17276668548584,10.208430290222168,9.878549575805664,9.90529727935791,7202296.0,0.03539019082889894,-1.0555568761216558,100.0,50.678727556445274,36.36237978351264,-0.5355400237710857,-0.3183152667707425,0.5228630381446671,0.7521754804492851,18.17348319178501,0.3833742141723633,-0.5315610704088805,0.36019206047058105,-0.24242888865239642,0.9628130095935585,0.058881585909093204,0.6615025350320689,-0.8380019749999992,93.74983286535632,47.98863803231062,0.3013104745614887,1,-0.4279508590698242,-0.0044574737548828125,0.7132534980773926,0.7444581985473633,0.5795183181762695,4,0.0429448278364164,1.0,9.825056076049805,1.0,9.825056076049805,-1.333324419485671,9.825056076049805,0.0429448278364164
995,2004-01-05,10.056863784790039,10.244091987609863,9.93204402923584,10.208430290222168,8824617.0,-0.011393449223716767,1.8000188261872265,-0.5666685682908914,60.21504819807849,40.457910605852675,-0.32837779261121547,-0.23407471816660141,0.6303792339874246,0.8760371304278802,18.007589028112427,0.31204795837402344,-0.47339559657402575,0.2567710876464844,-0.3121741363967061,0.8257163116896749,-0.027701524375110864,0.5412436996680796,-0.669679139520019,57.14295069942893,6.970881069803376,0.28447261202159513,1,-0.14265060424804688,0.11144542694091797,0.8291563987731934,0.8603610992431641,0.6062641143798828,0,0.06737591208135951,-1.0555568761216558,10.17276668548584,1.0,9.825056076049805,1.0,9.825056076049805,0.06737591208135951
996,2004-01-06,10.065778732299805,10.208430290222168,9.994454383850098,10.14601993560791,6064107.0,0.000886454037813289,1.086939536700725,0.5294125049550428,70.62497743679288,45.4154265383171,-0.29258655294151303,-0.2694435706466187,0.6043856007962116,0.8688074853008914,18.199348906202683,0.2139759063720703,-0.3819475946413924,0.2737101554870609,-0.2740605362963251,0.8214808472704469,-0.00017519040463298552,0.5475955013787548,-0.6100414996425965,57.44678429917772,1.7919352087475175,0.2738853458916931,1,-0.1515655517578125,0.10253047943115234,0.8157835006713867,0.8514461517333984,0.5171079635620117,1,0.08060231551074626,1.8000188261872265,10.056863784790039,-1.0555568761216558,10.17276668548584,1.0,9.825056076049805,0.08060231551074626
997,2004-01-07,10.484814643859863,10.54722499847412,10.208430290222168,10.244091987609863,18803835.0,0.04162975589910656,-1.1714404469382902,-2.9999881149050975,76.26262053287557,50.64259271646221,-0.6374960140415027,-0.6827580690031603,0.16531511333161575,0.45533422854929917,18.270146508970964,0.48144626617431463,-0.23738411144958427,0.6668906688690193,0.040971755522303255,1.2928095822157353,0.35393121219566126,0.9798501255423773,-0.9660090308064433,91.35792850172159,29.923236690485595,0.31295945667335767,1,-0.41903495788574396,-0.32096338272094727,0.4546990394592285,0.43241024017333984,0.05349445343017578,2,0.007653087444430273,1.086939536700725,10.065778732299805,1.8000188261872265,10.056863784790039,-1.0555568761216558,10.17276668548584,0.007653087444430273
998,2004-01-08,10.93951416015625,11.144574165344238,10.645297050476074,10.654212951660156,23170714.0,0.04336743487999262,-2.2941124653147003,1.1851863590263692,83.12755915494074,56.34136905360389,-0.9831346007143971,-1.1315750833795875,-0.3085722990047657,-0.0024907061025878363,18.93005403564067,0.659759521484375,-0.1096605646028408,1.081023931503296,0.2876677701677224,1.8743800928388694,0.6843458508355091,1.4777020121710827,-1.3178666085607595,83.80284183400212,15.874217782794261,0.39667808066778637,1,-0.5483131408691406,-0.7444577217102051,-4.76837158203125e-07,-0.022289276123046875,-0.5616874694824219,3,-0.0480847555974625,-1.1714404469382902,10.484814643859863,1.086939536700725,10.065778732299805,1.8000188261872265,10.056863784790039,-0.0480847555974625
999,2004-01-09,11.091079711914062,11.251562118530273,10.921683311462402,11.135658264160156,16810858.0,0.01385487047586098,1.3870854208935448,-0.15625083567321835,94.39658113668261,62.42293851129516,-1.0040814697176756,-1.2777296522731145,-0.4765230348491567,-0.16430409173764993,19.884713320733972,0.3298788070678711,0.014360348875534612,1.1875653743743904,0.22969991209254914,2.1454308366562316,0.7086326432334698,1.666498105515311,-1.2866809666687224,87.83780170061759,11.010861566015322,0.4789327311409206,1,-0.5616860389709473,-0.842529296875,-0.11367416381835938,-0.17385482788085938,-0.7934932708740234,4,-0.0482314460044162,-2.2941124653147003,10.93951416015625,-1.1714404469382902,10.484814643859863,1.086939536700725,10.065778732299805,-0.0482314460044162
1000,2004-01-12,10.351079940795898,10.680959701538086,10.30650234222412,10.57397174835205,58451240.0,-0.0667202644232423,-1.4000061123760175,4.999978606880028,65.46761787168586,64.56085056566468,-0.1967143151461297,-0.5497664227893466,0.22752022548878337,0.5647420530613818,20.624058966706432,0.7845773696899432,0.11289853799771343,0.43731260299682617,-0.535751811167998,1.4103770171616503,-0.0492196040855859,0.9238448100792382,-0.34407832329066856,28.36873460463839,-47.8279327220925,0.486532207082412,1,0.18722915649414062,-0.10252952575683594,0.6084940433502197,0.5661449432373047,0.09807300567626953,0,0.038759729918128816,1.3870854208935448,11.091079711914062,-2.2941124653147003,10.93951416015625,-1.1714404469382902,10.484814643859863,0.038759729918128816
1001,2004-01-13,10.261923789978027,10.520478248596193,10.235177040100098,10.422406196594238,28191349.0,-0.008613222130232745,-1.6666666666666832,0.7200013691655364,63.19444547614133,67.00055754000644,-0.04366319196522461,-0.4403541429714899,0.2795173781414526,0.6465856593010528,20.298982557129776,0.2853012084960955,0.2059344410826789,0.32096371650695765,-0.6594426858329143,1.3013701188468296,-0.16923948466297745,0.8111669176768928,-0.08068370232929212,5.128162932447617,-68.67826045263308,0.49020320116993576,1,0.2763853073120117,-0.013373374938964844,0.670903205871582,0.6553010940551758,0.2942171096801758,1,0.039096383621920694,-1.4000061123760175,10.351079940795898,1.3870854208935448,11.091079711914062,-2.2941124653147003,10.93951416015625,0.039096383621920694
1002,2004-01-14,10.342164993286133,10.38674259185791,10.181682586669922,10.297586441040039,12493987.0,0.007819313897699187,2.066690437138986,-0.2777784380608279,64.30977013046652,69.80859416601213,-0.04787291389571102,-0.47693608140115273,0.16831929644547472,0.5525911014605445,19.552957180003105,0.20506000518798828,0.27457298010473075,0.3579639911651604,-0.6125829626450319,1.3285109449753527,-0.12730948573993572,0.8432374680702566,0.9093971252441406,15.00004456923831,-56.11113427528677,0.48527347690509615,1,0.22289085388183594,-0.09361457824707031,0.5616858005523682,0.5750598907470703,0.2942161560058594,2,0.02327575538893001,-1.6666666666666832,10.261923789978027,-1.4000061123760175,10.351079940795898,1.3870854208935448,11.091079711914062,0.02327575538893001
1003,2004-01-15,10.199514389038086,10.33324909210205,10.00337028503418,10.17276668548584,17110418.0,-0.013793108535848364,1.2424175631829217,0.6000128358719836,61.02236552745842,70.95788727390249,0.17151744485609832,-0.29906107205679255,0.268807058319565,0.6778144101260146,18.489458040479768,0.3387947082519531,0.3240932054192811,0.183217000961303,-0.7702335863580387,1.1366675882806447,-0.29350829269836787,0.6599422946209739,1.0306501388549805,15.714259518468488,-50.21156472013059,0.47672529365967065,1,0.3922886848449707,0.04903602600097656,0.588433027267456,0.7177104949951172,0.07132434844970703,3,0.03321674888915038,2.066690437138986,10.342164993286133,-1.6666666666666832,10.261923789978027,-1.4000061123760175,10.351079940795898,0.03321674888915038
1004,2004-01-16,10.315418243408203,10.413490295410156,10.279754638671877,10.351079940795898,16920365.0,0.011363663989207629,-1.4999910862318435,-1.333262024458944,59.73598035491628,70.90465751355114,0.08714045685115579,-0.3700380234580187,0.09627190151148923,0.5424178940866007,17.436067991460753,0.2139759063720703,0.3916067253045359,0.2585546016693119,-0.6718986906008677,1.1890078939394915,-0.20667204446577792,0.7237812478044017,0.8656745147705074,46.05266120950762,-15.526451545982823,0.4652266461350899,1,0.3075900077819824,-0.06686782836914062,0.47252917289733887,0.601806640625,-0.24963951110839844,4,0.0060500161789858176,1.2424175631829217,10.199514389038086,2.066690437138986,10.342164993286133,-1.6666666666666832,10.261923789978027,0.0060500161789858176
1005,2004-01-19,10.466983795166016,10.75228500366211,10.431321144104004,10.520478248596193,23230641.0,0.014693107752045576,-4.142837496084289,1.5000534845162823,61.39241663230883,69.87881742416401,-0.00014711006061851606,-0.4491335327547077,-0.08747530827366035,0.3703348410377494,16.220898648523136,0.43686676025390625,0.47315280541797655,0.34949364662170446,-0.5166054247260341,1.215592717969443,-0.08355588905216393,0.7825431822955728,0.6670000640869134,61.90471339396455,1.2400384513210057,0.43304953567386917,1,0.16048240661621094,-0.21843338012695312,0.32096362113952637,0.5973491668701172,-0.5706014633178711,0,-0.016183970228769162,-1.4999910862318435,10.315418243408203,1.2424175631829217,10.199514389038086,2.066690437138986,10.342164993286133,-0.016183970228769162
1006,2004-01-20,10.324333190917967,10.529394149780273,10.217345237731934,10.529394149780273,16740227.0,-0.01362862569004164,2.0434746212015513,3.8333125345407577,58.433743091492865,67.89783104178815,0.2045466773783815,-0.2616146702585631,0.03820528547376689,0.49456200204435063,14.97113130892927,0.31204891204833984,0.5058445274562775,0.16984310150146342,-0.6629398243809899,1.0026260273839167,-0.24654836143976233,0.5862345644426892,0.7644261253662119,42.85707009094659,-16.033211009499922,0.4163914629412263,1,0.3031330108642596,-0.07578277587890447,0.4279515743255633,0.7399997711181658,-0.10698795318603338,1,0.012089861228423038,-4.142837496084289,10.466983795166016,-1.4999910862318435,10.315418243408203,1.2424175631829217,10.199514389038086,0.012089861228423038
1007,2004-01-21,10.422406196594238,10.422406196594238,10.17276668548584,10.297586441040039,14367172.0,0.009499209669302733,3.0,-0.6086958543776864,59.76678239603769,65.30218917968782,0.10805298644640082,-0.3095531411353516,-0.08150901720020975,0.38129594347494233,13.61463664684906,0.24963951110839844,0.5334587989642934,0.22601251602172923,-0.5694798424482084,1.0215048744916668,-0.17173366321324046,0.6237586952566989,0.6229375584399399,55.952420367403796,-1.5625435464182047,0.3977461792349689,1,0.20506000518798828,-0.17385578155517578,0.008915185928344727,0.476987361907959,-0.3031330108642578,2,0.012831461424681834,2.0434746212015513,10.324333190917967,-4.142837496084289,10.466983795166016,-1.4999910862318435,10.315418243408203,0.012831461424681834
1008,2004-01-22,10.128189086914062,10.493730545043944,10.056863784790039,10.493730545043944,19065110.0,-0.0282292883361539,1.3902446660300998,-2.9285545105170123,49.25817172809502,60.28681035651142,0.3074079940143015,0.028983270796430816,0.1800162017934639,0.6604479300765114,12.082543128009583,0.4368667602539045,0.540885181575204,-0.09539732933044398,-0.8382346796013334,0.6474400209404454,-0.46681600446588867,0.2760213458050007,0.8754757293201152,10.256417289036508,-40.91221588679819,0.37141867513544474,1,0.24963855743408203,0.120361328125,0.10698771476745605,0.6686744689941406,0.044577598571777344,3,0.05017600461611926,3.0,10.422406196594238,2.0434746212015513,10.324333190917967,-4.142837496084289,10.466983795166016,0.05017600461611926
1009,2004-01-23,10.17276668548584,10.217345237731934,9.949875831604004,10.208430290222168,13607379.0,0.004401339488159239,9.000071311416958,0.09756377544365007,51.975672822481236,58.78770535104424,0.13283818811487613,0.032411623643985976,0.10718943108328283,0.5967830881611285,10.518410720029364,0.2674694061279297,0.4969591550020098,-0.08024134635925328,-0.7604443584860423,0.5999616657675357,-0.4203428524226478,0.2598601597041412,0.7908863495003384,27.77770514638329,-21.700179575081997,0.34010150606339473,1,0.1783137321472168,0.07578372955322266,0.00891566276550293,0.5884337425231934,-0.08024024963378906,4,0.009640646938445796,1.3902446660300998,10.128189086914062,3.0,10.422406196594238,2.0434746212015513,10.324333190917967,0.009640646938445796
1010,2004-01-26,10.270838737487793,10.30650234222412,10.101442337036133,10.181682586669922,9707600.0,0.009640646938445796,1.5555298046696604,-2.499919777516312,53.392327777295705,57.69858116228362,0.02479431719997649,-0.029241712502857453,-0.0044909170861586745,0.4734518523496192,9.613465783654693,0.2050600051879865,0.38447409315269887,-0.006241512298583274,-0.6504877115960586,0.638004686998892,-0.32836461194732003,0.3158815873501535,0.6319876652954548,55.38442803565757,6.62892236085122,0.32212309964873725,1,0.08024168014526367,-0.02228832244873047,-0.1203610897064209,0.49036169052124023,0.19614505767822266,0,-0.01996526383376407,9.000071311416958,10.17276668548584,1.3902446660300998,10.128189086914062,3.0,10.422406196594238,-0.01996526383376407
1011,2004-01-27,10.538309097290039,10.636381149291992,10.413490295410156,10.431321144104004,25652398.0,0.0260417251831635,-2.125010863824467,1.2000064180046424,50.93168547821029,56.212127312032926,-0.22277500316975285,-0.2535360862043916,-0.28159242796294137,0.18002819923589897,9.313282966527588,0.3655424118041992,0.2327100418073762,0.2255661964416511,-0.39172511902740403,0.8428575119107062,-0.08307946129287558,0.5342118541761778,0.3073402712224542,85.71430555960731,40.59837922947844,0.30864565773452746,1,-0.18722867965698242,-0.2719273567199707,-0.5237948894500732,0.1827712059020996,-0.11590290069580078,1,-0.060913639893801164,1.5555298046696604,10.270838737487793,9.000071311416958,10.17276668548584,1.3902446660300998,10.128189086914062,-0.060913639893801164
1012,2004-01-28,10.698790550231934,10.779031753540039,10.458067893981934,10.466983795166016,27643300.0,0.015228387349462302,-1.5714285714285714,2.1666622097428356,45.328702817801705,54.46838701095996,-0.36581896018016913,-0.3638585239055896,-0.4460148982598646,0.005082348056298258,9.105951693498646,0.32096385955810547,0.20077663523026779,0.34236092567443777,-0.25288417212765424,0.9376060234765298,0.044738376773391764,0.6399834745754838,0.09311240606604976,90.32254354274568,48.030662114893076,0.29762254890104584,1,-0.3343367576599121,-0.28084230422973633,-0.6842763423919678,0.022289752960205078,-0.017830848693847656,2,-0.04499997548690804,-2.125010863824467,10.538309097290039,1.5555298046696604,10.270838737487793,9.000071311416958,10.17276668548584,-0.04499997548690804
1013,2004-01-29,10.422406196594238,10.716622352600098,10.404574394226074,10.57397174835205,18907576.0,-0.02583323342391297,-2.333326541839001,-0.6538444132687695,37.62377460974086,52.011475261496024,-0.060896333436833316,-0.042612383283621824,-0.17399021859892372,0.26510591974767195,8.834034347090396,0.31204795837402344,0.17389654790584608,0.03610906600952113,-0.5042919843519531,0.5765101163709954,-0.234091459171216,0.30630959119025825,0.3566255569458008,56.98932522690075,19.613568754359385,0.27020052518073745,1,-0.0579524040222168,-0.004457950592041016,-0.40789198875427246,0.2986741065979004,0.12481880187988104,3,-0.029084743498417276,-1.5714285714285714,10.698790550231934,-2.125010863824467,10.538309097290039,1.5555298046696604,10.270838737487793,-0.029084743498417276
1014,2004-01-30,10.609634399414062,10.654212951660156,10.502647399902344,10.57397174835205,15935949.0,0.017964009393627967,1.428550690311194,-0.23529522802778616,56.016610402095644,51.414163458139,-0.2257400020209417,-0.2059948986344029,-0.36234268462281527,0.06784916067795521,9.539848442114724,0.23180675506591797,0.14001395123999316,0.20149388313293493,-0.33788192902917125,0.7408696952950411,-0.06819402294811816,0.471181789213988,0.16939735412597656,75.0,34.977761598740024,0.2696879060810535,1,-0.24518060684204102,-0.19168615341186523,-0.5951201915740967,0.11144590377807617,-0.07132530212402344,4,-0.04117650971576825,-2.333326541839001,10.422406196594238,-1.5714285714285714,10.698790550231934,-2.125010863824467,10.538309097290039,-0.04117650971576825
1015,2004-02-02,10.734454154968262,10.78794765472412,10.600719451904297,10.627466201782227,14426036.0,0.01176475558489476,-1.3333313524723893,3.0,60.81634025223077,51.67889647599877,-0.3448989266730287,-0.29244214774746524,-0.4928953455624594,-0.06452448814033929,10.291196709154319,0.18722820281982244,0.1291103802543354,0.292434120178223,-0.23910358562089762,0.8239718259773436,0.026665267278662697,0.5582029730777833,-0.7845783233642578,86.04662732962557,39.8916352727896,0.2657688528995601,2,-0.3655424118041992,-0.28975915908813477,-0.8603615760803223,-0.013373851776123047,-0.41012096405029475,0,-0.05980068570315755,1.428550690311194,10.609634399414062,-2.333326541839001,10.422406196594238,-1.5714285714285714,10.698790550231934,-0.05980068570315755
1016,2004-02-03,10.877103805541992,10.948430061340332,10.78794765472412,10.832526206970217,18005449.0,0.013288952425001277,-1.4000114097453116,0.4166599812809033,61.904755840912216,51.916449080984826,-0.4480046280810299,-0.3912525765189585,-0.6460617476132597,-0.21511408154216305,11.209153504231459,0.2139759063720703,0.11997881817982581,0.3945175170898434,-0.13994857782374837,0.9289836120034352,0.1272844696330484,0.6617505645466384,-0.9104665374755854,86.88507629665739,35.26946930176575,0.26723304745679577,2,-0.4279508590698242,-0.34771013259887695,-1.027529239654541,-0.15602350234985352,-0.7043371200561523,1,-0.03770489072348615,-1.3333313524723893,10.734454154968262,1.428550690311194,10.609634399414062,-2.333326541839001,10.422406196594238,-0.03770489072348615
1017,2004-02-04,10.565055847167967,10.832526206970217,10.502647399902344,10.707707405090332,14796864.0,-0.028688515247508595,-1.4666745108945762,-3.2000727381641707,57.56457054803058,52.83938228319989,-0.12694329606785892,-0.07682371337842753,-0.3388885114103992,0.08325512802783841,10.929827656578015,0.37445640563964844,0.08482391354841567,0.07845749855041362,-0.4572821989302902,0.6141971960311174,-0.1894123501899383,0.34632734729076553,-0.5591468673706039,29.508096108186265,-25.54795586992715,0.267869848740352,2,-0.115902900695799,-0.02674674987792791,-0.6865055561065656,0.1560244560241717,-0.7043371200561506,2,-0.013502025227057124,-1.4000114097453116,10.877103805541992,-1.3333313524723893,10.734454154968262,1.428550690311194,10.609634399414062,-0.013502025227057124
1018,2004-02-05,10.413490295410156,10.627466201782227,10.35999584197998,10.458067893981934,10691084.0,-0.014345930012138908,-2.529412504955043,0.31249289682512765,51.99999844412582,52.842085130049284,0.0774979241031879,0.03511312704601188,-0.19750843143742003,0.21727456106593834,9.225722122752728,0.2674703598022461,0.06482273906640934,-0.046806859970093484,-0.5387862906927499,0.4451725707525629,-0.29279657533142256,0.1991828553912356,-0.369880472351074,9.090982759011892,-45.158122526393285,0.24598971536132855,2,0.11144590377807617,0.12481880187988281,-0.5349400043487549,0.3075900077819824,-0.3833732604980469,3,0.025684895125491103,-1.4666745108945762,10.565055847167967,-1.4000114097453116,10.877103805541992,-1.3333313524723893,10.734454154968262,0.025684895125491103
1019,2004-02-06,10.556140899658203,10.645297050476074,10.458067893981934,10.538309097290039,9372469.0,0.013698635155104721,-1.099991442752011,-0.4000171148621184,51.82482977130288,52.66791868493897,-0.005645811956334512,-0.15775686331103067,-0.3474597774993775,0.058868074446763785,7.25508594960039,0.23180675506591797,0.0344155164030564,0.12259068489074743,-0.27389367446214585,0.5190750442436407,-0.07565149478569921,0.32083286456719406,-0.4763382670678702,33.333387356608725,-19.12333115775337,0.19824217967644658,2,0.09807205200195312,0.008914947509765625,-0.6775906085968018,0.16493940353393555,-0.8559036254882812,4,-0.0008446174855787358,-2.529412504955043,10.413490295410156,-1.4666745108945762,10.565055847167967,-1.4000114097453116,10.877103805541992,-0.0008446174855787358
1020,2004-02-09,10.75228500366211,10.78794765472412,10.618550300598145,10.654212951660156,10132869.0,0.018581042624228106,1.0000000000000209,5.499839555032624,58.57144166934722,53.51678048395418,-0.14115922892400157,-0.33972019076198023,-0.5596979742459496,-0.14521813012182605,7.096384972128625,0.2318067550659162,0.07240913349285982,0.29867453575134206,-0.12020655997461027,0.7175556314772944,0.08923398788836678,0.5081150836143173,-0.6377372739217773,66.66661264339128,12.458768203442162,0.20944054786297597,2,-0.09807205200195312,-0.16048192977905273,-0.795722484588623,-0.031204700469970703,-1.2571077346801758,0,-0.019900505455276996,-1.099991442752011,10.556140899658203,-2.529412504955043,10.413490295410156,-1.4666745108945762,10.565055847167967,-0.019900505455276996
1021,2004-02-10,10.663127899169922,10.734454154968262,10.484814643859863,10.698790550231934,10372171.0,-0.00829192162055059,3.66660129961582,-0.3636372476564627,54.8386935996936,54.57344612638662,-0.036246287518793,-0.23079788138759127,-0.4882902620317857,-0.06303626914121274,6.969157439478931,0.2674703598022461,0.09925966260139774,0.18945722579956126,-0.2291990339892198,0.6081134855883423,-0.01987090409482839,0.3987853556939509,-0.5152248761655898,64.15081011697629,9.743793198872751,0.2093281298943904,2,-0.008914947509765625,-0.0624089241027832,-0.6218667030334473,0.0579524040222168,-0.9004812240600586,1,-0.03177254474067859,1.0000000000000209,10.75228500366211,-1.099991442752011,10.556140899658203,-2.529412504955043,10.413490295410156,-0.03177254474067859
1022,2004-02-11,10.582886695861816,10.672043800354004,10.538309097290039,10.654212951660156,6716892.0,-0.007525109336290692,1.499995543076169,2.000026741542987,59.99999161048136,57.05969245980223,0.028859893987782215,-0.1387094441316723,-0.4308332833813253,0.009549916402594505,6.971571469609506,0.13373470306396484,0.11468986662820058,0.09717993736267161,-0.3193935797748182,0.5137534545001614,-0.11110682120607329,0.3054666959314165,-0.40296259132404444,52.08316619868988,-7.581908342178679,0.208286758568745,2,0.07132625579833984,0.017832279205322266,-0.5416254997253418,0.13819360733032227,-0.72216796875,2,-0.03875313250177237,3.66660129961582,10.663127899169922,1.0000000000000209,10.75228500366211,-1.099991442752011,10.556140899658203,-0.03875313250177237
1023,2004-02-12,10.538309097290039,10.689874649047852,10.475899696350098,10.636381149291992,8582966.0,-0.004212234322532038,1.0869593526183612,1.3749782727868327,58.039235261818,57.28442855532694,0.10237289455560727,-0.07109381633549994,-0.40111757868290354,0.05254166630376034,7.354610972137795,0.2139749526977539,0.12008212810799712,0.03566260337829519,-0.3588806883822482,0.43020589513883856,-0.1616090425019756,0.23293424925856598,-0.32764475448016483,24.324379018456117,-37.747724333427655,0.1972716458802716,2,0.11590385437011719,0.06240987777709961,-0.4234936237335205,0.1827712059020996,-0.5527715682983398,3,-0.06429782652251748,1.499995543076169,10.582886695861816,3.66660129961582,10.663127899169922,1.0000000000000209,10.75228500366211,-0.06429782652251748
1024,2004-02-13,10.377826690673828,10.627466201782227,10.270838737487793,10.609634399414062,8682810.0,-0.015228477845414479,1.6666595356266758,2.363646971877553,52.29007960825829,56.33706626155221,0.25313528471045643,0.09940009588971677,-0.24904561722728857,0.2191727361278346,7.638189743906112,0.3566274642944336,0.12764144931307264,-0.127940225601197,-0.5172004599938163,0.26132000879142225,-0.3225703427975066,0.06668989159511263,-0.13765171912273644,20.689636094041692,-40.484001017941026,0.19463011719630927,2,0.23180770874023438,0.22289228439331055,-0.08469796180725098,0.34325361251831055,-0.6775894165039062,4,-0.03350505516479596,1.0869593526183612,10.538309097290039,1.499995543076169,10.582886695861816,3.66660129961582,10.663127899169922,-0.03350505516479596
1025,2004-02-16,10.297586441040039,10.422406196594238,10.217345237731934,10.395659446716307,5328807.0,-0.007731893394008815,1.7058875346852997,0.4230791383481089,44.398333987263456,54.391908277813464,0.29601840901122856,0.17528581745225935,-0.17257319871415788,0.3044457011295272,7.229034002924979,0.2050609588623047,0.18136798563023504,-0.19971060752868652,-0.5997466518215475,0.20032543676417447,-0.399728629675117,0.00030741461774397294,0.650843620300293,15.517273176597298,-40.79434964301487,0.20001802214643047,2,0.22734928131103516,0.1515665054321289,0.0913856029510498,0.4234938621520996,-0.5616865158081055,0,-0.058008657687925735,1.6666595356266758,10.377826690673828,1.0869593526183612,10.538309097290039,1.499995543076169,10.582886695861816,-0.058008657687925735
1026,2004-02-17,10.449152946472168,10.458067893981934,10.253007888793944,10.377826690673828,6747167.0,0.014718643664701325,3.600019254013967,-0.7272771473302543,44.16667855181807,52.90325361156763,0.08645479805911727,0.03536304085625375,-0.32363719416601455,0.16154913353980405,7.307959465621627,0.20506000518799006,0.1682414586490868,-0.05438508987426793,-0.44688298378170543,0.33811280403316957,-0.25063403682798757,0.1418638570794517,0.48465541839599524,49.05677894095257,-2.8307185188264796,0.1962489469537188,2,0.053493499755859375,0.0,-0.05572319030761719,0.2719273567199707,-0.5081930160522461,1,-0.09129693884060852,1.7058875346852997,10.297586441040039,1.6666595356266758,10.377826690673828,1.0869593526183612,10.538309097290039,-0.09129693884060852
1027,2004-02-18,10.556140899658203,10.582886695861816,10.449152946472168,10.484814643859863,7595172.0,0.010238911587771904,1.142862600377442,1.0,53.39366362530619,53.05810529836545,-0.024508007210144456,-0.06439362978865759,-0.42053380910435223,0.06294478188695862,7.361118870077482,0.13373374938964844,0.13340125098015143,0.045916128158570046,-0.34531667955389267,0.43714893587103276,-0.1497002756976613,0.2415325320148014,0.3633382026672347,71.69832264679111,19.61114871975628,0.19561640385623164,2,-0.05349445343017578,-0.10698795318603516,-0.16271114349365234,0.16493940353393555,-0.7310848236083984,2,-0.0751689686686573,3.600019254013967,10.449152946472168,1.7058875346852997,10.297586441040039,1.6666595356266758,10.377826690673828,-0.0751689686686573
1028,2004-02-19,10.636381149291992,10.698790550231934,10.57397174835205,10.609634399414062,9524889.0,0.007601286340956914,-1.5454510093741491,0.37499164337955104,50.717697961907696,52.93509065287709,-0.07800979673551645,-0.11026252729844188,-0.4947158794073516,-0.009071968698890487,7.8134992159026755,0.14264965057373047,0.08267484479910792,0.10074677467346227,-0.24992205408332424,0.4514156034302488,-0.07458763970493187,0.2760811890518564,0.2690552757415752,87.03707371957404,36.284747340549345,0.17533441437839364,2,-0.13373470306396484,-0.18722820281982422,-0.22957801818847656,0.08469915390014648,-0.7489147186279297,3,-0.07292540679889115,1.142862600377442,10.556140899658203,3.600019254013967,10.449152946472168,1.7058875346852997,10.297586441040039,-0.07292540679889115
1029,2004-02-20,10.270838737487793,10.538309097290039,10.226261138916016,10.538309097290039,12973227.0,-0.03436717871176809,1.3333273907788192,-10.000106967125436,38.983013204901226,50.758598601271984,0.27134092929548537,0.27721697471809037,-0.1292499350993701,0.35183264646176404,8.279355274611982,0.41012001037597656,0.053981239978659445,-0.2696992397308353,-0.6012232624217795,0.06182478296010885,-0.4354612510763083,-0.10393722838536235,0.6208358637997424,11.111023073022313,-33.72369380231568,0.1657620113454722,2,0.2050609588623047,0.178314208984375,0.1493380069732666,0.4502415657043457,0.017831802368164062,4,-0.027777790673975455,-1.5454510093741491,10.636381149291992,1.142862600377442,10.556140899658203,3.600019254013967,10.449152946472168,-0.027777790673975455
1030,2004-02-23,10.065778732299805,10.395659446716307,10.00337028503418,10.342164993286133,10209098.0,-0.01996526383376407,1.0465027189190093,1.0333341652909653,31.27570712192923,48.1404889926315,0.41211769760879946,0.49131677785166517,0.07478629992761654,0.5530083728526236,9.150821309638047,0.39228916168212713,0.04695420850804588,-0.4645062446594235,-0.8408096004884218,-0.08820288883042515,-0.6526579225739226,-0.2763545667449243,0.8124092817166186,8.97420601452823,-29.27978851126224,0.1881516779144993,2,0.28530168533325195,0.3833742141723633,0.37000060081481934,0.655301570892334,0.3031330108642578,0,-0.036315268579956594,1.3333273907788192,10.270838737487793,-1.5454510093741491,10.636381149291992,1.142862600377442,10.556140899658203,-0.036315268579956594
1031,2004-02-24,9.896382331848145,10.110358238220217,9.75373077392578,10.021201133728027,16361702.0,-0.01682894140202873,1.3529437673426457,0.45161000924737416,33.48018036314838,45.19384329848339,0.515526493578685,0.6431294109627963,0.25496566735101567,0.7223361833765445,9.477120097639123,0.35662746429443715,0.02404472163073379,-0.6018063068389896,-1.0728152356852139,-0.13079737799276536,-0.8373107712621017,-0.3663018424158775,0.9468129730089885,15.094448150140376,-23.263446733062015,0.23550446442311218,2,0.3298783302307129,0.4546980857849121,0.5416259765625,0.8246979713439941,0.713252067565918,1,-0.0162162698686118,1.0465027189190093,10.065778732299805,1.3333273907788192,10.270838737487793,-1.5454510093741491,10.636381149291992,-0.0162162698686118
1032,2004-02-25,10.217345237731934,10.261923789978027,9.780477523803713,9.949875831604004,16155290.0,0.032432347005317164,1.7000026741542889,-2.142861508840024,45.5284376088415,43.80375467037489,0.15338909969971404,0.2996096171730098,-0.04350193513333345,0.40103501297316946,9.332472538065323,0.48144626617431463,-0.030554917822197325,-0.2567711353302009,-0.733785338362587,0.22024306770218516,-0.49527823684639394,-0.018264033814007874,0.5604821952693175,49.05662852547067,6.707641031272601,0.23850710151619328,2,0.008915424346923828,0.13373517990112305,0.22066307067871094,0.43686771392822266,0.615180969238283,2,-0.02705059884747163,1.3529437673426457,9.896382331848145,1.0465027189190093,10.065778732299805,1.3333273907788192,10.270838737487793,-0.02705059884747163
1033,2004-02-26,10.11927318572998,10.377826690673828,10.021201133728027,10.270838737487793,11354397.0,-0.009598584536399946,-1.0512835984640703,-0.5666650027454699,39.83400242782545,42.41974609477124,0.20760148818219548,0.39400830419701016,0.07380284004385729,0.4909348273285872,9.20344322718514,0.3566255569458008,-0.07375210040992286,-0.3396865367889408,-0.8422007159303835,0.1628276423525019,-0.5909436263596621,-0.08842944721821944,0.5971084477267432,46.59093947902625,2.9734178158538356,0.25125708957072096,2,0.10698747634887695,0.23180723190307617,0.31873512268066406,0.25855398178100586,0.9272289276123029,3,-0.029074925074171865,1.7000026741542889,10.217345237731934,1.3529437673426457,9.896382331848145,1.0465027189190093,10.065778732299805,-0.029074925074171865
1034,2004-02-27,10.17276668548584,10.253007888793944,10.065778732299805,10.235177040100098,13331946.0,0.0052862986080162155,2.8181959625035056,0.411771368166717,35.55552386181847,41.43721163638847,0.13629403471034252,0.3226500892539548,0.0422847189171236,0.4312054784070103,9.067441012014228,0.18722915649413885,-0.12703530213958913,-0.2643496513366692,-0.7771609539353701,0.24846165126203168,-0.5207553026360205,-0.007944000037317878,0.48585589639902693,65.27764365758424,23.5604811229718,0.2564056512993507,2,0.05349397659301758,0.1783137321472168,0.14042234420776367,0.20506048202514648,1.3195180892944336,4,-0.028045492798810967,-1.0512835984640703,10.11927318572998,1.7000026741542889,10.217345237731934,1.3529437673426457,9.896382331848145,-0.028045492798810967
1035,2004-03-01,10.09252643585205,10.226261138916016,9.949875831604004,10.181682586669922,9011694.0,-0.007887750905392621,2.099997325845701,1.4285474160325173,35.714275481528006,40.498055739689576,0.20605661078940507,0.3713734257674073,0.1520688920338138,0.49998218504607905,8.7134915921484,0.2763853073120117,-0.17748146955356425,-0.3124935150146477,-0.827297957041333,0.20231092701203757,-0.5698957360279913,-0.05509129400130419,0.5118026375552702,54.285832166891936,14.769953709671789,0.25740222101334265,3,0.13373422622680664,0.25855398178100586,0.2072889804840088,0.28530073165893555,1.1501197814941424,0,0.01943458907445983,2.8181959625035056,10.17276668548584,-1.0512835984640703,10.11927318572998,1.7000026741542889,10.217345237731934,0.01943458907445983
1036,2004-03-02,10.466983795166016,10.466983795166016,10.217345237731934,10.226261138916016,15585350.0,0.037102440275387005,1.074076128296146,-2.700011766341844,47.47082667567904,39.839962745286556,-0.18506725096308863,-0.03729669179140238,-0.19851885330735897,0.11911185442107097,7.705194908789252,0.37445735931396484,-0.1933082856025372,0.08246984481811559,-0.3835160585781683,0.5484557482143995,-0.15052310688002635,0.3154627965162575,0.08630938027241264,100.0,59.50959431902221,0.23299295169814166,3,-0.2407231330871582,-0.11590337753295898,-0.16716837882995605,-0.1515660285949707,0.5884332656860352,1,-0.009369657383748509,2.099997325845701,10.09252643585205,2.8181959625035056,10.17276668548584,-1.0512835984640703,10.11927318572998,-0.009369657383748509
1037,2004-03-03,10.422406196594238,10.493730545043944,10.315418243408203,10.404574394226074,7500856.0,-0.004258877193673016,1.2222301457130225,0.07407612829614604,47.47082667567904,39.47919926903893,-0.18042892554618462,-0.004167679836790228,-0.13009749662081482,0.1531085201437019,7.488380737406344,0.1783123016357404,-0.18271025882136271,0.04502472877502406,-0.41363501093738897,0.5036844684874371,-0.18430514108118246,0.2743545986312306,0.08291323475343049,86.88540400825599,42.518047601322294,0.22932986985620693,3,-0.2763862609863281,-0.07132577896118164,-0.11367511749267578,-0.17385578155517578,0.846986770629881,2,0.017964009393627967,1.074076128296146,10.466983795166016,2.099997325845701,10.09252643585205,2.8181959625035056,10.17276668548584,0.017964009393627967
1038,2004-03-04,10.680959701538086,10.707707405090332,10.458067893981934,10.538309097290039,13012292.0,0.024807467687100404,1.5454457053395179,7.999786073376832,56.34331128280738,41.408121277695166,-0.4827614945443486,-0.2547150004534693,-0.3613112224925423,-0.11135563775158808,7.5969887938770615,0.28530120849609375,-0.1762595149928181,0.2902047634124756,-0.18806635488850532,0.7684758817134565,0.051069204261985135,0.529340322562966,-0.9272289276123065,96.47049496378253,47.0794626215597,0.2391355591504903,3,-0.4502406120300293,-0.3298792839050293,-0.28975868225097656,-0.43240928649902344,0.5884332656860334,3,0.014190345218726419,1.2222301457130225,10.422406196594238,1.074076128296146,10.466983795166016,2.099997325845701,10.09252643585205,0.014190345218726419
1039,2004-03-05,10.54722499847412,10.78794765472412,10.484814643859863,10.627466201782227,15553536.0,-0.012520850822488216,-1.956502327657954,-0.5625016713464491,55.10950201655165,44.056320710430995,-0.3416238259412694,-0.12825837622161806,-0.20122706227122222,0.02018619229733254,7.745605823474532,0.30313301086425604,-0.2059169368746847,0.15691585540771236,-0.3207223882790533,0.634554099094478,-0.08190326643567047,0.3957349772510952,-0.774414691925049,71.27660785041108,16.873703020006303,0.23881912184338286,3,-0.2763857841491699,-0.19614458084106268,-0.15602397918700994,-0.2986745834350568,0.72216796875,4,0.047337296297404796,1.5454457053395179,10.680959701538086,1.2222301457130225,10.422406196594238,1.074076128296146,10.466983795166016,0.047337296297404796
1040,2004-03-08,10.538309097290039,10.663127899169922,10.520478248596193,10.57397174835205,5741544.0,-0.0008453314673168011,-3.0000267419006965,0.44444312387833435,51.93797935381479,46.10718726494948,-0.2890245820854389,-0.1435550932365679,-0.17213274702180215,0.023987958189268355,7.536232912398725,0.1426496505737287,-0.23803192897895542,0.15869874954223562,-0.2937204935157922,0.6111179926002634,-0.0675108719867783,0.38490837107124953,-0.724893296813967,56.25000000000018,1.122479750670017,0.22620962152901436,3,-0.25409650802612305,-0.18722867965698242,-0.1471080780029297,-0.28975868225097656,0.6686744689941406,0,0.0905245489274511,-1.956502327657954,10.54722499847412,1.5454457053395179,10.680959701538086,1.2222301457130225,10.422406196594238,0.0905245489274511
1041,2004-03-09,10.324333190917967,10.35999584197998,10.235177040100098,10.342164993286133,11350713.0,-0.020304576796584595,3.666690437138986,0.5000133707715433,45.18516288216731,46.069045628652354,-0.008895367486923433,0.0461014102557602,0.058801530888167974,0.22571688004708967,7.700823404400964,0.3031320571899414,-0.21883165048350683,-0.038337421417237394,-0.4709985466118276,0.3943237037773528,-0.2546679840145334,0.1779931411800586,-0.47193611627197285,16.128959908353796,-35.37806250781631,0.21633056259729536,3,0.044578552246095526,0.026747226715089667,0.08247017860412775,-0.07578277587890447,0.6597585678100604,1,0.08894647329243899,-3.0000267419006965,10.538309097290039,-1.956502327657954,10.54722499847412,1.5454457053395179,10.680959701538086,0.08894647329243899
1042,2004-03-10,10.17276668548584,10.279754638671877,10.101442337036133,10.279754638671877,8449501.0,-0.01468051278754312,2.3333155056379313,5.999839555032126,40.647462222199984,46.15943005024952,0.15162797484195245,0.1743040368282749,0.2259148367075312,0.37072152404417835,8.004378128950988,0.22289085388183416,-0.16439624562712396,-0.16939792633056605,-0.596958396859069,0.25816254419793694,-0.38317816159481666,0.044382308933684556,-0.28294758763672156,10.389482297080125,-35.110359829206786,0.2137802352642515,3,0.19614505767822266,0.1203618049621582,0.31650662422180176,0.07578372955322266,0.4814462661743164,2,0.08676600994157724,3.666690437138986,10.324333190917967,-3.0000267419006965,10.538309097290039,-1.956502327657954,10.54722499847412,0.08676600994157724
1043,2004-03-11,9.860718727111816,10.00337028503418,9.66457462310791,9.9855375289917,19445791.0,-0.030674836848390785,3.2221654385547898,1.166662209742816,41.54410752642504,46.82482823520581,0.47287039182394786,0.4563849199389658,0.5502041122745425,0.6753229602013935,8.883466666682144,0.5081920623779297,-0.11004623733213137,-0.44756636619567836,-0.9151916854040838,0.020058953012727088,-0.6813790257998811,-0.21375370659147563,0.9272289276123029,17.460282424771368,-31.051536618955264,0.23381265960420294,3,0.3655424118041992,0.3655424118041992,0.6330122947692871,0.3878316879272461,0.6151809692382812,3,0.14285715667349752,2.3333155056379313,10.17276668548584,3.666690437138986,10.324333190917967,-3.0000267419006965,10.538309097290039,0.14285715667349752
1044,2004-03-12,10.03011703491211,10.137104988098145,9.646742820739746,9.646742820739746,14157968.0,0.017179103520571504,-1.5581384935708475,-3.071446035360095,49.25374981041405,48.32921427174869,0.3141449658749096,0.27363062007712813,0.3840584670542775,0.5036583135297121,9.446813292820888,0.49036216735839844,-0.10287810256120444,-0.26078257560729945,-0.7431441283093534,0.2215789770947545,-0.5019633519583255,-0.019601799256273367,0.7353631591796859,37.719386314141026,-15.141254454086955,0.24118077635102686,3,0.18722820281982422,0.18722820281982422,0.5015056133270264,0.21843338012695312,0.43686676025390625,4,0.12355548075844247,3.2221654385547898,9.860718727111816,2.3333155056379313,10.17276668548584,3.666690437138986,10.324333190917967,0.12355548075844247
1045,2004-03-15,9.700237274169922,10.074694633483887,9.673489570617676,9.994454383850098,10290877.0,-0.0328889243858238,-1.307682602721316,-0.7674410505551037,46.15383176891985,48.182881504331,0.6509845474363107,0.586535911044848,0.7171611901593948,0.8256291842044057,9.889237058508964,0.40120506286621094,-0.08097723821021319,-0.5607948780059822,-1.1106639822894078,-0.010925773722556542,-0.8357294301476941,-0.28586032586427024,1.0204934249877908,7.500066853857468,-48.06660483074249,0.2749345521417126,3,0.5171079635620117,0.5171079635620117,0.9093971252441406,0.5483131408691406,1.0163850784301758,0,0.1617646711831051,-1.5581384935708475,10.03011703491211,3.2221654385547898,9.860718727111816,2.3333155056379313,10.17276668548584,0.1617646711831051
1046,2004-03-16,9.495177268981934,9.878549575805664,9.45059871673584,9.700237274169922,26087954.0,-0.02113968961708057,-1.9090820689185728,0.696968321831778,35.16483387312779,46.815548970714204,0.7863947634278539,0.7551804849156234,0.9228403936618079,1.0172368689980438,10.650741312802836,0.4279508590698242,-0.05897111976432612,-0.718156099319458,-1.3575360523281024,-0.07877614631081364,-1.037846075823781,-0.39846612281513494,1.1825939150390603,5.376377478195548,-48.906444629994354,0.3196899765043223,3,0.6240959167480469,0.6240959167480469,1.1278307437896729,0.7533731460571289,0.6419277191162109,1,0.18028165760466996,-1.307682602721316,9.700237274169922,-1.5581384935708475,10.03011703491211,3.2221654385547898,9.860718727111816,0.18028165760466996
1047,2004-03-17,9.762646675109863,9.807225227355957,9.548670768737793,9.58433437347412,19306329.0,0.028168974475250463,-1.0714225682479772,-0.8695615777063722,43.15067740432379,45.3497007619938,0.4643253295860692,0.44819569558103467,0.645602123589434,0.7340325852501195,11.861150697032485,0.31204795837402344,-0.024467258527552715,-0.41101198196411204,-1.0592406255305438,0.2372166616023197,-0.7351263037473288,-0.08689766018089529,0.8414941608740207,45.454494939251575,-9.396417056014101,0.32411432178321614,3,0.3566265106201172,0.3566265106201172,0.8648192882537842,0.4859037399291992,0.3655424118041992,2,0.12511413392971305,-1.9090820689185728,9.495177268981934,-1.307682602721316,9.700237274169922,-1.5581384935708475,10.03011703491211,0.12511413392971305
1048,2004-03-18,9.860718727111816,10.021201133728027,9.780477523803713,9.9855375289917,19699544.0,0.01004564184956025,1.4545348464074033,-0.7000010696674335,44.10774277383368,44.12728306835847,0.2655965306085548,0.30465317087285015,0.5240408335130962,0.6186431958678931,12.581630665683091,0.25855445861816406,-0.044717317965211834,-0.2741568088531494,-0.8981825275229038,0.349868909816605,-0.5861696681880257,0.03785605048172691,0.6742095817171858,59.740169534377806,5.951715914143804,0.3120128593348769,3,0.19614458084106445,0.25855445861816406,0.766747236251831,0.3878316879272461,0.2139759063720703,3,0.08047022194910047,-1.0714225682479772,9.762646675109863,-1.9090820689185728,9.495177268981934,-1.307682602721316,9.700237274169922,0.08047022194910047
1049,2004-03-19,9.9855375289917,10.047947883605957,9.780477523803713,10.021201133728027,26363737.0,0.012658184999912558,4.999978606879988,0.28572301768004765,48.013225564229344,43.691199313960084,0.058919443414382044,0.16586857168203295,0.3718127434380243,0.4777688551956629,12.924444364273402,0.2674703598022443,-0.061620021646154655,-0.13507294654846191,-0.7590558195583892,0.48890992646146536,-0.44706438305342644,0.1769184899565026,0.48433100431171283,85.71419839489496,30.66724127574294,0.31199143650496386,3,-0.08024024963378906,0.13373565673828125,0.6419284343719482,0.2630128860473633,0.1159048080444336,4,0.04910723793633509,1.4545348464074033,9.860718727111816,-1.0714225682479772,9.762646675109863,-1.9090820689185728,9.495177268981934,0.04910723793633509
1050,2004-03-22,9.700237274169922,9.851802825927734,9.521924018859863,9.807225227355957,11520604.0,-0.028571346709523215,2.363653602112111,2.999919777516312,35.273965577368855,42.589955168982485,0.23784978883106334,0.44520513885390756,0.649679430265099,0.7399243259602564,12.93478639380945,0.46361351013183594,-0.13596459267821714,-0.40209612846374476,-1.053646595560929,0.24945433863343958,-0.7278713620123369,-0.07632089491515259,0.7084750701394356,41.79106145608159,-7.256944125583146,0.32577523354859256,3,0.16493940353393555,0.4190359115600586,0.9049394130706787,0.5483131408691406,0.40120506286621094,0,0.07904409957453407,4.999978606879988,9.9855375289917,1.4545348464074033,9.860718727111816,-1.0714225682479772,9.762646675109863,0.07904409957453407
1051,2004-03-23,9.735899925231934,9.940959930419922,9.700237274169922,9.807225227355957,11953741.0,0.0036764720340372037,-2.374996657307127,0.6666666666666666,36.76974391321544,42.15909757909531,0.12286001749928488,0.41835223122617293,0.6097185592161694,0.6813740200386231,12.264202946106877,0.24072265625,-0.2034923526511001,-0.35840935707092214,-1.024431400761836,0.30761268661999175,-0.6914203789163782,-0.025398335225466084,0.6153256014230131,40.67798453884868,-3.435799689321911,0.3330110218454566,3,0.057951927185058594,0.3833732604980469,0.7511444091796875,0.5126504898071289,0.01783084869384588,1,0.10073259122420586,2.363653602112111,9.700237274169922,4.999978606879988,9.9855375289917,1.4545348464074033,9.860718727111816,0.10073259122420586
1052,2004-03-24,9.940959930419922,9.967706680297852,9.718069076538086,9.825056076049805,11391675.0,0.021062254826238247,1.947361309718172,-1.6250033426928734,35.43859161865072,41.48070692267594,-0.13247041328665432,0.2018746861284928,0.4000677196512985,0.4573759144843592,12.029030799402427,0.24963760375976562,-0.26216244804770383,-0.13953008651733434,-0.8062722379293561,0.5272120648946874,-0.47290116222334433,0.19384098918867565,0.35622798763987795,79.66100773057566,40.42799628443323,0.3333710757060109,3,-0.1471080780029297,0.1783132553100586,0.5349397659301758,0.3075904846191406,-0.2942171096801758,2,0.0197309977156237,-2.374996657307127,9.735899925231934,2.363653602112111,9.700237274169922,4.999978606879988,9.9855375289917,0.0197309977156237
1053,2004-03-25,9.825056076049805,10.279754638671877,9.593249320983887,10.065778732299805,43092583.0,-0.011659221562240085,1.0533319261334084,-2.07691674757681,35.689034450305144,39.973516327108285,-0.024761205974444422,0.31052726439207845,0.5145380325949471,0.5490623445874547,11.795658053293218,0.6865053176879901,-0.2931552487721909,-0.24072308540344167,-0.9167802905234304,0.435334119716547,-0.578751687963436,0.09730551715655267,-0.37445735931396484,39.99997483146511,4.621142739384396,0.3380286025599945,3,0.040120601654052734,0.2942171096801758,0.650843620300293,0.4234943389892578,-0.29421615600586115,3,0.03085305656455173,1.947361309718172,9.940959930419922,-2.374996657307127,9.735899925231934,2.363653602112111,9.700237274169922,0.03085305656455173
1054,2004-03-26,9.887466430664062,10.074694633483887,9.735899925231934,10.074694633483887,19034666.0,0.006352162688047391,2.619056351013381,0.7777755768255578,37.37025258828598,38.99756308481563,-0.12240692313697465,0.23784126498746438,0.44765329449654345,0.4551490177059172,11.549673553997206,0.3387947082519531,-0.30041843418255887,-0.1640477180480957,-0.8426348996971527,0.5145394636009613,-0.5033413088726242,0.17524587277643278,-0.4202845954895018,48.235371103753394,14.856452766930175,0.3392935908245286,3,-0.022289752960205078,0.23180675506591797,0.5884332656860352,0.361083984375,-0.12481975555419922,4,0.0189359128683535,1.0533319261334084,9.825056076049805,1.947361309718172,9.940959930419922,-2.374996657307127,9.735899925231934,0.0189359128683535
1055,2004-03-29,10.288670539855957,10.315418243408203,9.95879077911377,9.967706680297852,12224212.0,0.040577038820343025,-1.1052658246376525,-1.7142922632600357,49.35483837575583,40.57423025177431,-0.48205734881915774,-0.15590827920867056,0.04165841822855043,0.03627078057278155,11.037591940417188,0.4279518127441406,-0.2783530198780202,0.22734918594360387,-0.4593546413363647,0.9140530132235725,-0.11600272769637954,0.5707010995835873,-0.8052372486114496,96.29619847632681,58.22636479236616,0.3433519136399841,3,-0.36999940872192383,-0.16939735412597656,0.17385578155517578,-0.04012012481689453,-0.6330118179321289,0,-0.018197511728511917,2.619056351013381,9.887466430664062,1.0533319261334084,9.825056076049805,1.947361309718172,9.940959930419922,-0.018197511728511917
1056,2004-03-30,10.368911743164062,10.431321144104004,10.199514389038086,10.404574394226074,19130473.0,0.007798986564616861,4.200017114679047,-0.1111111111111111,53.64239489593992,41.73997663973166,-0.47530930606196264,-0.25705274203434314,-0.03794115867714254,-0.05267355891110981,11.394776776310348,0.23180675506591797,-0.28966343887218393,0.31249399185180593,-0.36332739849696694,0.9883153822005788,-0.025416703322580503,0.6504046870261924,-0.852199053833008,92.55321570082228,48.87598974288842,0.3379106951743864,3,-0.3922891616821289,-0.24963855743408203,0.031204938888549805,-0.120361328125,-0.731083869934082,1,-0.025795320931752075,-1.1052658246376525,10.288670539855957,2.619056351013381,9.887466430664062,1.0533319261334084,9.825056076049805,-0.025795320931752075
1057,2004-03-31,10.609634399414062,10.72553825378418,10.404574394226074,10.413490295410156,21267354.0,0.02321580723345451,-2.0,-5.4999866292285065,64.28572208208676,43.98197434064866,-0.6517951020387258,-0.5091330564814207,-0.27837341109982816,-0.30349270953814234,12.11238162232157,0.3566265106201172,-0.25879177516895524,0.5438552379608161,-0.15799757582071372,1.245708051742346,0.1929288310700521,0.8947816448515802,-1.0380452027966314,89.76375631584843,41.00346786107929,0.3509264068907646,3,-0.485903263092041,-0.49036121368408203,-0.32096385955810547,-0.361083984375,-1.2927703857421857,2,-0.08067230153901928,4.200017114679047,10.368911743164062,-1.1052658246376525,10.288670539855957,2.619056351013381,9.887466430664062,-0.08067230153901928
1058,2004-04-01,10.832526206970217,10.886019706726074,10.57397174835205,10.72553825378418,17897426.0,0.021008434331013737,1.9166774376139306,0.5454558714847031,65.00000178277082,45.8693939204866,-0.8072277857540175,-0.7590021090301864,-0.4888938570853174,-0.5388463547292677,13.179620998550105,0.31204795837402344,-0.16822780729158282,0.7591687202453627,0.02674048303588883,1.4915969574548367,0.3929546016406267,1.1253828388500988,-1.1686210857794457,95.34887577654187,43.325153070184626,0.3662141186047368,4,-0.6285543441772479,-0.6642169952392596,-0.5438556671142596,-0.5839757919311541,-1.1679515838623065,3,-0.1094650835432528,-2.0,10.609634399414062,4.200017114679047,10.368911743164062,-1.1052658246376525,10.288670539855957,-0.1094650835432528
1059,2004-04-02,11.046502113342283,11.12674331665039,10.707707405090332,10.805779457092283,16778226.0,0.019753093810600086,1.0888864590414702,2.2499977715380473,76.30663761060478,50.42857970195726,-0.9553435993815196,-0.9841114837430478,-0.6891940015894473,-0.7618886309029751,14.249681406964076,0.4190359115600586,-0.10746416202325548,0.9481807708740213,0.1199754827714905,1.776386058976552,0.5340781268227559,1.3622834149252867,-1.2603855335979812,93.12975478632485,34.00869102748386,0.41410264405126507,4,-0.6865057945251447,-0.7578310966491681,-0.7578315734863263,-0.7979516983032209,-1.7028913497924787,4,-0.13720743251999012,1.9166774376139306,10.832526206970217,-2.0,10.609634399414062,4.200017114679047,10.368911743164062,-0.13720743251999012
1060,2004-04-05,11.492284774780273,11.519031524658205,11.189151763916016,11.322887420654295,24124274.0,0.040355096741398366,1.9600116379568226,0.7037034102434151,85.66880315312017,55.861808506391114,-1.2518354752774865,-1.4279731433003349,-1.1190005421760816,-1.207261969530057,15.62116197881441,0.4725294113159215,-0.03888721307643195,1.3462646484375007,0.3241738765944042,2.368355420280597,0.8352192625159525,1.857310034359049,-1.5452929866072402,97.97298957657252,30.72948394775419,0.5110453859215478,4,-0.9361443519592285,-1.007469654083252,-1.2036142349243164,-1.243734359741211,-1.9525299072265607,0,-0.15050428470638733,1.0888864590414702,11.046502113342283,1.9166774376139306,10.832526206970217,-2.0,10.609634399414062,-0.15050428470638733
1061,2004-04-06,11.242646217346193,11.590356826782227,10.93951416015625,11.581440925598145,25679199.0,-0.021722273884294152,2.649995988768552,-1.9999999999999685,76.60257377242525,60.43558430125495,-0.8560064112752528,-1.1657795265733366,-0.864579981091012,-0.9580921389387829,16.816537586046415,0.6508426666259766,0.008416439577592527,1.0507104396820086,-0.08166560318752047,2.1830864825515377,0.48452241824724496,1.6168984611167723,-1.075568866065236,70.67669414814276,0.6490579939760437,0.5661880214347642,4,-0.6508431434631365,-0.72216844558716,-0.9539756774902362,-0.9940958023071307,-1.8455410003662127,1,-0.14115782572378854,1.9600116379568226,11.492284774780273,1.0888864590414702,11.046502113342283,1.9166774376139306,10.832526206970217,-0.14115782572378854
1062,2004-04-07,11.05541706085205,11.340719223022461,10.930598258972168,11.224815368652344,11385116.0,-0.0166534775598709,1.0444407468593637,0.5000028149032263,70.80745547946115,64.33763108227228,-0.5521289452092155,-0.9581592572739179,-0.6798194339640222,-0.7704321959331644,17.6938294868659,0.41012096405029297,0.12154658458126377,0.819348764419555,-0.37688106077660777,2.0155785896157177,0.2212338518214736,1.4174636770176363,-0.6606149934908903,47.36839636052121,-22.97075014315171,0.598114912598081,4,-0.3922886848449707,-0.5349392890930176,-0.7667465209960938,-0.8068666458129883,-1.4889154434204102,2,-0.12822575392852842,2.649995988768552,11.242646217346193,1.9600116379568226,11.492284774780273,1.0888864590414702,11.046502113342283,-0.12822575392852842
1063,2004-04-08,11.26939296722412,11.313972473144533,11.162405014038086,11.162405014038086,10408791.0,0.019354847057717173,-1.8333556179525223,-0.6315762806330014,71.68675397514774,68.15057568081248,-0.603102564323093,-1.1185377604789473,-0.884918371368201,-0.9813051133874602,17.568442541666602,0.25855541229248225,0.243238637869009,0.9628909587860086,-0.30407740330901767,2.229859320881035,0.32940677773849636,1.5963751398335209,-0.6833021383555877,63.636314524188776,-4.561443605216823,0.6334841810475127,4,-0.49481916427612127,-0.7489151954650861,-1.020842790603636,-1.003011226654051,-1.8990345001220685,3,-0.17325946119999314,1.0444407468593637,11.05541706085205,2.649995988768552,11.242646217346193,1.9600116379568226,11.492284774780273,-0.17325946119999314
1064,2004-04-09,11.26939296722412,11.26939296722412,11.26939296722412,11.26939296722412,0.0,0.0,1.0,0.0,79.333315505638,71.48151758413272,-0.4318781062127002,-1.0761064817772645,-0.8818942265601262,-0.9776011914599909,17.873888307221154,0.0,0.36405912966597853,0.900927162170408,-0.42879160890481494,2.230645933245631,0.23606777663279566,1.5657865477080204,-0.5226195786893957,51.351316190787045,-19.352819244304314,0.6648593855376116,4,-0.37445735931396307,-0.7489151954650861,-0.9784932136535627,-0.851444721221922,-2.1932516098022425,4,-0.14240503892123202,-1.8333556179525223,11.26939296722412,1.0444407468593637,11.05541706085205,2.649995988768552,11.242646217346193,-0.14240503892123202
1065,2004-04-12,11.26939296722412,11.26939296722412,11.26939296722412,11.26939296722412,0.0,0.0,1.0,0.0,79.05403598544392,74.30503326074428,-0.31081868935329027,-1.0039972069866927,-0.8828316598683852,-0.9768491823724776,18.19584074149068,0.0,0.5042980447027627,0.8224693775176988,-0.5262727226637107,2.1712114776991083,0.1480983274269949,1.4968404276084026,-0.38764622856979436,51.351316190787045,-22.194584547418984,0.6743710500907046,4,-0.2719273567199689,-0.7489151954650861,-0.9584331512451154,-0.851444721221922,-2.077347755432127,0,-0.17088606363051284,1.0,11.26939296722412,-1.8333556179525223,11.26939296722412,1.0444407468593637,11.05541706085205,-0.17088606363051284
1066,2004-04-13,11.20698356628418,11.429875373840332,11.15349006652832,11.376380920410154,8914928.0,-0.005537955870511535,-1.000006901073117,-100.0,75.35713330659183,75.53519006346706,-0.1307798288701001,-0.8503668398318887,-0.8267029509523649,-0.9171748922743106,18.147883074959143,0.2763853073120117,0.6469650486917082,0.6744696617126458,-0.6367054656819509,1.9856447891072424,0.01888209801534657,1.330057225409945,-0.2118592135293902,55.35709510438752,-16.695878236730955,0.6555875636972983,4,-0.12481927871704102,-0.6865057945251465,-0.8893370628356934,-0.7890353202819824,-1.711806297302246,1,-0.14876694418882408,1.0,11.26939296722412,1.0,11.26939296722412,-1.8333556179525223,11.26939296722412,-0.14876694418882408
1067,2004-04-14,10.984091758728027,11.099995613098145,10.743369102478027,11.010839462280273,17002666.0,-0.019888653020489366,2.4782649136595962,0.15789918142614423,72.26026481454011,76.34188595588587,0.168538294162504,-0.5599863408463133,-0.6027515745004806,-0.6936442900407336,17.59574992052061,0.46361446380615234,0.7266137156986492,0.39050559997558665,-0.8829262838115817,1.663937483762755,-0.2462103419179975,1.0272215418691708,0.6062650680541992,35.06488815787645,-39.347147532908735,0.6367159418935837,4,0.16494035720825195,-0.46361398696899414,-0.6240956783294678,-0.5393967628479004,-1.5780715942382812,2,-0.144480451967002,-1.000006901073117,11.20698356628418,1.0,11.26939296722412,1.0,11.26939296722412,-0.144480451967002
1068,2004-04-15,10.654212951660156,10.868188858032227,10.54722499847412,10.868188858032227,17494943.0,-0.030032415452624694,2.0000000000000164,7.999786073376832,63.35403561643109,74.90270795653325,0.5257518124030973,-0.17667093490342722,-0.2707384147820111,-0.36674670962851863,17.551911752560653,0.436866760253908,0.7848898711517904,0.020952081680297496,-1.2048955008438362,1.2467996642044312,-0.5919717095817703,0.6338758729423652,0.9192041206359871,12.121215395353738,-62.892041684388936,0.6129237912620671,4,0.4145779609680176,-0.13373517990112305,-0.323192834854126,-0.1515665054321289,-1.2214460372924805,3,-0.10209213380318505,2.4782649136595962,10.984091758728027,-1.000006901073117,11.20698356628418,1.0,11.26939296722412,-0.10209213380318505
1069,2004-04-16,10.475899696350098,10.627466201782227,10.404574394226074,10.529394149780273,13470981.0,-0.016736408040565198,-1.2727241786719696,0.2500022284619156,53.53535899225594,71.33232527199279,0.6868419710960278,0.04243847200536699,-0.09691757562354475,-0.191770037483165,17.454945473620924,0.24963855743408203,0.7906919277276518,-0.18187928199768066,-1.3722821473515303,1.008523583356169,-0.7770807146746055,0.41332215067924416,1.056469692993165,6.956523356766682,-62.66444120061591,0.5952014326769247,4,0.5215659141540527,0.04457807540893555,-0.24963855743408203,-0.01783132553100586,-0.9628915786743182,4,-0.10553186468874154,2.0000000000000164,10.654212951660156,2.4782649136595962,10.984091758728027,-1.000006901073117,11.20698356628418,-0.10553186468874154
1070,2004-04-19,10.466983795166016,10.520478248596193,10.270838737487793,10.502647399902344,9675549.0,-0.000851086917831867,6.000026741542688,0.6666785516909418,51.90311008857838,68.587940418232,0.5978996174178466,0.11778106356308271,-0.09901359617996874,-0.19168602413852653,16.7703528204077,0.2496395111084002,0.7772322820135145,-0.22913250923156703,-1.336158096257213,0.877893077794079,-0.78264530274439,0.324380284281256,0.997717894470215,16.923111101603013,-47.74001199279341,0.5535127935128229,4,0.3833732604980469,0.05349397659301758,-0.24963855743408203,-0.01783132553100586,-0.900482177734375,0,-0.13287900936528385,-1.2727241786719696,10.475899696350098,2.0000000000000164,10.654212951660156,2.4782649136595962,10.984091758728027,-0.13287900936528385
1071,2004-04-20,10.716622352600098,10.877103805541992,10.609634399414062,10.645297050476074,10752495.0,0.0238500949575724,-2.7499933146142532,-1.999946518344208,52.06896589880925,66.5058860203818,0.29703395009456734,-0.0575685978968572,-0.3541160557779186,-0.4489368731963346,16.50218492035214,0.41012001037597656,0.7185944181190891,-0.028530073165892844,-1.0391542698912914,0.9820941235595058,-0.5338421715285921,0.47678202519680646,0.6525703008642587,53.76348290957106,-7.405484508063985,0.5053120983626993,4,0.13373470306396484,-0.19614458084106445,-0.49927711486816406,-0.2674698829650879,-0.9985532760620117,1,-0.14226284090697738,6.000026741542688,10.466983795166016,-1.2727241786719696,10.475899696350098,2.0000000000000164,10.654212951660156,-0.14226284090697738
1072,2004-04-21,10.137104988098145,11.12674331665039,10.128189086914062,10.618550300598145,46894526.0,-0.05407649401411896,-3.0,-6.749993314614254,38.18182053920047,62.78311563860987,0.8186831852300074,0.5664385017808335,0.21567751990752626,0.11767041413775914,16.26417896486631,0.9985542297363281,0.5652032599989596,-0.6178546905517575,-1.5989967201847275,0.3632873390812126,-1.1084257053682425,-0.12728367573527244,1.1442193520880863,0.8928810192348098,-53.64121541543243,0.49057101481648535,4,0.6419272422790527,0.4190354347229004,-0.017831802368164062,0.2139754295349121,-0.29421710968017756,2,-0.0633245605988979,-2.7499933146142532,10.716622352600098,6.000026741542688,10.466983795166016,-1.2727241786719696,10.475899696350098,-0.0633245605988979
1073,2004-04-22,10.128189086914062,10.253007888793944,9.798309326171877,10.226261138916016,32832530.0,-0.0008795313054911214,5.0000251686299135,0.2037034102434077,33.224752749502215,57.65994199903924,0.7249295919989347,0.631611846367953,0.21600263436886458,0.11790641227685761,17.27272339947593,0.45469856262206676,0.4523729575672064,-0.6419272422790527,-1.5705441736011547,0.28668968904304926,-1.1062357079401028,-0.17761877661800263,1.0378217279449515,24.832228255719357,-23.794497584259446,0.4643084656610509,4,0.485903263092041,0.4279513359069824,-0.008915901184082031,0.22289133071899414,-0.25855445861816406,3,-0.07130286729711444,-3.0,10.137104988098145,-2.7499933146142532,10.716622352600098,6.000026741542688,10.466983795166016,-0.07130286729711444
1074,2004-04-23,10.074694633483887,10.270838737487793,9.878549575805664,10.253007888793944,20592622.0,-0.005281739210348357,2.66668300879355,1.8181862382822955,19.77186512825159,51.073034126017866,0.660603821732014,0.7376730384045302,0.26528118660369415,0.1665925139487765,18.319306386618333,0.3922891616821289,0.3623588180534085,-0.7047831058502201,-1.5990752335484082,0.18950902184796803,-1.151929169699315,-0.25763704200112514,1.052048683166504,20.80534744616505,-20.687984823584962,0.44714606384909406,4,0.5393977165222168,0.4814457893371582,0.013373613357543945,0.2763857841491699,-0.24072265625,4,-0.06371684130084931,5.0000251686299135,10.128189086914062,-3.0,10.137104988098145,-2.7499933146142532,10.716622352600098,-0.06371684130084931
1075,2004-04-26,10.101442337036133,10.33324909210205,10.101442337036133,10.163850784301758,9000579.0,0.0026549393828125822,-6.42869804400978,0.34999331461425676,23.109272212217178,45.26771622664291,0.5037323519697878,0.7338018804798558,0.23712824859509496,0.13799031893208813,19.231517776647706,0.25855445861816406,0.24327378060289284,-0.6686739921569824,-1.5881635560040337,0.25081557169006885,-1.128418774080508,-0.20892921023345679,0.8658889007568362,22.818823745624332,-14.364076848469121,0.45974478192352575,4,0.361083984375,0.4546980857849121,-0.0891571044921875,0.24963808059692383,-0.49927711486816584,0,-0.058252495012806826,2.66668300879355,10.074694633483887,5.0000251686299135,10.128189086914062,-3.0,10.137104988098145,-0.058252495012806826
1076,2004-04-27,10.101442337036133,10.217345237731934,9.9855375289917,10.074694633483887,6898214.0,0.0,-1.2608558154243965,-0.428591075794621,25.345655966271607,40.054981910168635,0.36925010100804734,0.7512534823092842,0.23080785220499322,0.13739822353090858,19.96055025814817,0.23180770874023438,0.09610668403730038,-0.6553005218505863,-1.6065902634660123,0.2959892197648397,-1.1309453926582993,-0.1796556510428733,0.7256062713623059,22.818823745624332,-12.535537276994145,0.47564487080771317,4,0.361083984375,0.49036073684692383,-0.10921740531921387,0.24963808059692383,-0.4814462661743164,1,-0.052956865144215604,-6.42869804400978,10.101442337036133,2.66668300879355,10.074694633483887,5.0000251686299135,10.128189086914062,-0.052956865144215604
1077,2004-04-28,9.75373077392578,10.056863784790039,9.691322326660156,10.03011703491211,19590894.0,-0.03442197178471207,1.216210277996207,-10.333083752273037,13.362097384355565,34.500322106604685,0.5856706781252345,1.0873016718229902,0.5645791981074026,0.48661813188754444,20.195751843297145,0.41012001037597656,-0.06950590308297144,-0.9602169036865256,-2.011160000179162,0.09072619280611072,-1.4856884519328446,-0.43474535544020654,0.9498691206054719,9.722050960542518,-21.14377074411938,0.5254715482463183,4,0.655302047729494,0.8380722999572772,0.20283174514770685,0.44578361511230646,-0.16048145294189275,2,-0.003656210963196349,-1.2608558154243965,10.101442337036133,-6.42869804400978,10.101442337036133,2.66668300879355,10.074694633483887,-0.003656210963196349
1078,2004-04-29,9.646742820739746,9.780477523803713,9.58433437347412,9.673489570617676,12837886.0,-0.010968926215601527,-1.588261203327321,0.09677308047975867,12.704945342063652,29.963609478805548,0.5975599532400526,1.1603927530798366,0.6535095288048094,0.5919451671564762,20.151258875263377,0.1961431503295934,-0.22991618459648677,-1.0079156875610344,-2.159651022588477,0.14381964746640818,-1.5837833550747558,-0.43204802004731313,0.9151382142895521,8.333184769016661,-19.117602658833707,0.5758676675137215,4,0.7087960243225098,0.9406027793884277,0.30981969833374023,0.5527715682983398,0.18722915649414062,3,0.020332775665639735,1.216210277996207,9.75373077392578,-1.2608558154243965,10.101442337036133,-6.42869804400978,10.101442337036133,0.020332775665639735
1079,2004-04-30,9.530839920043944,9.7448148727417,9.468429565429688,9.58433437347412,10448791.0,-0.012014718630895871,-2.099964166715754,2.000035655708479,12.062286770033992,25.53685133230062,0.6317427748825555,1.2194456116471688,0.7614200235516346,0.7044998332960954,19.679262721739416,0.2763853073120117,-0.3828787988673277,-1.0480354785919204,-2.2873402967571987,0.191269339573358,-1.6676878876745604,-0.4283830695092803,0.8746336491365252,7.216575561654748,-16.499988891047487,0.6196524090826394,4,0.7667465209960955,0.9985532760620135,0.4613850116729754,0.6686744689941424,0.436866760253908,4,0.03554720371910225,-1.588261203327321,9.646742820739746,1.216210277996207,9.75373077392578,-1.2608558154243965,10.101442337036133,0.03554720371910225
1080,2004-05-03,9.762646675109863,9.798309326171877,9.45059871673584,9.45059871673584,9370576.0,0.0243217551664483,-1.2285716032102214,-5.833276879468026,20.652183602008378,22.046097743767184,0.3235429006753794,0.8974262398958022,0.5307603994542252,0.47137057385377545,18.424144113244985,0.34771060943603693,-0.4918154147351359,-0.7297468185424805,-1.9417693384344936,0.4822757013495327,-1.335758078488487,-0.1237355585964739,0.47415897339546476,40.69766863351874,20.11661513910131,0.6060112599460066,5,0.526024341583252,0.7578310966491699,0.22957825660705566,0.43686771392822266,0.3031320571899414,0,0.007305939106233339,-2.099964166715754,9.530839920043944,-1.588261203327321,9.646742820739746,1.216210277996207,9.75373077392578,0.007305939106233339
1081,2004-05-04,9.655658721923828,9.860718727111816,9.619996070861816,9.726984024047852,11057978.0,-0.010958908659349897,-2.374996657307127,-0.22857160321021008,21.673016173856283,20.211786147617826,0.29525560630762726,0.9269502714617914,0.6431369133931,0.5832336216219662,17.855518045174858,0.24072265625,-0.561498687256698,-0.7573853969573978,-1.970390604541489,0.4556198106266933,-1.3638880007494425,-0.15088279316535314,0.42390554022760263,33.8234900859662,14.45183039294415,0.6065026037920451,5,0.2362651824951172,0.8648190498352051,0.3633134365081787,0.5438556671142578,0.2674703598022461,1,-0.005540119146340672,-1.2285716032102214,9.762646675109863,-2.099964166715754,9.530839920043944,-1.588261203327321,9.646742820739746,-0.005540119146340672
1082,2004-05-05,9.63782787322998,9.726984024047852,9.51300811767578,9.63782787322998,10733002.0,-0.001846673459301229,1.4000128360093047,-0.0,25.00001172874697,19.29792603420058,0.26241143688404023,0.8781571479072916,0.6559130504341404,0.6097290267589308,17.361344986289815,0.2139759063720721,-0.6318706586575313,-0.704336786270142,-1.9249407813157848,0.5162672087755009,-1.3146387837929634,-0.09403478874732052,0.3159432798383328,45.65228512563889,24.315753258624063,0.6103019975228211,5,0.25409603118896484,0.8826498985290527,0.41012001037597656,0.5616865158081055,0.2674694061279297,2,-0.0018501889225157608,-2.374996657307127,9.655658721923828,-1.2285716032102214,9.762646675109863,-2.099964166715754,9.530839920043944,-0.0018501889225157608
1083,2004-05-06,9.316864013671877,9.61108112335205,9.290117263793944,9.58433437347412,14854345.0,-0.03330251004478013,1.000000000000011,-100.0,23.360666697353736,19.696681764100816,0.5097965088152616,1.1018338723828762,0.971149992119086,0.9362978098636585,16.991257844543885,0.34771060943603693,-0.7380439372665872,-0.9276741981506333,-2.14835327140152,0.2930048751002534,-1.5380137347760776,-0.3173346615251891,0.5438547134399396,4.6874660507193715,-17.7051444918121,0.6103395366254437,5,0.49481916427612127,1.1233730316162092,0.8046381473541242,0.8826503753662092,0.39228916168212713,3,0.02966505756727078,1.4000128360093047,9.63782787322998,-2.374996657307127,9.655658721923828,-1.2285716032102214,9.762646675109863,0.02966505756727078
1084,2004-05-07,9.66457462310791,9.75373077392578,9.343610763549805,9.406020164489746,18479297.0,0.03732056289818031,-1.139533726703739,-0.9666658347090475,34.0425596478764,20.911491479174064,0.10928492132738654,0.6616530811579615,0.6199102966057843,0.5971250851624941,16.43235252003508,0.4368667602539027,-0.7496803551035818,-0.49972267150878835,-1.6454268721580263,0.6459815291404496,-1.0725747718334073,0.07312942881583062,-0.3744573593139666,65.62502611483183,40.78325399750274,0.5728521003246185,5,0.0891566276550293,0.7756624221801758,0.5215659141540527,0.5349397659301758,-0.10698795318603338,4,0.01752765752575902,1.000000000000011,9.316864013671877,1.4000128360093047,9.63782787322998,-2.374996657307127,9.655658721923828,0.01752765752575902
1085,2004-05-10,9.343610763549805,9.548670768737793,9.343610763549805,9.35252571105957,10536015.0,-0.03321034521174726,-45.00363714163458,-0.03447996045943773,23.448280186504775,20.70067194808886,0.34804626493599855,0.8758500373671794,0.9361294587229221,0.9288331497630544,15.843243257298653,0.32096385955810547,-0.7577909081261112,-0.7243974208831787,-1.8006373794465311,0.3518425376801737,-1.262517400164855,-0.1862774416015025,-0.05349349975586115,9.374932101437809,-11.320643713049206,0.5381199792816761,5,0.3298797607421875,1.0966262817382812,0.9807229042053223,0.9450602531433105,0.33879566192626953,0,0.06679386936608034,-1.139533726703739,9.66457462310791,1.000000000000011,9.316864013671877,1.4000128360093047,9.63782787322998,0.06679386936608034
1086,2004-05-11,9.539754867553713,9.628911972045898,9.486261367797852,9.504093170166016,12090412.0,0.020992323949225566,-3.0,-4.000213949508115,36.43722925538116,23.264575489313927,0.07135120853062737,0.5780331531581435,0.7253503167160584,0.7394156420615676,14.77689249694063,0.28530120849609375,-0.7288629974421976,-0.44489188194274654,-1.4012768737440062,0.5114931098585132,-0.9230843778433755,0.03330061395788242,-0.24036533355713274,53.84605890557002,29.37963827312562,0.4781924959006298,5,0.035663127899168146,0.9004821777343732,0.9807229042053205,0.9450602531433088,0.16048240661620916,1,0.05514018672903087,-45.00363714163458,9.343610763549805,-1.139533726703739,9.66457462310791,1.000000000000011,9.316864013671877,0.05514018672903087
1087,2004-05-12,9.39710521697998,9.718069076538086,9.343610763549805,9.619996070861816,13516537.0,-0.014953177786455218,-1.270271520421851,-6.250147082419328,34.351145661478014,25.669708858137742,0.17667260303323395,0.627885764438302,0.8528426742093522,0.8880306779128802,15.200436423853542,0.37445831298828125,-0.7249339885892923,-0.5081922054290775,-1.3745313405983275,0.3581469297401725,-0.9413617730137034,-0.07502263784445162,-0.08862885818481736,23.076970547215762,-1.2876925883360038,0.4331695675846252,5,0.1783127784729004,0.9628911018371582,1.1590352058410645,1.1233725547790527,0.0891561508178711,2,0.05597722411318773,-3.0,9.539754867553713,-45.00363714163458,9.343610763549805,-1.139533726703739,9.66457462310791,0.05597722411318773
1088,2004-05-13,9.56650161743164,9.628911972045898,9.459513664245604,9.477346420288086,8230187.0,0.018026445010488112,-1.71426606766292,-0.3999948656072703,39.636345673096194,28.73349318070021,-0.005926207719751275,0.39297037969738113,0.6616096436097347,0.725645256313113,16.23512585226999,0.23180675506591797,-0.7320500139049564,-0.2844102382659912,-1.087015724565937,0.5181952480339547,-0.6857129814159642,0.11689250488398173,-0.2491201703338657,54.347714874361344,28.312851818848863,0.40130274314997294,5,0.008916378021240234,0.793494701385498,1.025301456451416,0.9539761543273926,-0.1515655517578125,3,0.03541479168402906,-1.270271520421851,9.39710521697998,-3.0,9.539754867553713,-45.00363714163458,9.343610763549805,0.03541479168402906
1089,2004-05-14,9.37035846710205,9.539754867553713,9.245538711547852,9.530839920043944,11894931.0,-0.02050312205793048,2.300027276665569,-1.8000235329353929,36.054402958384635,30.44485088696424,0.18445622193364564,0.5291734898574063,0.8374980680436455,0.9277299994861217,17.890225118239357,0.32096290588378906,-0.6848633774191626,-0.4252763271331794,-1.1983827921080596,0.3478301378417008,-0.8118295596206195,-0.03872309464573931,0.3833723068237287,26.415181923129712,-0.02539426431539482,0.3865532324874399,5,0.1827702522277832,0.967348575592041,1.2771673202514648,1.1501193046569824,0.11590290069580078,4,0.03615600293643095,-1.71426606766292,9.56650161743164,-1.270271520421851,9.39710521697998,-3.0,9.539754867553713,0.03615600293643095
1090,2004-05-17,9.076141357421877,9.218791961669922,8.879997253417969,9.218791961669922,18389939.0,-0.03139870376497622,3.7499933146142532,0.8888915300367833,32.41587603155479,31.63850198226407,0.41465731180847243,0.7524269132431112,1.1079114448562972,1.2229639404942496,19.720455489150247,0.49036121368408203,-0.6298496788315493,-0.6499513149261453,-1.4189949889468885,0.11909235909459781,-1.034473151936517,-0.26542947791577376,0.6674255752563436,23.404211738520118,-3.35013792449584,0.3845218370103715,5,0.24072265624999822,1.0787949562072736,1.631565332412718,1.4443364143371564,0.3298788070678693,0,0.05304515361104478,2.300027276665569,9.37035846710205,-1.71426606766292,9.56650161743164,-1.270271520421851,9.39710521697998,0.05304515361104478
1091,2004-05-18,9.192045211791992,9.2633695602417,9.076141357421877,9.174213409423828,8613428.0,0.012770168489645295,1.3333452185694707,-0.12500334269287494,39.53488454737228,33.253487851000216,0.2526419663515611,0.5443588366769827,0.9759580275131672,1.1081918001575701,21.179206190424434,0.18722820281982244,-0.5549299614693197,-0.45781860351562464,-1.106237683297799,0.19060047626654963,-0.7820281434067127,-0.13360906362453662,0.5169789337158175,37.23403528975332,7.981308371087032,0.32420953989108753,5,0.12481880187988281,0.9628911018371582,1.5669264793395996,1.328432559967041,0.3031320571899414,1,0.053346257811593745,3.7499933146142532,9.076141357421877,2.300027276665569,9.37035846710205,-1.71426606766292,9.56650161743164,0.053346257811593745
1092,2004-05-19,9.495177268981934,9.619996070861816,9.379273414611816,9.414936065673828,12964346.0,0.03297765080627202,-2.176462445494529,4.499893036688416,47.368428024532726,35.921016887353446,-0.08141468122151352,0.2009733667348783,0.6648541101617127,0.8079656445099772,22.41675159169999,0.4279508590698242,-0.5072037774916147,-0.12259016036987269,-0.7318252453558589,0.48664492461611353,-0.4272077028628658,0.18202738212312042,0.1806858008422818,82.14286623863165,48.16843185594125,0.30461754249299344,5,-0.1783132553100586,0.5081930160522461,1.3061437606811523,1.0253005027770996,0.1515655517578125,2,0.02159622715605969,1.3333452185694707,9.192045211791992,3.7499933146142532,9.076141357421877,2.300027276665569,9.37035846710205,0.02159622715605969
1093,2004-05-20,9.406020164489746,9.406020164489746,9.281201362609863,9.35252571105957,4714512.0,-0.009389725116922154,3.666607241545291,0.6666706283649675,47.812487987177434,37.45100892505356,0.02427162331031596,0.24585865399379436,0.7548987561224543,0.899539707617734,23.111133504452074,0.2139759063720703,-0.4605910935502511,-0.17563881874084508,-0.7415615091532697,0.3902838716715795,-0.4586001639470574,0.10732252646536722,0.23800827267822022,71.08429076803124,32.33201533291101,0.28296134520621213,5,-0.10698699951171875,0.5973501205444336,1.4287347793579102,1.114457607269287,0.25855445861816406,3,0.008530834710628987,-2.176462445494529,9.495177268981934,1.3333452185694707,9.192045211791992,3.7499933146142532,9.076141357421877,0.008530834710628987
1094,2004-05-21,9.432766914367676,9.56650161743164,9.343610763549805,9.504093170166016,7232826.0,0.0028435777736162127,1.2727365549834444,-1.333339275845471,43.771028612959704,39.70909208354855,-0.04337652780579582,0.17766337601888083,0.723907597184752,0.8698380378291084,23.70682754211432,0.22289085388183594,-0.43126610666579523,-0.11679568290710485,-0.6358548460816653,0.4022634802674556,-0.3763252644943851,0.1427338986801754,0.18722915649414062,74.69872220324895,34.69745001161659,0.25952958158727996,5,-0.13373374938964844,0.5706033706665039,1.3618674278259277,1.0877108573913574,0.34771060943603693,4,-0.0018903094771364204,3.666607241545291,9.406020164489746,-2.176462445494529,9.495177268981934,1.3333452185694707,9.192045211791992,-0.0018903094771364204
1095,2004-05-24,9.51300811767578,9.63782787322998,9.45059871673584,9.51300811767578,7976044.0,0.008506645402833302,-2.000015280940169,-0.0,47.278907109550964,40.91372295623408,-0.10846835123462917,0.053838141371885584,0.6509015217886258,0.788929153215264,24.42504126047715,0.2050609588623047,-0.36548888057943785,-0.007132768630983222,-0.4565086427058471,0.4422431054438807,-0.23182070566841517,0.21755516840644873,-0.6330108642578107,77.77768345130707,35.466739595590006,0.22468793703743206,5,-0.21397495269775213,0.4903621673584002,1.2459635734558123,1.0074696540832537,0.3298797607421875,0,-0.0028115975038673913,1.2727365549834444,9.432766914367676,3.666607241545291,9.406020164489746,-2.176462445494529,9.495177268981934,-0.0028115975038673913
1096,2004-05-25,9.56650161743164,9.602165222167967,9.39710521697998,9.42385196685791,6811746.0,0.005623195007735449,-1.0909219092628337,100.0,48.657698005293035,42.503339883324635,-0.1763096782979563,-0.044044819077090125,0.6120246300177108,0.7349299095198809,24.978943657527868,0.2050600051879865,-0.34503463280552005,0.07310776710510325,-0.2849979432650187,0.4312134774752252,-0.10594508807995773,0.2521606222901642,-0.6713477516174322,79.99973258457013,36.53710140914345,0.17905285518506073,5,-0.307589054107666,0.43686866760253906,1.1189157962799072,0.9539761543273926,0.2674703598022461,1,-0.016775354184801694,-2.000015280940169,9.51300811767578,1.2727365549834444,9.432766914367676,3.666607241545291,9.406020164489746,-0.016775354184801694
1097,2004-05-26,9.718069076538086,9.825056076049805,9.673489570617676,9.780477523803713,6692734.0,0.015843561749915525,1.00001258431491,-0.43749456808777876,58.064530970004164,44.55091602742552,-0.3101791089179091,-0.20914386335254775,0.46851371119531393,0.5770421207222629,24.728278300952987,0.25855445861816406,-0.25954627712848044,0.22645831108093262,-0.12650765707123846,0.5794242792331037,0.04997532700484797,0.40294129515701727,-0.8080617305755613,80.32801833507811,30.640330563600173,0.1764829840760853,5,-0.3655424118041992,0.28530120849609375,0.9673483371734619,0.8024086952209473,0.008914947509765625,2,-0.022935812227788177,-1.0909219092628337,9.56650161743164,-2.000015280940169,9.51300811767578,1.2727365549834444,9.432766914367676,-0.022935812227788177
1098,2004-05-27,9.842887878417967,9.896382331848145,9.735899925231934,9.7448148727417,7938396.0,0.012843992041713825,-1.7692560868241547,-1.5714700488996822,53.93701367695069,46.53787277393286,-0.4376981911395532,-0.33572744738172133,0.3502063243161899,0.43930438435892505,24.189029854617683,0.1783132553100586,-0.2307467528242828,0.34146986007690217,-0.039438926084454096,0.7223786462382584,0.15101546699622403,0.5319242531575803,-0.8962785832519504,90.3225027302226,40.88892130322206,0.1904543930806782,5,-0.45469808578491033,-0.2362647056579572,0.8246984481811541,0.6775898933410662,-0.30313301086425426,3,-0.019927592399817784,1.00001258431491,9.718069076538086,-1.0909219092628337,9.56650161743164,-2.000015280940169,9.51300811767578,-0.019927592399817784
1099,2004-05-28,9.869634628295898,9.9855375289917,9.78939437866211,9.90529727935791,6649057.0,0.002717368135075171,1.0,-0.363633711601862,63.34843446737042,49.974823711245705,-0.43155759829758544,-0.35393772216111863,0.3263921415945905,0.3972430057627019,23.313646624029243,0.19614315032958984,-0.1799923945005517,0.35127687454223633,-0.06374712523574289,0.7663008743202155,0.14376487465324672,0.5587888744312259,-0.8660389509289548,80.3031039713719,24.73650340983636,0.20751199988898975,5,-0.33879518508911133,-0.26301145553588867,0.7154817581176758,0.6508431434631348,-0.34771060943603516,4,-0.020776858810972465,-1.7692560868241547,9.842887878417967,1.00001258431491,9.718069076538086,-1.0909219092628337,9.56650161743164,-0.020776858810972465
1100,2004-05-31,9.833971977233887,9.896382331848145,9.78939437866211,9.78939437866211,1075662.0,-0.003613370950913186,-3.800077016879533,-1.2499799438427597,58.128099323793435,52.04073646418139,-0.3096553678225824,-0.3295539839092907,0.37383090697829147,0.42904386079476,22.561944257802384,0.10698795318603516,-0.15433068007057216,0.31204795837402344,-0.11292120902524161,0.7370171257732885,0.09956337467439091,0.524532542073656,-0.7518209517369634,74.24248317709751,17.695754578968177,0.21248458369963222,5,-0.20060253143310547,-0.22734880447387695,0.7511444091796875,0.6865057945251465,-0.5260238647460938,0,-0.00543976061290552,1.0,9.869634628295898,-1.7692560868241547,9.842887878417967,1.00001258431491,9.718069076538086,-0.00543976061290552
1101,2004-06-01,9.602165222167967,9.851802825927734,9.56650161743164,9.851802825927734,7607810.0,-0.02357203738251068,1.2857230176800476,-5.600068459448513,55.39906221171191,52.93302915164574,-0.015148147227597164,-0.10747037160385631,0.6138132698552248,0.6570252386621149,22.19580308342429,0.28530120849609375,-0.1036806725415147,0.0829158782958963,-0.339172880159639,0.5050046367514316,-0.12812850093187222,0.29396025752366484,-0.4477432763914617,8.51087072789341,-50.11035567679823,0.21104437922776784,6,0.031204223632814276,-0.0534939765930158,0.9071681499481219,0.9183125495910662,-0.4992771148681623,1,0.02506962239040189,-3.800077016879533,9.833971977233887,1.0,9.869634628295898,-1.7692560868241547,9.842887878417967,0.02506962239040189
1102,2004-06-02,9.619996070861816,9.7448148727417,9.61108112335205,9.646742820739746,6849947.0,0.001856961245853661,-5.000171152282744,0.10714231139499626,51.530627559209385,53.346155770760404,-0.014987578661330048,-0.13355296040498565,0.5979230800467477,0.6341526390732497,21.590687295206028,0.14264965057373225,-0.007274566526120907,0.1016383171081543,-0.3194699966956449,0.5227466309119535,-0.1089158397937453,0.3121924740100539,-0.3990848784280949,12.766078504111372,-44.47915910048387,0.21055415690189944,6,0.04457807540893555,-0.1515655517578125,0.9071686267852783,0.9004817008972168,-0.659759521484375,2,0.022242826794928394,1.2857230176800476,9.602165222167967,-3.800077016879533,9.833971977233887,1.0,9.869634628295898,0.022242826794928394
1103,2004-06-03,9.593249320983887,9.646742820739746,9.45059871673584,9.575418472290039,9950492.0,-0.0027803285657198584,2.142885521962699,-0.666654781430507,57.06212743121528,54.822944528344365,0.0459418823651756,-0.0896340340204933,0.6300762007341092,0.6579286455729445,20.675495011367328,0.19614410400390625,0.057321848810470755,0.06107230186462331,-0.3502202907286165,0.4723648944578631,-0.1445739944319957,0.2667185981612423,-0.3111680216255266,26.666714207272285,-33.054054341125216,0.20564629629661957,6,0.09807205200195312,-0.16048192977905273,0.9071686267852783,0.9272284507751465,-0.5616865158081072,3,0.013940501136714856,-5.000171152282744,9.619996070861816,1.2857230176800476,9.602165222167967,-3.800077016879533,9.833971977233887,0.013940501136714856
1104,2004-06-04,9.833971977233887,9.896382331848145,9.655658721923828,9.655658721923828,12481878.0,0.02509292192828272,-1.7000080224628962,10.000267422581162,74.85379714568984,57.88682119902646,-0.14738388185189066,-0.3341470607482684,0.39565662115751365,0.41375422279361196,19.900786688305068,0.3031330108642578,0.08344276792851346,0.29332509040832555,-0.13602788239267483,0.7226780632093259,0.07864860400782447,0.5080015768088266,-0.49561417950485875,85.99985452616176,20.789488997758426,0.21467648640050024,6,-0.14265060424804688,-0.40120458602905273,0.6374702453613281,0.6865057945251465,-1.0520477294921857,4,-0.029918440927155454,2.142885521962699,9.593249320983887,-5.000171152282744,9.619996070861816,1.2857230176800476,9.602165222167967,-0.029918440927155454
1105,2004-06-07,9.967706680297852,10.012285232543944,9.869634628295898,9.949875831604004,9518712.0,0.01359925606596879,1.666666666666722,0.0999973258457013,75.14449723371573,60.82979889107342,-0.23449647484721226,-0.44135737451675183,0.25697497307094075,0.27489030125283875,18.9587196995855,0.17831325531005682,0.12095140806369287,0.3958549976348884,-0.0629112953755051,0.8546212906452819,0.16647185112969076,0.625238144140086,-0.57757450406781,92.06344624777819,22.351174936855728,0.22938314650519712,6,-0.23626470565795898,-0.5215654373168945,0.4457831382751465,0.5527710914611816,-1.221445083618164,0,-0.04472269055821254,-1.7000080224628962,9.833971977233887,2.142885521962699,9.593249320983887,-5.000171152282744,9.619996070861816,-0.04472269055821254
1106,2004-06-08,10.065778732299805,10.110358238220217,9.940959930419922,10.03011703491211,11927102.0,0.009838978528110331,1.71426606766292,2.0,71.3333204973789,62.304108838559515,-0.2841830236724352,-0.5249130098653705,0.1524067769880233,0.17448496554644422,18.320700829548308,0.16939830780029475,0.17590765871554837,0.46762585639953613,-0.040997590215352986,0.9762493030144253,0.21331413309209246,0.7219375797069798,-0.6134312504383725,93.24306744067692,24.066196200910014,0.25431172330744417,6,-0.28530025482177734,-0.5706009864807129,0.33879566192626953,0.4546990394592285,-1.4443368911743182,1,-0.0752878281915963,1.666666666666722,9.967706680297852,-1.7000080224628962,9.833971977233887,2.142885521962699,9.593249320983887,-0.0752878281915963
1107,2004-06-09,9.923129081726074,10.074694633483887,9.896382331848145,10.065778732299805,7597582.0,-0.014171745114561873,1.2222169399264309,-4.000080226774349,68.58979897175124,63.93219609353735,-0.12224166229962208,-0.3592534930720852,0.27900834766046145,0.31238219743239526,17.28203281328481,0.1783123016357422,0.21404905886449122,0.29867501258850027,-0.2204677864464628,0.8178178116234633,0.03910361307101873,0.5582464121059818,-0.39182030910158794,71.62160599472666,2.5750541741669224,0.25957139951748187,6,-0.14265060424804688,-0.4279513359069824,0.28307175636291504,0.597348690032959,-1.4354219436645526,2,-0.08265950867622829,1.71426606766292,10.065778732299805,1.666666666666722,9.967706680297852,-1.7000080224628962,9.833971977233887,-0.08265950867622829
1108,2004-06-10,9.90529727935791,9.9855375289917,9.833971977233887,9.93204402923584,5699597.0,-0.001796993893891985,1.2666761748555944,0.18749958216059742,67.09680936666263,64.3486821934587,-0.1057464703636466,-0.33174743282220476,0.27306841787715896,0.33000745090570405,16.17938942227639,0.1515655517578125,0.24664974033891873,0.26390342712402415,-0.2691995479277267,0.797006402175775,-0.002648060401851282,0.5304549146498996,-0.30450257086193666,54.90187442191146,-12.874948149276307,0.2665514875258756,6,-0.12481880187988281,-0.41011953353881836,0.3009035587310791,0.615180492401123,-1.3195171356201172,3,-0.0954096281340211,1.2222169399264309,9.923129081726074,1.71426606766292,10.065778732299805,1.666666666666722,9.967706680297852,-0.0954096281340211
1109,2004-06-11,9.709153175354004,9.869634628295898,9.682406425476074,9.833971977233887,7781872.0,-0.019801940161115583,-1.100003209002321,4.666690437138986,56.5476474719325,64.17307643214083,0.07290624073150731,-0.11480647008131228,0.4357733180964374,0.5240905635474356,14.719821220702341,0.22289085388183594,0.23543081927265774,0.05081958770751882,-0.4673424003155269,0.5689815757305645,-0.20826140630400403,0.30990058171904167,-0.04721084329112202,6.249944288452084,-57.77248233091838,0.2590809940115224,6,0.07132530212402344,-0.2139754295349121,0.4168069362640381,0.731083869934082,-1.4175901412963867,4,-0.06978882276759624,1.2666761748555944,9.90529727935791,1.2222169399264309,9.923129081726074,1.71426606766292,10.065778732299805,-0.06978882276759624
1110,2004-06-14,9.557586669921877,9.726984024047852,9.504093170166016,9.673489570617676,7750312.0,-0.01561068228039375,-1.0000085573578301,0.9285692455799739,49.720692424633626,63.54214645579879,0.20243247228561856,0.07871375950081827,0.5370788534981301,0.6711278711511479,12.681796847824279,0.22289085388183594,0.22428275735597047,-0.12481918334960795,-0.5684759821319592,0.31883761543274325,-0.34664758274078444,0.09700921604156854,0.5527715682983398,8.823450760167953,-50.981227678360405,0.22182839939117566,6,0.22289180755615057,-0.06240892410278498,0.5393974781036359,0.8826503753662092,-1.0253009796142596,0,-0.08115672386432216,-1.100003209002321,9.709153175354004,1.2666761748555944,9.90529727935791,1.2222169399264309,9.923129081726074,-0.08115672386432216
1111,2004-06-15,9.682406425476074,9.7448148727417,9.51300811767578,9.51300811767578,7021641.0,0.013059756595983574,-1.736824919634929,-1.4615536520945305,48.86363429171551,63.2458138705217,0.10079119377691548,-0.007890301977049319,0.37046010017308184,0.5381880182331606,10.682332841566678,0.23180675506591975,0.19086147045221225,-0.024517488479613547,-0.4035669011858083,0.3545319242265812,-0.21404219483271092,0.16500721787348382,0.4158265113830577,31.25005222966344,-24.88624033097082,0.1895247063530976,6,0.09807205200195312,-0.18722867965698242,0.37445735931396484,0.7578306198120117,-0.9450607299804688,1,-0.09668514082751467,-1.0000085573578301,9.557586669921877,-1.100003209002321,9.709153175354004,1.2666761748555944,9.90529727935791,-0.09668514082751467
1112,2004-06-16,9.700237274169922,9.762646675109863,9.646742820739746,9.7448148727417,4702318.0,0.0018415720132272106,1.8888862477566883,-0.263152561266021,45.12194167462399,61.91912656423378,0.10676727043242451,-0.010088104292085731,0.31621152371645067,0.5096958896322974,9.815739097596921,0.11590385437011719,0.17310683842633523,-0.016939640045166016,-0.3827345959120567,0.3488553158217247,-0.19983711797861048,0.16595783788827845,0.38611286735534733,40.74076275030654,-10.61386411698225,0.18289747793344513,6,0.10698843002319336,-0.20505952835083008,0.3075902462005615,0.7399997711181641,-1.2749395370483398,2,-0.11121330360826154,-1.736824919634929,9.682406425476074,-1.0000085573578301,9.557586669921877,-1.100003209002321,9.709153175354004,-0.11121330360826154
1113,2004-06-17,9.486261367797852,9.726984024047852,9.468429565429688,9.700237274169922,6652249.0,-0.022058832204223666,-1.0714225682479772,4.800077016879532,38.378367126988124,57.86630100660026,0.3396933348025293,0.22156737300376506,0.4836342905562532,0.7160710913002184,8.881403622057228,0.25855445861816406,0.17263179434209164,-0.2349276065826409,-0.5878879578362195,0.11803274467093772,-0.4114077822094302,-0.05844743095585159,0.5884436343002317,4.4445606545375025,-41.46173677383292,0.1764801756267892,6,0.3031325340270996,0.008916378021240234,0.4814457893371582,0.9539756774902344,-1.1233730316162127,3,-0.10526320022406621,1.8888862477566883,9.700237274169922,-1.736824919634929,9.682406425476074,-1.0000085573578301,9.557586669921877,-0.10526320022406621
1114,2004-06-18,9.414936065673828,9.432766914367676,9.156381607055664,9.388189315795898,17507561.0,-0.00751880001600469,7.857304400977995,-0.12499888576904221,37.56612528871007,53.69092634604407,0.3859100204815036,0.3072407319428514,0.5066178220152153,0.7763142711529873,8.698948411354865,0.3298797607421875,0.1789282638147256,-0.3053613662719723,-0.6614652712231415,0.05074253867919687,-0.4834133187475569,-0.12730941379638772,0.63551791895752,42.647098149327924,0.3117065452176888,0.1780519524755843,6,0.21843385696411133,0.08024168014526367,0.5527710914611816,1.0253009796142578,-1.3819274902343768,4,-0.08806814153088915,-1.0714225682479772,9.486261367797852,1.8888862477566883,9.700237274169922,-1.736824919634929,9.682406425476074,-0.08806814153088915
1115,2004-06-21,9.486261367797852,9.56650161743164,9.39710521697998,9.521924018859863,9349712.0,0.00757576064526555,1.7142977208303727,-1.333345218569493,46.198817240218894,50.89820376191518,0.26720973853263885,0.24644421226587454,0.3867828528786603,0.6922160764154999,8.550710431133608,0.16939640045166016,0.17899368071057786,-0.23269872665405344,-0.592264461192368,0.12686700788426108,-0.4124815939232107,-0.05291585938489618,0.5105482741789551,54.411804031680866,7.475717375186967,0.17978286726915713,6,0.12927675247192383,0.008916378021240234,0.45915651321411133,0.9316864013671875,-1.4175901412963867,0,-0.1259398500020006,7.857304400977995,9.414936065673828,-1.0714225682479772,9.486261367797852,1.8888862477566883,9.700237274169922,-0.1259398500020006
1116,2004-06-22,9.406020164489746,9.548670768737793,9.35252571105957,9.432766914367676,9235601.0,-0.008458675151044592,-1.9333247760853443,0.7499933146142532,43.25842088943052,48.08360619721287,0.27269956758382996,0.33101753903732245,0.4185937644757729,0.7568104073129511,8.305710304076802,0.19614505767822266,0.12455362017060168,-0.30491585731506277,-0.6853631856064801,0.0755314709763546,-0.49513952146077145,-0.11469219316935408,0.5403637953917926,41.17647058823529,-9.665419721643275,0.1902236641457084,6,0.16493940353393555,0.1872296333313006,0.3298799991607666,0.8291568756103516,-1.4354209899902335,1,-0.09289098459311318,1.7142977208303727,9.486261367797852,7.857304400977995,9.414936065673828,-1.0714225682479772,9.486261367797852,-0.09289098459311318
1117,2004-06-23,9.495177268981934,9.575418472290039,9.42385196685791,9.539754867553713,9013633.0,0.009478727765094508,1.615361829925536,1.6666547814305734,47.027032965253895,45.85363104150078,0.13013907664741708,0.23642751717566668,0.2882294224200006,0.6573485406440867,8.719650276615905,0.16939830780029297,0.0569536172004419,-0.20461416244506836,-0.5970512782055657,0.18782295331542898,-0.400832720325317,-0.008395604564819692,0.4038065497300529,59.37508356732183,5.24902136639863,0.1962185578802485,6,0.017830848693847656,0.13819265365600586,0.2407228946685791,0.7399997711181641,-1.328433036804201,2,-0.07981226174280598,-1.9333247760853443,9.406020164489746,1.7142977208303727,9.486261367797852,7.857304400977995,9.414936065673828,-0.07981226174280598
1118,2004-06-24,9.646742820739746,9.700237274169922,9.602165222167967,9.628911972045898,10703972.0,0.01596237199835482,-1.7500300846380281,-0.3999957212844545,43.99998777528528,44.45944663076221,-0.06924079977337172,0.07316503621867909,0.10700284103412727,0.49867502672430675,9.19664990340332,0.20506000518798828,-0.006743596490414561,-0.04324135780334437,-0.430389267644248,0.34390655203755927,-0.2368153127237953,0.15033259711710656,0.20768486527286179,90.16385106106888,38.414375000848175,0.19357395492045143,6,-0.18722867965698242,-0.01337289810180664,0.01337432861328125,0.5884342193603516,-1.5424089431762678,3,-0.1266173574143754,1.615361829925536,9.495177268981934,-1.9333247760853443,9.406020164489746,1.7142977208303727,9.486261367797852,-0.1266173574143754
1119,2004-06-25,9.66457462310791,9.726984024047852,9.504093170166016,9.602165222167967,7273993.0,0.0018484790876591717,1.380953836280008,3.5000802267744486,39.50618588217736,43.324501459378176,-0.10511503562905311,0.041300461242460784,0.06485411861784485,0.4714890684059334,10.066565864945321,0.22289085388183594,-0.06068662113026946,-0.01515655517578196,-0.3930218961504508,0.3627087857988869,-0.20408922566311638,0.17377611531155246,0.1479702981672819,83.33341822701249,35.16803533829355,0.18893267048733453,6,-0.20506048202514648,-0.031204700469970703,-0.01337289810180664,0.5706024169921875,-1.7118067741394043,4,-0.13468635068675983,-1.7500300846380281,9.646742820739746,1.615361829925536,9.495177268981934,-1.9333247760853443,9.406020164489746,-0.13468635068675983
1120,2004-06-28,9.780477523803713,9.825056076049805,9.593249320983887,9.63782787322998,6873783.0,0.011992550651808376,1.0,2.2857077367399277,40.24389607577389,42.366752768718,-0.20794338067195284,-0.08307488820490683,-0.07423283238913392,0.3436791541548754,10.845721207498915,0.23180675506591797,-0.11163597501522204,0.10342106819152974,-0.27058485487429174,0.4774269912573512,-0.08358189334138011,0.2904240297244396,-0.6240959167480487,90.56599204010661,46.1155629280386,0.18700296153291054,6,-0.28975868225097834,-0.14710760116577326,-0.1292757987976092,0.45469951629638494,-1.8455405235290554,0,-0.1786690827836651,1.380953836280008,9.66457462310791,-1.7500300846380281,9.646742820739746,1.615361829925536,9.495177268981934,-0.1786690827836651
1121,2004-06-29,9.842887878417967,9.896382331848145,9.655658721923828,9.726984024047852,8878920.0,0.006381115284234351,1.1599948656512065,0.8125071032698215,47.09676706989435,42.586177812636926,-0.2740106158572999,-0.13336386303891423,-0.1676278565535494,0.27102740154657745,10.927989185492276,0.2407236099243164,-0.13167299413523992,0.15379528999328507,-0.22551878314978957,0.5331093631363597,-0.03586174657825225,0.3434523265648224,-0.6731327819824209,88.67915008355429,45.69667153722257,0.18965703657153687,6,-0.3165059089660627,-0.20951795578002752,-0.19168615341186346,0.3922891616821307,-2.3002400398254386,1,-0.18025366882485194,1.0,9.780477523803713,1.380953836280008,9.66457462310791,-1.7500300846380281,9.646742820739746,-0.18025366882485194
1122,2004-06-30,9.833971977233887,10.012285232543944,9.825056076049805,9.93204402923584,9848352.0,-0.0009058216749201486,-2.2307666990306934,-0.8461500485460989,47.40259830465621,43.588870165711164,-0.2728193386320239,-0.11341008179746837,-0.1717566301629816,0.2708273097378857,10.859639749277672,0.18722915649413885,-0.1279345269578709,0.1341805934906013,-0.24897870086367746,0.51733988784488,-0.05739905368653808,0.3257602406677407,-0.635151791381837,64.91223131748754,22.469298221696945,0.1915796471771398,6,-0.24963855743408203,-0.20060205459594727,-0.20283055305480957,0.40120506286621094,-2.1932520866394043,2,-0.1894832329244146,1.1599948656512065,9.842887878417967,1.0,9.780477523803713,1.380953836280008,9.66457462310791,-0.1894832329244146
1123,2004-07-01,9.726984024047852,10.039031982421877,9.691322326660156,9.976622581481934,11759197.0,-0.010879424248281144,-1.1666721140503984,2.545460733595239,50.694425358094996,45.047570173420596,-0.14314739394846043,0.004332793382275213,-0.07903808395098189,0.3686963699874397,10.498037158992645,0.3477096557617205,-0.1342698702801588,0.020505905151367188,-0.3594792588380571,0.40049106914079147,-0.16948667684334495,0.21049848714607933,-0.4793559353942882,41.66660724090951,-5.133306839750979,0.18999258199471172,7,-0.031205177307128906,-0.09361410140991211,-0.04903554916381836,0.5081930160522461,-2.389397144317627,3,-0.1604032440078822,-2.2307666990306934,9.833971977233887,1.1599948656512065,9.842887878417967,1.0,9.780477523803713,-0.1604032440078822
1124,2004-07-02,9.539754867553713,9.762646675109863,9.521924018859863,9.700237274169922,9241521.0,-0.019248428498623626,-1.4545489906258509,0.6428590529673491,49.32430674406771,45.39484678495935,0.07112928837739396,0.17748977237695485,0.09317639212111395,0.5481877747855339,11.138568313405065,0.24072265625,-0.140689359407844,-0.15201239585876358,-0.5339906857600312,0.229965894042504,-0.3430015408093965,0.03897674909186932,-0.22881446739868494,3.448186829501629,-46.16624065181073,0.19098914495063357,7,0.15602397918700994,0.09361505508422674,-0.04234838485717951,0.6954221725463849,-2.2734928131103542,4,-0.15046728243220786,-1.1666721140503984,9.726984024047852,-2.2307666990306934,9.833971977233887,1.1599948656512065,9.842887878417967,-0.15046728243220786
1125,2004-07-05,9.521924018859863,9.539754867553713,9.432766914367676,9.495177268981934,4165095.0,-0.0018691097351458685,2.4286369193152653,-0.1666646858175181,43.382333278277194,45.40861482816454,0.105662410016782,0.1688693577343514,0.09461350383208256,0.559379839083995,12.26268699772739,0.10698795318603693,-0.1164504144023315,-0.14755411148071218,-0.513421005067288,0.2183127821058637,-0.3304875582739992,0.03537933531257487,-0.15273629212348716,14.705961004538153,-35.69344420409436,0.18293344679328788,7,0.2095179557800293,0.11144590377807617,0.046807289123535156,0.7132530212402344,-2.086264133453369,0,-0.16479402343301253,-1.4545489906258509,9.539754867553713,-1.1666721140503984,9.726984024047852,-2.2307666990306934,9.833971977233887,-0.16479402343301253
1126,2004-07-06,9.307948112487793,9.548670768737793,9.290117263793944,9.521924018859863,9863206.0,-0.022471919115112926,-1.0714307544199966,-8.000071311416958,36.07595408038569,44.19182828540141,0.3400206141088855,0.34062341489722847,0.2893712511510138,0.7629852184198018,13.369864746909284,0.25855350494384943,-0.08822257286390744,-0.3236384868621833,-0.6733037997535085,0.02602682602914186,-0.4984711433078459,-0.14880583041652073,0.7310838699340838,2.3808917424559173,-47.20620215067325,0.17483265644566226,7,0.3566265106201172,0.3254218101501465,0.31204819679260254,0.9272289276123047,-2.104095935821533,1,-0.14750953654018195,2.4286369193152653,9.521924018859863,-1.4545489906258509,9.539754867553713,-1.1666721140503984,9.726984024047852,-0.14750953654018195
1127,2004-07-07,9.102888107299805,9.334694862365724,9.102888107299805,9.307948112487793,13392537.0,-0.022030634755352163,-1.2608675431702192,0.9583322191023755,36.30574333301081,43.3369122362598,0.5404126207663182,0.5070805537112903,0.483643543238486,0.9546687064462862,14.844110145243214,0.23180675506591975,-0.08838803353243385,-0.48768644332885813,-0.8828274604212858,-0.09254542623643047,-0.685256951875072,-0.2901159347826443,0.9211655807495127,0.0,-53.01304546656118,0.19757050854621383,7,0.46807193756103516,0.5037350654602051,0.4881322383880615,1.132288932800293,-2.1486740112304688,2,-0.1714005764232217,-1.0714307544199966,9.307948112487793,2.4286369193152653,9.521924018859863,-1.4545489906258509,9.539754867553713,-0.1714005764232217
1128,2004-07-08,8.960236549377441,9.085057258605957,8.719514846801758,9.076141357421877,25037241.0,-0.015671021794497086,4.4666020123651355,0.5652238618553623,34.54544275855805,42.785718555857656,0.6430678138161738,0.6063902580999212,0.61707641441226,1.0816972263133628,16.702737181395328,0.3833732604980469,-0.08005015670308957,-0.5830849647521976,-1.0408292329958755,-0.12534069650851976,-0.8119570988740374,-0.3542128306303578,1.0269705154418958,23.07682462015555,-29.95664380968313,0.22887213412183907,7,0.419036865234375,0.4546999931335449,0.6062657833099365,1.2749404907226562,-1.961444377899169,3,-0.14726359639184294,-1.2608675431702192,9.102888107299805,-1.0714307544199966,9.307948112487793,2.4286369193152653,9.521924018859863,-0.14726359639184294
1129,2004-07-09,9.03156280517578,9.058309555053713,8.84433364868164,8.879997253417969,7946850.0,0.00796030946340287,1.0869686540786716,-1.3076726868802873,34.54548519136533,42.15256179092337,0.5280343866942374,0.5077293844310393,0.5409066884066132,1.000840753043251,18.186750533167668,0.2139759063720721,-0.08421434675413764,-0.4778791904449484,-0.981906554491184,0.026148173601287183,-0.7298928724680653,-0.2258655084218315,0.8795827265625036,37.63441231239189,-14.595789036162351,0.2520136820231176,7,0.34771060943603693,0.38337373733520685,0.5304815769195574,1.2036142349243182,-1.7474699020385724,4,-0.18756177219680925,4.4666020123651355,8.960236549377441,-1.2608675431702192,9.102888107299805,-1.0714307544199966,9.307948112487793,-0.18756177219680925
1130,2004-07-12,8.781924247741701,8.951321601867676,8.737345695495605,8.942405700683594,13424068.0,-0.02764068221847682,1.4,-1.058825380046311,30.978297519085245,40.36162072972236,0.6941272178929783,0.7339054570766912,0.7752281240418402,1.2426749279222715,19.30580928332483,0.294217109680174,-0.10227019933764936,-0.6887346267700174,-1.2876087593619179,-0.08986049417811692,-0.9881716930659667,-0.38929756047406805,1.0577234429003912,7.526859458980953,-44.19715641566212,0.29943706629595007,7,0.5973491668701154,0.6330122947692853,0.7801201343536359,1.4532527923583967,-1.471084117889406,0,-0.17258884847339695,1.0869686540786716,9.03156280517578,4.4666020123651355,8.960236549377441,-1.2608675431702192,9.102888107299805,-0.17258884847339695
1131,2004-07-13,8.746261596679688,8.906743049621582,8.701683044433594,8.888912200927734,14805279.0,-0.004060915359317074,1.3000096270069634,0.8888915300367944,26.40451565099964,38.02850043487163,0.6234355016858277,0.7334424939953941,0.7982925135067394,1.2729513657390115,20.574814637539262,0.20506000518798828,-0.11875122090002499,-0.6775900363922123,-1.3487531447400247,-0.006426928044399816,-1.0131715905661185,-0.34200848221830604,1.0261781233319844,7.042293837691559,-41.908136758350146,0.3355815541739064,7,0.6240959167480469,0.6597590446472168,0.8425300121307373,1.4889154434204102,-1.2838544845581055,1,-0.1498470742940884,1.4,8.781924247741701,1.0869686540786716,9.03156280517578,4.4666020123651355,8.960236549377441,-0.1498470742940884
1132,2004-07-14,8.621441841125487,8.621441841125487,8.407466888427733,8.541200637817383,22342884.0,-0.014271212240162812,4.333293716350561,-0.5625016713464243,17.142920012664604,34.30055539649047,0.6237656618716159,0.8150876419827267,0.909378671629316,1.3864795429053185,22.1625341138734,0.3387947082519549,-0.15268612844428198,-0.7484700202941905,-1.4952479528780245,-0.0016920877103565601,-1.1218589865861084,-0.37508105400227265,1.0653373448399392,31.57880662345788,-11.65615235519762,0.37338896629191703,7,0.4636149406433123,0.619638919830324,1.016386270523073,1.6137351989746112,-1.1412038803100568,2,-0.16442605431693869,1.3000096270069634,8.746261596679688,1.4,8.781924247741701,1.0869686540786716,9.03156280517578,-0.16442605431693869
1133,2004-07-15,8.487707138061522,8.710598945617676,8.434213638305664,8.559033393859862,18411763.0,-0.015511872089194134,-2.099997325845763,-0.8888981328516105,14.893656970118172,30.474927643829414,0.6294114674213169,0.9172029383197895,1.0378898188794867,1.5095963035130744,23.164696439838007,0.2763853073120117,-0.21407438066542817,-0.832277011871339,-1.673811890482705,0.009257866740027154,-1.253044451177022,-0.4115095725656559,1.071140818150134,12.32867077534435,-24.766922648890123,0.4207674393056827,7,0.490361690521242,0.735542297363283,1.150120973587038,1.747469902038576,-1.12337303161621,3,-0.18067223774905306,4.333293716350561,8.621441841125487,1.3000096270069634,8.746261596679688,1.4,8.781924247741701,-0.18067223774905306
1134,2004-07-16,8.585780143737793,8.808670997619629,8.559033393859862,8.559033393859862,13177305.0,0.01155471131143071,-17.666761748553597,-0.3749916433795759,13.978610259185231,27.207847308374756,0.42665347891192873,0.7945643815278132,0.9244157086863893,1.4005137110089834,23.269834643650945,0.32096385955810725,-0.2812290712094079,-0.6927462100982673,-1.5941514523241533,0.20865903212761872,-1.1434488312112112,-0.2420435889853234,0.8579297056954704,32.78692836588814,2.3535680340452494,0.4507026211129432,7,0.3922886848449707,0.6374692916870117,1.0520479679107666,1.6493968963623047,-1.0163850784301758,4,-0.1848391113784833,-2.099997325845763,8.487707138061522,4.333293716350561,8.621441841125487,1.3000096270069634,8.746261596679688,-0.1848391113784833
1135,2004-07-19,8.291563034057617,8.621441841125487,8.291563034057617,8.567948341369629,14210082.0,-0.034267952912207855,-1.3870936575906239,-10.333416529985765,8.962338882447398,24.19522339749272,0.5900389757628677,1.0484427545618331,1.2098425554976515,1.6831798122211588,24.08095923053445,0.3298788070678693,-0.3619583099607677,-0.92722840309143,-1.923970649666849,0.06951384348398904,-1.4255995263791394,-0.42885727980372046,1.0485225192750924,0.0,-22.112841046882714,0.4983711232877092,7,0.5215659141540527,0.8737344741821289,1.3462650775909424,1.9436140060424805,-0.7756619453430176,0,-0.1215054540117736,-17.666761748553597,8.585780143737793,-2.099997325845763,8.487707138061522,4.333293716350561,8.621441841125487,-0.1215054540117736
1136,2004-07-20,8.532285690307617,8.612526893615723,8.184575080871582,8.20240592956543,24597081.0,0.02903224099741286,-1.3414679961805176,-1.1935502793199706,19.327776791512832,22.30878267065961,0.25447889936836177,0.7788372585800136,0.9566223403488987,1.4262096535400772,24.88664429022589,0.4279518127441406,-0.4292116661474594,-0.6428190231323239,-1.6807488150536898,0.39511076878904206,-1.1617839190930077,-0.12385412717164002,0.6819771607120817,55.714290080255246,37.40360292018322,0.518964895960683,7,0.10253047943115234,0.5795178413391113,1.1055424213409424,1.7028913497924805,-1.114457607269287,1,-0.14315572693995027,-1.3870936575906239,8.291563034057617,-17.666761748553597,8.585780143737793,-2.099997325845763,8.487707138061522,-0.14315572693995027
1137,2004-07-21,8.737345695495605,8.897828102111816,8.683852195739746,8.781924247741701,18605594.0,0.024033419956967617,-1.823542736333434,-0.13513576021093096,27.71087028710295,21.54938572938682,-0.008813030104214192,0.5418735269651087,0.7457886470269592,1.206641389139918,25.41958556577911,0.3655424118041992,-0.4887408824673418,-0.3998674392700199,-1.4439119819618789,0.6441771034218391,-0.9218897106159485,0.12215483207590871,0.33276086770335667,77.49993314614252,59.576524256157,0.5220222713459292,7,-0.11590337753295898,0.37445783615112305,0.9004824161529541,1.4978313446044922,-1.1768665313720703,2,-0.14591829461792927,-1.3414679961805176,8.532285690307617,-1.3870936575906239,8.291563034057617,-17.666761748553597,8.585780143737793,-0.14591829461792927
1138,2004-07-22,8.425297737121582,8.550116539001465,8.4163818359375,8.505538940429688,12678627.0,-0.035714274019728265,-1.72724797495065,1.7999957213759337,26.23577361093541,20.626084442672383,0.24515457449816225,0.7986702416137632,1.0428568639931868,1.498090891667676,26.660867047405734,0.32096385955810547,-0.5320560740313169,-0.6508431434631348,-1.7121476448090664,0.4104613578827969,-1.1814953941360997,-0.12019089279016981,0.5208344185515461,33.74996657307127,13.417398146356653,0.5306522506729655,7,0.14265060424804688,0.6865057945251465,1.2259039878845215,1.8098793029785156,-0.8915657997131348,3,-0.11216930318583884,-1.823542736333434,8.737345695495605,-1.3414679961805176,8.532285690307617,-1.3870936575906239,8.291563034057617,-0.11216930318583884
1139,2004-07-23,8.362888336181639,8.532285690307617,8.300478935241701,8.514453887939451,7756739.0,-0.007407382253682204,1.4761822293758635,1.8888743626617859,25.74629799554333,20.044751162278835,0.22656314014547796,0.7995540137888106,1.0955757184205357,1.541465171440569,27.758783781865688,0.2318067550659162,-0.5675912473548088,-0.6481682300567648,-1.7171569282413905,0.42082046812786,-1.1826625791490777,-0.11367388096445197,0.5349397659301776,24.99999999999975,3.792297541251898,0.5344943490923125,7,0.18277072906494318,0.7489151954650897,1.2793974876403826,1.7920479774475115,-0.9093971252441388,4,-0.11940303273166164,-1.72724797495065,8.425297737121582,-1.823542736333434,8.737345695495605,-1.3414679961805176,8.532285690307617,-0.11940303273166164
1140,2004-07-26,8.033008575439451,8.4163818359375,8.033008575439451,8.309393882751465,15350642.0,-0.039445673250828706,-1.774194216230555,1.8235364441759907,24.55518669387638,19.83927016704292,0.4906325822906581,1.0454037041098783,1.4212168509001017,1.8503406895104373,29.46067561869071,0.38337326049804865,-0.6008917033352592,-0.8906745433807384,-1.9803279746303097,0.198978887868833,-1.435501259005525,-0.3458478277559518,0.7649641036987322,0.0,-22.614723224106392,0.5448267156247859,7,0.4324097633361834,1.0030117034912127,1.5312652587890643,2.121927738189699,-0.900481700897215,0,-0.05771355847288784,1.4761822293758635,8.362888336181639,-1.72724797495065,8.425297737121582,-1.823542736333434,8.737345695495605,-0.05771355847288784
1141,2004-07-27,8.068671226501465,8.1756591796875,7.90818977355957,8.095417976379395,14179961.0,0.004439513630179581,1.8571341252215725,0.09677341439765855,27.862618014799736,21.030347722835717,0.3897301246983922,0.9170221795324167,1.3779060840516024,1.7970845182522304,31.600388758031993,0.2674694061279297,-0.6441928907463179,-0.7663010597229007,-1.8294248145287249,0.29682269508292336,-1.297862937125812,-0.23473918231998958,0.6069071960449222,16.216171939971726,-8.876675260991117,0.5315618774029118,7,0.3343377113342285,0.9049396514892578,1.4866867065429688,2.0862650871276855,-0.7845783233642578,1,-0.06850819946304143,-1.774194216230555,8.033008575439451,1.4761822293758635,8.362888336181639,-1.72724797495065,8.425297737121582,-0.06850819946304143
1142,2004-07-28,7.970599174499513,8.211321830749513,7.8636112213134775,8.193490982055664,13697686.0,-0.012154671971245534,1.689660768756909,8.333416529986417,28.404706509117133,22.531575449391156,0.4311067307500336,0.915263355623261,1.457260379532424,1.8792342379016587,34.322899603124256,0.34771060943603604,-0.6657553338078408,-0.7712044715881339,-1.7914351105477477,0.24902616737147998,-1.2813197910679408,-0.26108915210832695,0.5668492912292473,15.584431821496908,-9.360111509902984,0.510115319479807,7,0.4101204872131339,0.980722427368165,1.6115055084228507,2.184337139129638,-0.72216796875,2,-0.06935125946737775,1.8571341252215725,8.068671226501465,-1.774194216230555,8.033008575439451,1.4761822293758635,8.362888336181639,-0.06935125946737775
1143,2004-07-29,8.166744232177733,8.229152679443361,7.934937000274657,7.979515075683594,15400639.0,0.02460857124841387,-1.129025468322464,-0.8400001711456875,32.10334113278327,24.54543443534649,0.20634447281999257,0.6284570913416463,1.2471651081486055,1.6731282913096184,36.724999046933796,0.29421567916870384,-0.6758211141620709,-0.497047424316408,-1.435414503897114,0.44131965526429795,-0.9662309641067601,-0.027863884526055926,0.2359367846679703,45.33342080792258,21.085508603859388,0.4691835397903529,7,0.21397542953491389,0.784577369689945,1.4064447879791278,1.9881920814514178,-1.2036142349243146,3,-0.07423583386699639,1.689660768756909,7.970599174499513,1.8571341252215725,8.068671226501465,-1.774194216230555,8.033008575439451,-0.07423583386699639
1144,2004-07-30,8.104333877563478,8.238068580627441,8.024092674255371,8.238068580627441,9548485.0,-0.007642011656046721,2.2000057048726744,-0.7142835313053905,34.800009755308636,27.416286754553294,0.21599379443281386,0.6090413567786275,1.2937501524850052,1.722408910957041,38.72681001142394,0.2139759063720703,-0.6634179945931962,-0.4876867294311502,-1.361298768405602,0.3859253095433006,-0.9244927489183752,-0.05088070994392524,0.19053318017578036,43.54838153141208,16.475458760625656,0.4368060194872256,7,0.27638578414916815,0.8469877243041992,1.4421081542968732,1.8990364074707013,-0.9985537528991708,4,-0.07040701293596996,-1.129025468322464,8.166744232177733,1.689660768756909,7.970599174499513,1.8571341252215725,8.068671226501465,-0.07040701293596996
1145,2004-08-02,7.952767848968506,8.068671226501465,7.917105197906494,8.024092674255371,9189526.0,-0.01870184902112404,-1.1250037605420529,0.5333307186000313,33.07986159479162,28.944296177139826,0.35140138656004005,0.6714481077921626,1.4248165671104864,1.8650977990606084,40.64223965540737,0.1872286796569842,-0.636568557751982,-0.5607949495315552,-1.361584251410191,0.23999435234707978,-0.9611896004708722,-0.16040029859223814,0.28530073165893555,23.809554128771975,-5.557635916258384,0.4003946509393176,8,0.4279518127441406,0.9985537528991717,1.5936741828918457,2.050602436065674,-0.8648190498352051,0,-0.06278023544919187,2.2000057048726744,8.104333877563478,-1.129025468322464,8.166744232177733,1.689660768756909,7.970599174499513,-0.06278023544919187
1146,2004-08-03,7.934937000274657,8.068671226501465,7.899273872375487,8.024092674255371,6657772.0,-0.002242093448781013,-1.1111081398285447,1.2499949859271813,34.66138285085276,29.716575350889805,0.3079742009266804,0.6125479772345068,1.4197934289583616,1.8771319228640495,42.280241880526226,0.16939735412597745,-0.6178453179908434,-0.5099752426147477,-1.2576739527063951,0.23772346747689976,-0.8838245976605714,-0.13612588756892396,0.3031315803527841,19.047770643860343,-9.62493658215502,0.3738493550458238,8,0.2719268798828134,1.0163846015930202,1.6271073818206796,2.0684332847595224,-0.9628920555114737,1,-0.10112369206014449,-1.1250037605420529,7.952767848968506,2.2000057048726744,8.104333877563478,-1.129025468322464,8.166744232177733,-0.10112369206014449
1147,2004-08-04,7.542647838592528,7.774455070495605,7.471322059631348,7.712045192718506,16252932.0,-0.04943822007264209,1.0606076321922602,1.9000176496071535,31.071451288092163,30.25387287057389,0.5732578517918201,0.9296164939266136,1.7793127499730934,2.257013644035763,43.755244041526716,0.46361494064330966,-0.5654127886699367,-0.8242523908615125,-1.6076236206525474,-0.04088116107047757,-1.215938005757029,-0.432566775965995,0.6205292701721197,9.302393556154671,-20.552154080819207,0.3916856148955174,8,0.459156036376954,1.212529182434083,2.0372281074523935,2.4607224464416513,-0.543855667114256,2,-0.03427906764152577,-1.1111081398285447,7.934937000274657,-1.1250037605420529,7.952767848968506,2.2000057048726744,8.104333877563478,-0.03427906764152577
1148,2004-08-05,7.640719890594482,7.810116767883301,7.605056762695312,7.649634838104247,10829521.0,0.013002337388756446,-4.111089982053415,0.05262743066892808,31.071424955862128,30.845553643942647,0.39357854539877835,0.766942506507311,1.644910921303559,2.145412541894988,44.4415898945827,0.2674689292907724,-0.5454160891298159,-0.6602045059204098,-1.455343485201979,0.1349344733611586,-1.0577739955611936,-0.26263501627962516,0.4279513359069824,22.093068090229753,-7.085256980676132,0.3975694896407843,8,0.3031320571899414,1.114457130432129,1.9681317806243896,2.3626503944396973,-0.28530073165893466,3,-0.05134184873441916,1.0606076321922602,7.542647838592528,-1.1111081398285447,7.934937000274657,-1.1250037605420529,7.952767848968506,-0.05134184873441916
1149,2004-08-06,7.337586879730225,7.489153861999513,7.248431205749513,7.471322059631348,15309770.0,-0.03967335738055344,1.8420824478191424,15.001230209672013,30.96084752237202,31.557293735997714,0.5989652939169439,0.9872783744447347,1.9065804225225236,2.431123448988277,45.32137914022878,0.3922886848449698,-0.5724346277263326,-0.8786387205123898,-1.7063021975121302,-0.05097524351264937,-1.2924704590122609,-0.4648069820125196,0.6116145133972166,10.869461587472754,-21.09093940718919,0.4138317384998702,8,0.40566301345825195,1.167952060699463,2.3269875049591064,2.665783405303955,0.2139759063720703,4,-0.0510327017062282,-4.111089982053415,7.640719890594482,1.0606076321922602,7.542647838592528,-1.1111081398285447,7.934937000274657,-0.0510327017062282
1150,2004-08-09,7.2662620544433585,7.328671932220459,7.087948799133301,7.284092903137207,13377652.0,-0.009720474381556987,3.4999643449271747,0.133329530098451,22.900768033602077,31.005977071420197,0.6147352229786547,0.9899887868837292,1.93590773944607,2.488989979085468,46.10379618755233,0.24963808059692383,-0.5761171965317189,-0.8741804361343393,-1.7593127940468056,0.010951921778127982,-1.3167466150905733,-0.4316142571781061,0.5438547134399423,18.18182702200189,-10.328809435451035,0.4425661789562335,8,0.3967466354370126,1.0520477294921884,2.3983123302459726,2.3403611183166513,0.19614505767822354,0,-0.02208589899134117,1.8420824478191424,7.337586879730225,-4.111089982053415,7.640719890594482,1.0606076321922602,7.542647838592528,-0.02208589899134117
1151,2004-08-10,7.435659885406494,7.498068809509277,7.212768077850343,7.275177955627441,11158695.0,0.023312926191472627,1.0000066854192615,-9.000240680322598,21.70544708646746,30.261614913348012,0.3867754043556113,0.7561371545716948,1.7330878879510845,2.3064128309315706,46.59166294791691,0.28530073165893466,-0.5727624082579048,-0.6392525196075436,-1.5295806106789858,0.2510755714638977,-1.0844165651432647,-0.1940884740718225,0.230023288726807,48.14822884972955,24.767216165767945,0.4451640455357208,8,0.22734880447387695,0.8826498985290527,2.246746063232422,2.1709632873535156,-0.017831802368164062,1,-0.04676263998513763,3.4999643449271747,7.2662620544433585,1.8420824478191424,7.337586879730225,-4.111089982053415,7.640719890594482,-0.04676263998513763
1152,2004-08-11,7.20385217666626,7.41782808303833,6.972044944763184,7.399997234344482,18982561.0,-0.03117513607570843,2.8461617578692295,-1.2222251935047763,22.489974072525214,29.193463017763783,0.5569515741280746,0.9236534737940403,1.927516031175502,2.5202852493322823,46.68931486152373,0.46361494064331055,-0.5460427004064012,-0.8001807451248162,-1.732051867380978,0.13169037713134646,-1.266116306252897,-0.3342451839967353,0.34628412246704166,27.659590205534478,5.359255865052351,0.46593556112808115,8,0.40120458602905273,0.9495177268981934,2.445120096206665,2.40277099609375,0.33879566192626864,2,-0.032178232731359335,1.0000066854192615,7.435659885406494,3.4999643449271747,7.2662620544433585,1.8420824478191424,7.337586879730225,-0.032178232731359335
1153,2004-08-12,6.954214096069336,7.239514827728271,6.793732166290282,7.186020851135254,23324182.0,-0.0346534152110336,1.6315798362852423,1.1818128777233765,20.740756440847946,27.631323760601486,0.6889554634246364,1.1093948154448139,2.136965303894929,2.7522049777997566,47.2832564540386,0.4457826614379883,-0.5457576229717844,-0.9731441736221313,-1.9862604468072504,0.03997209956298775,-1.479702310214691,-0.4665860370295718,0.5438547134399414,22.784833264617752,0.7918677419079856,0.5065581365925594,8,0.4769876003265381,0.9851806163787842,2.634577512741089,2.5944571495056152,0.6151809692382812,3,0.006410224763446992,2.8461617578692295,7.20385217666626,1.0000066854192615,7.435659885406494,3.4999643449271747,7.2662620544433585,0.006410224763446992
1154,2004-08-13,6.998792171478272,7.114696025848389,6.793732166290282,6.8650569915771475,19418177.0,0.006410224763446992,-1.3225866557629815,-0.576925292203392,25.630263336782846,26.803590620822735,0.5264235271758642,0.9906170075243184,2.0441274175819357,2.688991373970917,48.3611588001223,0.32096385955810636,-0.5435010506596933,-0.8492166996002188,-1.8933190199075627,0.1948856207071259,-1.3712678597538916,-0.3271655394465469,0.4190359115600577,29.11391976581176,4.159752731553695,0.5220511601536723,8,0.43240952491760165,0.9272286891937247,2.398312807083129,2.416144371032714,0.6775898933410636,4,0.05095550470988619,1.6315798362852423,6.954214096069336,2.8461617578692295,7.20385217666626,1.0000066854192615,7.435659885406494,0.05095550470988619
1155,2004-08-16,7.284092903137207,7.310840129852295,6.9007201194763175,6.93638277053833,15859848.0,0.04076428113147901,1.044443282342137,2.599990016508382,33.458643290666146,26.669952891913113,0.1523137710964777,0.6597973453492161,1.7085757528846628,2.380118846483864,48.69554230954911,0.41012001037597745,-0.5611552977027188,-0.5135424613952635,-1.564729457900846,0.5376445351103181,-1.0391359596480534,0.012051036857527286,-0.4903607368469247,69.62022231384317,41.76130770131481,0.5255934982527908,8,0.01783156394958496,0.5884339809417725,2.1130120754241943,2.1308436393737793,0.534940242767334,0,0.0367197242706625,-1.3225866557629815,6.998792171478272,1.6315798362852423,6.954214096069336,2.8461617578692295,7.20385217666626,0.0367197242706625
1156,2004-08-17,7.310840129852295,7.462407112121582,7.239514827728271,7.284092903137207,13857860.0,0.003672005158469105,-2.8461741001451837,0.07692392083938447,35.65891472868215,27.179671051978662,0.030987115773724483,0.5658626722144477,1.6276906937859295,2.3284348290054524,48.64718417012025,0.22289228439331144,-0.590557228902318,-0.42572295665740967,-1.4384196192157468,0.5869737059009275,-0.9320712879365782,0.0806253746217589,-0.5171079635620126,77.33323444908523,45.94208513275439,0.5063483312791685,8,-0.00891566276550293,0.5393974781036377,2.0862648487091064,2.1040964126586914,0.2674698829650879,1,0.020731814617364508,1.044443282342137,7.284092903137207,-1.3225866557629815,6.998792171478272,1.6315798362852423,6.954214096069336,0.020731814617364508
1157,2004-08-18,7.462407112121582,7.506985187530518,7.257346153259277,7.3465027809143075,11849520.0,0.020731814617364508,1.4347844285338909,4.333321448309025,34.38735871376791,27.548108136190415,-0.1488077194304518,0.3308457609074056,1.4272296240626616,2.148715592902466,49.7513043665301,0.24963903427124023,-0.6025897975177541,-0.2104090452194214,-1.1123025232883261,0.6914844328494834,-0.6613557842538746,0.24053769381503098,-0.641927947998048,93.75003342692874,61.47365386430358,0.45094673903445237,8,-0.31204843521118164,0.3833730220794678,1.9257819652557373,1.9436135292053223,-0.008915901184082031,2,-0.005973813598408428,-2.8461741001451837,7.310840129852295,1.044443282342137,7.284092903137207,-1.3225866557629815,6.998792171478272,-0.005973813598408428
1158,2004-08-19,7.48023796081543,7.712045192718506,7.426743984222412,7.613973140716553,18717138.0,0.0023894232016481443,-1.370368022692653,-1.1538410903899805,35.887101469966,28.09546968592308,-0.21433669963474777,0.25147652199037385,1.3602786540068195,2.098991422008787,50.12835740049202,0.28530120849609375,-0.6236723133887843,-0.14532520771026647,-0.9775583737095808,0.6869079582890469,-0.5614417907099227,0.2707913752893907,-0.618568435287477,74.75727499971444,42.092986239532564,0.41611658299965676,8,-0.22734928131103516,0.3655421733856201,1.682830810546875,1.778674602508545,0.017830848693847656,3,0.00834330112277537,1.4347844285338909,7.462407112121582,-2.8461741001451837,7.310840129852295,1.044443282342137,7.284092903137207,0.00834330112277537
1159,2004-08-20,7.364334106445312,7.489153861999513,7.275177955627441,7.44457483291626,9751630.0,-0.015494674765331062,1.5262980112876505,0.5999971475738399,36.475406871569774,29.603762890141716,-0.10531471944371873,0.3043391231507613,1.4310261017546297,2.1785876064940153,50.42849455448752,0.2139759063720712,-0.6046941865294286,-0.21130135059356814,-0.974210449797595,0.5516077486104578,-0.5927559001955816,0.17015319900844528,-0.43463452754211485,57.142815162400495,22.393548051562533,0.38145454960201314,8,-0.11144542694091708,0.4814460277557382,1.7363250255584726,1.894578456878663,-0.008914947509763849,4,0.027845146064575665,-1.370368022692653,7.48023796081543,1.4347844285338909,7.462407112121582,-2.8461741001451837,7.310840129852295,0.027845146064575665
1160,2004-08-23,7.569395065307617,7.605056762695312,7.4534912109375,7.489153861999513,11494796.0,0.027845146064575665,1.0000125843941046,-1.0000059425827432,42.26415833087617,31.88806413952046,-0.29374469134817804,0.06615641995103516,1.1871467242877962,1.930924916530163,50.161941060791925,0.24072265625,-0.5889862437302176,0.016940283775329412,-0.714999574775641,0.7488801423262998,-0.34902964550015625,0.3829102130508151,-0.577107837299196,69.81143689806336,31.70969915104864,0.36596992927548544,8,-0.31650638580322266,0.2763850688934326,1.531264066696167,1.6895174980163574,-0.21397590637206942,0,0.01413415452472111,1.5262980112876505,7.364334106445312,-1.370368022692653,7.48023796081543,1.4347844285338909,7.462407112121582,0.01413415452472111
1161,2004-08-24,7.5159010887146,7.685297966003418,7.498068809509277,7.5159010887146,11239705.0,-0.00706714025777222,-9.499451827686713,0.0,49.339213172196175,34.87131292837279,-0.2544272521650637,0.08022825855458215,1.1963763964629504,1.9450596119425327,49.59197185932206,0.18722915649414062,-0.5509937966920093,-0.008915185928344727,-0.6993498021680509,0.6815194303113614,-0.3541324940481978,0.33630212219150835,-0.4660332235293714,56.86287258552832,14.49369376377392,0.34521730811985324,8,-0.2630124092102051,0.3298790454864502,1.4733121395111084,1.6850595474243164,-0.10698795318603604,1,0.04033209772346602,1.0000125843941046,7.569395065307617,1.5262980112876505,7.364334106445312,-1.370368022692653,7.48023796081543,0.04033209772346602
1162,2004-08-25,7.41782808303833,7.613973140716553,7.319756031036378,7.613973140716553,11862816.0,-0.013048735543304324,1.999995137913086,-100.0,44.49339072118702,37.510494515077134,-0.13724228903932278,0.1420486128410241,1.2475580172648613,2.0057929792852054,49.0604969623637,0.2942171096801749,-0.4883668851417724,-0.07934963703155518,-0.7381797152835858,0.5794804412204746,-0.4087646761575705,0.25006540209446015,-0.3149860316504398,32.65296989555512,-11.773685103400197,0.32941503912601505,8,-0.16493940353393555,0.4279520511627197,1.455481767654419,1.7296385765075684,-0.0891561508178711,2,0.021634625119718365,-9.499451827686713,7.5159010887146,1.0000125843941046,7.569395065307617,1.5262980112876505,7.364334106445312,0.021634625119718365
1163,2004-08-26,7.560479164123535,7.587225914001465,7.44457483291626,7.489153861999513,9927081.0,0.019230842166778173,1.2857306581500894,-0.3636354796205582,55.98087507974473,40.88278470873956,-0.20657425013834896,-0.05096410027977605,1.0656045089408277,1.8228361044405634,48.578955890676724,0.16939783096313477,-0.43031317411768377,0.09361469745635986,-0.48659959763622496,0.6738289925489447,-0.19649245008993255,0.3837218450026523,-0.4089008614291956,69.56529827319193,20.030779197962076,0.29010714754629263,8,-0.25409650802612305,0.11144518852233887,1.3061437606811523,1.5869874954223633,0.008915901184082031,3,-0.014150948751201042,1.999995137913086,7.41782808303833,-9.499451827686713,7.5159010887146,1.0000125843941046,7.569395065307617,-0.014150948751201042
1164,2004-08-27,7.533731937408447,7.613973140716553,7.4534912109375,7.542647838592528,6879925.0,-0.0035377687226506582,1.1176437277023072,-0.12500334269286248,57.35293153780713,43.537705625088556,-0.10724372052390763,-0.07289408406324593,1.0542275518580233,1.8087128111988058,48.07440037088949,0.16048192977905273,-0.35743596801278166,0.09539756774902308,-0.4032122183354083,0.5940073538334545,-0.15390732529319262,0.3447024607912388,-0.33731628351217413,58.536623545356846,4.8281595666280595,0.24930489304221576,8,-0.057951927185058594,0.12927699089050293,1.3061439990997314,1.6137347221374512,0.24963808059692383,4,-0.0047337930517658,1.2857306581500894,7.560479164123535,1.999995137913086,7.41782808303833,-9.499451827686713,7.5159010887146,-0.0047337930517658
1165,2004-08-30,7.4534912109375,7.560479164123535,7.41782808303833,7.533731937408447,4255530.0,-0.01065086030902096,1.1333366611638611,8.999732591721937,50.515463349101644,45.18843324957961,-0.000499373172791806,-0.0337037689491364,1.0923262727340486,1.8472014962121577,47.395352086800955,0.14265108108520508,-0.25049937783019693,0.04012067317962664,-0.396138479965896,0.4763798263251493,-0.1780089033931347,0.258250249752388,-0.21582519393544786,36.585454939166056,-17.08995361406656,0.2181295765727612,8,0.0312044620513916,0.1515657901763916,1.3752400875091553,1.6939754486083984,0.34771060943603516,0,-0.013157867799996614,1.1176437277023072,7.533731937408447,1.2857306581500894,7.560479164123535,1.999995137913086,7.41782808303833,-0.013157867799996614
1166,2004-08-31,7.132526874542236,7.364334106445312,7.114696025848389,7.355419158935548,15386417.0,-0.043062281461373475,1.0740762750306618,2.777794945239111,48.039217742523256,46.705306474996874,0.3268869048558791,0.23617243629634643,1.369136902619836,2.1251200244069572,46.88003417735514,0.33879518508911133,-0.17151705309249188,-0.24072315692901647,-0.6187173699709918,0.13727105611295887,-0.4297202634500046,-0.05172605040802836,0.5795183181762695,3.5713330659179032,-51.189213236817764,0.18899710652098775,8,0.28084373474121094,0.383373498916626,1.618192434310913,1.9391565322875977,0.6686749458312988,1,0.03125011490512142,1.1333366611638611,7.4534912109375,1.1176437277023072,7.533731937408447,1.2857306581500894,7.560479164123535,0.03125011490512142
1167,2004-09-01,7.284092903137207,7.319756031036378,7.159274101257324,7.221683979034424,8671162.0,0.021249976517571545,1.3999957213607312,-0.27999589251217694,59.585459491185276,49.33845736624345,0.16468545288645053,0.06771471397508222,1.1713937845304478,1.9345114737673583,45.70842290641372,0.1872291564941415,-0.12173349556786661,-0.07622938156127912,-0.4474546821213856,0.2949959189988274,-0.2618420318413319,0.10938326871877369,0.4160053062438962,33.92842817030542,-23.849194563658088,0.1856126502800531,9,0.11590409278869629,0.23180747032165527,1.404217004776001,1.7251811027526855,0.5260238647460938,2,0.017136002251920468,1.0740762750306618,7.132526874542236,1.1333366611638611,7.4534912109375,1.1176437277023072,7.533731937408447,0.017136002251920468
1168,2004-09-02,7.248431205749513,7.275177955627441,7.168190002441406,7.257346153259277,9509884.0,-0.004895832310476855,3.7999743282560328,-0.14284731932058997,57.291674501096544,51.65137599174643,0.18328140120526637,0.07639716932308538,1.1546257705321201,1.935794134657713,44.644578106930446,0.11590290069580078,-0.0801719443064064,-0.09227664470672536,-0.44195057958383366,0.25739729017038293,-0.2671136121452795,0.08256032273182878,0.43995895996093637,26.785762038469795,-33.18760791056195,0.17483696743855429,9,0.1515657901763907,0.2674691677093497,1.4175894260406485,1.7385535240173349,0.3922886848449698,3,0.011070081814020583,1.3999957213607312,7.284092903137207,1.0740762750306618,7.132526874542236,1.1333366611638611,7.4534912109375,0.011070081814020583
1169,2004-09-03,6.963129997253418,7.052286148071289,6.820478916168213,6.918550968170166,25313640.0,-0.039360407845188794,1.0800022248987564,-5.000481386393309,40.62503830164651,51.469251544054245,0.45336282150815777,0.35015948229967364,1.3825261953632833,2.187555425545341,43.31304622240816,0.4279522895812997,-0.05316797621779301,-0.3588550090789795,-0.7471944524064389,0.029484434248479907,-0.5530247307427087,-0.16468528741525024,0.7137862856597899,19.27716666033032,-37.8452309268733,0.19416972166372962,9,0.28975844383239746,0.5527703762054443,1.7028906345367432,2.0238547325134295,0.588432788848877,4,0.08706789450912722,3.7999743282560328,7.248431205749513,1.3999957213607312,7.284092903137207,1.0740762750306618,7.132526874542236,0.08706789450912722
1170,2004-09-06,7.1057801246643075,7.150359153747559,6.989877223968506,6.989877223968506,10083262.0,0.02048649493362298,-1.7692478586063045,2.5999422391939357,44.39025408362665,50.919367200879854,0.26600639075335586,0.2054010163608817,1.179212942849845,2.011996741710102,41.57706135810173,0.18722915649414062,-0.029301279370621103,-0.2081807851791373,-0.607835245513396,0.19147367515512137,-0.40800801534626707,-0.008353555012007519,0.5368786635791007,52.45903939074872,-2.0197925637776635,0.1998272301671295,9,0.11144590377807528,0.3254215717315665,1.5602405071258536,1.88120460510254,0.24072265625,0,0.0953575654542329,1.0800022248987564,6.963129997253418,3.7999743282560328,7.248431205749513,1.3999957213607312,7.284092903137207,0.0953575654542329
1171,2004-09-07,7.087948799133301,7.177105903625487,7.052286148071289,7.1414427757263175,8790060.0,-0.0025094113831518605,-1.0000076404408391,-0.4615413097677062,38.947357457763886,50.30314128272173,0.2422208510571977,0.20643087109181124,1.132911219403006,1.9924957123908111,40.473450620273596,0.12481975555419833,0.0007911951571681897,-0.2086265563964842,-0.6161642717884632,0.19891115899549483,-0.41239541409247327,-0.004857698700495128,0.5218227942270994,53.571428571428484,3.892419314467297,0.20376885769598935,9,0.12927722930908203,0.34325289726257324,1.5780718326568604,1.8990359306335467,0.4457831382751465,1,0.10062897482095945,-1.7692478586063045,7.1057801246643075,1.0800022248987564,6.963129997253418,3.7999743282560328,7.248431205749513,0.10062897482095945
1172,2004-09-08,6.972044944763184,7.114696025848389,6.93638277053833,7.087948799133301,11531475.0,-0.01635224204558161,1.1052542687767062,2.166671123590534,35.820898302378836,48.06314386301441,0.3221141812803596,0.32051062512285533,1.1823003574595585,2.079267471158129,39.09116652461463,0.1783132553100586,-0.0019952904653930403,-0.3129400491714476,-0.7440826852209259,0.11820258687803076,-0.5285113671961863,-0.09736873114670885,0.6061549415095291,33.3332634208393,-12.629329611369087,0.21557131802473903,9,0.24518108367919922,0.3298795223236084,1.6070477962493896,2.014939785003664,0.4457831382751465,2,0.11892592233404131,-1.0000076404408391,7.087948799133301,-1.7692478586063045,7.1057801246643075,1.0800022248987564,6.963129997253418,0.11892592233404131
1173,2004-09-09,6.998792171478272,7.087948799133301,6.766984939575195,6.963129997253418,20263212.0,0.003836353168546136,2.000006685400645,-0.307687560682615,39.26703022072266,46.053599272227245,0.2316759346462014,0.3133393848921582,1.0914268993740306,2.023390289390611,37.542894640379686,0.32096385955810547,-0.023859277274913993,-0.2884217262268054,-0.7127717442305865,0.13592829177697574,-0.5005967352286964,-0.07624671722491438,0.5490988759902606,56.521673414054284,11.478698481664104,0.21217500900189076,9,0.16493988037109286,0.2897586822509757,1.3796982765197745,1.7920479774475089,0.3922886848449698,3,0.11592351601914497,1.1052542687767062,6.972044944763184,-1.0000076404408391,7.087948799133301,-1.7692478586063045,7.1057801246643075,0.11592351601914497
1174,2004-09-10,7.355419158935548,7.364334106445312,7.096865177154541,7.1057801246643075,20568423.0,0.05095550470988619,1.00000000000002,7.000106967602013,44.23077219765491,45.35530025539984,-0.17087390304726124,-0.016021541221902247,0.6795314520971436,1.6402655362519232,35.4835864271339,0.36554193496703924,-0.019475145780678105,0.05037391185760587,-0.3523672691153923,0.453115092830604,-0.15099667862889365,0.2517445023441054,0.14561752205938472,98.5075818291545,54.25966018649943,0.20137059048649922,9,-0.28975963592529386,-0.11590409278869718,0.9940953254699698,1.4354209899902335,-0.02674722671508878,4,0.03878782778984724,2.000006685400645,6.998792171478272,1.1052542687767062,6.972044944763184,-1.0000076404408391,7.087948799133301,0.03878782778984724
1175,2004-09-13,7.551562786102295,7.551562786102295,7.44457483291626,7.462407112121582,14070836.0,0.02666654651876188,1.4000256721558728,0.35713835474881145,50.892833266479464,45.672368646950524,-0.39296787255787446,-0.20142683453054566,0.42983388477361384,1.4180686139157626,33.92762171278918,0.19614362716674716,-0.05026222241950862,0.23314404487609863,-0.18416741749123844,0.6504555072434357,0.024488313692430097,0.44179977605976717,-0.7845778465270996,100.0,54.97880697595184,0.20865573118366848,9,-0.3922889232635498,-0.31204771995544434,0.5728316307067871,1.1278319358825701,-0.12481880187988281,0,0.0,1.00000000000002,7.355419158935548,2.000006685400645,6.998792171478272,1.1052542687767062,6.972044944763184,0.0
1176,2004-09-14,7.462407112121582,7.524816036224365,7.391080856323242,7.489153861999513,13078643.0,-0.011806254745678979,1.7273107405066368,-0.30000053483659067,51.121095161839236,44.731883721467625,-0.2817240154638503,-0.10575610572047456,0.4701935940294195,1.480388058633988,32.9606633011307,0.16048192977905273,-0.08679430074318262,0.13641002178192174,-0.28579812270982874,0.5586181662736722,-0.07469405046395394,0.3475140940277974,-0.6797306156158447,88.6364782825112,40.3137135291271,0.21110407224587532,9,-0.3031332492828369,-0.22289204597473145,0.528252124786377,1.1367464065551758,-0.08915710449218839,1,-0.015531761999289073,1.4000256721558728,7.551562786102295,1.00000000000002,7.355419158935548,2.000006685400645,6.998792171478272,-0.015531761999289073
1177,2004-09-15,7.41782808303833,7.569395065307617,7.373250007629394,7.41782808303833,12252009.0,-0.005973813598408428,-3.400034229358025,-0.0,46.22639962440718,43.50240873516881,-0.24158490076148897,-0.06818388845251722,0.4710632873554186,1.5031511491162615,32.0618328863737,0.19614505767822354,-0.10546300514108253,0.09405994415283203,-0.3255788804377362,0.5136987687434003,-0.11575946814245253,0.3038793564481166,-0.6197738607406613,81.111033197526,34.00985776965409,0.20981941229528425,9,-0.24963808059692383,-0.1783130168914795,0.5728311538696289,1.1813254356384277,0.026746749877929688,2,0.015625039172199706,1.7273107405066368,7.462407112121582,1.4000256721558728,7.551562786102295,1.00000000000002,7.355419158935548,0.015625039172199706
1178,2004-09-16,7.542647838592528,7.569395065307617,7.328671932220459,7.337586879730225,13541802.0,0.016826994931253836,-1.160009070760489,100.0,50.224221376938445,44.56898463242347,-0.35792020810260716,-0.19825284688301625,0.30768221036077037,1.358728088592966,31.96088556282023,0.2407231330871582,-0.09164300269541314,0.2157592058181752,-0.20966697006955304,0.6411853817059034,0.003046117874311527,0.4284722937620389,-0.7137399825744621,94.33956932975549,46.673778132522585,0.21271308794386395,9,-0.37445783615112216,-0.3031327724456778,0.3365654945373544,0.9985537528991708,-0.09807300567626864,3,-0.016548532852819764,-3.400034229358025,7.41782808303833,1.7273107405066368,7.462407112121582,1.4000256721558728,7.551562786102295,-0.016548532852819764
1179,2004-09-17,7.569395065307617,7.640719890594482,7.48023796081543,7.489153861999513,17472838.0,0.0035461322452619015,-2.2727034044166983,0.39130414562230575,52.99539897411024,45.5251118424772,-0.3236612653425599,-0.22013622866739535,0.2395900061959617,1.31418471295623,31.4525713436296,0.16048192977905273,-0.11268482875832753,0.2322533845901491,-0.20664355915782018,0.6711503283381184,0.012804912716164019,0.4517018564641342,-0.7108677209179692,77.1429924879128,26.915838649987016,0.21944847187398484,9,-0.3655426502227783,-0.3298799991607666,0.11590313911437988,0.8826501369476318,-0.31204891204833984,4,-0.02355726018339732,-1.160009070760489,7.542647838592528,-3.400034229358025,7.41782808303833,1.7273107405066368,7.462407112121582,-0.02355726018339732
1180,2004-09-20,7.676382064819336,7.712045192718506,7.41782808303833,7.569395065307617,13056517.0,0.01413415452472111,2.3000026741542987,1.3333174865401447,65.80312158715827,48.509085634632136,-0.38129356372417433,-0.3359198518027853,0.09969661176342637,1.1861417257540516,31.25426442473528,0.2942171096801758,-0.12351732682873084,0.33389103412628174,-0.11930001353869368,0.7870820817912572,0.10729551029379447,0.560486557958769,-0.770923167657398,90.69754425417167,33.14074375818165,0.22659552383248766,9,-0.43686699867248535,-0.43686699867248535,0.0022292137145996094,0.7756631374359131,-0.40120410919189453,0,-0.04529609517384803,-2.2727034044166983,7.569395065307617,-1.160009070760489,7.542647838592528,-3.400034229358025,7.41782808303833,-0.04529609517384803
1181,2004-09-21,7.819033145904541,7.926021099090576,7.6228880882263175,7.640719890594482,22006802.0,0.018583113748203317,-1.8333251623427118,1.6666815232118661,65.62502698530355,51.82065548829044,-0.45743904166320615,-0.479269003402667,-0.0737320150650902,1.024758694070087,31.058215661934874,0.3031330108642587,-0.07123861463664305,0.4613855123519901,-0.03449052991320034,0.9572615546171805,0.21344749121939444,0.7093235334845858,-0.8490473450980778,82.08954509025075,20.65395752424311,0.24793802113259542,9,-0.4725301265716553,-0.4725301265716553,-0.23180747032165527,0.633012056350708,-0.3833732604980469,1,-0.05017105751592865,2.3000026741542987,7.676382064819336,-2.2727034044166983,7.569395065307617,-1.160009070760489,7.542647838592528,-0.05017105751592865
1182,2004-09-22,7.578310012817383,7.8814430236816415,7.498068809509277,7.774455070495605,19081291.0,-0.030786815785944666,-1.149998261804359,-1.1000026741542936,58.60463357613825,53.96927808333661,-0.1359722321432164,-0.2381147836469859,0.13680571155091759,1.2454446206338332,30.602450570050326,0.38337421417236417,-0.03813565468451152,0.21263828277587926,-0.2924462772675991,0.7177228428193576,-0.03990399724585991,0.46518056279761844,-0.5127206821825085,41.79098163054827,-23.035021458145877,0.2525422800217391,9,-0.06686687469482422,-0.23180699348449707,-0.002228975296020508,0.8737351894378662,-0.017830848693847656,2,-0.02705880398679472,-1.8333251623427118,7.819033145904541,2.3000026741542987,7.676382064819336,-2.2727034044166983,7.569395065307617,-0.02705880398679472
1183,2004-09-23,7.4534912109375,7.560479164123535,7.41782808303833,7.498068809509277,10445793.0,-0.016470532568445218,-1.461541626211595,0.22726852819767404,63.95938976045539,56.16134670142555,0.06719481691020501,-0.12830023867946494,0.23367767269038264,1.3544218567485249,30.207402713028664,0.16048192977905273,0.007487109986056062,0.0931688785552982,-0.4054533209036091,0.5917910780142055,-0.15614222117415544,0.34247997828475185,-0.30185870345705546,7.017634397302201,-60.9439794455065,0.24931109972945387,9,0.17385530471801758,-0.10698819160461426,0.0445781946182251,0.998553991317749,0.16048192977905273,3,-0.001196268670466294,-1.149998261804359,7.578310012817383,-1.8333251623427118,7.819033145904541,2.3000026741542987,7.676382064819336,-0.001196268670466294
1184,2004-09-24,7.498068809509277,7.542647838592528,7.373250007629394,7.435659885406494,10768681.0,0.005980767577261403,1.235286715178769,-1.4000064180732943,61.827949414172934,57.37635960672483,0.05026604762744924,-0.18518094373650662,0.15793335583369927,1.2885491352548897,29.947225335800997,0.16939783096313477,0.07615719150461686,0.1395296335220335,-0.3567309246165049,0.6357901916605719,-0.10860064554723614,0.38765991259130317,-0.26899744286781946,22.580558898248555,-45.38637607745527,0.24813027906926927,9,0.12927770614624023,-0.1515657901763916,0.051265597343444824,0.9361445903778076,0.03566312789916992,4,-0.007134367255362428,-1.461541626211595,7.4534912109375,-1.149998261804359,7.578310012817383,-1.8333251623427118,7.819033145904541,-0.007134367255362428
1185,2004-09-27,7.355419158935548,7.41782808303833,7.301925182342528,7.3821659088134775,9837475.0,-0.019024852158307293,1.3636505080955537,-0.4285725200754884,57.500021393257306,58.08512918799351,0.18122445582444158,-0.05297118513928023,0.2766010444720317,1.4139828475339646,29.664802985160232,0.19614362716674894,0.13633312070381454,0.0017835855484014118,-0.49246055008220413,0.49602772117900695,-0.24533848226690136,0.24890565336370418,-0.056652819049178404,8.57143512038315,-58.687646832663056,0.24712206781530272,9,0.25855398178100497,-0.008916139602662021,0.1939152479171744,1.0609629154205313,0.25855398178100497,0,-0.01333343532939646,1.235286715178769,7.498068809509277,-1.461541626211595,7.4534912109375,-1.149998261804359,7.578310012817383,-0.01333343532939646
1186,2004-09-28,7.355419158935548,7.399997234344482,7.2662620544433585,7.310840129852295,10060796.0,0.0,1.0000000000000133,-1.6667082649932585,61.49736245105007,59.78190283539827,0.1837785036608457,-0.03733041843506424,0.24436422843399352,1.3934602675538335,28.74639538235344,0.13373517990112394,0.16409282148028925,-0.00936102867126376,-0.49254064822561805,0.47381859088309053,-0.2509508384484409,0.23222878110591338,0.5706019401550284,14.492825518088376,-54.70065188412794,0.24158980977717714,9,0.24072241783142,-0.008916139602662021,0.1939152479171744,1.0609629154205313,0.3298788070678702,1,-0.010909127212774483,1.3636505080955537,7.355419158935548,1.235286715178769,7.498068809509277,-1.461541626211595,7.4534912109375,-0.010909127212774483
1187,2004-09-29,7.408913135528564,7.489153861999513,7.301925182342528,7.355419158935548,13040534.0,0.0072727298658472606,-1.3333303620507755,1.1999807463979082,62.10529426998297,61.102022045736554,0.14403362854593826,-0.0853707108672932,0.15197967890379882,1.32182413474552,27.640584431695814,0.1872286796569842,0.1637084314226529,0.03789193630218435,-0.4441225562232729,0.5199064288276416,-0.20311530996054472,0.2788991825649134,0.5039127826690679,48.48497126501968,-21.389743029293967,0.24100724626272876,9,0.1872284412384042,-0.06241011619567782,0.1404212713241586,1.0074689388275155,0.16939687728881925,2,0.0036100774011871284,1.0000000000000133,7.355419158935548,1.3636505080955537,7.355419158935548,1.235286715178769,7.498068809509277,0.0036100774011871284
1188,2004-09-30,7.328671932220459,7.533731937408447,7.319756031036378,7.471322059631348,11443293.0,-0.010830360923428484,-1.6666666666666852,-2.6666577528190927,49.056593618951446,60.66437700627447,0.213144838345098,0.0012544686438751285,0.2016558375763804,1.3805676228834471,26.406851525936105,0.21397590637206942,0.16733979066589555,-0.04636130332946742,-0.5254060957583313,0.43268348909939647,-0.28588369954389936,0.19316109288496452,0.5712227087020869,22.580711945523532,-41.86808623524428,0.23952239621443192,9,0.2674696445465088,0.017831087112426758,0.22066247463226318,1.0877101421356201,0.356626033782959,3,0.031630182664329265,-1.3333303620507755,7.408913135528564,1.0000000000000133,7.355419158935548,1.3636505080955537,7.355419158935548,0.031630182664329265
1189,2004-10-01,7.569395065307617,7.596141815185548,7.364334106445312,7.399997234344482,12213145.0,0.03284676068372239,1.0800065035502104,-1.1875056408130793,50.609789305785604,58.97622897501084,-0.030819270257636866,-0.20208077472853958,-0.06545335197295543,1.1226601657033903,24.32969191841065,0.2674698829650888,0.1926860149420193,0.16404857635498082,-0.28075367751760005,0.6088508302275617,-0.058352550581309615,0.38644970329127126,0.3178269238853453,91.89197002636547,30.620744726137247,0.22240112693629044,10,0.026746511459350586,-0.22289204597473145,-0.08024156093597412,0.8469870090484619,0.14265012741088867,4,0.0058892520504376655,-1.6666666666666852,7.328671932220459,-1.3333303620507755,7.408913135528564,1.0000000000000133,7.355419158935548,0.0058892520504376655
1190,2004-10-04,7.783370018005371,7.890357971191406,7.712045192718506,7.827949047088622,14679457.0,0.028268435040265327,1.105266417265539,-0.2631617466988263,60.112338619149625,58.36370804543818,-0.25481893062516203,-0.38228979408740216,-0.2932373391136789,0.897268492518819,22.517865611312033,0.32096290588378906,0.2059465924810615,0.344144034385681,-0.10774983827741202,0.796037907048774,0.11819709805413492,0.570090970717227,-0.5171079635620126,82.85712975923427,24.012741632543367,0.22594693633154644,10,-0.20506000518798828,-0.43686699867248535,-0.21397554874420166,0.633012056350708,-0.17831325531005948,0,-0.03207326389718501,1.0800065035502104,7.569395065307617,-1.6666666666666852,7.328671932220459,-1.3333303620507755,7.408913135528564,-0.03207326389718501
1191,2004-10-05,7.801201820373535,7.890357971191406,7.658551216125487,7.7298760414123535,11348553.0,0.002291013060783831,-1.166667038077804,-1.5999850249762322,62.285735067735665,58.77271932228234,-0.3078162734673775,-0.3625339895357733,-0.32610537093058056,0.8661571018432177,20.657224205272527,0.23180675506591886,0.21191629577366733,0.3263131856918333,-0.12141386818010691,0.7740402395637735,0.1024496587558632,0.5501767126278034,-0.5224578475952155,84.848541327501,27.630179255767054,0.22386352693597025,10,-0.22289180755615234,-0.4546988010406494,-0.25632548332214355,0.615180253982544,-0.22289180755615234,1,-0.02399997897349837,1.105266417265539,7.783370018005371,1.0800065035502104,7.569395065307617,-1.6666666666666852,7.328671932220459,-0.02399997897349837
1192,2004-10-06,7.801201820373535,7.917105197906494,7.7655391693115225,7.819033145904541,10705996.0,0.0,-2.3999946516913546,-0.24999832866473684,59.00621633840963,58.222366719832806,-0.3049420104890501,-0.31329334712291157,-0.3382899757835558,0.847902541892795,18.495259025182655,0.1515660285949716,0.1830391201535866,0.28485534191131556,-0.11814293615702898,0.6878536199796601,0.08335620287714285,0.4863544809454883,-0.5102255676269536,80.59704709387161,26.914549029913715,0.20149913903417244,10,-0.2095181941986084,-0.4546988010406494,-0.33656632900238037,0.615180253982544,-0.17831373214721769,2,-0.014857179321707048,-1.166667038077804,7.801201820373535,1.105266417265539,7.783370018005371,1.0800065035502104,7.569395065307617,-0.014857179321707048
1193,2004-10-07,7.810116767883301,7.917105197906494,7.774455070495605,7.8814430236816415,8059274.0,0.001142765911591237,-1.000006685430429,4.000053483086024,58.490542555138184,57.85154373549561,-0.2882636976779622,-0.2722687476076153,-0.3658604647276631,0.8220231352665426,15.89341844415753,0.14265012741088956,0.14205323852217067,0.25320405960083026,-0.08922143743032152,0.595629556631982,0.08199131108525393,0.4244168081164066,-0.4940953573303224,80.64507502728073,28.693787206324686,0.1712127485155759,10,-0.21843314170837402,-0.46361374855041504,-0.35216808319091797,0.6062653064727783,-0.16939687728881836,3,-0.029680318739810918,-2.3999946516913546,7.801201820373535,-1.166667038077804,7.801201820373535,1.105266417265539,7.783370018005371,-0.029680318739810918
1194,2004-10-08,7.640719890594482,7.801201820373535,7.605056762695312,7.720961093902588,9716172.0,-0.02168941673003033,-1.5882212294720761,1.1249883007313575,48.795194503216884,56.88434074771334,-0.1078448129610905,-0.08474696353116151,-0.21546019215096024,0.9728712229886369,14.36357011265193,0.20506000518798917,0.12586662940640636,0.06954214572906459,-0.2611083989584593,0.40019269041658845,-0.09578312661469734,0.23486741807282652,-0.30065512854736376,11.428715505346263,-34.149946871502735,0.16532527234376193,10,-0.049036264419555664,-0.2942168712615967,-0.1827712059020996,0.7756621837615967,0.08024120330810547,4,0.0058342768806129985,-1.000006685430429,7.810116767883301,-2.3999946516913546,7.801201820373535,-1.166667038077804,7.801201820373535,0.0058342768806129985
1195,2004-10-11,7.551562786102295,7.658551216125487,7.48023796081543,7.613973140716553,8568111.0,-0.011668678575946445,1.3529374752248018,0.7777843806082791,40.62496448381696,54.56518541802077,0.013478645009938006,0.004648470458564979,-0.14184120088091312,1.0414915594988603,13.645180042190304,0.1783132553100577,0.10649500191816674,-0.019614958763122914,-0.3502655034506468,0.31103558592440095,-0.18494023110688484,0.14571031358063902,-0.18841640662080117,16.32643037317025,-23.61625192077415,0.16532527234376193,10,0.0579524040222168,-0.20505976676940918,-0.16716837882995605,0.8648192882537842,0.09807205200195224,0,0.021251549005400383,-1.5882212294720761,7.640719890594482,-1.000006685430429,7.810116767883301,-2.3999946516913546,7.801201820373535,0.021251549005400383
1196,2004-10-12,7.3465027809143075,7.533731937408447,7.293008804321289,7.533731937408447,14132600.0,-0.027154644806155148,1.5714278437684643,2.999969438586826,41.66664666760148,52.29422457331172,0.24265904342677924,0.21141958815883388,0.045552343167163833,1.223759750787404,12.97944651432053,0.25855398178100586,0.08428119866256445,-0.218879747390746,-0.5614067547053665,0.12364725992387449,-0.39014325104805625,-0.04761624373343576,0.5706024169921866,8.571428571428713,-29.851200086725378,0.17126350365731038,10,0.2585542201995841,2.3841857821338408e-07,-0.02228891849517911,1.0698792934417716,0.6330122947692862,1,0.03519415829429873,1.3529374752248018,7.551562786102295,-1.5882212294720761,7.640719890594482,-1.000006685430429,7.810116767883301,0.03519415829429873
1197,2004-10-13,7.533731937408447,7.578310012817383,7.41782808303833,7.506985187530518,16490720.0,0.025485480925774295,1.7692478586063045,-0.14285568753692943,52.760732975531944,52.70579561293177,0.08381103377427745,0.03511946715975789,-0.14488531242643354,1.0121760216477558,12.382633852550452,0.23180723190307528,0.0851187958908497,-0.037445783615112305,-0.3733186688521162,0.29842710162189157,-0.20538222623361424,0.13049065900338963,0.3708913326263428,38.57146677363284,-3.6657300696791424,0.16793644261850207,10,0.07132506370544434,-0.18722891807556152,-0.20951807498931885,0.8826501369476318,0.49036073684692383,2,0.005917130550874061,1.5714278437684643,7.3465027809143075,1.3529374752248018,7.551562786102295,-1.5882212294720761,7.640719890594482,0.005917130550874061
1198,2004-10-14,7.41782808303833,7.471322059631348,7.364334106445312,7.399997234344482,10495821.0,-0.01538465336078676,-1.3999871641279886,0.666654781430507,47.36842599105674,52.345644133517446,0.23880451348007803,0.14882290174455814,-0.03676456144538953,1.100811075308819,11.699801415785174,0.16939783096313565,0.077068396651228,-0.14710865020751918,-0.48978341856825836,0.19556611815322,-0.31844603438788877,0.024228733972850414,0.4745628976821896,24.5613919857979,-19.329356131298393,0.17133738418036945,10,0.18722891807556152,-0.07132506370544434,-0.15825283527374268,0.998553991317749,0.5973496437072754,3,0.0276442110672368,1.7692478586063045,7.533731937408447,1.5714278437684643,7.3465027809143075,1.3529374752248018,7.551562786102295,0.0276442110672368
1199,2004-10-15,7.391080856323242,7.4534912109375,7.310840129852295,7.328671932220459,9472353.0,-0.0036058029945784664,-1.9090935611383117,3.5000534845162328,51.26578936322607,51.36269421619261,0.2655201639220346,0.17025540839934905,-0.008499335875509217,1.0994300599126383,11.338064426466044,0.14265108108520508,0.06323697815710183,-0.1649401664733885,-0.5162953403500934,0.1864150074033164,-0.34061775341174094,0.010737420464963954,0.4893224808692933,26.829185570533774,-20.639868312105698,0.1756775869383524,10,0.21397614479064941,0.1203622817993164,-0.16493940353393555,1.011927604675293,0.5081930160522452,4,0.03377571415115388,-1.3999871641279886,7.41782808303833,1.7692478586063045,7.533731937408447,1.5714278437684643,7.3465027809143075,0.03377571415115388
1200,2004-10-18,7.328671932220459,7.408913135528564,7.293008804321289,7.3821659088134775,6041637.0,-0.008443815636165142,1.1666703807533252,-0.85715268067941,49.09090025072239,49.896601458746694,0.28680818822625476,0.2163726573639888,0.057033051869371576,1.1336317044389776,11.270632561186684,0.1159043312072745,0.08208435329338393,-0.20996358394622838,-0.5705319622283254,0.1506047943358686,-0.39024777308727643,-0.029679394805180337,0.5399835143146516,12.50016713464367,-37.523318310590405,0.18028418914104835,10,0.2763850688934326,0.2674696445465088,-0.17608463764190674,1.0743365287780762,0.4190359115600586,0,0.05352800143194192,-1.9090935611383117,7.391080856323242,-1.3999871641279886,7.41782808303833,1.7692478586063045,7.533731937408447,0.05352800143194192
1201,2004-10-19,7.426743984222412,7.498068809509277,7.399997234344482,7.44457483291626,9829906.0,0.013381967825682128,-1.7500167136878417,0.33332441948566544,50.5882201189717,48.96126854547582,0.1453147461326445,0.09212784572612431,-0.04217256553265614,1.0113375841182233,11.86001128224428,0.16939687728881836,0.0835045741725029,-0.09227707386016881,-0.43061596751883435,0.24606181979849673,-0.2614465206895016,0.07689237296916396,0.4303985294684223,46.87508356732184,-3.2049171322099994,0.16916944682933294,10,0.1783130168914795,0.16939759254455566,-0.22734951972961426,0.8380718231201172,0.1515660285949707,1,0.03001192101886785,1.1666703807533252,7.328671932220459,-1.9090935611383117,7.391080856323242,-1.3999871641279886,7.41782808303833,0.03001192101886785
1202,2004-10-20,7.373250007629394,7.391080856323242,7.275177955627441,7.328671932220459,10145153.0,-0.007202884158476808,1.888913980092111,-2.5000534845161826,51.49699965956534,48.1842082237455,0.14719941289680083,0.13646835722379347,0.017015867940131102,1.0397678124936798,12.244638649026522,0.1515660285949707,0.047209933282347905,-0.13551805019378715,-0.47868573109771173,0.20764963071013742,-0.30710189064574944,0.036065790258175134,0.4726098318740499,44.000034229284466,-9.163592193057085,0.1715838404519623,10,0.16493988037109464,0.22289156913757413,-0.1738555431365958,0.7845778465271005,0.16048192977905362,2,0.08222494387507195,-1.7500167136878417,7.426743984222412,1.1666703807533252,7.328671932220459,-1.9090935611383117,7.391080856323242,0.08222494387507195
1203,2004-10-21,7.44457483291626,7.5159010887146,7.319756031036378,7.426743984222412,14618441.0,0.009673458137600566,1.4444285977454,0.3999914426604848,45.27022558700502,47.792545010833074,0.020751795317486277,0.06792377653293613,-0.03962047965481297,0.9439666065797585,12.188999346263829,0.19614505767822177,0.003991490848079593,-0.06374740600585938,-0.4072404648534098,0.27974565284169106,-0.23549393542963504,0.10799912341791629,0.3784577312321433,70.370003545727,21.19210696241997,0.17174652942377538,10,0.022289752960205078,0.151566743850708,-0.24072229862213135,0.7132530212402344,0.10698795318603516,3,0.07784431674684322,1.888913980092111,7.373250007629394,-1.7500167136878417,7.426743984222412,1.1666703807533252,7.328671932220459,0.07784431674684322
1204,2004-10-22,7.44457483291626,7.569395065307617,7.408913135528564,7.506985187530518,10122268.0,0.0,-1.4000213934250687,-3.5001337112905815,34.677399528226815,47.13170446021195,-0.011172239209239265,0.06715366117979826,-0.02606626184987526,0.915398082449137,11.905550560527436,0.16048192977905362,-0.03516196724455334,-0.061072707176208496,-0.40573304514276476,0.28358763079034777,-0.23340287615948707,0.11125746180707008,0.35654354689130496,57.57546781455323,12.13488839386087,0.1723301689832782,10,-0.017830848693847656,0.151566743850708,-0.24072229862213135,0.6062650680541992,0.05349397659301758,4,0.07664680745855623,1.4444285977454,7.44457483291626,1.888913980092111,7.373250007629394,-1.7500167136878417,7.426743984222412,0.07664680745855623
1205,2004-10-25,7.257346153259277,7.319756031036378,7.194937229156494,7.284092903137207,12501569.0,-0.025149680654582007,1.5454262570864292,0.4285626967390972,28.671283424179933,45.68777521094289,0.1452024471691855,0.2599879514148231,0.1636229781287435,1.0705441171444683,11.660912475442187,0.24963760375976562,-0.08258349418593713,-0.2433977365493778,-0.5996531600487653,0.11285768695000975,-0.42152544829907157,-0.06527002479968402,0.5227346095810823,16.66647565564533,-22.806551759831365,0.1781277117496937,10,0.12927746772766113,0.3031330108642578,-0.03566241264343262,0.6686749458312988,0.16939783096313477,0,0.08845212913372191,-1.4000213934250687,7.44457483291626,1.4444285977454,7.44457483291626,1.888913980092111,7.373250007629394,0.08845212913372191
1206,2004-10-26,7.275177955627441,7.328671932220459,7.212768077850343,7.293008804321289,6982610.0,0.0024570692911147773,1.599991442751991,0.666654781430507,29.655155370409574,43.12048881037373,0.1298436869369084,0.2485813474923173,0.1476473996228167,1.0188417204875098,11.278384715183295,0.1159038543701163,-0.10346880505956513,-0.22155387401580828,-0.5864039320121712,0.14329618398055466,-0.4039789030139902,-0.03912884501762637,0.46979419519188603,21.42850775823098,-12.312092864956607,0.1824250289981815,10,0.10698819160461426,0.28530120849609375,-0.03566288948059082,0.6374692916870126,0.16048192977905273,1,0.06495097316314702,1.5454262570864292,7.257346153259277,-1.4000213934250687,7.44457483291626,1.4444285977454,7.44457483291626,0.06495097316314702
1207,2004-10-27,7.435659885406494,7.435659885406494,7.2662620544433585,7.355419158935548,6956113.0,0.022058832204223666,3.2222407102575144,-4.500106969032415,37.037061492053624,41.972559421595605,-0.051420120165041716,0.0950808002450465,-0.01396142534945799,0.8273562382353781,11.085437630776006,0.16939783096313565,-0.10121935137186,-0.062409281730651855,-0.42609822424237453,0.3012796607810708,-0.24425375298651275,0.11943518952520904,0.2763101701130637,64.28565061537384,34.971275781601705,0.18184447125586126,10,-0.05349373817443848,0.120361328125,-0.0891568660736084,0.4234933853149414,0.08024120330810547,2,0.019184595531441584,1.599991442751991,7.275177955627441,1.5454262570864292,7.257346153259277,-1.4000213934250687,7.44457483291626,0.019184595531441584
1208,2004-10-28,7.560479164123535,7.605056762695312,7.44457483291626,7.506985187530518,14854573.0,0.016786577202383413,1.2500225634031785,0.6666686475275958,47.133765989997634,41.51344571345911,-0.17195976344983865,-0.012102113367888023,-0.13905525196672208,0.6722291939140881,10.810440272721793,0.16939687728881747,-0.08247138872701498,0.05081963539123535,-0.3048246806231596,0.4064639514056303,-0.12700252261596212,0.22864179339843282,0.12046892181423896,89.13058390876249,55.17630561837252,0.17782215800719747,10,-0.16048216819763184,-0.004457950592041016,-0.131506085395813,0.2763848304748535,0.008915901184082031,3,-0.0035377687226506582,3.2222407102575144,7.435659885406494,1.599991442751991,7.275177955627441,1.5454262570864292,7.257346153259277,-0.0035377687226506582
1209,2004-10-29,7.613973140716553,7.640719890594482,7.542647838592528,7.542647838592528,8589137.0,0.007075474375600521,-1.7499933146142097,1.33333333333335,52.28760911603948,41.86863558738323,-0.21290022529988217,-0.0654403367651124,-0.18847133304892694,0.5915626882383052,10.740802745231882,0.09807205200195401,-0.09546805276823189,0.10208470821380633,-0.2556883197370352,0.45985773616464787,-0.07680180576161444,0.2809712221892271,0.037814293814344424,94.000047065166,55.42764670969595,0.17888651397542082,10,-0.19614458084106445,-0.057951927185058594,-0.12704837322235107,0.21843338012695312,-0.11590433120727539,4,-0.00819681833135344,1.2500225634031785,7.560479164123535,3.2222407102575144,7.435659885406494,1.599991442751991,7.275177955627441,-0.00819681833135344
1210,2004-11-01,7.533731937408447,7.569395065307617,7.462407112121582,7.524816036224365,7455529.0,-0.010538676959471638,1.6666270501545044,0.12500334269287183,57.553967907064035,42.642607563837934,-0.11232440571491864,-0.00512297296599229,-0.11161130566374311,0.6463089878324784,10.984298195011688,0.1515660285949707,-0.09206565377937626,0.0343254089355467,-0.3002336069074403,0.36888442477853367,-0.13295409898594635,0.20160491685703974,0.10698795318603516,74.99999999999994,31.284656195584738,0.16727950792149332,11,-0.11590337753295898,0.022289276123046875,-0.046807169914245605,0.2986745834350586,0.017830848693847656,0,-0.0047337930517658,-1.7499933146142097,7.613973140716553,1.2500225634031785,7.560479164123535,3.2222407102575144,7.435659885406494,-0.0047337930517658
1211,2004-11-02,7.613973140716553,7.649634838104247,7.498068809509277,7.5159010887146,8957421.0,0.010650923602639972,-1.2666348149151636,10.999679110065248,53.54331836087361,42.869976308427745,-0.18239495576909448,-0.10552014487523387,-0.19264645302803451,0.5387876345948364,11.325902830407209,0.15156602859496981,-0.09139207115788661,0.12392804622650111,-0.18453456709863314,0.43239065955163536,-0.03030326043606646,0.2781593528890687,-0.4190359115600586,90.69790582232909,44.417973329787685,0.1542313066625672,11,-0.19168710708618164,-0.057951927185058594,-0.1337350606918335,0.21843338012695312,-0.19614505767822266,1,-0.024590204487708545,1.6666270501545044,7.533731937408447,-1.7499933146142097,7.613973140716553,1.2500225634031785,7.560479164123535,-0.024590204487708545
1212,2004-11-03,7.685297966003418,7.7655391693115225,7.6228880882263175,7.685297966003418,10137221.0,0.009367622392236763,-1.2857131942268725,0.0,62.29509274720495,44.76162821511662,-0.22886883100017208,-0.19602364660483929,-0.2607911212572658,0.44003574847492644,11.732030387588138,0.15156602859496981,-0.07923380413417647,0.20104806423187238,-0.08644275529782863,0.4885388837615734,0.057302654467021874,0.3447934739967229,-0.4812667846679686,74.99996285902346,24.899872264215603,0.14374540976485062,11,-0.20505976676940918,-0.12927675247192383,-0.2139756679534912,0.1471085548400879,-0.4814457893371582,2,-0.032482550670282384,-1.2666348149151636,7.613973140716553,1.6666270501545044,7.533731937408447,-1.7499933146142097,7.613973140716553,-0.032482550670282384
1213,2004-11-04,7.578310012817383,7.605056762695312,7.506985187530518,7.587225914001465,7069377.0,-0.013921119735279652,3.400038508439902,-100.0,58.015285563226456,47.354726663449924,-0.11277506149693739,-0.11309072277508125,-0.15639942672433538,0.5221126512809047,12.021183345303733,0.1783127784729004,-0.0786126163901395,0.10565044879913366,-0.14252753708435506,0.3538284346826224,-0.018438544142610702,0.22973944174087801,-0.3518185119628905,38.235118307918455,-14.19685788433614,0.12408899294174419,11,-0.09807181358337402,-0.022288799285888672,-0.10698771476745605,0.25409650802612305,-0.3120479583740243,3,-0.008235203362917276,-1.2857131942268725,7.685297966003418,-1.2666348149151636,7.613973140716553,1.6666270501545044,7.533731937408447,-0.008235203362917276
1214,2004-11-05,7.685297966003418,7.756622791290282,7.596141815185548,7.685297966003418,10972012.0,0.014117653276928932,1.2500016713576134,-0.0,64.7058684732421,51.35856944667905,-0.2034169344917256,-0.2282713536715688,-0.2639316834447776,0.3917217372464066,12.537490632326318,0.1783127784728995,-0.07210353584526885,0.21040949821472132,-0.044824116798809044,0.4656431132282517,0.08279269070795614,0.3380263057214865,-0.4372445584106446,73.52929147383908,15.383357610377352,0.12761680750676532,11,-0.19614434242248535,-0.12927675247192383,-0.2139756679534912,0.1471085548400879,-0.40120506286621094,4,-0.015081119978497592,3.400038508439902,7.578310012817383,-1.2857131942268725,7.685297966003418,-1.2666348149151636,7.613973140716553,-0.015081119978497592
1215,2004-11-08,7.712045192718506,7.7387919425964355,7.613973140716553,7.649634838104247,7957497.0,0.0034803109565051393,1.1538334951536195,100.0,62.49999999999998,55.00799662774465,-0.1775538511782262,-0.25547765985461357,-0.2883368367338308,0.3403506303139068,12.614867444928002,0.12481880187988281,-0.05842255771629823,0.2291326045989992,-0.04559657211490986,0.5038617813129083,0.09176801624204511,0.3664971929559533,-0.44329235465698247,80.00003565532735,19.584538277823512,0.1373645883569545,11,-0.19614458084106534,-0.15602397918701172,-0.2407228946685791,-0.05349445343017578,-0.43686723709106445,0,-0.027745737720943242,1.2500016713576134,7.685297966003418,3.400038508439902,7.578310012817383,-1.2857131942268725,7.685297966003418,-0.027745737720943242
1216,2004-11-09,7.605056762695312,7.605056762695312,7.408913135528564,7.408913135528564,22798069.0,-0.01387289977556272,1.0,3.1428058433421513,59.70146870881503,57.5262640962737,-0.02106654458416468,-0.13504992236254498,-0.16985403675615984,0.42312428434998406,11.977183910222818,0.3031320571899423,-0.03256552171277605,0.10921647548675484,-0.1628054386309703,0.38123838960448,-0.026794481572107287,0.24522743254561696,-0.31643247138378783,54.999806123554116,-7.182644492883568,0.13601095705886238,11,-0.017830610275268555,-0.04903554916381747,-0.14265024662017733,0.04457855224609464,-0.267469882965087,1,-0.007034000963072051,1.1538334951536195,7.712045192718506,1.2500016713576134,7.685297966003418,3.400038508439902,7.578310012817383,-0.007034000963072051
1217,2004-11-10,7.578310012817383,7.685297966003418,7.542647838592528,7.6228880882263175,11282952.0,-0.003516969131529435,-1.4615555509842821,-0.22727261676994173,55.81396023763059,58.49073012378847,0.031338696119886045,-0.11045536309587511,-0.13657290115676446,0.42383130925958845,11.400387798960876,0.14265012741088956,0.022290879722809187,0.08024082183837855,-0.19381132326045503,0.35429296693721213,-0.05678525071103824,0.21726689438779534,-0.27060912638585943,48.7179100383985,-11.915446389858396,0.13702607254941687,11,0.008916139602660245,-0.022288799285888672,-0.11590349674224854,0.013373374938964844,-0.24963808059692383,2,-0.02117647991539351,1.0,7.605056762695312,1.1538334951536195,7.712045192718506,1.2500016713576134,7.685297966003418,-0.02117647991539351
1218,2004-11-11,7.6228880882263175,7.649634838104247,7.435659885406494,7.551562786102295,9277630.0,0.0058823240714009906,2.4285692455800225,-1.600008557339535,57.46268358860185,59.065738398517624,-0.0038618032767727684,-0.14638858884292993,-0.17281420584825913,0.35078829807912637,10.752189053183928,0.21397495269775302,0.08011295685249387,0.11456589698791397,-0.16217657803101204,0.39130837200684,-0.023805340521549034,0.252937134497377,-0.29687367047959423,61.538398244651674,0.49683153426045124,0.13837123750946304,11,-0.035661935806274414,-0.06686687469482333,-0.15379476547241122,-0.12036132812499911,-0.5171079635620099,3,-0.05497075474678237,-1.4615555509842821,7.578310012817383,1.0,7.605056762695312,1.1538334951536195,7.712045192718506,-0.05497075474678237
1219,2004-11-12,7.640719890594482,7.7298760414123535,7.578310012817383,7.712045192718506,9118682.0,0.0023392449373231816,1.8333541324966127,-1.0000000000000124,68.6956420637006,60.303702193699465,-0.019557239385338043,-0.15237128931341104,-0.17273262639606024,0.3040215463099303,9.766683943372435,0.1515660285949707,0.12063125909393158,0.11991574764251745,-0.15708055704062485,0.39691205232565974,-0.018582404699054145,0.25841389998408903,-0.29712448278516757,70.27027808374032,3.4662057082427395,0.13849815234157123,11,-0.053493738174439365,-0.14265036582946777,-0.17162656784057617,-0.13819313049316406,-0.5973486900329599,4,-0.049008187908062384,2.4285692455800225,7.6228880882263175,-1.4615555509842821,7.578310012817383,1.0,7.605056762695312,-0.049008187908062384
1220,2004-11-15,7.720961093902588,7.827949047088622,7.685297966003418,7.7298760414123535,10594608.0,0.010501785755407722,-2.5555568761216336,0.12498997192137987,70.49178531206695,62.1868651882765,-0.0787258784426399,-0.21261728941612112,-0.23835744651508506,0.19316760010960632,8.759370892880291,0.18722915649413974,0.13762350469389073,0.18054249286651647,-0.09472063680095832,0.45580562253399126,0.042910928032779516,0.3181740577002534,-0.36048793563318515,74.46807057950686,1.8448038300218599,0.13763156483373734,11,-0.10253000259399503,-0.2095179557800293,-0.25186777114868164,-0.21843433380126953,-0.6597590446472168,0,-0.05658209974796857,1.8333541324966127,7.640719890594482,2.4285692455800225,7.6228880882263175,-1.4615555509842821,7.578310012817383,-0.05658209974796857
1221,2004-11-16,7.649634838104247,7.854695796966553,7.613973140716553,7.774455070495605,11817162.0,-0.009238002229368658,-1.4545549577846448,14.001230209670517,60.71421749619406,62.011212382608626,-0.002021625999475418,-0.13042330002472458,-0.15236742182786944,0.23215905229184752,8.044375333089752,0.24072265625,0.14086520352123166,0.09807169437408358,-0.17585828378108292,0.3720016725292501,-0.03889329470349967,0.23503668345166684,-0.2611131265056912,51.063631253257135,-21.680114958874846,0.13696498907758303,11,-0.017830371856688565,-0.12481832504272372,-0.17162573337554843,-0.1471080780029288,-0.49927568435668856,1,-0.04895094869255279,-2.5555568761216336,7.720961093902588,1.8333541324966127,7.640719890594482,2.4285692455800225,7.6228880882263175,-0.04895094869255279
1222,2004-11-17,7.979515075683594,8.015177726745605,7.658551216125487,7.712045192718506,22558005.0,0.04312365813020924,1.105263157894742,-2.1428407706089767,67.40735957353073,63.05477616153132,-0.3193625957569344,-0.43484983884254014,-0.4597118188752507,-0.1283236592074406,7.069326522989158,0.3655428886413583,0.15146958144667444,0.3976386785507202,0.07665395310769263,0.7186234039937478,0.23714631582920642,0.558131041272234,-0.5536994372555979,93.84615131440908,22.217885022973306,0.1604923627215137,11,-0.2674696445465088,-0.37445759773254395,-0.5037350654602051,-0.5616869926452637,-0.8826498985290527,2,-0.08044701837954438,-1.4545549577846448,7.649634838104247,-2.5555568761216336,7.720961093902588,1.8333541324966127,7.640719890594482,-0.08044701837954438
1223,2004-11-18,8.024092674255371,8.104333877563478,7.845779895782472,7.90818977355957,19505767.0,0.005586504712250084,-1.1481482948783195,0.4333306591790346,67.16411178905025,63.32791430773223,-0.32861318455910116,-0.4572276380732969,-0.48163321609636256,-0.20184690493754331,6.779090426148568,0.25855398178100675,0.16563458632237626,0.41324038505554217,0.04351512684889691,0.7829656432621874,0.22837775595221999,0.5981030141588644,-0.5393408269956144,84.74571047326178,15.288556486485348,0.18486262910332263,11,-0.2674691677093506,-0.37445712089538485,-0.5483126640319824,-0.606264591217041,-0.9272274971008301,3,-0.08666658901711233,1.105263157894742,7.979515075683594,-1.4545549577846448,7.649634838104247,-2.5555568761216336,7.720961093902588,-0.08666658901711233
1224,2004-11-19,8.015177726745605,8.20240592956543,7.988430976867676,8.024092674255371,22210834.0,-0.0011110225008204022,-5.857243276283619,-0.07691738046456519,71.428553237061,64.31997577851678,-0.2994770499206485,-0.4251714857025837,-0.4611954505959224,-0.21923379071095894,6.851777965363628,0.2139749526977539,0.1639168690028585,0.3757952928543089,-0.026529824431873905,0.7781204101404917,0.17463273421121706,0.5769578514974008,-0.45607603584940204,68.18188816668598,-0.5504162320827959,0.20116255864309154,11,-0.2095181941986084,-0.31650614738464355,-0.5393977165222168,-0.6686747074127197,-0.9628915786743164,4,-0.11345944320694934,-1.1481482948783195,8.024092674255371,1.105263157894742,7.979515075683594,-1.4545549577846448,7.649634838104247,-0.11345944320694934
1225,2004-11-22,7.899273872375487,7.934937000274657,7.810116767883301,7.845779895782472,10951807.0,-0.014460547017362102,1.0000000000000142,-6.000481386392612,62.307661610324956,64.60955276757345,-0.1723458457769489,-0.2726912307610343,-0.34120127838058334,-0.1302880584762489,5.86374278511501,0.2050609588623047,0.17363170018960528,0.22779505252838028,-0.1477324796451116,0.6033225847018722,0.040031286441634784,0.4155588186151258,-0.2501095880655919,48.48484602923894,-16.74733290148643,0.18776376608674572,11,-0.08024096488952548,-0.20060229301452548,-0.3410238027572623,-0.5527708530426017,-0.8024086952209464,0,-0.1083520695246607,-5.857243276283619,8.015177726745605,-1.1481482948783195,8.024092674255371,1.105263157894742,7.979515075683594,-0.1083520695246607
1226,2004-11-23,7.747707843780518,7.997345924377441,7.7298760414123535,7.997345924377441,14093722.0,-0.019187336841809066,1.1428612359582755,-4.666657752819159,52.51799280864809,64.24333416435316,0.0017692835186604583,-0.08844390608581776,-0.18434761535830013,-0.003418600139218242,4.747314991430779,0.2674698829650879,0.16202029339615454,0.052602529525756836,-0.27424579183739617,0.37945085088890984,-0.11082163115581967,0.21602669020733334,-0.021089729134847524,16.393464182944093,-45.63671851179373,0.1634241606815763,11,0.07132506370544434,-0.049036264419555664,-0.1471085548400879,-0.40120482444763184,-0.6597590446472168,1,-0.08860759961105658,1.0000000000000142,7.899273872375487,-5.857243276283619,8.015177726745605,-1.1481482948783195,8.024092674255371,-0.08860759961105658
1227,2004-11-24,7.578310012817383,7.6942138671875,7.533731937408447,7.6228880882263175,15508834.0,-0.021864251257114553,-1.4000128360092847,0.17857081460625512,50.0,63.41414709895296,0.19128251437492683,0.09717087102176425,-0.01008441277408334,0.14332111958371208,4.22606890389026,0.2139759063720703,0.14828990227809413,-0.12392780780792201,-0.4326615300858805,0.18480591447003647,-0.27829466894690125,0.03043905333105723,0.6240959167480469,6.666638142323636,-55.96211274003632,0.15436686113897907,11,0.28975892066955566,0.1203615665435791,0.022289276123046875,-0.23180699348449707,-0.46361398696899414,2,-0.056470487265105285,1.1428612359582755,7.747707843780518,1.0000000000000142,7.899273872375487,-5.857243276283619,8.015177726745605,-0.056470487265105285
1228,2004-11-25,7.533731937408447,7.605056762695312,7.498068809509277,7.498068809509277,8925867.0,-0.005882324071401102,-4.99991977644364,-0.8000149753441814,43.884907587857434,60.657398823859275,0.2479593889810996,0.14718881552033114,0.03491741711689311,0.16702957343903702,4.487403394063497,0.10698795318603427,0.14456015658165988,-0.16716852188110387,-0.47870676784569,0.14436972408348225,-0.32293764486339693,-0.011399398898810809,0.6553005123138433,5.063360553299637,-53.86553702788611,0.15576912298229284,11,0.31650543212890625,0.16493964195251465,0.03343379497528076,-0.18722891807556152,-0.4190359115600586,3,-0.0579880945968706,-1.4000128360092847,7.578310012817383,1.1428612359582755,7.747707843780518,1.0000000000000142,7.899273872375487,-0.0579880945968706
1229,2004-11-26,7.551562786102295,7.587225914001465,7.489153861999513,7.5159010887146,5774313.0,0.0023668015854545477,-1.2000064180046663,0.9999598882218449,43.4782440191981,57.65589423576274,0.24155354729091094,0.13116763863775027,0.016863980839769255,0.12708203925282646,4.9274194204404616,0.09807205200195224,0.1499241706352592,-0.1462171554565428,-0.4626336042668946,0.170199293353809,-0.30442537986171914,0.011991068948633554,0.6098311180114759,12.280578293718108,-42.16607124070886,0.158208224405176,11,0.2942171096801758,0.147108793258667,-0.020059704780578613,-0.20505976676940918,-0.3120479583740243,4,-0.060212385413065506,-4.99991977644364,7.533731937408447,-1.4000128360092847,7.578310012817383,1.1428612359582755,7.747707843780518,-0.060212385413065506
1230,2004-11-29,7.498068809509277,7.66746711730957,7.48023796081543,7.6228880882263175,8317630.0,-0.0070838286204104595,-1.3333501707011972,-3.500093597903382,45.454545454545496,55.960375120024004,0.29067260580817766,0.19168038503322293,0.06606013744511152,0.16190974850333806,4.927358577836805,0.18722915649414062,0.14848518847995607,-0.1979279756546024,-0.5186102085281252,0.12275425721891953,-0.3582690920913638,-0.037586859217840995,0.6229906920776376,3.448186829501297,-48.82468864109417,0.16034111643676105,11,0.34325313568115234,0.20060276985168457,0.013373970985412598,-0.1515657901763916,-0.38337278366088867,0,-0.05945299686669092,-1.2000064180046663,7.551562786102295,-4.99991977644364,7.533731937408447,-1.4000128360092847,7.578310012817383,-0.05945299686669092
1231,2004-11-30,7.426743984222412,7.533731937408447,7.3465027809143075,7.5159010887146,10040487.0,-0.009512426079153702,2.0000152809400693,0.7142895345061461,43.79562898658903,53.3368494992527,0.3654906543792311,0.261675516666827,0.12757095600825608,0.21453348328874355,5.468976836381274,0.18722915649413974,0.1311038357554004,-0.25989134311676043,-0.6009400828031399,0.08115739656961818,-0.43041571295994974,-0.08936697327357113,0.6430497941027848,23.07697582154744,-28.42095058468305,0.17052436984318933,11,0.34771037101745605,0.28084301948547363,0.04680740833282471,-0.08024096488952637,-0.38337278366088956,1,-0.04441768933582135,-1.3333501707011972,7.498068809509277,-1.2000064180046663,7.551562786102295,-4.99991977644364,7.533731937408447,-0.04441768933582135
1232,2004-12-01,7.435659885406494,7.44457483291626,7.239514827728271,7.3465027809143075,19141319.0,0.00120051279578548,2.833363046423749,-0.99999999999999,42.105294904872565,50.55253651212185,0.3032007805490702,0.24569536245205548,0.11650272146350904,0.18877149556970352,5.7587086138799926,0.20506000518798917,0.10290792979781038,-0.23849353790283168,-0.5975459688642601,0.1205588930585959,-0.4180197533835459,-0.05896732242211744,0.5618047931776138,45.83339368744308,-4.212949098590684,0.17952621548071387,12,0.28530049324035645,0.28530049324035645,0.03566277027130127,-0.0891568660736084,-0.37445783615112305,2,-0.04676263998513763,2.0000152809400693,7.426743984222412,-1.3333501707011972,7.498068809509277,-1.2000064180046663,7.551562786102295,-0.04676263998513763
1233,2004-12-02,7.5159010887146,7.533731937408447,7.391080856323242,7.489153861999513,15759522.0,0.01079140312288751,3.571496244680282,0.30000106965599166,45.00001910110215,47.61603271923753,0.16013120110350343,0.1692146327947448,0.03902111682310583,0.09411514150483136,6.313569854721102,0.14265108108520508,0.09542534104754807,-0.15513188838958758,-0.5187472656428227,0.20848348886364754,-0.3369395770162056,0.026675800237030423,0.390609607766808,64.58342850712168,16.38908924189589,0.18180768862661767,12,0.10252928733825684,0.20505928993225098,-0.04680740833282471,-0.16939806938171387,-0.42795228958129883,3,-0.05338083326677023,2.833363046423749,7.435659885406494,2.0000152809400693,7.426743984222412,-1.3333501707011972,7.498068809509277,-0.05338083326677023
1234,2004-12-03,7.569395065307617,7.7031288146972665,7.551562786102295,7.6318039894104,15642070.0,0.007117440205984149,-2.0908666585632854,-2.33328579323631,43.79562898658903,45.55914020548909,0.04107220934332467,0.11235266891657769,-0.0124718485795281,0.024804787294423036,6.129109924836402,0.1872277259826669,0.049775601708502926,-0.09584276676177961,-0.4621850795952742,0.270499546071715,-0.27901392317852647,0.08732838965496725,0.25707612692341364,71.1540736154294,25.197453413465716,0.18317115641674728,12,0.04903531074523926,0.1515653133392334,-0.09138596057891846,-0.22289204597473145,-0.47252988815307617,4,-0.06007072368876942,3.571496244680282,7.5159010887146,2.833363046423749,7.435659885406494,2.0000152809400693,7.426743984222412,-0.06007072368876942
1235,2004-12-06,7.498068809509277,7.578310012817383,7.48023796081543,7.524816036224365,5667928.0,-0.009422979667852882,-2.142885521962699,0.42858016060390736,43.79562898658906,44.58998866970476,0.05532008090442897,0.17584191990579612,0.06466658578112394,0.08443714413502157,6.034388469206471,0.09807205200195312,-0.004854035144768787,-0.15647020339965856,-0.5294939889492127,0.21655358214989562,-0.34298209617443565,0.03004168937511853,0.2579676189814224,55.76923670301118,10.026584287581095,0.18651189277477725,12,-0.02674698829650879,0.22289156913757324,-0.011143922805786133,-0.1515657901763916,-0.624095916748046,0,-0.03448274327025391,-2.0908666585632854,7.569395065307617,3.571496244680282,7.5159010887146,2.833363046423749,7.435659885406494,-0.03448274327025391
1236,2004-12-07,7.551562786102295,7.649634838104247,7.4534912109375,7.48023796081543,10364708.0,0.007134367255362539,-2.142865874856249,-2.6666250690817037,27.358442490235532,42.0742600575087,-0.032322059797645686,0.12451897755944863,0.017726226963358016,0.015597960223459495,6.067793680766853,0.19614362716674716,-0.06713103211922,-0.1003015279769901,-0.475579548903994,0.2749764929500138,-0.28794053844049206,0.08733748248651185,0.1515660285949716,67.30771010903355,26.507640965784205,0.18763901046350218,12,-0.08024096488952637,0.16939759254455566,-0.06463789939880371,-0.20505976676940918,-0.8826498985290527,1,-0.057851172350431246,-2.142885521962699,7.498068809509277,-2.0908666585632854,7.569395065307617,3.571496244680282,7.5159010887146,-0.057851172350431246
1237,2004-12-08,7.41782808303833,7.5159010887146,7.3821659088134775,7.4534912109375,10197970.0,-0.017709539978941424,-1.500015599302959,-0.5000100281456622,20.689664711613062,39.49701084903711,0.08521564049362418,0.2588876285126931,0.15487112567362438,0.12977978401936596,6.512206898509827,0.16939687728881747,-0.11681827293282154,-0.2260121345520023,-0.6145409566009974,0.16251668749699277,-0.42027654557649985,-0.03174772352750477,0.23180675506591708,11.110995560890398,-23.133449955136815,0.1942644110244976,12,0.05349373817443848,0.3031322956085205,0.07132554054260254,-0.07132506370544434,-0.6865053176879874,2,-0.05048066338084112,-2.142865874856249,7.551562786102295,-2.142885521962699,7.498068809509277,-2.0908666585632854,7.569395065307617,-0.05048066338084112
1238,2004-12-09,7.20385217666626,7.3821659088134775,7.186020851135254,7.328671932220459,16119743.0,-0.028846166826291042,-1.4444431238783553,3.499966573518204,17.266183728601476,36.58455970563749,0.2765604326036506,0.4636314160103092,0.37242792939302305,0.3277425631341835,6.83825614680181,0.23180723190307617,-0.15066765886860445,-0.419036245346069,-0.8546617474983442,0.016589256806207153,-0.6368489964222066,-0.20122349426993136,0.4457826614379874,3.4482790418035187,-25.40848389788107,0.21781275107613804,12,0.24072265625,0.49036121368408203,0.3142775297164917,0.14265084266662598,-0.4546980857849121,3,-0.019801923181175463,-1.500015599302959,7.41782808303833,-2.142865874856249,7.551562786102295,-2.142885521962699,7.498068809509277,-0.019801923181175463
1239,2004-12-10,7.2662620544433585,7.284092903137207,7.20385217666626,7.2662620544433585,7863061.0,0.008663403446734774,3.500106969032241,-0.0,23.30828609665231,34.12386422142714,0.18933532828347222,0.39181844424439216,0.30663757417065174,0.2505164002503637,7.5305619668782855,0.08024072647094727,-0.169242743485432,-0.3379034757614141,-0.8015864362593748,0.12577948473654654,-0.5697449560103944,-0.10606199551243378,0.3184668254852294,17.30776153513055,-8.69166631939882,0.2318414802489802,12,0.17831277847290128,0.4279513359069833,0.251867651939393,0.08024096488952726,-0.5795178413391113,4,-0.024539887768156965,-1.4444431238783553,7.20385217666626,-1.500015599302959,7.41782808303833,-2.142865874856249,7.551562786102295,-0.024539887768156965
1240,2004-12-13,7.284092903137207,7.301925182342528,7.20385217666626,7.284092903137207,7171611.0,0.002453923153369564,4.499745968928213,0.0,27.9660790325907,32.36502533764954,0.15417296342538123,0.3579317520032941,0.2786656382870838,0.22308977331264934,7.9640193942264625,0.09807300567626864,-0.1762058447820527,-0.2982292175292969,-0.7795697927455372,0.18311135768694342,-0.538899505137417,-0.05755892992117673,0.24481685276031406,21.15381648494402,-5.810339856499066,0.24067028760811995,12,0.16048192977905273,0.41012048721313477,0.23849451541900635,0.06241011619567871,-0.713252067565918,0,-0.025703643332449566,3.500106969032241,7.2662620544433585,-1.4444431238783553,7.20385217666626,-1.500015599302959,7.41782808303833,-0.025703643332449566
1241,2004-12-14,7.275177955627441,7.3465027809143075,7.230598926544189,7.337586879730225,7627265.0,-0.0012238926148135931,1.8889034152022957,-100.0,33.000008557302905,31.353326854586246,0.15570091007243203,0.3555860256951515,0.2765519586508569,0.22169025350438432,8.653927652694987,0.11590385437011896,-0.18550581510459807,-0.288421320915222,-0.7875399541620123,0.2106973123315683,-0.5379806375386167,-0.03886200429182729,0.20572735360336214,27.027112974823975,-2.401082825760792,0.24955931662339492,12,0.16939687728881836,0.4190354347229004,0.26078295707702637,0.07132506370544434,-0.6954221725463867,1,-0.05514711328207067,4.499745968928213,7.284092903137207,3.500106969032241,7.2662620544433585,-1.4444431238783553,7.20385217666626,-0.05514711328207067
1242,2004-12-15,7.337586879730225,7.399997234344482,7.284092903137207,7.328671932220459,9965968.0,0.008578336431552147,-1.3636337116018553,-0.1428473193206042,39.21564309317292,30.71061840926078,0.08707410665092485,0.25573110921520126,0.2036122181520046,0.15079098346310182,8.635201776376705,0.12481927871704102,-0.19386914145093925,-0.19391598701477086,-0.662016124492613,0.2741841504630713,-0.42796605575369195,0.04013408172415023,0.10203460536720232,70.83306406145194,36.739801804197825,0.23405006873892115,12,0.10698795318603516,0.3566265106201172,0.23403680324554443,0.008916139602661133,-0.8826498985290518,2,-0.09112995908834365,1.8889034152022957,7.275177955627441,4.499745968928213,7.284092903137207,3.500106969032241,7.2662620544433585,-0.09112995908834365
1243,2004-12-16,7.328671932220459,7.355419158935548,7.275177955627441,7.284092903137207,6642236.0,-0.001214969942555988,-1.5714656825666349,5.000481386392812,37.62377915363124,30.024857316709912,0.07446881411703998,0.22121752934608008,0.2013882348008309,0.14794567207352927,8.293802217286858,0.08024120330810636,-0.19501450032646517,-0.1680598974227907,-0.5823124082551114,0.24619261340953003,-0.3751861528389515,0.039066357993370104,0.0754454641222635,63.63645203794373,25.67761122643188,0.20712625541616053,12,0.08915591239929199,0.3655414581298828,0.24295175075531006,0.017831087112426758,-0.9272289276123056,3,-0.08150851510269885,-1.3636337116018553,7.337586879730225,1.8889034152022957,7.275177955627441,4.499745968928213,7.284092903137207,-0.08150851510269885
1244,2004-12-17,7.1057801246643075,7.328671932220459,7.087948799133301,7.310840129852295,20119648.0,-0.030413669709543067,-1.000003961713996,-4.599920846302754,31.666664438201792,28.677194589111327,0.2510851952122293,0.39261594646046394,0.41578243175841667,0.3586582386858561,7.8564246356155305,0.2407231330871582,-0.20070949695562845,-0.3454818248748772,-0.7176253499440977,0.02666170019434322,-0.5315535874094879,-0.15941006234026656,0.2942171096801749,5.714281348323133,-35.09760685225013,0.18607176253461033,12,0.2630116939544669,0.5393972396850577,0.4658435583114615,0.2407228946685782,-0.8648190498352051,4,-0.05018816055750219,-1.5714656825666349,7.328671932220459,-1.3636337116018553,7.337586879730225,1.8889034152022957,7.275177955627441,-0.05018816055750219
1245,2004-12-20,7.0433712005615225,7.159274101257324,7.016623973846436,7.123611927032472,10460831.0,-0.008782839182732705,-1.1333223990330425,0.3913036401095811,31.9327783967543,29.18545413428008,0.27067691897373436,0.4085622489318199,0.47166758548956356,0.41082144825602374,8.31204705475477,0.14265012741088778,-0.2195841247547552,-0.3650956153869638,-0.7165925724328117,-0.013598658341115843,-0.5408440939098877,-0.1893471368640398,0.3120479583740252,6.976810714534026,-34.58806212190716,0.17574847852292394,12,0.22289133071899503,0.5661437511444101,0.49927663803100675,0.3031318187713632,-0.8469882011413565,0,-0.05063299623181072,-1.000003961713996,7.1057801246643075,-1.5714656825666349,7.328671932220459,-1.3636337116018553,7.337586879730225,-0.05063299623181072
1246,2004-12-21,7.061202049255371,7.150359153747559,6.998792171478272,7.025538921356201,8899099.0,0.002531578726452377,-2.40001604492584,-0.44445170760114777,32.499961001829604,30.497709277637476,0.1966537236758299,0.35485675555796004,0.45399636469876903,0.3830292618402602,9.158349935299814,0.15156698226928622,-0.24321124764701363,-0.3129394769668581,-0.6589868905985226,0.03310793666480638,-0.4859631837826903,-0.13991577015102585,0.2674698829650879,15.555605737186461,-24.41721625493198,0.17302370681583243,12,0.13819265365600586,0.5393970012664795,0.5037350654602051,0.28530097007751465,-0.7489151954650888,1,-0.06944443881701312,-1.1333223990330425,7.0433712005615225,-1.000003961713996,7.1057801246643075,-1.5714656825666349,7.328671932220459,-0.06944443881701312
1247,2004-12-22,7.150359153747559,7.194937229156494,7.1057801246643075,7.150359153747559,7372863.0,0.01262633527128565,1.000021393348788,0.0,33.057828591230646,32.25233648459627,0.07327148522442073,0.24453206442677633,0.3600023138604813,0.2905918737581077,9.594572740830783,0.13373517990112305,-0.2621672665089001,-0.2023848295211792,-0.5481999738452821,0.14343031480292368,-0.37529240168323064,-0.029477257359127762,0.11233682632446307,42.50014373560112,5.407398930273395,0.1729075721620515,12,0.04903554916381836,0.450239896774292,0.4279513359069824,0.19614386558532715,-0.7934942245483398,2,-0.07980065873578479,-2.40001604492584,7.061202049255371,-1.1333223990330425,7.0433712005615225,-1.000003961713996,7.1057801246643075,-0.07980065873578479
1248,2004-12-23,7.096865177154541,7.150359153747559,7.0433712005615225,7.132526874542236,6148510.0,-0.007481299252636964,1.9999598882218699,-100.0,28.099141042250423,32.78465370077384,0.12291970646827632,0.27786525943035834,0.4116745113823992,0.33889526877022114,10.01195640163658,0.10698795318603604,-0.27194730306427495,-0.2340354681015011,-0.5868342738258869,0.11876333762288471,-0.41043487096369446,-0.057636065239307754,0.11305004119873097,29.729925065914053,-2.928121121879535,0.17639940286219302,12,0.10252952575683594,0.5037338733673096,0.5616862773895264,0.2942161560058594,-0.8380722999572745,3,-0.0904523588837215,1.000021393348788,7.150359153747559,-2.40001604492584,7.061202049255371,-1.1333223990330425,7.0433712005615225,-0.0904523588837215
1249,2004-12-24,7.096865177154541,7.096865177154541,7.096865177154541,7.096865177154541,0.0,0.0,1.0,-0.0,30.088493480959755,33.02047752837039,0.10768837892007,0.25513473685732624,0.410677446157778,0.33849216124707215,10.417979053785162,0.0,-0.2627028684887236,-0.21130058765411341,-0.5628270518582115,0.14022587654998464,-0.3870638197561629,-0.03553735555206394,0.09807205200195312,50.000243104345024,19.428455760462864,0.1757632321020492,12,0.10252952575683594,0.5037338733673096,0.6062643527984619,0.3387942314147958,-0.7489161491394034,4,-0.0979900498582128,1.9999598882218699,7.096865177154541,1.000021393348788,7.150359153747559,-2.40001604492584,7.061202049255371,-0.0979900498582128
1250,2004-12-27,7.052286148071289,7.123611927032472,7.034454822540282,7.070117950439452,3144543.0,-0.006281509930152862,-2.333321448309014,-100.0,24.999964185348034,32.131583709264305,0.12955137239742864,0.2789040378709533,0.4557327744497126,0.3835436195935671,11.303747378990279,0.08915710449218928,-0.2258876557296432,-0.2335904836654663,-0.5909011001894227,0.12372013285849004,-0.41224579192744404,-0.05493517540348858,0.1034220695495609,27.272660971541875,1.2920478378914027,0.17865530826197815,12,0.1471085548400879,0.4457828998565674,0.6998794078826904,0.43240928649902344,-0.5973491668701163,0,-0.11504426454165839,1.0,7.096865177154541,1.9999598882218699,7.096865177154541,1.000021393348788,7.150359153747559,-0.11504426454165839
1251,2004-12-28,7.096865177154541,7.114696025848389,7.0077080726623535,7.079032897949219,3748068.0,0.006321216715723388,3.0,-1.0000267408279457,32.35296585152027,31.369064015747337,0.0637194950977582,0.219603345539074,0.4089962379713521,0.3369962404878777,11.749252702547539,0.10698795318603516,-0.20305229391040402,-0.17251751422882045,-0.5328908241327746,0.18785579567513366,-0.3527041691807975,0.007669140723156609,0.027459831237793608,47.619241661742834,18.94155079770633,0.18018665495197708,12,0.08024048805236905,0.40120387077331543,0.6619870662689209,0.5527703762054443,-0.7221693992614746,1,-0.12688449833218052,-2.333321448309014,7.052286148071289,1.0,7.096865177154541,1.9999598882218699,7.096865177154541,-0.12688449833218052
1252,2004-12-29,7.087948799133301,7.132526874542236,7.052286148071289,7.1057801246643075,5245145.0,-0.0012563826138254353,1.2500083567880518,-0.9999465197743632,41.77216046837693,31.829995272941304,0.037437733450124355,0.21200398943565535,0.41733155097379715,0.3475737452657288,11.782139908241408,0.08024072647094727,-0.19241660944600447,-0.16404833793640172,-0.5241952038446778,0.19609852797187433,-0.3441217708905402,0.016025095017736746,-0.08915662765502841,56.249644840069394,23.373465495178948,0.1800734329541382,12,0.07578325271606445,0.26301169395446866,0.6709034442901611,0.6107227802276611,-0.8915657997131348,2,-0.10943390920626639,3.0,7.096865177154541,-2.333321448309014,7.052286148071289,1.0,7.096865177154541,-0.10943390920626639
1253,2004-12-30,7.114696025848389,7.114696025848389,7.0433712005615225,7.096865177154541,3875448.0,0.0037736201929616797,7.000160453548797,-0.9999732584569632,38.66667237153539,32.607773932200594,-0.02553971775975583,0.1619622437954238,0.38800271995927993,0.3266460515723413,12.256614154657292,0.07132482528686612,-0.19108639155249563,-0.11724085807800311,-0.4597579827170666,0.22527626656106037,-0.2884994203975344,0.054017704241528186,-0.1132291603088369,85.71461316300179,48.76778222974835,0.17125856231953157,12,-0.01783132553100586,0.23626446723938077,0.6686742305755615,0.5839755535125732,-0.7934942245483398,3,-0.10651630004934787,1.2500083567880518,7.087948799133301,3.0,7.096865177154541,-2.333321448309014,7.052286148071289,-0.10651630004934787
1254,2004-12-31,7.114696025848389,7.114696025848389,7.114696025848389,7.114696025848389,0.0,0.0,1.0,0.0,36.98635155104673,33.16928206045531,-0.02697913971767818,0.13296805948348123,0.3853678885716505,0.3318128808828593,13.503906378012376,0.0,-0.2024319440656246,-0.0945059061050415,-0.40119973319610747,0.21218792098602446,-0.24785281965057404,0.05884100744049103,-0.11060796012878349,85.71461316300179,44.83804868158074,0.15334691354553284,12,-0.01783132553100586,0.23626446723938077,0.659758448600769,0.5839755535125732,-0.6686749458312988,4,-0.12030073323463741,7.000160453548797,7.114696025848389,1.2500083567880518,7.087948799133301,3.0,7.096865177154541,-0.12030073323463741
1255,2005-01-03,7.239514827728271,7.284092903137207,7.1414427757263175,7.1414427757263175,8937551.0,0.017543799682572914,-1.90908825703063,100.0,47.674387509833686,34.85532945023353,-0.135274578756011,-0.012874196349765832,0.2653461995740978,0.20838373901588714,14.106730052763805,0.16939687728881836,-0.21016480813117067,0.043240594863890536,-0.2324107992485338,0.3188919889763149,-0.09458510219232164,0.1810662919201027,-0.2328579858322124,83.87101226491072,39.53889665441921,0.1378256970562121,1,-0.09361433982849032,0.11144566535949885,0.5327109098434457,0.4591567516326913,-0.5527706146240234,0,-0.12315270027465397,1.0,7.114696025848389,7.000160453548797,7.114696025848389,1.2500083567880518,7.087948799133301,-0.12315270027465397
1256,2005-01-04,7.114696025848389,7.212768077850343,7.096865177154541,7.186020851135254,8823605.0,-0.017241321393777653,-1.1666822661086689,-0.7272696332023805,36.5591867812853,35.2443692491285,-0.002312889314918465,0.08172775194355175,0.3930357547911454,0.3334534168209702,15.133788675360915,0.14264965057372958,-0.1941742883456259,-0.05973486900329572,-0.28064444902905095,0.1611747110224595,-0.1701896590161729,0.05071992100958145,-0.09694174150268431,29.629578273874635,-10.881474518973484,0.11045479001287747,1,0.0312044620513916,0.23626446723938077,0.6553007364273071,0.5839755535125732,-0.41012001037597656,1,-0.0927318668640581,-1.90908825703063,7.239514827728271,1.0,7.114696025848389,7.000160453548797,7.114696025848389,-0.0927318668640581
1257,2005-01-05,7.0433712005615225,7.096865177154541,6.998792171478272,7.0077080726623535,10234604.0,-0.010024999666568446,-2.666628040682164,-0.5000100281456497,34.000035298817835,35.90002416652488,0.058378872974108376,0.1302382033855336,0.46128811763870115,0.40219682204815843,16.09556092016371,0.1159038543701163,-0.17494885562107765,-0.11233685016632133,-0.30847241365433664,0.08379871332169397,-0.210404631910329,-0.01426906842231368,0.24072170257568448,15.62527681721566,-21.05340006680463,0.09806778174400776,1,0.09807133674621671,0.3075892925262469,0.6976494789123544,0.6553003787994394,-0.40120506286621005,2,-0.09493684254709545,-1.1666822661086689,7.114696025848389,-1.90908825703063,7.239514827728271,1.0,7.114696025848389,-0.09493684254709545
1258,2005-01-06,7.061202049255371,7.132526874542236,7.0077080726623535,7.016623973846436,8766145.0,0.002531578726452377,-2.9999694383533386,1.2499766014627491,46.75326299031672,37.7516652231201,0.0390653463138424,0.10663989236428773,0.43650474094659586,0.38157732391068944,16.275578422388975,0.12481880187988281,-0.15618997136327462,-0.08737349510192871,-0.2864897430931963,0.11174275288933888,-0.18693161909756206,0.012184628893704641,0.21718483924865684,21.87512012822567,-17.94702642047398,0.09955812399563363,1,0.08024048805236816,0.28975844383239835,0.6597583293914795,0.6374695301055908,-0.3209638595581046,3,-0.1224747633338722,-2.666628040682164,7.0433712005615225,-1.1666822661086689,7.114696025848389,-1.90908825703063,7.239514827728271,-0.1224747633338722
1259,2005-01-07,7.087948799133301,7.096865177154541,6.963129997253418,7.0433712005615225,8816505.0,0.0037878465580445386,3.2856728095107117,0.999989303325636,53.42460133136209,40.90995823934389,0.01220420099075703,0.0694079983858682,0.40124838197788115,0.35401979879516077,16.545289863580663,0.13373517990112305,-0.14347140707621442,-0.051711082458496094,-0.2445078326748078,0.1410856677578156,-0.14810945756665195,0.04468729264965976,0.18484619503021182,38.88885587454019,-4.877824530943819,0.09639837510815571,1,0.03566265106201172,0.24518060684204102,0.5817465782165527,0.6107227802276611,-0.19614458084106445,4,-0.10817614793253139,-2.9999694383533386,7.061202049255371,-2.666628040682164,7.0433712005615225,-1.1666822661086689,7.114696025848389,-0.10817614793253139
1260,2005-01-10,7.096865177154541,7.132526874542236,7.025538921356201,7.052286148071289,12016810.0,0.0012579630967890498,-1.181791661602042,1.0000320903664521,52.77780872856874,43.1793852256826,0.0114840307713715,0.04821795942230622,0.38633736383327744,0.34106202386187956,16.8270444066267,0.10698795318603516,-0.11934949953969642,-0.03343331813812256,-0.2145282718256709,0.1476616355494258,-0.12398079498189674,0.05711415870565162,0.1635432171325677,53.571626404649784,5.978814096461548,0.09054747684377405,1,0.026746273040771484,0.209517240524292,0.5728302001953125,0.6018064022064209,-0.23180818557739347,0,-0.09170867430771801,3.2856728095107117,7.087948799133301,-2.9999694383533386,7.061202049255371,-2.666628040682164,7.0433712005615225,-0.09170867430771801
1261,2005-01-11,6.873972892761231,7.087948799133301,6.873972892761231,7.016623973846436,17572073.0,-0.03140714651178955,-1.9999899719548881,-3.19995935350683,32.18390027331645,42.114022981786995,0.22287137314080407,0.2524553536896814,0.5979345742101918,0.5594299208033693,17.612831785036818,0.22289228439330966,-0.10448798013752558,-0.2362653493881215,-0.43754679521147555,-0.03498390356476744,-0.33690607229979896,-0.13562462647644402,0.37454436564453,0.0,-46.24437989376261,0.1006407229116772,1,0.2050600051879874,0.3878309726715079,0.7221682071685782,0.8246986865997306,-0.14265012741088867,1,-0.027237331682548382,-1.181791661602042,7.096865177154541,3.2856728095107117,7.087948799133301,-2.9999694383533386,7.061202049255371,-0.027237331682548382
1262,2005-01-12,6.668912887573242,6.963129997253418,6.6421661376953125,6.954214096069336,22945460.0,-0.02983136657462404,1.1176437277023072,1.9999933146366005,26.92308681268554,40.80918014191478,0.40481033150320567,0.4267301087718707,0.7867844461575473,0.7602931384053253,19.03400738099818,0.32096385955810547,-0.08511873190767982,-0.4078916549682621,-0.6646598146799256,-0.15112349525659852,-0.5362757348240939,-0.2795075751124303,0.5571317088938477,5.45450478966044,-41.10756181724289,0.1283840798558318,1,0.2942166328430176,0.41012072563171387,0.9272282123565674,1.0297586917877197,-0.026746749877929688,2,0.005347667378535537,-1.9999899719548881,6.873972892761231,-1.181791661602042,7.096865177154541,3.2856728095107117,7.087948799133301,0.005347667378535537
1263,2005-01-13,6.731322765350343,6.793732166290282,6.535178184509277,6.633250236511231,31341615.0,0.009358328535584048,1.3200003422921454,-0.34375083567321835,31.531550631051232,40.20309115080417,0.31547565277436007,0.3344196283080638,0.7120044947337467,0.691729045793287,20.616943650524533,0.25855398178100497,-0.07898803658394549,-0.315614318847655,-0.5875454797487052,-0.04368315794660482,-0.45157989929817965,-0.17964873839713036,0.44801155441500473,32.83586021260764,-12.742250289873681,0.13596558045052506,1,0.1783127784728995,0.2362649440765372,0.8648183345794669,0.9673488140106192,-0.03566265106201261,3,-0.01324503827300727,1.1176437277023072,6.668912887573242,-1.9999899719548881,6.873972892761231,-1.181791661602042,7.096865177154541,-0.01324503827300727
1264,2005-01-14,6.749154090881348,6.775900840759277,6.668912887573242,6.686744213104247,11662838.0,0.0026490076546012986,-1.1818128777233765,0.6363645203794464,34.259299609970014,38.71252582859711,0.26858370822775246,0.3040918300437472,0.6783061838015829,0.6682117918577921,21.494682119896936,0.10698795318603516,-0.08544728824944592,-0.27995169162750244,-0.5808623248294564,0.02095894157445155,-0.4304070082284799,-0.129496375026525,0.3657646153583931,35.82093841375363,-11.57397804071126,0.15045531660097702,1,0.12481904029846191,0.21843361854553223,0.8202400207519531,0.9450592994689941,0.09807205200195312,4,-0.0013210398020290226,1.3200003422921454,6.731322765350343,1.1176437277023072,6.668912887573242,-1.9999899719548881,6.873972892761231,-0.0013210398020290226
1265,2005-01-17,6.686744213104247,6.766984939575195,6.6510820388793945,6.7402381896972665,5931388.0,-0.009247066660016179,1.1666629525469205,-0.8571395826807311,29.090894946628737,37.882715624746375,0.27305144006148474,0.35670253834885024,0.7229344500938044,0.7257963217807237,22.167796883231063,0.11590290069580078,-0.09473375579161214,-0.3245302200317388,-0.6619345675594648,0.012874127495987153,-0.49323239379560135,-0.15582804626787627,0.37020044096244753,27.419335359941314,-19.12320698271172,0.16870217376386293,1,0.14710831642150968,0.2808434963226327,0.8826498985290536,1.0074691772460946,0.3120479583740252,0,0.03066664413245035,-1.1818128777233765,6.749154090881348,1.3200003422921454,6.731322765350343,1.1176437277023072,6.668912887573242,0.03066664413245035
1266,2005-01-18,6.570840835571289,6.677828788757324,6.48168420791626,6.6421661376953125,14253178.0,-0.017333305094251683,1.75,1.333333333333289,26.229519695374236,37.01932500214153,0.33938611996237,0.45743880743831156,0.8227918750251231,0.8412762763827626,22.9964906933069,0.2050600051879874,-0.10779761317767367,-0.415915536880493,-0.8053048904609632,-0.026526183300022765,-0.6106102136707285,-0.22122086009025743,0.433927171539664,18.51851851851852,-25.68921971321599,0.19469467679023525,1,0.23626470565795898,0.36999988555908203,0.9985532760620117,1.1233725547790527,0.4190363883972168,1,0.04477602842137296,1.1666629525469205,6.686744213104247,-1.1818128777233765,6.749154090881348,1.3200003422921454,6.731322765350343,0.04477602842137296
1267,2005-01-19,6.579755783081055,6.6421661376953125,6.561924934387207,6.588672161102295,9466653.0,0.001356743791677939,-2.600029950688331,0.12501002807862013,24.99994428837762,34.60228959081496,0.28808678354739214,0.4253940273378616,0.7984659942121155,0.8295653699338761,24.133996914224102,0.08024120330810547,-0.14159389862047078,-0.37847042083740234,-0.7997013302866529,0.042760488611848224,-0.5890858755620272,-0.1678549661127775,0.3622421681265351,31.428366228003245,-7.218014951377992,0.2106154547246251,1,0.22734975814819336,0.3610849380493164,0.9896383285522461,1.114457607269287,0.5527710914611816,2,0.02303535074341534,1.75,6.570840835571289,1.1666629525469205,6.686744213104247,-1.1818128777233765,6.749154090881348,0.02303535074341534
1268,2005-01-20,6.454936981201173,6.5084309577941895,6.392527103424072,6.490600109100343,10025821.0,-0.018970126854987,2.2500284130794572,3.999732606021712,22.388015618682573,31.15378006718391,0.3552179371147668,0.5266573669519401,0.9046686128673507,0.951403428129395,25.24264336716644,0.18722867965698242,-0.16128302972740372,-0.47119281291961546,-0.9427622445377066,0.00037661869847571694,-0.706977528728661,-0.23540809711056987,0.431823320811457,16.27912183315052,-15.735422089327109,0.23578471580904573,1,0.30759000778198153,0.4190361499786368,1.114457130432128,1.239276409149169,0.7400002479553214,3,0.029005574653851784,-2.600029950688331,6.579755783081055,1.75,6.570840835571289,1.1666629525469205,6.686744213104247,0.029005574653851784
1269,2005-01-21,6.401443004608153,6.463852882385254,6.392527103424072,6.419273853302003,10382359.0,-0.008287296490858242,-3.000026741542987,0.49997994411097224,12.698386421730845,26.700510921979696,0.33647400968488306,0.5537729951562467,0.9379661159457795,1.0061307819019563,26.411202452020767,0.07132577896118164,-0.17626615183475103,-0.489915680885316,-1.0086711284184071,0.0288397666477751,-0.7492934046518611,-0.2305379571187709,0.41612464960207873,2.381016051292589,-22.120868863736703,0.25937772376654555,1,0.3387949466705331,0.4591565132141122,1.154577612876893,1.2927703857421884,0.6240959167480478,4,0.0459610605715588,2.2500284130794572,6.454936981201173,-2.600029950688331,6.579755783081055,1.75,6.570840835571289,0.0459610605715588
1270,2005-01-24,6.2409610748291025,6.3657798767089835,6.151804924011231,6.356864929199219,22412164.0,-0.025069649087483326,2.2000142622834074,6.500187195806117,12.307661293806348,24.49203992425635,0.40541140357541305,0.6855020253810986,1.0733835410510464,1.1646476999569462,27.580040708111696,0.24963808059692205,-0.21524550622866556,-0.6098313570022578,-1.1978639828716853,-0.021798731132830262,-0.9038476699369715,-0.315815044067544,0.5171009022710669,16.949069575180964,-6.6189913753738026,0.29401631293471386,1,0.31650638580322177,0.4769878387451163,1.2660235166549674,1.4042162895202628,0.8202409744262686,0,0.09714290167573258,-3.000026741542987,6.401443004608153,2.2500284130794572,6.454936981201173,-2.600029950688331,6.579755783081055,0.09714290167573258
1271,2005-01-25,6.196382999420166,6.2409610748291025,6.080479145050049,6.196382999420166,21923324.0,-0.007142822215111644,2.6000192540138753,-0.0,12.59839104246187,22.900407060898164,0.3841644578818135,0.6947810394211311,1.0941617450720287,1.2072663105475678,28.75140394023874,0.16048192977905362,-0.2681623724080229,-0.6093853235244753,-1.2533243129162734,0.03455366586732289,-0.9313548182203748,-0.28741582882857575,0.46467784918577326,20.634954322917153,-3.775148309784363,0.32196949469589925,1,0.24072265625,0.4859030246734619,1.241505742073059,1.4131319522857666,0.9361438751220703,1,0.12949638073262948,2.2000142622834074,6.2409610748291025,-3.000026741542987,6.401443004608153,2.2500284130794572,6.454936981201173,0.12949638073262948
1272,2005-01-26,6.312286853790282,6.3657798767089835,6.196382999420166,6.223130226135254,14839637.0,0.018705082365141346,-1.374982033085851,100.0,19.56523676923399,21.570816631807357,0.23730881853611496,0.5457688775578236,0.9446794773658711,1.0919077278244114,29.770406986125415,0.16939687728881747,-0.3244712710816735,-0.45469837188720774,-1.1201524426442946,0.2107556988698791,-0.7874254072657516,-0.12197133650866387,0.24426928817559634,54.16677808976223,28.220045711580674,0.33272703537854353,1,0.11590313911438077,0.3699991703033456,1.0877100229263315,1.2883121967315683,0.6151800155639648,2,0.10734467331302544,2.6000192540138753,6.196382999420166,2.2000142622834074,6.2409610748291025,-3.000026741542987,6.401443004608153,0.10734467331302544
1273,2005-01-27,6.356864929199219,6.392527103424072,6.267707824707031,6.321201801300049,12670512.0,0.0070621117895124375,1.3333437328686226,0.4000053483086014,20.714304815387848,20.065817210187117,0.14977879551873752,0.46536445328608345,0.8649115865032764,1.04771260215482,30.733531028422256,0.12481927871704102,-0.348584421403924,-0.372228741645813,-1.0406154528809628,0.2961579695893368,-0.7064220972633874,-0.03803538602823853,0.11399735332181038,72.0930406110501,45.80951685747597,0.33419335561757485,1,0.06686711311340332,0.3254210948944092,1.043131947517395,1.2437341213226318,0.5081920623779288,3,0.12201957316729217,-1.374982033085851,6.312286853790282,2.6000192540138753,6.196382999420166,2.2000142622834074,6.2409610748291025,0.12201957316729217
1274,2005-01-28,6.2587928771972665,6.419273853302003,6.214213848114014,6.392527103424072,8942066.0,-0.01542773884520876,1.1904875905716246,-3.7499298043882034,18.666644322605933,18.907567140851253,0.19107138345243957,0.5228325435239229,0.9262160788492482,1.1399068913323234,31.799937890484024,0.20506000518798917,-0.3529814838602281,-0.42750563621520943,-1.1015170261186542,0.24650575368823535,-0.7645113311669318,-0.09049994126348704,-0.17831373214721769,52.63179376893034,28.569022916353944,0.33700569495172233,1,0.12036108970642001,0.4234931468963614,1.1412039995193473,1.341806173324584,0.5616860389709464,4,0.1495726684565475,1.3333437328686226,6.356864929199219,-1.374982033085851,6.312286853790282,2.6000192540138753,6.196382999420166,0.1495726684565475
1275,2005-01-31,6.347949028015138,6.392527103424072,6.312286853790282,6.339034080505371,7816154.0,0.014244943484660544,-1.5714154734798838,-0.06666167488528525,28.148119095555813,19.12074485198254,0.054538491287495994,0.38309949946015376,0.804306802518016,1.0421998896825908,34.14510169737308,0.13373422622680575,-0.36589956552325376,-0.29377119541168106,-0.9306338237870699,0.3430914329637078,-0.612202509599375,0.02466011877601293,-0.2606939888000497,78.94747953565361,49.69943465863383,0.3184313141876942,1,0.013373613357543057,0.3343369960784903,1.0520478487014762,1.252650022506713,0.4814457893371573,0,0.10674154602544617,1.1904875905716246,6.2587928771972665,1.3333437328686226,6.356864929199219,-1.374982033085851,6.312286853790282,0.10674154602544617
1276,2005-02-01,6.454936981201173,6.463852882385254,6.3657798767089835,6.3657798767089835,9311119.0,0.01685394018034314,-1.2000042786239706,10.000855798030868,40.3225639490599,20.823258147613902,-0.0789185371513339,0.23626308278715324,0.6700198083572575,0.9286199673725584,36.176790733421996,0.1159038543701163,-0.3840659702078906,-0.15379528999328507,-0.7548451268447689,0.44725454685819876,-0.454320208419027,0.14672962843245685,-0.36104156570434665,96.66657752819037,61.74814835530901,0.3005249184257419,2,-0.16048192977905362,0.22734904289245517,0.8937948942184439,1.1456620693206778,0.33879518508910955,1,0.09392269356305638,-1.5714154734798838,6.347949028015138,1.1904875905716246,6.2587928771972665,1.3333437328686226,6.356864929199219,0.09392269356305638
1277,2005-02-02,6.374695777893066,6.526261806488037,6.321201801300049,6.517346858978272,9707589.0,-0.012430981672136299,1.5555677709008686,-1.5999967910319821,34.12693595304681,22.12758262920993,-0.03444647634976672,0.2780985036432355,0.7269277477187313,1.002447479888696,37.64948044975236,0.20506000518798828,-0.39546394409508423,-0.20060272216796893,-0.7735902843610276,0.37238484002508976,-0.4870965032644978,0.08589105892855997,-0.2660020637207028,51.428610722297265,15.575614074377341,0.2864937810965293,2,-0.07132530212402344,0.3075902462005615,0.9628915786743164,1.2259032726287842,0.3655424118042001,2,0.11888113928154298,-1.2000042786239706,6.454936981201173,-1.5714154734798838,6.347949028015138,1.1904875905716246,6.2587928771972665,0.11888113928154298
1278,2005-02-03,6.196382999420166,6.3836121559143075,6.187467098236084,6.347949028015138,10950813.0,-0.02797196677075553,-1.3157918441223684,1.0624947770598436,28.472182243953895,23.880226609456933,0.11547711424777596,0.4092833910710869,0.8807912753014628,1.171251558805551,39.61153737757654,0.19614505767822354,-0.39799175387235586,-0.33567454814910924,-0.884275475598348,0.21292637930012948,-0.609975011873729,-0.06137408442448944,-0.06263519970886211,2.6316530237690428,-31.85289182447678,0.2743004637246194,2,0.10698747634887695,0.4859030246734619,1.0609632730484009,1.4042160511016846,0.5795178413391113,3,0.11798558449380758,1.5555677709008686,6.374695777893066,-1.2000042786239706,6.454936981201173,-1.5714154734798838,6.347949028015138,0.11798558449380758
1279,2005-02-04,6.321201801300049,6.321201801300049,6.196382999420166,6.196382999420166,8758886.0,0.02014381646382457,1.0,-0.8235275611359777,36.42380094895508,26.559797682251236,-0.02449701691579964,0.2361859332458902,0.7318947078315707,1.037126261470581,41.45051045706191,0.12481880187988281,-0.39885855198217346,-0.17251839637756383,-0.6614752145821248,0.3164384218269971,-0.41699680547984475,0.07196001272471708,-0.16390316118214088,39.47366939524619,3.9262453608703254,0.2444784091022805,2,-0.01783132553100586,0.3610842227935791,0.9027107954025269,1.2793972492218018,0.4546990394592285,4,0.08603667583674457,-1.3157918441223684,6.196382999420166,1.5555677709008686,6.374695777893066,-1.2000042786239706,6.454936981201173,0.08603667583674457
1280,2005-02-07,6.44602108001709,6.463852882385254,6.374695777893066,6.419273853302003,9937592.0,0.01974613097961364,1.857103564197578,0.2142884430250078,45.39470952641331,30.203833069356953,-0.13093922664206126,0.06335524644413759,0.5856761776777244,0.9019235466024718,43.27635660280731,0.14265108108520508,-0.38044054123025806,-0.015156912803649725,-0.4132935186763014,0.3829796930690019,-0.2142252157399751,0.18391139013267566,-0.2665846499169744,76.31582651188452,37.01924105705884,0.19906830293632571,2,-0.0891566276550293,0.23626494407653809,0.7778915166854858,1.1545779705047607,0.23180770874023438,0,0.05809131423909797,1.0,6.321201801300049,-1.3157918441223684,6.196382999420166,1.5555677709008686,6.374695777893066,0.05809131423909797
1281,2005-02-08,6.686744213104247,6.69566011428833,6.419273853302003,6.463852882385254,18665474.0,0.037344453283500556,1.2962999645427227,8.33325013816365,53.370805591453006,33.960007382936844,-0.32943310927523406,-0.2024958500755476,0.3282091748739395,0.649833624917977,43.94435234872397,0.27638626098632724,-0.34017131246245214,0.23492765426635653,-0.12973898711187193,0.599594295644585,0.0525943335772423,0.41726097495547076,-0.49036121368408114,98.24556794319143,55.55969787222779,0.18233332068911404,2,-0.24518060684204013,-0.040120601654051846,0.5616862773895273,0.9138548374176034,-0.1159033775329581,1,0.02133334246111729,1.857103564197578,6.44602108001709,1.0,6.321201801300049,-1.3157918441223684,6.196382999420166,0.02133334246111729
1282,2005-02-09,6.704576015472412,6.856142044067383,6.606503009796143,6.69566011428833,20531315.0,0.002666739118451611,-1.6666547816121227,0.040001112449378366,58.43375648362011,38.15105756829598,-0.31934979536689223,-0.22927385921548193,0.2932080574499043,0.6244669891974048,43.434729973706276,0.24963903427124023,-0.28235763410719183,0.25097630023956263,-0.11847743331283933,0.6204300337919646,0.0662494334633621,0.43570316701576317,-0.4682508468627926,77.33337707059692,30.01396152729886,0.1847268667762008,2,-0.1827714443206787,-0.09807300567626953,0.5438544750213623,0.8960230350494385,-0.1515669822692871,2,0.013297805948075059,1.2962999645427227,6.686744213104247,1.857103564197578,6.44602108001709,1.0,6.321201801300049,0.013297805948075059
1283,2005-02-10,6.6421661376953125,6.7402381896972665,6.6243348121643075,6.713490962982178,10432959.0,-0.009308549509032926,-1.1666718664343474,-7.99973259172104,58.083844225153044,42.53074644635677,-0.2371531735733301,-0.18328285273663703,0.3347826082744483,0.6808956284840324,42.53936371821427,0.11590337753295898,-0.22026202664236472,0.1930242538452145,-0.16427145113025166,0.5503199588206806,0.014376401357480972,0.371672106332948,-0.34385928153991685,67.56756756756756,13.962133363171489,0.17864785248773316,2,-0.1203615665435791,-0.03566312789916992,0.6040353775024414,0.9584329128265381,-0.18722915649413974,3,0.014765070606316266,-1.6666547816121227,6.704576015472412,1.2962999645427227,6.686744213104247,1.857103564197578,6.44602108001709,0.014765070606316266
1284,2005-02-11,6.7402381896972665,6.775900840759277,6.6421661376953125,6.69566011428833,9136093.0,0.014765070606316266,1.3076929406295383,-0.6250008356788176,67.50001169943286,46.90317895789867,-0.29027589893704153,-0.29729982663202303,0.21486072122917488,0.5766401223290627,41.60301995559003,0.13373470306396484,-0.16659472231294004,0.2915421009063728,-0.06419636275730234,0.6472805645700479,0.11367286907453522,0.46941133273821034,-0.3861478147506725,75.92590024820107,16.95318776613985,0.17786923183183748,2,-0.21843361854553311,-0.13373517990112394,0.5059633255004874,0.8603608608245841,-0.2674703598022461,4,0.005291007536873504,-1.1666718664343474,6.6421661376953125,-1.6666547816121227,6.704576015472412,1.2962999645427227,6.686744213104247,0.005291007536873504
1285,2005-02-14,6.891804218292236,6.927466869354247,6.793732166290282,6.829394817352295,13567514.0,0.022486746659286405,1.0000000000000266,1.400002139334853,72.67441715837968,50.497829314489756,-0.3984884738082508,-0.45610007447853196,0.04505498202612124,0.421986921181416,40.80740010615858,0.18722867965698065,-0.10999064821968041,0.43285512924194336,0.03850363396709788,0.8272066245167888,0.23567938160452062,0.6300308768793661,-0.48750867643356344,92.98245943262931,27.955697359762127,0.19717574763742293,2,-0.3343372344970703,-0.28530120849609375,0.3365662097930908,0.6909637451171875,-0.356626033782959,0,-0.016817566759271596,1.3076929406295383,6.7402381896972665,-1.1666718664343474,6.6421661376953125,-1.6666547816121227,6.704576015472412,-0.016817566759271596
1286,2005-02-15,6.8650569915771475,6.9809608459472665,6.811563014984131,6.9007201194763175,11145498.0,-0.003881019522303908,-1.3749954038127048,-0.5714383948900537,69.13578208995528,54.387701107479586,-0.3435787702614146,-0.4281312650320608,0.051151095104537525,0.4454600999398286,39.51407661705431,0.16939783096313565,-0.035422870512324955,0.39139709472656126,-0.0406757407278322,0.8234699301809547,0.17536067699936453,0.607433512453758,-0.39798089041900564,69.0475553772782,2.537730291409048,0.21603641772719664,2,-0.28084301948547274,-0.28084301948547274,0.3499399423599252,0.7177109718322763,-0.31204795837402255,1,-0.027272636345122336,1.0000000000000266,6.891804218292236,1.3076929406295383,6.7402381896972665,-1.1666718664343474,6.6421661376953125,-0.027272636345122336
1287,2005-02-16,6.731322765350343,6.847226142883301,6.713490962982178,6.829394817352295,7747285.0,-0.01948042476426426,1.000007131090843,2.7499565455736406,62.209313714972865,58.13627127092613,-0.17202759107495513,-0.2977242927449444,0.16656575187995148,0.5742552351470414,37.96239098043929,0.15156602859496981,0.014473386899839902,0.2500845193862924,-0.19494608420391302,0.6951151229764978,0.027569217591189243,0.47259982118139554,-0.19230279992172328,30.000040112368115,-34.324538215746756,0.2225153017951029,2,-0.14265084266662686,-0.20060276985168546,0.4390956163406363,0.8068666458129874,-0.08915662765503019,2,-0.02384106889141291,-1.3749954038127048,6.8650569915771475,1.0000000000000266,6.891804218292236,1.3076929406295383,6.7402381896972665,-0.02384106889141291
1288,2005-02-17,6.6421661376953125,6.7402381896972665,6.6243348121643075,6.713490962982178,9611178.0,-0.01324503827300727,-1.1666718664343474,0.727269633202387,62.57310142715501,61.04174910183724,-0.01451287584454608,-0.20429609884876676,0.24288723083046904,0.6591854109414443,35.69148691076347,0.11590337753295898,0.03761435526213042,0.151566433906555,-0.29897742997427557,0.6021102977873856,-0.07370549803386073,0.3768383658469707,-0.04127444899408239,5.000006685394437,-58.291895005389954,0.2252719319404155,2,0.035662174224853516,-0.11144614219665527,0.3789154291152954,0.7801198959350586,0.0,3,-0.013422895881240793,1.000007131090843,6.731322765350343,-1.3749954038127048,6.8650569915771475,1.0000000000000266,6.891804218292236,-0.013422895881240793
1289,2005-02-18,6.69566011428833,6.713490962982178,6.570840835571289,6.579755783081055,12213689.0,0.00805369445510129,-1.133337612003095,-1.6250208919701294,61.6766603223526,62.850854745830496,-0.010397385808039061,-0.2472969481424041,0.17490311253720403,0.5978894775110666,33.349418281649754,0.14265012741088867,0.07941041406313065,0.1903495550155636,-0.2670973858586674,0.6477964958897946,-0.038373915421551885,0.4190730254526791,0.28530073165893644,30.434817994521403,-29.601271349902518,0.22872347043711533,2,0.004457235336304599,-0.16494011878967285,0.24295151233673096,0.6731319427490234,-0.05349397659301758,4,-0.03595211360467088,-1.1666718664343474,6.6421661376953125,1.000007131090843,6.731322765350343,-1.3749954038127048,6.8650569915771475,-0.03595211360467088
1290,2005-02-21,6.847226142883301,6.873972892761231,6.766984939575195,6.820478916168213,10966257.0,0.02263645794557778,1.6666745901103168,0.23076986370125355,62.790705628911695,63.897510305548124,-0.11070985684520718,-0.3700889537210692,0.009734567910832936,0.43590706424165493,30.43755604447621,0.17831277847290128,0.15524634102430301,0.31160233020782435,-0.15238992072565427,0.775594581141303,0.07960620474108548,0.5435984556745632,0.12553230285644634,67.39132456829783,11.493502909336549,0.23199612546673917,2,-0.07132530212402344,-0.31650614738464355,0.07355427742004395,0.5215659141540527,-0.3298792839050284,0,-0.05468759248991295,-1.133337612003095,6.69566011428833,-1.1666718664343474,6.6421661376953125,1.000007131090843,6.731322765350343,-0.05468759248991295
1291,2005-02-22,6.998792171478272,7.0433712005615225,6.766984939575195,6.820478916168213,14733147.0,0.022135391095926105,1.066660961834681,6.666607241545324,69.44446177694148,65.12092200480606,-0.23843044080368347,-0.4832338957716491,-0.15366582126049178,0.2744155277995821,27.472023572576443,0.27638626098632724,0.2199564350684673,0.423047900199891,-0.05595752063475512,0.9020533210345372,0.18354518978256795,0.6625506106172141,-0.4279513359069833,90.56589112867455,32.693995152339724,0.23950271041732313,2,-0.19168615341186612,-0.43686699867248624,-0.09807205200195401,0.36999988555908114,-0.4457831382751474,1,-0.06624199942074738,1.6666745901103168,6.847226142883301,-1.133337612003095,6.69566011428833,-1.1666718664343474,6.6421661376953125,-0.06624199942074738
1292,2005-02-23,6.989877223968506,7.061202049255371,6.8650569915771475,6.891804218292236,15720849.0,-0.0012737837174386923,-1.5882212294720761,0.5500040112314453,77.63979199373878,67.29380509020447,-0.20650585647342012,-0.4437015921897274,-0.15894475964579868,0.27325236176137047,25.352521884533775,0.19614505767822354,0.26534063099563987,0.3802534341812134,-0.11583850845037702,0.8763453768128038,0.13220746286541818,0.6282994054970086,-0.4095857810974124,85.45463562442019,19.744453115875984,0.24804597131579526,2,-0.17385578155517578,-0.4190366268157959,-0.11590409278869629,0.35216784477233887,-0.392289161682128,2,-0.06250012364556934,1.066660961834681,6.998792171478272,1.6666745901103168,6.847226142883301,-1.133337612003095,6.69566011428833,-0.06250012364556934
1293,2005-02-24,7.132526874542236,7.177105903625487,7.070117950439452,7.1057801246643075,17621879.0,0.020408033789861113,-1.1818447026790095,0.2727228526697499,77.91414344250458,68.45093083943466,-0.30428135576303816,-0.5536468426362493,-0.3141359425167014,0.12110943710673538,23.477522438389848,0.18722867965698153,0.28512787970399156,0.4841199874877926,-0.04869128463920713,1.0169312596147924,0.21771435142429318,0.750525623551292,-0.5329990074157713,92.64694084613402,22.64238000629831,0.2664056360634998,2,-0.25855350494384766,-0.5037343502044678,-0.25855374336242676,0.2095181941986084,-0.5081920623779288,3,-0.06874993189260081,-1.5882212294720761,6.989877223968506,1.066660961834681,6.998792171478272,1.6666745901103168,6.847226142883301,-0.06874993189260081
1294,2005-02-25,7.194937229156494,7.2662620544433585,7.168190002441406,7.221683979034424,11501503.0,0.008750104375633727,-1.4444312387834195,-1.0000000000000333,76.92312175608461,68.92300912806854,-0.3301259907848326,-0.5716357023160192,-0.38143562637677775,0.0521771291183466,21.46752795121081,0.13373517990112216,0.2984664683663034,0.4997231245040892,-0.05307746224579102,1.0525237112539694,0.22332283112914908,0.7761234178790293,-0.5607546798400875,85.71438121979654,15.82621826804997,0.2764002933749401,2,-0.2763857841491699,-0.52156662940979,-0.3766871690750122,0.10252928733825684,-0.6865062713623047,4,-0.07682778512940358,-1.1818447026790095,7.132526874542236,-1.5882212294720761,6.989877223968506,1.066660961834681,6.998792171478272,-0.07682778512940358
1295,2005-02-28,7.025538921356201,7.257346153259277,6.9809608459472665,7.194937229156494,15212242.0,-0.023544098079664955,-1.137927218808332,6.333416529986451,62.837829047696836,68.2232365678176,-0.15618719057193964,-0.3677247012958009,-0.21698394436546664,0.21542581323690335,18.98690512328311,0.27638530731201083,0.3152808482154654,0.29644532203674334,-0.2497588752293627,0.8426495193028494,0.02334322340369077,0.5695474206697959,-0.34079001162963873,51.78566653295904,-13.915856086418515,0.273102098633053,2,-0.10698747634887695,-0.35216832160949707,-0.2251201868057251,0.2719275951385498,-0.597348690032959,0,-0.05456845203654259,-1.4444312387834195,7.194937229156494,-1.1818447026790095,7.132526874542236,-1.5882212294720761,6.989877223968506,-0.05456845203654259
1296,2005-03-01,7.061202049255371,7.150359153747559,6.954214096069336,6.972044944763184,12028062.0,0.005076212415642711,-2.1428767897801073,-0.526316382081553,63.33332501373623,68.34812671212462,-0.18003362304850512,-0.3748583348280192,-0.25785610759293576,0.1770322324105802,16.899771779282553,0.19614505767822266,0.31146609879463316,0.3017951965332033,-0.2476287456005064,0.851219138666913,0.027083225466348004,0.5765071676000586,-0.3299320879514651,48.88897868759739,-14.707463732170872,0.2747119710668551,3,-0.14265060424804688,-0.387831449508667,-0.4234938621520996,0.11590337753295898,-0.5171079635620126,1,-0.07702019946227856,-1.137927218808332,7.025538921356201,-1.4444312387834195,7.194937229156494,-1.1818447026790095,7.132526874542236,-0.07702019946227856
1297,2005-03-02,7.132526874542236,7.177105903625487,7.079032897949219,7.1414427757263175,12728653.0,0.010100946664511223,1.4444259567388007,-0.1000021393119873,68.2119165421973,68.97466172490712,-0.2106106789902018,-0.4073841299245178,-0.33654280623100874,0.10037446869177469,15.223709341904634,0.1159038543701163,0.2862659999262247,0.3352284669876102,-0.2069634227060586,0.877420356681279,0.0641325221407758,0.6063244118344446,-0.35845754578717415,57.14274799361886,-5.705528689552125,0.27109594484683464,3,-0.2139754295349121,-0.40566229820251465,-0.5728310346603394,0.00891566276550293,-0.5438547134399414,2,-0.0812500045962049,-2.1428767897801073,7.061202049255371,-1.137927218808332,7.025538921356201,-1.4444312387834195,7.194937229156494,-0.0812500045962049
1298,2005-03-03,6.927466869354247,7.061202049255371,6.927466869354247,7.025538921356201,14289525.0,-0.028749980027400812,-1.7272842195339841,10.999679110066443,56.441716986214736,68.39300135422513,0.04377901649851079,-0.15256706936864095,-0.13965474085444374,0.30070563455730603,12.729564242584384,0.20506000518798917,0.2664979671184895,0.09361426830291641,-0.37102765028213724,0.5582561868879701,-0.13870669098961041,0.32593522759544324,-0.11402212254412092,0.0,-58.66618236795197,0.23232095929252672,3,0.08915662765503019,-0.20060229301452548,-0.37222886085510165,0.2139756679534921,-0.267469882965087,3,-0.04761896567520063,1.4444259567388007,7.132526874542236,-2.1428767897801073,7.061202049255371,-1.137927218808332,7.025538921356201,-0.04761896567520063
1299,2005-03-04,6.8650569915771475,6.989877223968506,6.847226142883301,6.945298194885254,12123847.0,-0.009009047456176034,-1.4615618803123431,0.8181862382823152,49.0195982472913,66.86287831182287,0.14834485122398977,-0.04988127822124344,-0.08631049881751895,0.3584028314533798,10.032865486929591,0.14265108108520508,0.2666276515921746,0.0040116310119620024,-0.39304636090998724,0.40106962293391124,-0.19451736494901262,0.20254062697293662,0.40120506286621094,4.347714874360893,-47.91316244633454,0.1985289959609745,3,0.1515665054321298,-0.13819241523742587,-0.31204795837402255,0.2763855457305917,-0.28530120849609286,4,-0.03506484792598019,-1.7272842195339841,6.927466869354247,1.4444259567388007,7.132526874542236,-2.1428767897801073,7.061202049255371,-0.03506484792598019
1300,2005-03-07,6.820478916168213,6.8650569915771475,6.72240686416626,6.820478916168213,13197549.0,-0.006493474921421383,2.200006418004686,-0.0,48.3871034526307,64.52317183134389,0.21090918717975882,0.025495809987532425,-0.0500658388278481,0.3989576551531533,8.456174010796861,0.14265012741088778,0.2734456523773927,-0.05928933620452881,-0.4060794386317079,0.2875007662226503,-0.23268438741811792,0.1141057150090603,0.43740242004394414,21.56856370723588,-27.388759462039566,0.17339505121358956,3,0.17385554313659668,-0.09361433982849121,-0.28975892066955566,0.32096362113952637,-0.2763848304748544,0,-0.04575161982163767,-1.4615618803123431,6.8650569915771475,-1.7272842195339841,6.927466869354247,1.4444259567388007,7.132526874542236,-0.04575161982163767
1301,2005-03-08,6.829394817352295,6.9096360206604,6.72240686416626,6.775900840759277,11386407.0,0.0013072250927932405,-1.3333363046158875,100.0,53.900701956419944,61.88549516053069,0.19605452833823822,0.029318042713262216,-0.06882050407623463,0.3844635719045444,8.156521737660533,0.18722915649414062,0.28067831053889414,-0.05750596523284912,-0.3932730447130002,0.27826111424730193,-0.22538950497292465,0.1103775745072264,0.40706753997802636,23.529399427206982,-26.67643363507615,0.16788353974007542,3,0.16493964195251465,-0.10253024101257324,-0.3075904846191406,0.31204771995544434,-0.31204795837402255,1,-0.05874672599242059,2.200006418004686,6.820478916168213,-1.4615618803123431,6.8650569915771475,-1.7272842195339841,6.927466869354247,-0.05874672599242059
1302,2005-03-09,6.793732166290282,6.8828887939453125,6.75806999206543,6.802648067474365,7467266.0,-0.005221934302494846,-2.1111269580926573,-0.16667112359051445,56.29629013363247,59.4835114595449,0.22458560034769892,0.0758936260242562,-0.04332642871013004,0.41513817979984413,8.666704966707611,0.12481880187988281,0.27405386893554606,-0.09762642383575493,-0.42547536363180694,0.23022251596029708,-0.26155089373378093,0.06629804606227108,0.4221679713134767,21.052631578947107,-33.43093150448261,0.16392446989802612,3,0.20060229301452726,-0.06686758995056064,-0.3053616285324088,0.2451803684234628,-0.3298792839050284,2,-0.03674535211081753,-1.3333363046158875,6.829394817352295,2.200006418004686,6.820478916168213,-1.4615618803123431,6.8650569915771475,-0.03674535211081753
1303,2005-03-10,6.7402381896972665,6.820478916168213,6.731322765350343,6.749154090881348,7828165.0,-0.007874019063990545,-5.666690437139362,0.9999999999998007,51.85184304804649,56.69781382531844,0.24203394809673373,0.1445213174836315,-0.0016945614821830546,0.46214355466956114,9.249151288081908,0.0891561508178702,0.23961932393190466,-0.1560240030288691,-0.47085495031519553,0.15880694425745734,-0.3134394766720323,0.0013914706142941213,0.45592221696899227,6.666654781557971,-48.75798359172632,0.15741547364316338,3,0.24963831901550204,-0.013373613357544833,-0.24740993976593106,0.2986743450164786,-0.49927711486816406,3,-0.022486746659286738,-2.1111269580926573,6.793732166290282,-1.3333363046158875,6.829394817352295,2.200006418004686,6.820478916168213,-0.022486746659286738
1304,2005-03-11,6.775900840759277,6.9007201194763175,6.766984939575195,6.9007201194763175,9077007.0,0.005291007536873504,1.142860963077586,13.999625628410751,46.72131003807822,54.90708949091637,0.15721263224770965,0.11770205778093512,-0.04904948978668244,0.42013380489417074,9.69083230552716,0.16048192977905096,0.19408936379172825,-0.12214448451995885,-0.4336409641134207,0.18935199507350298,-0.27789272431668977,0.03360375527677206,0.4013094242069819,28.571392188423218,-24.292790567215846,0.15574823979673086,3,0.17385554313659668,-0.04457831382751465,-0.2830725908279419,0.11590313911437988,-0.6775898933410645,4,-0.017105305566592288,-5.666690437139362,6.7402381896972665,-2.1111269580926573,6.793732166290282,-1.3333363046158875,6.829394817352295,-0.017105305566592288
1305,2005-03-14,6.775900840759277,6.802648067474365,6.72240686416626,6.731322765350343,5862062.0,0.0,-1.57142638845381,-0.3571409470326392,38.09524779738762,52.102858689099854,0.13195387454884688,0.11444110831457799,-0.06500673514396205,0.41671177735423903,9.512690599537708,0.08024120330810547,0.13360614934923198,-0.11634931564331019,-0.43261083761586594,0.19991220632924556,-0.2744800766295885,0.041781445342968127,0.38311728817498203,28.571392188423218,-18.717270886406453,0.15813076098627807,3,0.17385554313659668,0.04457807540893555,-0.2830725908279419,0.11590313911437988,-0.6686749458312988,0,-0.02894745101615792,1.142860963077586,6.775900840759277,-5.666690437139362,6.7402381896972665,-2.1111269580926573,6.793732166290282,-0.02894745101615792
1306,2005-03-15,6.677828788757324,6.802648067474365,6.6421661376953125,6.749154090881348,7212715.0,-0.014473655135567753,-1.25,-1.600008557339555,34.78260060747468,48.38849025190846,0.18989497581510228,0.2084548927093124,0.01966336054309714,0.5104720534783711,9.22650646717997,0.16048192977905273,0.06536359437457495,-0.20505995750427264,-0.5354777945801441,0.12535787957159883,-0.37026887604220793,-0.03985103896633735,0.4637248895862154,13.793116167214148,-27.48357048196176,0.16520891853793568,3,0.17385530471801758,0.16493916511535645,-0.15825355052947998,0.213975191116333,-0.5260238647460929,1,-0.020026674431833147,-1.57142638845381,6.775900840759277,1.142860963077586,6.775900840759277,-5.666690437139362,6.7402381896972665,-0.020026674431833147
1307,2005-03-16,6.570840835571289,6.6510820388793945,6.570840835571289,6.6421661376953125,10017678.0,-0.016021368107873357,-1.2500066853857468,1.0,21.62169194261412,44.51959858039727,0.23337023206076335,0.3191673673387099,0.11402919283381507,0.6099198882177674,9.582662896070726,0.10698795318603516,0.028446936680129653,-0.30402381420135516,-0.6569662362335755,0.04891860783086521,-0.4804950252174658,-0.12755260318524453,0.5407495903333572,0.0,-33.34202296416572,0.17647121101611038,3,0.2095181941986084,0.34771060943603516,-0.02674722671508789,0.32096314430236816,-0.37445783615112305,2,-0.008141115868067761,-1.25,6.677828788757324,-1.57142638845381,6.775900840759277,1.142860963077586,6.775900840759277,-0.008141115868067761
1308,2005-03-17,6.553009033203125,6.615418910980225,6.535178184509277,6.570840835571289,7409995.0,-0.0027137778580226257,-2.0000178278542395,0.2500066853857468,16.037744893001076,40.85494820769836,0.2151215785224032,0.3478096496081111,0.1181965969219343,0.6180383243200414,10.47741003210093,0.08024072647094727,-0.016226289293460816,-0.3173977613449095,-0.6846764219262882,0.04988089923646921,-0.5010370916355988,-0.13375843105422014,0.5153214254748528,4.877921515476853,-20.937189319028352,0.18363933029068955,3,0.16939806938171387,0.34771108627319336,0.011144757270812988,0.3387949466705322,-0.356626033782959,3,-0.013605375845833545,-1.2500066853857468,6.570840835571289,-1.25,6.677828788757324,-1.57142638845381,6.775900840759277,-0.013605375845833545
1309,2005-03-18,6.454936981201173,6.615418910980225,6.44602108001709,6.570840835571289,12885100.0,-0.014965957090099513,-1.5333233498773462,6.499839555032574,17.346966062798913,37.406044053272616,0.27815069231638834,0.44999408014843567,0.2003206549271317,0.7048739675652742,11.41309934659751,0.16939783096313477,-0.0817168575735634,-0.40343365669250364,-0.8086434272307086,0.0017761138457013104,-0.6060385419616061,-0.20082877142340116,0.5600782500599353,2.500063511079924,-19.202530253504314,0.2026048852691026,3,0.22289156913757235,0.40120458602905185,0.10921680927276523,0.43686699867248446,-0.13373517990112394,4,-0.03314918596343175,-2.0000178278542395,6.553009033203125,-1.2500066853857468,6.570840835571289,-1.25,6.677828788757324,-0.03314918596343175
1310,2005-03-21,6.47276782989502,6.597588062286378,6.410358905792236,6.499515056610107,10273631.0,0.002762358291920952,-1.470610813106617,0.23077081310579167,15.624933842463108,33.153180929499634,0.22999668275405938,0.4244322254307269,0.16613274967652725,0.6770775446159218,12.088398467243087,0.1872291564941415,-0.11717388619841618,-0.36687989234924245,-0.8073295251761392,0.0735697404776543,-0.5871047087626913,-0.14665507593579363,0.47396810321680505,15.90890858038895,-2.257516371201593,0.22022481641344843,3,0.18277168273925692,0.36554265022277743,0.09138596057891757,0.4190361499786368,-0.3031320571899432,0,-0.057851122165597735,-1.5333233498773462,6.454936981201173,-2.0000178278542395,6.553009033203125,-1.2500066853857468,6.570840835571289,-0.057851122165597735
1311,2005-03-22,6.535178184509277,6.579755783081055,6.463852882385254,6.463852882385254,9452638.0,0.009641988752633779,-2.2499799438427597,-2.666642896618205,14.736894254960973,28.535470276313912,0.1357369351506783,0.3430990832783767,0.09493888908433146,0.6036821332086149,12.085394949064199,0.11590290069580078,-0.1359595742985853,-0.2812888383865353,-0.7350702076692359,0.17249253089616534,-0.5081795230278852,-0.05439815374518542,0.3364649647778055,51.85180049640178,37.02044692002596,0.2268906846413502,3,0.120361328125,0.3031322956085205,0.04680681228637695,0.3566257953643799,-0.4457831382751465,1,-0.06548441029438179,-1.470610813106617,6.47276782989502,-1.5333233498773462,6.454936981201173,-2.0000178278542395,6.553009033203125,-0.06548441029438179
1312,2005-03-23,6.553009033203125,6.570840835571289,6.463852882385254,6.463852882385254,5808975.0,0.0027284410907284506,-1.4000128360092847,1.2499933146142532,21.6216216216215,25.17655678448891,0.08958987491554105,0.3065795362323964,0.07496134183423386,0.5737195366778698,12.011083737495252,0.10698795318603516,-0.15189704786041247,-0.24161458015441895,-0.7022559171607572,0.2190267568519193,-0.47193524865758807,-0.011293911651249822,0.2540543219946789,69.56506573776515,50.67415086148499,0.23032066850316923,3,0.10253047943115234,0.28530144691467285,0.031204938888549805,0.31204795837402344,-0.6775898933410645,2,-0.061224409604664354,-2.2499799438427597,6.535178184509277,-1.470610813106617,6.47276782989502,-1.5333233498773462,6.454936981201173,-0.061224409604664354
1313,2005-03-24,6.6421661376953125,6.686744213104247,6.570840835571289,6.588672161102295,8500125.0,0.01360552137810922,-1.5999946516913828,0.6000032090023212,33.76629149799817,23.73711028003557,-0.01669767035571912,0.18846493030941502,-0.017362672859903228,0.47453425722184317,11.194142172453372,0.13373517990112216,-0.17720030314413115,-0.1279394388198849,-0.5644197589427815,0.3085408813030117,-0.3461795988813332,0.09030072124156341,0.10935859458571162,83.87104009164621,60.532238960015874,0.21824016006144822,3,-0.03566265106201172,0.19614434242248535,-0.08247017860412598,0.22289085388183594,-0.9093971252441397,3,-0.06711412045917653,-1.4000128360092847,6.553009033203125,-2.2499799438427597,6.535178184509277,-1.470610813106617,6.47276782989502,-0.06711412045917653
1314,2005-03-25,6.6421661376953125,6.6421661376953125,6.6421661376953125,6.6421661376953125,0.0,0.0,1.0,0.0,36.11115856906101,23.516655921332614,-0.04208902506406087,0.15276153606376042,-0.021169722755395526,0.46269598168511195,10.008919582354748,0.0,-0.2053118430652825,-0.10030088424682582,-0.4911314047248263,0.29052963623117467,-0.2957161444858256,0.09511437599217398,0.06159537887728117,83.87104009164621,57.81704151370988,0.19541526023900016,3,-0.03566265106201172,0.19614434242248535,-0.03789198398590088,0.15602397918701172,-0.7756619453430176,4,-0.06711412045917653,-1.5999946516913828,6.6421661376953125,-1.4000128360092847,6.553009033203125,-2.2499799438427597,6.535178184509277,-0.06711412045917653
1315,2005-03-28,6.6421661376953125,6.6421661376953125,6.6421661376953125,6.6421661376953125,0.0,0.0,1.0,0.0,35.21129200774668,23.564288299140618,-0.07046434813182234,0.12919128076052377,-0.02304330105705521,0.4503104446901265,9.796858118451397,0.0,-0.22462858669331176,-0.08113224506378192,-0.4505235473098699,0.28825905718230604,-0.2658278961868259,0.10356340605926206,0.04457807540893466,80.00008557302941,51.41147677908196,0.184695651123044,3,-0.09361457824707031,0.19614434242248535,-0.026747465133666992,0.09807205200195312,-0.7489151954650879,0,-0.048322238520012606,1.0,6.6421661376953125,-1.5999946516913828,6.6421661376953125,-1.4000128360092847,6.553009033203125,-0.048322238520012606
1316,2005-03-29,6.517346858978272,6.633250236511231,6.48168420791626,6.606503009796143,5924442.0,-0.018791953728569344,1.1249966573071126,-100.0,30.864220355523727,24.591235900575015,0.03262774924111689,0.22258948571067894,0.10214984324839627,0.5636009281516001,10.009179648830436,0.16048192977905273,-0.24428995942118625,-0.17875876426696724,-0.5226024883314704,0.1650849597975359,-0.35068062629921926,-0.006836902234715225,0.1307034111022931,24.000025671909224,-5.312906129543389,0.17192186203225174,3,0.031204700469969815,0.3209636211395255,0.1359635591506949,0.22289133071899325,-0.5795178413391122,1,-0.053351631238437114,1.0,6.6421661376953125,1.0,6.6421661376953125,-1.5999946516913828,6.6421661376953125,-0.053351631238437114
1317,2005-03-30,6.553009033203125,6.579755783081055,6.463852882385254,6.5084309577941895,9306071.0,0.005471885261979725,1.3636390157095555,-0.500000000000005,36.708839335401194,26.888024171952807,-0.006514991560257144,0.148920441881371,0.06699624111633984,0.5169273592012438,10.151199873544178,0.11590290069580078,-0.2557338079496425,-0.11412069797515834,-0.3950239348547262,0.16678253890440953,-0.2545723164149418,0.02633092046462515,0.0891571044921875,39.99982885394198,7.49916436415792,0.14045161843978382,3,-0.0044574737548828125,0.28530144691467285,0.1315065622329712,0.18722915649414062,-0.365541934967041,2,-0.07074826001611334,1.1249966573071126,6.517346858978272,1.0,6.6421661376953125,1.0,6.6421661376953125,-0.07074826001611334
1318,2005-03-31,6.597588062286378,6.704576015472412,6.561924934387207,6.6510820388793945,10515088.0,0.006802833455192392,-1.285704462365386,-1.2000064180046224,37.500041783632994,29.12725480760104,-0.049288716459523485,0.08259527450566129,0.027478180680192033,0.46077258565796964,10.76148801553879,0.1515669822692871,-0.25451610276449,-0.05304772853851247,-0.30703741011748775,0.2009419530404628,-0.1800425693280001,0.07394711225097517,-0.1872291564941415,55.555599574513124,21.626064630699915,0.1269948407894875,3,-0.04012060165405362,0.24072241783142,0.09584295749664218,0.14265012741088778,-0.3120479583740243,3,-0.1094595351523131,1.3636390157095555,6.553009033203125,1.1249966573071126,6.517346858978272,1.0,6.6421661376953125,-0.1094595351523131
1319,2005-04-01,6.6243348121643075,6.704576015472412,6.570840835571289,6.570840835571289,7855843.0,0.004054019381843688,-4.000008913847663,-1.0000000000000333,39.75905555344347,31.80882388659886,-0.05529417947564763,0.03888310479919088,0.007932079826546534,0.42220338008129676,11.598921492303022,0.13373517990112305,-0.22899952610265295,-0.01426486968994034,-0.24743254548491667,0.21890280610503599,-0.13084870758742806,0.10231896820754738,-0.20809156417846797,66.66660063823123,30.734960195865597,0.11658383789748814,4,-0.04012036323547452,0.21397566795349032,0.12704813480377108,0.1159033775329581,-0.338794708251954,4,-0.1345894833207928,-1.285704462365386,6.597588062286378,1.3636390157095555,6.553009033203125,1.1249966573071126,6.517346858978272,-0.1345894833207928
1320,2005-04-04,6.5084309577941895,6.588672161102295,6.490600109100343,6.588672161102295,7018439.0,-0.017496678180771164,1.4444312387834195,-1.5000044569238062,38.8235242300173,34.48511610604956,0.07398031146397255,0.13724718818085613,0.13501183588111765,0.5242095563616278,12.078500632220315,0.13373470306396484,-0.19888908918565296,-0.11456632614135742,-0.3380503080714563,0.10891765578874146,-0.22630831710640642,-0.0028243351763084235,-0.08642105445861858,18.518401134632644,-19.37861020536212,0.11174199096504925,4,0.07578349113464355,0.3254215717315674,0.2875300645828247,0.2095181941986084,-0.3655419349670419,0,-0.09863003381378022,-4.000008913847663,6.6243348121643075,-1.285704462365386,6.597588062286378,1.3636390157095555,6.553009033203125,-0.09863003381378022
1321,2005-04-05,6.428190231323242,6.561924934387207,6.410358905792236,6.526261806488037,9107019.0,-0.01232873591058914,-1.2666752240061898,1.2222096768442696,40.24390880226662,36.55425912612124,0.1536016692480997,0.19593524681180874,0.2271635871448554,0.5910837937941302,12.949519064615325,0.1515660285949707,-0.16636867188600135,-0.17474682331085223,-0.3921674771045378,0.04267383048283335,-0.2834571502076946,-0.06603649641400988,0.2763857841491699,6.060601149399207,-35.11697448050196,0.1087103268968426,4,0.12927722930908203,0.3655421733856201,0.367770791053772,0.2763853073120117,-0.33879518508911133,1,-0.08321771289318247,1.4444312387834195,6.5084309577941895,-4.000008913847663,6.6243348121643075,-1.285704462365386,6.597588062286378,-0.08321771289318247
1322,2005-04-06,6.5440940856933585,6.615418910980225,6.3836121559143075,6.428190231323242,12254674.0,0.01803055762185446,-1.260867543170213,-1.1818292321231392,49.46240887749956,38.29827216828806,0.04056621216166878,0.06363269160719032,0.12102665069820162,0.45708447959376297,13.725138938557016,0.23180675506591708,-0.1293962285007213,-0.046361064910889205,-0.24556185232428618,0.15283972250250777,-0.14596145861758725,0.05323932879580884,0.1545975875854504,49.99999999999958,4.05599382971463,0.09960039370669839,4,8.881784197001252e-16,0.23626494407653897,0.2518669366836557,0.13819193840026944,-0.39228916168212713,2,-0.09264308552342027,-1.2666752240061898,6.428190231323242,1.4444312387834195,6.5084309577941895,-4.000008913847663,6.6243348121643075,-0.09264308552342027
1323,2005-04-07,6.588672161102295,6.597588062286378,6.517346858978272,6.535178184509277,8223232.0,0.00681195514997146,1.2499916433236282,0.461537512136525,58.62070237409497,40.799332591069614,-0.013854974402675246,0.007502102651264053,0.0854977625557467,0.3937746778601259,14.414623149116618,0.08024120330810547,-0.09356406011052787,0.005795311927795588,-0.18052876189295297,0.19211938574854415,-0.08736672498257825,0.09895734883816942,0.09741633148193429,63.88881460682494,11.935168266340924,0.09316203691037424,4,-0.04457807540893555,0.13373494148254395,0.23403584957122803,0.09361386299133301,-0.24072313308715731,3,-0.06089315920661753,-1.260867543170213,6.5440940856933585,-1.2666752240061898,6.428190231323242,1.4444312387834195,6.5084309577941895,-0.06089315920661753
1324,2005-04-08,6.65999698638916,6.69566011428833,6.633250236511231,6.6421661376953125,6998280.0,0.010825371720260657,-2.500013370771618,0.333324419485671,61.290333711357,43.69700389147076,-0.09206625372116228,-0.07689353638149221,0.027399138949697033,0.3040850547355358,15.31724508609233,0.10698795318603516,-0.06959353380907984,0.08291532993316686,-0.08436741612922383,0.25019807599555755,-0.0007260430980284838,0.1665567029643622,-0.2763848304748526,88.57126703055565,30.733912449325842,0.08364137303119518,4,-0.11590290069580078,0.026747703552246094,0.21174705028533936,0.022289037704467773,-0.3298788070678711,4,-0.05622478257003316,1.2499916433236282,6.588672161102295,-1.260867543170213,6.5440940856933585,-1.2666752240061898,6.428190231323242,-0.05622478257003316
1325,2005-04-11,6.579755783081055,6.633250236511231,6.535178184509277,6.615418910980225,4466101.0,-0.012048234176695871,1.7499749299710088,-2.0000802267743487,52.63153746463079,46.11559468137155,-0.024148425474603386,-0.012754396252028677,0.11733262081714457,0.36715907254858937,16.236657205530467,0.12481880187988281,-0.063021399518437,0.01248137950897199,-0.12629230606879194,0.15125506508673592,-0.056905463279909974,0.08186822229785395,-0.18990266799926658,62.85688526494002,4.086323068256419,0.06938684278888183,4,-0.03566169738769531,0.06686830520629883,0.2919882535934448,0.10253024101257324,-0.2763848304748535,0,-0.044715288662420694,-2.500013370771618,6.65999698638916,1.2499916433236282,6.588672161102295,-1.260867543170213,6.5440940856933585,-0.044715288662420694
1326,2005-04-12,6.5440940856933585,6.570840835571289,6.499515056610107,6.553009033203125,7371000.0,-0.005419912009408501,2.2000042786239944,0.24997660146276776,49.484577009090984,47.53512108955929,0.017552163036513413,0.013043258349511255,0.15902296931924642,0.3876920060727107,16.87556648732814,0.08024072647094727,-0.060369052908972876,-0.016493582725526146,-0.14537292377148248,0.11238575832043018,-0.08093325324850387,0.047946087797451575,-0.14812483062743986,51.42861072229684,-5.729635523370703,0.06443967052297808,4,8.881784197001252e-16,0.10253000259399503,0.31650543212890714,0.13819193840026944,-0.044579029083251065,1,-0.06130796067607314,1.7499749299710088,6.579755783081055,-2.500013370771618,6.65999698638916,1.2499916433236282,6.588672161102295,-0.06130796067607314
1327,2005-04-13,6.517346858978272,6.615418910980225,6.463852882385254,6.597588062286378,8146005.0,-0.0040872313821955775,1.6153966412415135,9.00074882327681,42.22221297822111,48.05980677784686,0.043257735836640165,0.037500011682314316,0.1941991493448585,0.4017061452671822,17.09287255012458,0.1515660285949707,-0.05832604808312247,-0.04056611061096138,-0.17076313660411024,0.08963091538218748,-0.10566462360753537,0.024532402385612606,-0.1153837867279055,23.07692307692346,-29.434052637443916,0.06509851299657424,4,0.026747226715087002,0.12481927871704013,0.34325265884399325,0.16493916511535556,-0.04457902908325195,2,-0.06566350111542651,2.2000042786239944,6.5440940856933585,1.7499749299710088,6.579755783081055,-2.500013370771618,6.65999698638916,-0.06566350111542651
1328,2005-04-14,6.463852882385254,6.526261806488037,6.44602108001709,6.463852882385254,8429389.0,-0.008207937639428398,-3.49986629586052,-0.0,39.58332172674792,48.040280797102916,0.08469273999821425,0.08851012165722771,0.26142269460790324,0.44273848541579053,17.192317541052503,0.08024072647094727,-0.04266039502071095,-0.08960227966308576,-0.22644204146249347,0.04723748213632195,-0.15802216056278962,-0.021182398763381904,-0.05601586929412772,7.143034509895307,-39.69086707086048,0.06841988089970404,4,0.07578325271606445,0.1783132553100586,0.3967466354370117,0.21843314170837402,0.008914947509766513,3,-0.04827584477121827,1.6153966412415135,6.517346858978272,2.2000042786239944,6.5440940856933585,1.7499749299710088,6.579755783081055,-0.04827584477121827
1329,2005-04-15,6.2409610748291025,6.356864929199219,6.232046127319336,6.347949028015138,16427105.0,-0.034482809496416245,-1.0000152810568095,-100.0,31.40493529868337,47.21599313806581,0.2765681301945353,0.3104672738595342,0.49171322383375493,0.651461330732797,17.27632379312872,0.23180675506591797,-0.04055099410100382,-0.3017952919006337,-0.4935197433563454,-0.11007084044492199,-0.3976575176284891,-0.2059330661727783,0.4546990394592276,2.2220479066684997,-38.74698828092844,0.09586222572785567,4,0.22289204597473056,0.3254220485687247,0.6174094676971427,0.4413249492645255,0.25855398178100497,4,0.017142865001599894,-3.49986629586052,6.463852882385254,1.6153966412415135,6.517346858978272,2.2000042786239944,6.5440940856933585,0.017142865001599894
1330,2005-04-18,6.098310947418213,6.1428890228271475,6.0180702209472665,6.1072258949279785,16736533.0,-0.022857076931023124,2.111089982053531,0.08332664794758658,30.89429904469536,46.177147609446784,0.3966352348357258,0.4465189033747503,0.6362330975248884,0.7798232925496098,17.50092753193458,0.22289085388183594,-0.04698519439163018,-0.42572257518768275,-0.7011071666327773,-0.15033798374258822,-0.56341487091023,-0.2880302794651355,0.5880768871307369,13.432811992358964,-28.456528600563793,0.13769229572254735,4,0.25855422019958496,0.31204819679260254,0.7422285079956055,0.583975076675415,0.2674689292907706,0,0.038011710767424045,-1.0000152810568095,6.2409610748291025,-3.49986629586052,6.463852882385254,1.6153966412415135,6.517346858978272,0.038011710767424045
1331,2005-04-19,6.1072258949279785,6.249876976013184,6.062647819519043,6.205298900604247,11141264.0,0.0014618715881551392,1.0,11.000962772785522,29.166638810855503,43.92206204648633,0.37705488655145203,0.4257261727103554,0.6215696255110679,0.757665817244467,17.463813278140577,0.18722915649414062,-0.05888999059275424,-0.3954100131988527,-0.7277609484019614,-0.06305907799574406,-0.5615854808004066,-0.22923454559729883,0.5524292350769038,14.92523135453648,-26.079386948726963,0.1661754676015542,4,0.24963927268981934,0.3031332492828369,0.7778917551040649,0.5750601291656494,0.13373517990112394,1,0.03211688269810353,2.111089982053531,6.098310947418213,-1.0000152810568095,6.2409610748291025,-3.49986629586052,6.463852882385254,0.03211688269810353
1332,2005-04-20,6.151804924011231,6.249876976013184,6.1161417961120605,6.196382999420166,11534047.0,0.007299390893707569,-1.3076821807799432,0.4545397084706817,29.166638810855503,40.6493883172375,0.30282274531745035,0.36843886346717003,0.5710667017763225,0.6998266829673403,17.424693323953683,0.14265108108520508,-0.06165272400901589,-0.3307707786560048,-0.6970229567902386,0.035481399478229037,-0.5138968677231217,-0.14764468958888788,0.4821868096313464,26.315804288978285,-12.317466329367463,0.1831260890671169,4,0.2050602436065665,0.2095181941986075,0.6954210996627799,0.5304811000823966,0.19614410400390625,2,0.05652164476830568,1.0,6.1072258949279785,2.111089982053531,6.098310947418213,-1.0000152810568095,6.2409610748291025,0.05652164476830568
1333,2005-04-21,6.196382999420166,6.303370952606201,6.089395046234131,6.098310947418213,11422844.0,0.007246340864116352,-2.6923000970921716,-2.200006418004686,30.327842980467224,37.20911156936086,0.21986797772415212,0.3043559554841213,0.522972559687517,0.640831879264562,18.072551392409558,0.2139759063720703,-0.059739297397905844,-0.2639035463333128,-0.6432850794866161,0.11547798681999044,-0.45359431290996444,-0.07421277975666118,0.4129718737145991,52.63151227860774,16.81953370193395,0.1896907665766516,4,0.12927722930908292,0.16494011878967285,0.6530722379684448,0.4769876003265381,0.22289085388183683,3,0.044604219994264005,-1.3076821807799432,6.151804924011231,1.0,6.1072258949279785,2.111089982053531,6.098310947418213,0.044604219994264005
1334,2005-04-22,6.196382999420166,6.347949028015138,6.1785521507263175,6.2855401039123535,9961103.0,0.0,-1.714284622789984,-0.9090979812517017,33.94493882309531,35.132822831412476,0.16448585498670898,0.2837970575211566,0.5162223602549965,0.6254146432176677,18.643926912530503,0.16939687728882014,-0.07595549328376716,-0.2416143894195555,-0.6283137604936577,0.14508498165454675,-0.43496407495660705,-0.04826470388250392,0.38932048762709925,54.0540267069089,15.391330944803855,0.19334968553705115,4,0.1203615665435791,0.16494011878967285,0.6151806116104126,0.4769876003265381,0.13373517990112305,4,0.044604219994264005,-2.6923000970921716,6.196382999420166,-1.3076821807799432,6.151804924011231,1.0,6.1072258949279785,0.044604219994264005
1335,2005-04-25,6.321201801300049,6.339034080505371,6.214213848114014,6.249876976013184,8134993.0,0.02014381646382457,1.333319962740615,-0.7999903730960123,44.736808770867235,34.605293027165395,-0.0009675334765306687,0.14092479470555475,0.38107841616506555,0.4868867786434352,19.246180275745324,0.14265108108520508,-0.10360846485455255,-0.10074737071991002,-0.4783027603254526,0.27680801888563256,-0.28952506552268087,0.08803032408286082,0.24179635510321607,90.62491643267788,45.86212517162816,0.18877769480277115,4,-0.004457235336303711,0.04012131690979004,0.44578325748443604,0.3521687984466553,0.02674722671508878,0,0.028208758542305423,-1.714284622789984,6.196382999420166,-2.6923000970921716,6.196382999420166,-1.3076821807799432,6.151804924011231,0.028208758542305423
1336,2005-04-26,6.169635772705077,6.214213848114014,6.0002379417419425,6.196382999420166,19915558.0,-0.023977407043673238,5.8572214454351945,-0.3750058497516487,32.20332683678559,33.49208345589478,0.10269512142263437,0.2794321668957922,0.5212074849746573,0.6228690720896806,19.357655198515765,0.32096385955810636,-0.14697638070340435,-0.23492784500122177,-0.625775648430734,0.15591995842829043,-0.43035174671597787,-0.03950394328646567,0.3715652662799478,48.71798388103151,4.426913353992255,0.1954239017147562,4,0.093614101409913,0.1827712059021005,0.5772892236709604,0.5037348270416269,0.2763853073120126,1,0.03179184496946519,1.333319962740615,6.321201801300049,-1.714284622789984,6.196382999420166,-2.6923000970921716,6.196382999420166,0.03179184496946519
1337,2005-04-27,6.089395046234131,6.160719871520996,6.009153842926025,6.1072258949279785,13961479.0,-0.013005747734078144,1.4285768860500299,0.6666428966180942,27.049130021174093,32.0993954886088,0.12946117259619694,0.3406231641684423,0.5931543555061776,0.6890366202379941,19.38827023089096,0.16048192977905185,-0.1814259912415075,-0.2919878721237179,-0.700365359127094,0.11638961487965815,-0.49617661562540594,-0.08779912862202988,0.41934820691630925,25.6411451955081,-15.50293755377059,0.20418874350168803,4,0.0891563892364502,0.2630119323730469,0.6575299501419067,0.5839755535125732,0.5527710914611816,2,0.024890161903472707,5.8572214454351945,6.169635772705077,1.333319962740615,6.321201801300049,-1.714284622789984,6.196382999420166,0.024890161903472707
1338,2005-04-28,5.8754191398620605,6.151804924011231,5.8754191398620605,6.1072258949279785,15382257.0,-0.0351391073739582,-1.3846223469249297,13.000320907097395,18.115911979105917,30.622837341989083,0.2807094367106986,0.5246194650406517,0.7990532101969485,0.8909688002646856,20.519741906472166,0.2763857841491708,-0.21908976379055822,-0.4698553323745731,-0.9229955104642915,-0.016715154284854705,-0.6964254214194323,-0.2432852433297139,0.6028137946038701,0.0,-33.69306487057845,0.22657008904485926,4,0.23626494407653809,0.4145784378051758,0.871505856513977,0.7979514598846436,0.8291568756103516,3,0.08042488151137595,1.4285768860500299,6.089395046234131,5.8572214454351945,6.169635772705077,1.333319962740615,6.321201801300049,0.08042488151137595
1339,2005-04-29,5.732769012451173,5.928913116455077,5.706021785736084,5.830841064453125,15221028.0,-0.024279140605147798,-1.9411686979720386,0.4230767648426116,17.24135896002113,29.105843999247504,0.38408192428083954,0.6293163659808823,0.9300776130775299,1.0196269197095775,21.90541863415767,0.22289133071899325,-0.25555368815147617,-0.5679271697998036,-1.0773933271246383,-0.05846101247496893,-0.8226602484622214,-0.31319409113738583,0.697238818446448,4.225388185364913,-24.713760122264926,0.2547330786624174,4,0.2942163944244376,0.4725298881530753,0.9896379709243766,0.9406015872955313,0.748915195465087,4,0.11975100328650767,-1.3846223469249297,5.8754191398620605,1.4285768860500299,6.089395046234131,5.8572214454351945,6.169635772705077,0.11975100328650767
1340,2005-05-02,5.866504192352295,5.893250942230225,5.795177936553955,5.804093837738037,5966686.0,0.02332819962057764,-1.4444259567387687,-0.6363724765646329,25.641017729318378,28.714108323521156,0.23915690104759602,0.4690734806878094,0.7811448521943856,0.8722506379481034,22.92575572743367,0.16048192977905185,-0.28587909903011344,-0.40209565162658656,-0.9367190477406648,0.13252774448749172,-0.6694073496836257,-0.13478395356954742,0.4911050340291725,31.57908564436888,5.258135654852531,0.2673116980570391,5,0.16048121452331543,0.3387947082519531,0.8559027910232544,0.8068664073944092,0.6597576141357422,0,0.07902730003557679,-1.9411686979720386,5.732769012451173,-1.3846223469249297,5.8754191398620605,1.4285768860500299,6.089395046234131,0.07902730003557679
1341,2005-05-03,5.893250942230225,5.946743965148926,5.848671913146973,5.8754191398620605,8093172.0,0.00455923135839531,-1.7499565455736652,0.2857186516304514,27.56408893837981,28.536047226579406,0.19988599851052946,0.42182265017398457,0.7343118060359313,0.8320221763879925,23.441681203163544,0.09807205200195312,-0.2878685152566227,-0.34860193729400635,-0.9027755826255328,0.20557170803752012,-0.62568875995977,-0.07151511462824267,0.39919954008670455,41.17658779472111,13.848570179855354,0.27708682266576334,5,0.13373446464538574,0.31204795837402344,0.8001800775527954,0.7801196575164795,0.6419272422790527,1,0.07715573123258834,-1.4444259567387687,5.866504192352295,-1.9411686979720386,5.732769012451173,-1.3846223469249297,5.8754191398620605,0.07715573123258834
1342,2005-05-04,5.93782901763916,5.955659866333008,5.857587814331055,5.9199981689453125,7775717.0,0.007564258818421488,2.6667558075270543,0.9999465183442079,30.96772100970699,28.607144785383827,0.13607300270205425,0.34730226644331097,0.6700386989349312,0.7730882470581983,24.36846072156366,0.09807205200195312,-0.27776785925512115,-0.27371060848236084,-0.8245889375565731,0.27716772059185146,-0.549149773019467,0.0017285560547453116,0.29597859501968493,51.9999999999999,21.20501635911038,0.2754391645371062,5,0.0891563892364502,0.2674698829650879,0.7556020021438599,0.735541582107544,0.5973491668701172,2,0.0855854994928742,-1.7499565455736652,5.893250942230225,-1.4444259567387687,5.866504192352295,-1.9411686979720386,5.732769012451173,0.0855854994928742
1343,2005-05-05,6.187467098236084,6.205298900604247,5.982407093048097,5.982407093048097,14350915.0,0.04204197861799974,-1.1739178963915167,11.500294164839229,48.101261966441626,30.180069579088975,-0.12847312197980543,0.06963605522514449,0.3986016058844104,0.5105425486290702,24.721630131155425,0.267469882965087,-0.26029717365720995,-0.004012274742126287,-0.5255020831688482,0.5174775336845956,-0.2647571789554872,0.25673262947123465,-0.4814453125,96.42847592306093,59.45725856472845,0.26074490421336083,5,-0.16493916511535645,0.017831802368164062,0.505963921546936,0.4859035015106201,0.6865057945251474,3,0.07348710421245763,2.6667558075270543,5.93782901763916,-1.7499565455736652,5.893250942230225,-1.4444259567387687,5.866504192352295,0.07348710421245763
1344,2005-05-06,6.2855401039123535,6.356864929199219,6.196382999420166,6.214213848114014,15168564.0,0.015850267018668873,-2.0,0.34783114207449656,56.86276223348438,31.527397741601987,-0.23755013286346838,-0.0610592438893196,0.2774077761469931,0.40356012081887727,25.523695350852094,0.16939783096313477,-0.24307876752256696,0.11278357505798375,-0.3627433826320905,0.588310532748058,-0.12497990378705381,0.3505470539030213,-0.5695327758789066,87.30167758541796,45.396906245555044,0.23776347884503726,5,-0.25409674644470215,-0.08024120330810547,0.4123488664627075,0.3878304958343506,0.5171079635620117,4,0.06666665149415474,-1.1739178963915167,6.187467098236084,2.6667558075270543,5.93782901763916,-1.7499565455736652,5.893250942230225,0.06666665149415474
1345,2005-05-09,6.2855401039123535,6.294455051422119,6.223130226135254,6.249876976013184,5457984.0,0.0,1.6666963800219285,0.5,56.57898718445838,34.23580444689897,-0.2717143966641107,-0.0887832658510419,0.2592713000608322,0.39555674104453686,25.809978933620602,0.07132482528686523,-0.22986483060529217,0.1274943590164188,-0.311845232486867,0.5668339505197046,-0.0921754367352241,0.34716415476806173,-0.5438984718322759,85.96501269518971,38.968404244941084,0.2196697957516429,5,-0.25409674644470215,-0.08469915390014648,0.4257223606109619,0.3878304958343506,0.5349388122558594,0,0.031205608549346175,-2.0,6.2855401039123535,-1.1739178963915167,6.187467098236084,2.6667558075270543,5.93782901763916,0.031205608549346175
1346,2005-05-10,6.1428890228271475,6.330118179321289,6.080479145050049,6.267707824707031,10461538.0,-0.022695119071217906,-1.0000038202204267,-3.4999398323327924,49.6932430791845,36.75181700890012,-0.14891649482711955,0.02347287432402645,0.3806046470826159,0.5290089735728722,26.15405548543861,0.24963903427124023,-0.22746704345491153,0.004903531074522682,-0.3950937567620283,0.40490081891107366,-0.19509511284375325,0.2049021749927986,-0.3766384588623044,57.14285714285696,7.21919852987449,0.19999864391827565,5,-0.11144566535949618,0.05795192718505948,0.5661444664001474,0.5304815769195566,0.5706019401550302,1,0.06240919903261566,1.6666963800219285,6.2855401039123535,-2.0,6.2855401039123535,-1.1739178963915167,6.187467098236084,0.06240919903261566
1347,2005-05-11,6.089395046234131,6.196382999420166,6.080479145050049,6.1161417961120605,6857993.0,-0.008708276577068519,-4.1999828855040215,0.21428462278999252,46.34146102841519,39.88798912549004,-0.10663648371397905,0.045599830070937486,0.40942039534405694,0.5714760634703184,26.856510536042766,0.11590385437011719,-0.25006757485279163,-0.027192854881286976,-0.3853397052578931,0.3309539954953191,-0.20626628006959002,0.15188057030701607,-0.29951990765991265,28.571428571428402,-20.14181553240086,0.17907342518830285,5,-0.05795168876647949,0.11144590377807617,0.5862048864364624,0.5839755535125732,0.766746997833252,2,0.07320647369574629,-1.0000038202204267,6.1428890228271475,1.6666963800219285,6.2855401039123535,-2.0,6.2855401039123535,0.07320647369574629
1348,2005-05-12,6.151804924011231,6.196382999420166,6.1161417961120605,6.1428890228271475,7092611.0,0.010248945470485937,-1.571406741847743,-0.3333452185695594,48.53801882918279,43.36539577761911,-0.14049234696523882,-0.04362313417120145,0.32915939412717865,0.4991444085407073,27.493180029934315,0.10698795318603516,-0.2448887478167281,0.050819420814515404,-0.26873853559067395,0.37037737721970476,-0.10895955738807928,0.21059839901711008,-0.3392501938120134,25.806601877427543,-21.312726611413904,0.15977897820259482,5,-0.07578349113464444,0.049036026000975674,0.5104216337203971,0.5215656757354727,0.72216796875,3,0.06231882597604721,-4.1999828855040215,6.089395046234131,-1.0000038202204267,6.1428890228271475,1.6666963800219285,6.2855401039123535,0.06231882597604721
1349,2005-05-13,6.347949028015138,6.410358905792236,6.1428890228271475,6.1428890228271475,14151081.0,0.031883992816211126,-1.6086986852446832,22.999358220126112,50.83799667209568,46.165060104594374,-0.2684239101869945,-0.2438429563818847,0.11908729152956976,0.29411836793908464,26.688393949445587,0.2674698829650888,-0.22090768459880294,0.2416141271591199,-0.09112019596066023,0.5743484502789,0.07524696559922983,0.40798128871900996,-0.5136218898559193,81.081022480226,37.83460568735344,0.16636716155989023,5,-0.21843361854553311,-0.14710807800293058,0.2853015661239615,0.3789155483245841,0.4546990394592276,4,0.08286516832832369,-1.571406741847743,6.151804924011231,-4.1999828855040215,6.089395046234131,-1.0000038202204267,6.1428890228271475,0.08286516832832369
1350,2005-05-16,6.330118179321289,6.419273853302003,6.294455051422119,6.312286853790282,9406547.0,-0.0028089149133296853,-3.666565644860846,0.08695662284149348,55.48782476320678,49.267697418464024,-0.19882172198725012,-0.21898261339476743,0.12393288492861032,0.3035852233326164,25.020115673883037,0.1248188018798837,-0.1609666844676978,0.21219291687011754,-0.13519143229650687,0.559577266036742,0.038500742286805334,0.38588509145342975,-0.46122913510409,73.68445497843766,29.844200047654354,0.17369217458331215,5,-0.19168734550476074,-0.16048216819763184,0.28530120849609375,0.3967463970184326,0.4546976089477539,0,0.07464787777528348,-1.6086986852446832,6.347949028015138,-1.571406741847743,6.151804924011231,-4.1999828855040215,6.089395046234131,0.07464787777528348
1351,2005-05-17,6.303370952606201,6.374695777893066,6.267707824707031,6.374695777893066,8211506.0,-0.004225391368278597,2.000020056291324,-3.999973258456814,57.59493927975184,52.22627722624679,-0.12044736770769848,-0.18634105058682593,0.136828893284072,0.3210162100296783,24.015431739274028,0.10698795318603516,-0.0819706956476276,0.17563843727111816,-0.18141454186346184,0.5326914164056982,-0.002888052296172283,0.3541649268384086,-0.3904511236622179,65.78963665229172,18.835706348541237,0.17852648956729017,5,-0.10253047943115146,-0.14265060424804688,0.2919881343841553,0.4234936237335205,0.624095916748046,1,0.08203673359065244,-3.666565644860846,6.330118179321289,-1.6086986852446832,6.347949028015138,-1.571406741847743,6.151804924011231,0.08203673359065244
1352,2005-05-18,6.499515056610107,6.5084309577941895,6.312286853790282,6.356864929199219,12428366.0,0.031117334752892578,1.4444385018793473,-2.0000066854304412,72.43589567774087,54.93012541639115,-0.255394904356824,-0.3742899828443811,-0.07002310983996907,0.11674422322905809,23.18364146590068,0.20506000518798828,-0.012955410627747632,0.3543970346450802,-0.039546616786108046,0.7483406860762685,0.15742520892948608,0.5513688603606743,-0.5460869057174822,97.72721195103867,42.98188204299453,0.19697182571559416,5,-0.20506000518798828,-0.3387947082519531,0.09584403038024902,0.22734951972961426,0.5884337425231934,2,0.03292182639910246,2.000020056291324,6.303370952606201,-3.666565644860846,6.330118179321289,-1.6086986852446832,6.347949028015138,0.03292182639910246
1353,2005-05-19,6.47276782989502,6.561924934387207,6.463852882385254,6.526261806488037,9748965.0,-0.004115264982405775,-1.7500484700187864,-0.3750012535140114,79.02093769705529,57.39214491234347,-0.20553613947133353,-0.34338032126895524,-0.052790826443303907,0.1346984405105882,22.789373608386803,0.09807205200195312,0.05558079854713682,0.31383056640625107,-0.10621127922498541,0.7338724120374875,0.10380964359063327,0.5238514892218689,-0.4638393983122384,78.72327835572443,16.860993459596465,0.21002092281561813,5,-0.1515657901763925,-0.3387944698333749,0.12036228179931552,0.25409674644470126,0.37445831298828036,3,0.05922879118291813,1.4444385018793473,6.499515056610107,2.000020056291324,6.303370952606201,-3.666565644860846,6.330118179321289,0.05922879118291813
1354,2005-05-20,6.47276782989502,6.5084309577941895,6.428190231323242,6.499515056610107,8934332.0,0.0,2.5999315427483447,0.5000044569238229,76.56244842327202,59.61252949443388,-0.19689002148891088,-0.3389929432565557,-0.06365163701213294,0.12581616270858564,22.616469002222928,0.08024072647094727,0.12006476648030784,0.30001132488250803,-0.1427871881496765,0.7428098379146926,0.07861206836641532,0.5214105813986007,-0.3974798179757073,69.6968321831781,3.8385281851489026,0.2213992565160923,5,-0.1515657901763925,-0.3387944698333749,0.11813330650329501,0.25409674644470126,0.2674703598022461,4,0.06198353987195593,-1.7500484700187864,6.47276782989502,1.4444385018793473,6.499515056610107,2.000020056291324,6.303370952606201,0.06198353987195593
1355,2005-05-23,6.499515056610107,6.579755783081055,6.44602108001709,6.5440940856933585,7306965.0,0.004132270369957114,1.3077119289079053,1.666678551690964,76.56245821633908,62.597997843006624,-0.21243249353300886,-0.37070255442763056,-0.10117279557121961,0.08825901699848338,22.560318953834056,0.13373470306396484,0.1408727778552974,0.3178428888320921,-0.14429865912024198,0.7799844367844262,0.08677211485592462,0.5489136628082596,-0.365830613994647,74.28577104331828,5.086235506334276,0.2310707739761672,5,-0.16939759254455566,-0.3566262722015381,0.015603065490722656,0.22734951972961426,0.31204795837402344,0,0.04663932743043131,2.5999315427483447,6.47276782989502,-1.7500484700187864,6.47276782989502,1.4444385018793473,6.499515056610107,0.04663932743043131
1356,2005-05-24,6.3657798767089835,6.490600109100343,6.303370952606201,6.463852882385254,11978538.0,-0.02057617818195734,1.4705719499150398,2.199980746398036,67.3912588518348,64.93686426783103,-0.04889737093734059,-0.2334904898097383,0.023173941950210164,0.2122898702979219,21.259759000944058,0.19614410400390625,0.13725902984125948,0.17430050373077322,-0.29503441143896847,0.6436354189005149,-0.06036695385409807,0.4089679613156445,-0.16964544642833967,22.58044480790001,-46.77905690316649,0.23466745758487104,5,-0.01783108711242587,-0.22289109230041415,0.017832279205323154,0.276386260986329,0.5438561439514169,1,0.06582632759471019,1.3077119289079053,6.499515056610107,2.5999315427483447,6.47276782989502,-1.7500484700187864,6.47276782989502,0.06582632759471019
1357,2005-05-25,6.2409610748291025,6.392527103424072,6.2409610748291025,6.392527103424072,10776226.0,-0.01960777851219242,-1.0000000000000118,1.5454408432762297,52.41935379520563,65.36812370850024,0.111396587083326,-0.10196219229668024,0.1404093959166337,0.3277188641849902,19.848005141008585,0.15156602859496981,0.13108306777921275,0.04190340042114382,-0.42538127857975727,0.5091880794220449,-0.19173893907930672,0.27554573992159437,0.33879470825195224,0.0,-63.2117327451848,0.23364233950045066,5,0.12036132812499911,-0.09807229042053311,0.1426510810852042,0.40120506286621005,0.64192771911621,2,0.11000001222471067,1.4705719499150398,6.3657798767089835,1.3077119289079053,6.499515056610107,2.5999315427483447,6.47276782989502,0.11000001222471067
1358,2005-05-26,6.347949028015138,6.3657798767089835,6.214213848114014,6.232046127319336,11229577.0,0.017142865001599894,1.000018876591151,-0.7647023661583772,52.799968509152286,65.58612057928428,0.03928933155972825,-0.18101501846985446,0.027499812212011143,0.21158319773637047,17.901068592572635,0.15156602859496981,0.15061856994813105,0.12526485919952446,-0.32040403434875486,0.5709337527478038,-0.09756958757461476,0.3480993059736637,0.22503086090087798,36.58545493916645,-22.605035077666457,0.22283444677413963,5,0.04903578758239657,-0.20506024360656827,0.011145114898680752,0.2942171096801749,0.5616869926452628,3,0.1165730486890102,-1.0000000000000118,6.2409610748291025,1.4705719499150398,6.3657798767089835,1.3077119289079053,6.499515056610107,0.1165730486890102
1359,2005-05-27,6.419273853302003,6.44602108001709,6.339034080505371,6.374695777893066,9552220.0,0.011235885003501256,1.1817934293757566,0.3846157010853066,55.63905087973702,65.60292348112098,-0.023304837690456104,-0.2089864265694894,-0.0458782950110006,0.13100547084152847,15.274058213224542,0.10698699951171875,0.1846025312058437,0.1622644424438482,-0.22666521470543888,0.5511940995931353,-0.032200386130795344,0.3567292710184917,0.13935539398193253,56.09753234098254,0.28170117216488677,0.19446482857464364,5,-0.02228903770446866,-0.2763850688934335,-0.07578217983245938,0.22289228439330966,0.48144626617431463,4,0.06666677561375023,1.000018876591151,6.347949028015138,-1.0000000000000118,6.2409610748291025,1.4705719499150398,6.3657798767089835,0.06666677561375023
1360,2005-05-30,6.330118179321289,6.44602108001709,6.330118179321289,6.428190231323242,5292015.0,-0.013888747546555114,-1.3636275234353727,-2.2000064180045986,58.26774273155066,65.67767942020974,0.07358956524696136,-0.0878196560769613,0.03957093659357458,0.21015350090088614,12.486665825598028,0.11590290069580078,0.21078570583252532,0.04992806911468506,-0.2936195193758442,0.3934756576052143,-0.12184572513057912,0.22170186335994924,0.21473445199584962,41.935634135232355,-13.145894668617203,0.17177379424526448,5,0.06686663627624512,-0.18722939491271973,0.00891566276550293,0.31204795837402344,0.588432788848877,0,0.06478868146817929,1.1817934293757566,6.419273853302003,1.000018876591151,6.347949028015138,-1.0000000000000118,6.2409610748291025,0.06478868146817929
1361,2005-05-31,6.347949028015138,6.428190231323242,6.303370952606201,6.312286853790282,8832356.0,0.0028168271410946577,-3.6666666666666665,-0.3636323855459359,61.788635208391064,64.49465047917087,0.0701210878302101,-0.07361324327871266,0.016152442642817455,0.18587604847729278,9.934320946110352,0.12481927871704102,0.21980299138849713,0.04502401351928764,-0.24702873051535867,0.33707675755393396,-0.10100235849803507,0.19105038553661036,0.18367805197387632,57.69241054439649,-0.7117970751650446,0.14602637201732302,5,0.04903578758239657,-0.20506024360656827,-0.008915185928345615,0.2942171096801749,0.5795178413391096,1,0.07303366566475966,-1.3636275234353727,6.330118179321289,1.1817934293757566,6.419273853302003,1.000018876591151,6.347949028015138,0.07303366566475966
1362,2005-06-01,6.44602108001709,6.47276782989502,6.321201801300049,6.3836121559143075,7122853.0,0.015449407606950682,1.6154074013123814,1.7500033427374564,62.99212996341238,62.71367184209943,-0.040607376174309984,-0.13877583528350357,-0.08705768343748055,0.0851364533491683,7.398759026713492,0.1515660285949716,0.22490974631349658,0.11768646240234393,-0.12485220021277499,0.36022512501746284,-0.0035828689052159746,0.23895579370990383,0.07290947069692422,89.65525508689134,26.007053525604746,0.12126933130755968,6,-0.049036264419555664,-0.3031322956085205,-0.13819265365600586,0.18722891807556064,0.2674698829650879,2,0.07192265350799643,-3.6666666666666665,6.347949028015138,-1.3636275234353727,6.330118179321289,1.1817934293757566,6.419273853302003,0.07192265350799643
1363,2005-06-02,6.6421661376953125,6.686744213104247,6.454936981201173,6.48168420791626,14822353.0,0.030428857622926353,-1.1666618383432774,2.571458042038224,62.992161133472955,61.20586214323288,-0.23489837180673856,-0.3152736089677317,-0.2890417681438793,-0.11355916273848354,6.910716384186366,0.24072313308715731,0.2346739578500152,0.291096568107605,0.020530779724620807,0.5616623564905892,0.15581367391611245,0.4263794622990975,-0.42795228958129883,88.37214798157216,25.816668464666236,0.1352828941914922,6,-0.19168710708618164,-0.4457831382751465,-0.3766869306564331,-0.008916139602662021,0.338794708251954,3,0.036241589153252596,1.6154074013123814,6.44602108001709,-3.6666666666666665,6.347949028015138,-1.3636275234353727,6.330118179321289,0.036241589153252596
1364,2005-06-03,6.704576015472412,6.802648067474365,6.677828788757324,6.704576015472412,17250643.0,0.009396012758987382,-3.6666250690817037,0.0,65.90911024700709,60.0221568133071,-0.29163702799788904,-0.3633077197989465,-0.3566858528050991,-0.17846729772974612,7.453026290506831,0.16048192977905273,0.20622797526863756,0.33255465030670184,0.021488263955997233,0.6436210366574064,0.17702145713134954,0.48808784348205414,-0.48091156005859403,80.35719060989818,18.415929009691283,0.15553319317535239,6,-0.19614505767822266,-0.4502410888671875,-0.5037351846694946,-0.13373541831970215,0.5081920623779306,4,0.03058508169864327,-1.1666618383432774,6.6421661376953125,1.6154074013123814,6.44602108001709,-3.6666666666666665,6.347949028015138,0.03058508169864327
1365,2005-06-06,6.48168420791626,6.668912887573242,6.47276782989502,6.668912887573242,13810422.0,-0.033244728233638665,1.095245856965662,-100.0,56.493513258957044,58.81129619187624,-0.07994789143201331,-0.1317212665301577,-0.14172619241798046,0.041601292624443786,7.589564156808029,0.2318081855773917,0.16585598680856428,0.09985563755035365,-0.21209719777219949,0.4118084728729068,-0.056120780110922475,0.25583205521162977,-0.23486040802001984,35.714285714285715,-24.676881943451768,0.15597641766127646,6,0.026746749877929688,-0.1827712059020996,-0.36554205417633057,0.004457712173461914,0.7132530212402344,0,0.06464923284109969,-3.6666250690817037,6.704576015472412,-1.1666618383432774,6.6421661376953125,1.6154074013123814,6.44602108001709,0.06464923284109969
1366,2005-06-07,6.526261806488037,6.561924934387207,6.410358905792236,6.5084309577941895,10976812.0,0.006877471524659118,2.39997646756803,-0.09523566969822767,51.09488224726084,58.66413268654903,-0.11104468745565921,-0.1540005963072133,-0.18985757220121435,-0.0037183219804228784,6.941967530867932,0.1515660285949707,0.13323287966548847,0.1252645969390871,-0.17161898195070968,0.42214817582888386,-0.02317719250581085,0.27370638638398503,-0.2572050358886724,42.59250088643175,-12.535755985563455,0.14844178944489825,6,-0.017830848693847656,-0.20060181617736816,-0.4101196527481079,-0.04011988639831543,0.6954221725463867,1,0.06010932036041483,1.095245856965662,6.48168420791626,-3.6666250690817037,6.704576015472412,-1.1666618383432774,6.6421661376953125,0.06010932036041483
1367,2005-06-08,6.535178184509277,6.606503009796143,6.499515056610107,6.5440940856933585,7279851.0,0.0013662305138257835,-1.6666270501545044,-0.5000267422580664,52.59262487322511,58.641094504779346,-0.0825147124336656,-0.13471453807291667,-0.20344706797129852,-0.013474747117600216,6.335997730815411,0.10698795318603516,0.09726543379464303,0.11189181804657,-0.15154171606889655,0.37532535216203655,-0.019824949011163717,0.24360858510430372,-0.24477776203491253,31.818181818181817,-19.485839590133732,0.13171676705773347,6,0.01783132553100586,-0.20506024360656738,-0.41903603076934814,-0.049036264419555664,0.9450597763061523,2,0.06002723625422113,2.39997646756803,6.526261806488037,1.095245856965662,6.48168420791626,-3.6666250690817037,6.704576015472412,0.06002723625422113
1368,2005-06-09,6.535178184509277,6.553009033203125,6.48168420791626,6.553009033203125,5801450.0,0.0,7.000160453548697,1.9998930366886152,52.59262487322511,58.30260272627802,-0.05941098029834624,-0.11016896098858098,-0.20965367050714612,-0.012330322184803677,5.661913383376669,0.07132482528686523,0.08151645996062573,0.09272315502166784,-0.14173284702993172,0.3271791570732674,-0.02450484600413194,0.2099511560474676,-0.22428785623491265,31.818181818181817,-16.45044086996496,0.11722800102579979,6,0.01783132553100586,-0.14265060424804688,-0.41903603076934814,-0.049036264419555664,0.962890625,3,0.027285067589368328,-1.6666270501545044,6.535178184509277,2.39997646756803,6.526261806488037,1.095245856965662,6.48168420791626,0.027285067589368328
1369,2005-06-10,6.873972892761231,6.891804218292236,6.668912887573242,6.686744213104247,30895512.0,0.051841694088007984,1.0,-10.500267422581262,62.352956721747,58.75651539185539,-0.36534346232507886,-0.42955837065187996,-0.5517083834961891,-0.3471447660953215,6.561866832818097,0.356626033782959,0.10824137585346705,0.40521667003631645,0.10625463866380969,0.7041787014088232,0.2557356543500635,0.5546976857225694,-0.5434122549188665,96.29629262804278,49.19874314800971,0.14948101568625327,6,-0.2763853073120126,-0.3878312110900888,-0.7600594758987436,-0.3878309726715097,0.5349402427673322,4,0.015564209352454839,7.000160453548697,6.535178184509277,-1.6666270501545044,6.535178184509277,2.39997646756803,6.526261806488037,0.015564209352454839
1370,2005-06-13,6.802648067474365,6.9007201194763175,6.749154090881348,6.8650569915771475,10044505.0,-0.010376070199807796,1.2666590601969054,-0.33332993757751084,65.03072658051829,59.11674776653619,-0.2457886488408194,-0.33836587878012025,-0.4808030785712045,-0.26965157957678,7.474829516941295,0.15156602859496981,0.12772159190429466,0.3102653503417967,-0.016004134371844003,0.6365348350554374,0.1471306079849768,0.4734000926986166,-0.43841281480500793,80.00003889680886,28.570182056044324,0.16313474235682027,6,-0.19168710708618164,-0.31204843521118164,-0.6842769384384155,-0.31650614738464355,0.8024086952209464,0,0.06028828866465874,1.0,6.873972892761231,7.000160453548697,6.535178184509277,-1.6666270501545044,6.535178184509277,0.06028828866465874
1371,2005-06-14,6.820478916168213,6.829394817352295,6.766984939575195,6.775900840759277,4664923.0,0.002621162893771123,1.0,-0.7142900803019638,71.5232118816271,60.064645757448936,-0.21181703077226466,-0.3325183413128663,-0.4962681069994108,-0.2804359743423319,8.525653825860118,0.06240987777709961,0.14011649649496416,0.3022408008575441,-0.04240167613652801,0.6468832778516163,0.1299195623605076,0.47456203935458063,-0.4133248741542985,80.8509960376978,21.968988056427797,0.17232123849703615,6,-0.16493940353393555,-0.3298792839050293,-0.7043367624282837,-0.3343369960784912,0.7934942245483398,1,0.054902055646065095,1.2666590601969054,6.802648067474365,1.0,6.873972892761231,7.000160453548697,6.535178184509277,0.054902055646065095
1372,2005-06-15,6.713490962982178,6.856142044067383,6.65999698638916,6.829394817352295,11116677.0,-0.015686281638143673,1.3157853254291296,-2.600019254013927,63.57617653278035,60.12953635737199,-0.07029028954789407,-0.21995512798939565,-0.39184526413458975,-0.1688028140446889,8.753771415755626,0.19614505767822266,0.15557694469125938,0.18455405235290545,-0.1707609043522078,0.5398690090580187,0.006896574000348821,0.3622115307054621,-0.26685163477127105,55.319066617204385,-6.119617610307728,0.17765747835255682,6,-0.05795145034790039,-0.22289133071899414,-0.5973488092422485,-0.23180699348449707,0.9183130264282227,2,0.07569728161613609,1.0,6.820478916168213,1.2666590601969054,6.802648067474365,1.0,6.873972892761231,0.07569728161613609
1373,2005-06-16,6.856142044067383,6.856142044067383,6.7402381896972665,6.7402381896972665,5987009.0,0.0212484208099446,-1.0000000000000153,-0.9999999999999923,65.40884840016423,60.073951707722784,-0.2004794793158453,-0.35037610189827895,-0.5368938290113778,-0.30664380464064234,8.729608609876891,0.14265108108520508,0.17153358901712856,0.30803642272949183,-0.07481736466754807,0.6908902101265317,0.11660952903097144,0.4994633164280122,-0.37317625255524334,81.48159886536766,18.567251873300663,0.19142689369851998,6,-0.20060253143310547,-0.34771108627319336,-0.7399998903274536,-0.4145781993865967,0.6597590446472168,3,0.09102727346322648,1.3157853254291296,6.713490962982178,1.0,6.820478916168213,1.2666590601969054,6.802648067474365,0.09102727346322648
1374,2005-06-17,6.873972892761231,6.963129997253418,6.847226142883301,6.891804218292236,17429190.0,0.0026007116800150776,-2.250028413079376,-0.153845837378834,70.19866681778898,61.59674654759299,-0.21428921747174368,-0.35479928715196607,-0.5592637604893076,-0.31794611330145006,9.086121088931362,0.11590385437011719,0.18103500632478564,0.30580701828003054,-0.10167724751425844,0.7132912840743195,0.1020648853828865,0.5095491511771746,-0.35758675501195736,70.58812425674387,4.812735564090801,0.20374213289714438,6,-0.1872284412384042,-0.32096338272094815,-0.7355417013168344,-0.4324090480804452,0.47252988815307617,4,0.09079115185415731,-1.0000000000000153,6.856142044067383,1.3157853254291296,6.713490962982178,1.0,6.820478916168213,0.09079115185415731
1375,2005-06-20,6.802648067474365,6.856142044067383,6.75806999206543,6.847226142883301,4736544.0,-0.010376070199807796,2.142837496084289,2.499986629228631,66.24206056538817,63.279766360718256,-0.10353559008168478,-0.2736291974911831,-0.49081359516093315,-0.2418647888528458,8.908182252746743,0.11590290069580167,0.17542700087900087,0.21932554244995117,-0.19979151457017252,0.6384425994700749,0.009767013939889324,0.428884070960013,-0.24158754377467684,47.05890680744232,-18.923529659658534,0.209558528510062,6,-0.08024096488952637,-0.21397614479064941,-0.6374698877334595,-0.4190361499786377,0.6419267654418945,0,0.08912192164591692,-2.250028413079376,6.873972892761231,-1.0000000000000153,6.856142044067383,1.3157853254291296,6.713490962982178,0.08912192164591692
1376,2005-06-21,6.784815788269043,6.8383097648620605,6.75806999206543,6.8383097648620605,6464683.0,-0.0026213731812151364,1.9999554307616882,1.2000064180046424,62.83781976922768,64.41812134916299,-0.05047886243444122,-0.2348342497252025,-0.47497279883087273,-0.2210397079605313,9.577306718530169,0.08023977279663086,0.1596162485731778,0.18054146766662615,-0.23466322176351184,0.5957461570967642,-0.027060877048443288,0.3881438123816956,-0.18354831721398135,41.17624851348716,-20.910715308716682,0.207602344715069,6,-0.0624086856842041,-0.19614386558532715,-0.6307823657989502,-0.43686628341674805,0.4725303649902344,1,0.12089362482684751,2.142837496084289,6.802648067474365,-2.250028413079376,6.873972892761231,-1.0000000000000153,6.856142044067383,0.12089362482684751
1377,2005-06-22,6.927466869354247,6.9809608459472665,6.829394817352295,6.8383097648620605,10758419.0,0.02102504851080078,-1.8333541324966294,-1.6666755805143123,61.26758680173023,65.38200600788578,-0.1471011128660562,-0.34089485207907355,-0.6171365298441636,-0.35855687154063265,10.619506505429404,0.19614505767822354,0.17717473489634727,0.2888672590255732,-0.11317184245352951,0.6909063605046759,0.08784770828602184,0.48988680976512455,-0.29001314567934955,77.77775576825483,18.230172385209343,0.2010195507395512,6,-0.10698795318603427,-0.3298795223236075,-0.7466864585876456,-0.619637966156005,0.2853012084960955,2,0.09909917785377997,1.9999554307616882,6.784815788269043,2.142837496084289,6.802648067474365,-2.250028413079376,6.873972892761231,0.09909917785377997
1378,2005-06-23,7.087948799133301,7.2662620544433585,7.016623973846436,7.087948799133301,29748828.0,0.02316603353081259,-2.500016713576122,0.0,64.05226382057361,65.5708179077554,-0.24688971144736627,-0.46704075044941007,-0.7735317128066725,-0.5100724220244155,11.926981707213534,0.33879518508911133,0.20778030566462657,0.4123492002487179,-0.012615265195375258,0.8373136656928111,0.19986696752667132,0.6248314329707645,-0.4092742207857185,64.91223131748743,7.666578643357781,0.21248223272204644,6,-0.12481927871704102,-0.34771084785461426,-0.8603610992431641,-0.7801198959350586,0.16048240661621183,3,0.07672955966380579,-1.8333541324966294,6.927466869354247,1.9999554307616882,6.784815788269043,2.142837496084289,6.802648067474365,0.07672955966380579
1379,2005-06-24,6.847226142883301,6.9809608459472665,6.847226142883301,6.9809608459472665,10584965.0,-0.033962245364898114,-1.0000000000000133,-100.0,63.225804670697535,65.37027102888642,-0.011577580373685059,-0.20302216053829358,-0.5242496996655062,-0.26368514890123507,13.01917615275277,0.24072265625,0.2329257367298645,0.1502289295196535,-0.26333603638861813,0.5637938954279251,-0.05655355343448232,0.3570114124737893,-0.08628931788230965,17.543790511148924,-40.67288430782439,0.20678248295413576,6,0.11590337753295898,-0.10698819160461426,-0.6196384429931641,-0.5438551902770996,0.3298797607421866,4,0.09765632562410542,-2.500016713576122,7.087948799133301,-1.8333541324966294,6.927466869354247,1.9999554307616882,6.784815788269043,0.09765632562410542
1380,2005-06-27,6.7402381896972665,6.820478916168213,6.713490962982178,6.793732166290282,12304556.0,-0.01562500652869958,1.0000089138873909,0.4000007131090684,57.40742391453272,63.80185014365373,0.09568928836176926,-0.06717791660497596,-0.405170380002315,-0.15359020824788328,13.977962977548469,0.13373517990112305,0.25834455941513657,0.02273497581481987,-0.3531935014659915,0.3986634530956312,-0.16522926282558625,0.210699214455226,0.526023864746092,4.83875280894047,-53.067646935289496,0.18796423864040573,6,0.22289133071899325,-2.384185799897409e-07,-0.5126504898071298,-0.43686723709106534,0.6419277191162109,0,0.08994705738199893,-1.0000000000000133,6.847226142883301,-2.500016713576122,7.087948799133301,-1.8333541324966294,6.927466869354247,0.08994705738199893
1381,2005-06-28,6.811563014984131,6.847226142883301,6.766984939575195,6.784815788269043,5747823.0,0.010581944328894366,-1.5714656825666062,-0.5000044569238478,59.171581154317806,63.31245065715789,0.025665770196730442,-0.10750070288362323,-0.4636131397014287,-0.22520541500441382,15.151555231430253,0.10698795318603427,0.2417010641691384,0.07087910175323486,-0.2640397725058632,0.4057979760123329,-0.09658033537631461,0.23833853888278433,0.4436436176300038,17.74189235235005,-41.66901819627179,0.16745943712954908,6,0.1783134937286377,-0.07132506370544434,-0.5750598907470703,-0.5081920623779297,0.5616869926452628,1,0.09293194771003721,1.0000089138873909,6.7402381896972665,-1.0000000000000133,6.847226142883301,-2.500016713576122,7.087948799133301,0.09293194771003721
1382,2005-06-29,6.9096360206604,6.954214096069336,6.873972892761231,6.8828887939453125,9171309.0,0.014398017820657083,-2.5999529356395907,1.0,61.666670133164004,62.89665307193564,-0.04655370017610938,-0.17819618876301035,-0.548835997831306,-0.3232861834571832,16.2927529657105,0.14265108108520508,0.22834349260986464,0.1457713603973385,-0.16670004031806496,0.458242761112742,-0.010464339960362778,0.3020070607550398,0.3347362985610953,35.483957230783886,-26.284669699586047,0.1562357003577016,6,0.08024048805236816,-0.16939806938171387,-0.6642172336578369,-0.6553010940551758,0.3209629058837882,2,0.05032249622978613,-1.5714656825666062,6.811563014984131,1.0000089138873909,6.7402381896972665,-1.0000000000000133,6.847226142883301,0.05032249622978613
1383,2005-06-30,6.8828887939453125,6.927466869354247,6.856142044067383,6.9096360206604,6827447.0,-0.0038710037164202404,1.2857252007549207,-1.0,50.34483674383225,60.69067195260712,-0.01744833318457495,-0.1396498690652681,-0.5107215909534037,-0.29570582434612813,16.32217411056534,0.07132482528686435,0.2037472775174809,0.1069880008697508,-0.20428819444338586,0.41826419618288746,-0.048650096786817976,0.2626260985263196,0.35086589815139657,63.33342247180974,5.6872553074639995,0.15563809765656852,6,0.10698771476745605,-0.14265084266662598,-0.630783200263977,-0.6285538673400879,0.14265012741088867,3,0.04792744642267288,-2.5999529356395907,6.9096360206604,-1.5714656825666062,6.811563014984131,1.0000089138873909,6.7402381896972665,0.04792744642267288
1384,2005-07-01,6.9096360206604,6.927466869354247,6.8383097648620605,6.847226142883301,4979925.0,0.003886046617318062,-1.2221878881156891,-2.333321448309058,54.28571101124214,59.36218866881311,-0.04314153692244105,-0.1583663522780343,-0.5255564657637901,-0.32302185776193504,15.801796100371634,0.08915710449218661,0.20118709598917928,0.12348222732543945,-0.19139002356590407,0.438354478216783,-0.03395389812023186,0.28091835277111077,0.313713396854018,81.48159886536736,25.561623204055095,0.15743612544567162,7,0.08024048805236816,-0.12481951713562012,-0.6396992206573486,-0.7043371200561523,0.11590290069580078,4,0.049032276675079034,1.2857252007549207,6.8828887939453125,-2.5999529356395907,6.9096360206604,-1.5714656825666062,6.811563014984131,0.049032276675079034
1385,2005-07-04,6.9007201194763175,6.927466869354247,6.873972892761231,6.9096360206604,2855214.0,-0.0012903575756267882,1.4000385084397824,-0.14286041731929938,53.237415331386885,58.29547706460857,-0.021066501021225648,-0.12274068730099419,-0.5086101080215171,-0.3171524607668088,16.499876772780844,0.0534939765930158,0.18354321068147428,0.09361453056335378,-0.19018699318654075,0.3774160543132483,-0.04828623131159393,0.2355152924383015,0.31243212894745653,71.4286078115763,17.891320732509342,0.14190076187494746,7,0.08915638923645108,-0.1159036159515372,-0.6307833194732657,-0.6954212188720694,0.19614505767822354,0,0.040051730741710534,-1.2221878881156891,6.9096360206604,1.2857252007549207,6.8828887939453125,-2.5999529356395907,6.9096360206604,0.040051730741710534
1386,2005-07-05,6.918550968170166,6.918550968170166,6.802648067474365,6.891804218292236,5642521.0,0.002583911299854469,7.666690437138986,-2.999893036688117,58.914709077189684,58.03404620632629,-0.020039386454758557,-0.11560232512400503,-0.5131515598482537,-0.33752997989968136,17.424228122000812,0.11590290069580078,0.1576277561043451,0.09183092117309588,-0.16298913971835027,0.34665098206454203,-0.03557910927262675,0.2192409516188185,0.2846080545447762,76.47023661583668,22.201685831082223,0.12741003044572294,7,0.07132554054260254,-0.13373446464538574,-0.6486141681671143,-0.713252067565918,0.3209638595581046,1,0.06701041052906054,1.4000385084397824,6.9007201194763175,-1.2221878881156891,6.9096360206604,1.2857252007549207,6.8828887939453125,0.06701041052906054
1387,2005-07-06,6.927466869354247,7.025538921356201,6.891804218292236,6.9096360206604,7740349.0,0.001288694876297125,-3.999946517390762,0.6666547814304739,53.50874518007592,56.86254413515987,-0.032358086077310055,-0.09868151421868543,-0.5058136678306129,-0.3468312060141985,18.343053332095113,0.13373470306396484,0.14232679517056113,0.08113238811492796,-0.13694135379468708,0.299206130024543,-0.027904482839879563,0.19016925906973547,0.2658987921660394,55.99996577071473,4.959963060166999,0.10903687095480732,7,-0.057951927185057706,-0.13373494148254306,-0.6575300693511954,-0.7221679687499991,0.00891590118408292,2,0.06435009314114559,7.666690437138986,6.918550968170166,1.4000385084397824,6.9007201194763175,-1.2221878881156891,6.9096360206604,0.06435009314114559
1388,2005-07-07,6.713490962982178,6.9007201194763175,6.499515056610107,6.873972892761231,23669903.0,-0.03088804470774975,2.7499938717434116,-9.000240680323545,43.38236074849487,54.65771703269291,0.13735989234405288,0.13632767357961662,-0.27083713059132375,-0.13306521879093136,19.052091331210537,0.42795181274413974,0.13030358719159096,-0.14175915718078613,-0.31655596091195193,0.03303764655037966,-0.22915755904636903,-0.054360755315203235,0.47027720456734645,40.67798453884868,-7.563412913368175,0.08739840186558298,7,0.04903602600097656,0.12481951713562012,-0.443554162979126,-0.5081920623779297,0.15156602859496981,3,0.07702519693752707,-3.999946517390762,6.927466869354247,7.666690437138986,6.918550968170166,1.4000385084397824,6.9007201194763175,0.07702519693752707
1389,2005-07-08,6.9809608459472665,6.9809608459472665,6.820478916168213,6.820478916168213,12090549.0,0.03984065584356977,-1.000000000000011,-1.0,56.32908842942396,54.53790197879194,-0.12197133551485084,-0.12934769605988716,-0.5091666282128395,-0.40004597400433983,18.208578241205675,0.2674698829650888,0.11696271092551935,0.12036132812500089,-0.06317782908048919,0.30390048533049097,0.028591749522255405,0.21213090672774637,0.17543719716468065,91.5254652124097,41.352649331901745,0.09176957860274508,7,-0.21843385696411222,-0.14265036582946866,-0.6575298309326181,-0.7756619453430185,-0.13373470306396573,4,0.006385664723333129,2.7499938717434116,6.713490962982178,-3.999946517390762,6.927466869354247,7.666690437138986,6.918550968170166,0.006385664723333129
1390,2005-07-11,7.212768077850343,7.212768077850343,7.061202049255371,7.070117950439452,14355960.0,0.03320563415531108,1.1250037605420389,0.888885917606341,63.186820129728765,54.98403964272649,-0.31257151058683785,-0.34662609039431747,-0.7128503870428089,-0.6324312420090346,17.54354778897814,0.23180723190307617,0.08995219476326799,0.3316625595092786,0.09224842436363989,0.5710766946549173,0.21195549193645924,0.45136962708209794,-0.7132530212402353,100.0,46.67787909858861,0.11970706757281921,7,-0.3566265106201181,-0.37445759773254483,-0.8313851356506357,-0.9584331512451181,-0.46361398696899503,0,-0.025958017015561996,-1.000000000000011,6.9809608459472665,2.7499938717434116,6.713490962982178,-3.999946517390762,6.927466869354247,-0.025958017015561996
1391,2005-07-12,7.194937229156494,7.248431205749513,7.1057801246643075,7.212768077850343,8398011.0,-0.0024721228384709804,2.1999935820639442,-0.12499707513396353,58.92858734615656,54.679808221947894,-0.2622147595138289,-0.315478101066077,-0.6673856758160355,-0.6177080605886047,16.888725224811253,0.14265108108520508,0.0811051045444211,0.2951087951660156,0.01978327876015662,0.5704343115718746,0.15744603696308612,0.4327715533689451,-0.681157112121582,92.85714740502131,40.86756048414445,0.1376627582029294,7,-0.32096409797668457,-0.3566267490386963,-0.7912652492523193,-0.9406023025512695,-0.267470359802247,1,-0.013630702934353534,1.1250037605420389,7.212768077850343,-1.000000000000011,6.9809608459472665,2.7499938717434116,6.713490962982178,-0.013630702934353534
1392,2005-07-13,7.221683979034424,7.257346153259277,7.114696025848389,7.230598926544189,9034226.0,0.0037174403370112685,3.571430754420012,0.499973257741809,54.90197038015294,55.1861564037613,-0.26825213443084817,-0.3185314812767066,-0.6670551176853801,-0.6472961500534327,16.865252632789076,0.14265012741088867,0.09179356271181405,0.29644589424133283,0.0004992430673587123,0.592392545415307,0.14847256865434577,0.4444192198283199,-0.6785178184509277,95.29417908785513,43.08282696013353,0.14797332558698723,7,-0.34325337409973145,-0.34771084785461426,-0.8046385049819946,-0.9673490524291992,-0.1872291564941415,2,0.0024690707521419775,2.1999935820639442,7.194937229156494,1.1250037605420389,7.212768077850343,-1.000000000000011,6.9809608459472665,0.0024690707521419775
1393,2005-07-14,7.48023796081543,7.5159010887146,7.328671932220459,7.337586879730225,22665849.0,0.0358024503054446,-1.3333501707011972,-16.00133718442607,72.90322113155047,57.25476863935111,-0.48406593409548826,-0.5564625773650773,-0.9030169089110913,-0.909494546657192,17.15653110068198,0.2942171096801758,0.10200162631984355,0.5237950801849367,0.13996348046119333,0.9076266799086801,0.331879280323065,0.7157108800468084,-0.8942210006713864,94.87172982009126,36.69405674546685,0.19191579986187166,7,-0.47252988815307617,-0.4814453125,-1.038674235343933,-1.225903034210205,-0.3566260337829581,3,-0.07270560015951866,3.571430754420012,7.221683979034424,2.1999935820639442,7.194937229156494,1.1250037605420389,7.212768077850343,-0.07270560015951866
1394,2005-07-15,7.498068809509277,7.533731937408447,7.426743984222412,7.524816036224365,10773326.0,0.002383727467929919,3.7999229855918877,-0.18750104458803118,79.31033338054596,60.15175953370212,-0.457791344432688,-0.5535196552175146,-0.9007442388204314,-0.9318996388915215,17.01932378422607,0.10698795318603516,0.10141355354197046,0.5104211330413815,0.059250871618171885,0.9615913944645911,0.2848360023297767,0.7360062637529863,-0.8376611190795895,92.45272546916294,26.390882864610333,0.22558513071160483,7,-0.4814453125,-0.4814453125,-1.0253002643585205,-1.2437338829040527,-0.365541934967041,4,-0.08442331405779113,-1.3333501707011972,7.48023796081543,3.571430754420012,7.221683979034424,2.1999935820639442,7.194937229156494,-0.08442331405779113
1395,2005-07-18,7.408913135528564,7.489153861999513,7.328671932220459,7.4534912109375,9889949.0,-0.011890484902945087,1.7692364656658182,1.6666428966181495,72.78916366203018,61.69336559868441,-0.3229267625144896,-0.4391297138946566,-0.7921065517686356,-0.8451782749960008,17.24999599610893,0.16939687728881836,0.12560769628083435,0.39095220565795774,-0.08846547572290131,0.8703698870388168,0.15124336496752822,0.6306610463483873,-0.6611730204009998,70.83344475642885,-1.2851699874486116,0.23970884069042953,7,-0.3922896385192862,-0.3922896385192862,-0.8670485019683829,-1.1100001335144034,-0.2674703598022461,0,-0.07581233338419902,3.7999229855918877,7.498068809509277,-1.3333501707011972,7.48023796081543,3.571430754420012,7.221683979034424,-0.07581233338419902
1396,2005-07-19,7.605056762695312,7.605056762695312,7.399997234344482,7.44457483291626,12035457.0,0.02647400820859458,1.5555466417079105,-3.6000192540138354,74.68356058613512,64.0461228660243,-0.45980171098250633,-0.6015120253407309,-0.9614885085767799,-1.0432097986885127,17.630664149491942,0.2050595283508292,0.14956576132749788,0.5460837841033923,0.01327961649304843,1.0788879517137362,0.27968170029822037,0.8124858679085643,-0.7787174653396596,100.0,22.287023519865016,0.26640208380517194,7,-0.5527708530426017,-0.5527708530426017,-1.054276466369628,-1.3016858100891104,-0.5171079635620108,1,-0.11254389000912901,1.7692364656658182,7.408913135528564,3.7999229855918877,7.498068809509277,-1.3333501707011972,7.48023796081543,-0.11254389000912901
1397,2005-07-20,7.613973140716553,7.649634838104247,7.489153861999513,7.524816036224365,11967057.0,0.001172427543865151,1.0000059426180798,0.5555585268381128,76.28209633485949,67.70164904228704,-0.40353197128301055,-0.5864264181398564,-0.9412633048813275,-1.055120245323658,17.453700248386355,0.16048097610473455,0.1796803809531271,0.5206748485565189,-0.06252830554285715,1.103878002655895,0.22907327150683088,0.8122764256062069,-0.6941877475201412,88.8891530036787,8.970720905826411,0.29160157704968787,7,-0.37891626358032227,-0.539398193359375,-1.0409035682678223,-1.3106021881103516,-0.5795183181762704,2,-0.09016399961948096,1.5555466417079105,7.605056762695312,1.7692364656658182,7.408913135528564,3.7999229855918877,7.498068809509277,-0.09016399961948096
1398,2005-07-21,7.6318039894104,7.720961093902588,7.587225914001465,7.658551216125487,16198563.0,0.0023418586281183096,-1.307701168813537,-0.30000106965598866,76.1290649824402,69.90164643706662,-0.31000119554587613,-0.5917639603460332,-0.9311565042679115,-1.0725976498921828,16.330585532741463,0.13373517990112305,0.20505632129385365,0.5113129377365109,-0.11960434944649379,1.1422302249195155,0.19585429414500855,0.8267715813280132,-0.6098396739268921,77.27260572025915,-2.346967961765401,0.31545864359150255,7,-0.2407224178314209,-0.5215659141540527,-1.05873441696167,-1.3284330368041992,-0.7667469978332528,3,-0.07827103103001298,1.0000059426180798,7.613973140716553,1.5555466417079105,7.605056762695312,1.7692364656658182,7.408913135528564,-0.07827103103001298
1399,2005-07-22,7.5159010887146,7.66746711730957,7.48023796081543,7.596141815185548,9731255.0,-0.015186828809626518,-1.4705797224555541,2.9999643449273075,70.65874687827665,70.73186052023861,-0.12319205494118535,-0.4460671548411588,-0.7944100204379687,-0.9560151787496007,15.94151006483342,0.18722915649414062,0.23926307379727696,0.36197628974914586,-0.2787614492545867,1.0027140287528784,0.04160742024727959,0.6823451592510121,-0.38209728868403836,47.72733350350679,-31.568106420575013,0.3203688695018664,7,-0.10253047943115234,-0.40566301345825195,-0.9339158535003662,-1.2125301361083984,-0.6419281959533683,4,-0.052194561510550574,-1.307701168813537,7.6318039894104,1.0000059426180798,7.613973140716553,1.5555466417079105,7.605056762695312,-0.052194561510550574
1400,2005-07-25,7.3465027809143075,7.551562786102295,7.319756031036378,7.524816036224365,11749993.0,-0.022538655817949782,-1.0000000000000078,2.2222288250919258,63.043501008913694,71.18907314943385,0.07506542870314004,-0.24129134100295868,-0.6051319736156415,-0.7862036595052277,15.955671527655394,0.23180675506591708,0.30526143782338977,0.1622647523880012,-0.4529219747783051,0.7774514795543075,-0.1453286111951524,0.4698581159711548,-0.11875381386422212,6.666603279343196,-69.97122098525954,0.30759336358315326,7,0.07132577896118075,-0.23626470565795987,-0.7266258001327524,-1.0119268894195566,-0.5706019401550302,0,-0.02912622682563537,-1.4705797224555541,7.5159010887146,-1.307701168813537,7.6318039894104,1.0000059426180798,7.613973140716553,-0.02912622682563537
1401,2005-07-26,7.44457483291626,7.44457483291626,7.150359153747559,7.168190002441406,24021374.0,0.013349488175072421,1.1290291414562275,-1.5499959887685597,64.94846867153274,72.30535073736495,0.018023816053909236,-0.30515355802306665,-0.6809125286446154,-0.883430382381075,15.606655785651885,0.29421567916870117,0.33814167438645004,0.22868621349334717,-0.37070176506770736,0.8280741920544017,-0.0710077757871801,0.5283802027738744,0.2763862609863281,51.56233417095716,-26.542358625283427,0.2996939892805275,7,-0.008914709091186523,-0.3343367576599121,-0.7890353202819824,-1.1099989414215088,-0.6954207420349121,1,-0.04071851838329854,-1.0000000000000078,7.3465027809143075,-1.4705797224555541,7.5159010887146,-1.307701168813537,7.6318039894104,-0.04071851838329854
1402,2005-07-27,7.257346153259277,7.44457483291626,7.212768077850343,7.408913135528564,15169212.0,-0.025149680654582007,1.0800068458716106,-0.5483911038419901,65.96861292305279,71.53483871419853,0.23562125480818086,-0.0954325405521228,-0.47943164140102024,-0.6958670864348164,14.836606813870269,0.23180675506591708,0.33627080793025765,0.024072027206420543,-0.5578297936053032,0.6059738480181442,-0.26687888319944175,0.31502293761228284,0.4522029018402103,18.749848534102597,-61.44161772727563,0.2909509104058619,7,0.1783139705657959,-0.1471080780029297,-0.601806640625,-0.9227702617645264,-0.5527701377868652,2,-0.023341501224920957,1.1290291414562275,7.44457483291626,-1.0000000000000078,7.3465027809143075,-1.4705797224555541,7.5159010887146,-0.023341501224920957
1403,2005-07-28,7.212768077850343,7.337586879730225,7.186020851135254,7.310840129852295,11772600.0,-0.0061424761155859375,1.0000062921574548,0.6470541969867122,57.83134548648308,69.1482845037471,0.26626989095298637,-0.02621778615239645,-0.4199632349057083,-0.6503560706997336,14.089910106466,0.1515660285949707,0.34581834821762936,-0.0370000123977654,-0.5953068160014388,0.521306791205908,-0.3161534141996025,0.24215338940407172,0.48559717922210677,12.068838327859169,-63.934101422486265,0.2791534018018369,7,0.22289204597473056,-0.10253000259399503,-0.5037349462509164,-0.8692767620086679,-0.5438551902771005,3,-0.024721889486179593,1.0800068458716106,7.257346153259277,1.1290291414562275,7.44457483291626,-1.0000000000000078,7.3465027809143075,-0.024721889486179593
1404,2005-07-29,7.248431205749513,7.310840129852295,7.20385217666626,7.239514827728271,6616755.0,0.00494444400738292,-1.6666428966181164,-0.09091660507995203,51.388911070396176,66.77047866023221,0.21397329879578209,-0.037099964829097054,-0.4400146166859331,-0.6854388383827059,13.404546231995965,0.10698795318603516,0.3641856066050311,-0.018276643753051047,-0.5531998879547073,0.5166466004486052,-0.2857382658538796,0.24918497834777753,0.43897392925643874,24.444457650184145,-46.51857965607044,0.26746162210082824,7,0.18722891807556064,-0.13819313049316495,-0.39674746990203946,-0.7622892856597909,-0.5171084403991699,4,-0.05289064671928867,1.0000062921574548,7.212768077850343,1.0800068458716106,7.257346153259277,1.1290291414562275,7.44457483291626,-0.05289064671928867
1405,2005-08-01,7.177105903625487,7.301925182342528,7.168190002441406,7.2662620544433585,5489041.0,-0.009840101961297476,-1.500004456923856,-9.999144339267488,49.333331907114626,63.95378658478549,0.27821618368169965,0.059019073475056416,-0.35444676928401986,-0.6139420372632527,12.74116896666873,0.13373517990112216,0.330425076140056,-0.10342123508453493,-0.6121742413822284,0.40533177121315855,-0.3577977382333817,0.1509552680643118,0.49955831175529575,9.090864889832199,-56.66124255556668,0.25437650314884686,8,0.25855422019958585,-0.06686782836913974,-0.32542216777801425,-0.6909639835357657,-0.2942171096801749,0,-0.04223610671693301,-1.6666428966181164,7.248431205749513,1.0000062921574548,7.212768077850343,1.0800068458716106,7.257346153259277,-0.04223610671693301
1406,2005-08-02,7.3821659088134775,7.408913135528564,7.194937229156494,7.194937229156494,10208458.0,0.02857140579246642,-1.2857171963621172,-2.100008557339533,55.294127640457106,61.62179006318522,0.0427050467579555,-0.11544618668030093,-0.5382764194096721,-0.8160704573978217,12.521791048693295,0.23180723190307617,0.2904016670691245,0.07845802307129013,-0.4023302447206847,0.5592462908632649,-0.16193611082469772,0.318852156967278,0.2839722053346412,77.41955519209999,14.76798451134394,0.24039413389598763,8,0.05349421501159579,-0.2719278335571298,-0.5304821729660043,-0.8960239887237558,-0.3833737373352051,1,-0.08212563569323028,-1.500004456923856,7.177105903625487,-1.6666428966181164,7.248431205749513,1.0000062921574548,7.212768077850343,-0.08212563569323028
1407,2005-08-03,7.373250007629394,7.44457483291626,7.319756031036378,7.399997234344482,6907542.0,-0.001207762233227383,1.1538600785797883,-0.14285859818106747,45.77463993009519,58.24907616848023,0.015514968651065608,-0.075280642510549,-0.5037721440966019,-0.8025367621002504,11.878319236002232,0.12481880187988192,0.26523515233245565,0.047252964973448996,-0.40027595243525305,0.49478188238215104,-0.17651149373090202,0.2710174236778,0.28257252731071336,74.19365412916339,14.972565111519756,0.22376445870435105,8,0.03566312789917081,-0.263011932373046,-0.5081927776336661,-0.887108087539672,-0.31204795837402255,2,-0.08464325990604815,-1.2857171963621172,7.3821659088134775,-1.500004456923856,7.177105903625487,-1.6666428966181164,7.248431205749513,-0.08464325990604815
1408,2005-08-04,7.230598926544189,7.3821659088134775,7.212768077850343,7.373250007629394,6968442.0,-0.019347110288895464,1.1111015370352846,5.333303620772468,40.38460549498133,54.885282681447414,0.10646622941916117,0.11393892071011269,-0.34011179925807067,-0.6557657921806745,12.07485385294973,0.16939783096313477,0.21349839796591574,-0.1212535142898572,-0.4682427291160467,0.2257357005363323,-0.29474812170295195,0.05224109312323755,0.41511434077206744,22.58044480790001,-31.09712397035629,0.17349460741309494,8,0.12036204338073819,-0.12036085128784091,-0.365541696548461,-0.7444570064544669,-0.04457807540893466,3,-0.07274956285304368,1.1538600785797883,7.373250007629394,-1.2857171963621172,7.3821659088134775,-1.500004456923856,7.177105903625487,-0.07274956285304368
1409,2005-08-05,7.025538921356201,7.221683979034424,7.025538921356201,7.150359153747559,8941522.0,-0.028360030375242262,-2.1428407706089767,0.8750037605169123,37.27807673465672,52.02245776208553,0.2622296756563198,0.3399386716455286,-0.11829154407610698,-0.4461705551198314,12.936777113326208,0.2050600051879874,0.14955196842747753,-0.3285424232482912,-0.6659404467732317,0.008855600276649334,-0.49724143501076146,-0.15984341148582093,0.610267263688681,0.0,-49.37974556405501,0.16869901176247015,8,0.2095179557800293,0.08469915390014648,-0.16048169136047363,-0.5393970012664795,0.14265108108520508,4,-0.05076137756477139,1.1111015370352846,7.230598926544189,1.1538600785797883,7.373250007629394,-1.2857171963621172,7.3821659088134775,-0.05076137756477139
1410,2005-08-08,7.025538921356201,7.1057801246643075,6.998792171478272,7.070117950439452,4441408.0,0.0,-1.181812877723416,0.3571458587216805,27.891169580281627,47.90498008527985,0.23681681859992487,0.3427665578391812,-0.09831154045116008,-0.4418739884902054,13.14825568207209,0.10698795318603516,0.07951228687356782,-0.319180965423584,-0.682483281606717,0.04412135075954904,-0.50083212351515,-0.13752980733201792,0.5858565731411334,5.999952934833812,-35.44920275252282,0.18165115809156646,8,0.19614458084106445,0.08469915390014648,-0.13819241523742676,-0.5393970012664795,0.1159038543701163,0,-0.04187809067735737,-2.1428407706089767,7.025538921356201,1.1111015370352846,7.230598926544189,1.1538600785797883,7.373250007629394,-0.04187809067735737
1411,2005-08-09,7.096865177154541,7.1057801246643075,6.998792171478272,6.998792171478272,4574839.0,0.010152424831285645,-1.1818022696111716,-2.199980746397996,31.168855073389906,44.038340324206196,0.12402340377369825,0.27796782520767316,-0.14899186040112333,-0.5094418147819608,13.238943415074283,0.10698795318603516,0.021499047268944693,-0.24295110702514666,-0.6172467761575868,0.1313445621072935,-0.43009894159136675,-0.05580327245892658,0.4777741179616495,22.000183982012395,-12.892602674174547,0.18714783456622028,8,0.12481832504272461,0.01337289810180664,-0.2095186710357666,-0.6107232570648193,-0.03566312789916992,1,-0.03015083108779326,-1.181812877723416,7.025538921356201,-2.1428407706089767,7.025538921356201,1.1111015370352846,7.230598926544189,-0.03015083108779326
1412,2005-08-10,7.239514827728271,7.239514827728271,7.061202049255371,7.061202049255371,8330546.0,0.020100374885651195,1.00000000000001,1.818163695946019,36.90476190476187,41.71316437068162,-0.023939066219016425,0.14411116423129755,-0.2720739383255717,-0.6477500865843355,13.050014585818982,0.1783127784728995,-0.011996558868241358,-0.10119299888610911,-0.4743872255472583,0.2720012277750401,-0.28779011221668416,0.08540411444446594,0.30057363996964437,62.79059643554065,31.88469457271345,0.18659711333057463,8,-0.01783132553100497,-0.12927675247192294,-0.3521683216094962,-0.7533729076385489,-0.18722867965698153,2,-0.03325121392499941,-1.1818022696111716,7.096865177154541,-1.181812877723416,7.025538921356201,-2.1428407706089767,7.025538921356201,-0.03325121392499941
1413,2005-08-11,6.93638277053833,7.212768077850343,6.9096360206604,7.168190002441406,19464614.0,-0.04187187462188846,-1.12500020891866,-1.3000034764098913,32.804228162774194,39.64819960316807,0.2635833893039887,0.4262646808151116,0.04118340259069875,-0.34341885895991275,12.181495587237647,0.3298788070678702,-0.06889772257454663,-0.3771322965621948,-0.7851499279108625,0.030885334786472818,-0.5811411122365282,-0.17312348088786145,0.5712279193864065,8.108053413818347,-19.816192013701503,0.20400881567433363,8,0.24072265625,0.17385530471801758,-0.1047593355178833,-0.4502408504486084,0.13373517990112216,3,0.017994866034094947,1.00000000000001,7.239514827728271,-1.1818022696111716,7.096865177154541,-1.181812877723416,7.025538921356201,0.017994866034094947
1414,2005-08-12,6.8650569915771475,6.963129997253418,6.802648067474365,6.918550968170166,13430621.0,-0.010282849335266242,1.2499774370493677,0.2307692307692346,34.83146067415727,38.03688057728392,0.30710383134761976,0.471931412094432,0.12000245019576727,-0.2712964912742457,11.360128864676865,0.16048192977905273,-0.11898123625355073,-0.4168074846267711,-0.8611382538249419,0.027523284571399742,-0.6389728692258565,-0.19464210002768567,0.5947157248064423,14.285573950856428,-15.653143092342841,0.2221653845990855,8,0.25855445861816495,0.396747589111329,-0.06463825702667148,-0.37891507148742587,0.2674698829650888,4,0.04675326948514802,-1.12500020891866,6.93638277053833,1.00000000000001,7.239514827728271,-1.1818022696111716,7.096865177154541,0.04675326948514802
1415,2005-08-15,6.847226142883301,6.891804218292236,6.8383097648620605,6.8650569915771475,2867292.0,-0.0025973344016988476,-1.999946518344208,0.33332441948564884,30.17753539140925,35.24614810516748,0.30532887481673665,0.4696011954392336,0.1524594349864241,-0.2527646522451432,10.998735312916056,0.05349445343017578,-0.1495918111519634,-0.4065539836883545,-0.8866386712257519,0.07353070384904292,-0.6465963274570532,-0.16651163991965579,0.5468341086093664,10.204043764516882,-16.297202174401068,0.2400423437686987,8,0.2763853073120117,0.4145784378051758,-0.04680740833282471,-0.3610842227935791,0.2763857841491708,0,0.04687501958609919,1.2499774370493677,6.8650569915771475,-1.12500020891866,6.93638277053833,1.00000000000001,7.239514827728271,0.04687501958609919
1416,2005-08-16,6.749154090881348,6.972044944763184,6.713490962982178,6.9007201194763175,10605936.0,-0.014322887831576092,-1.3199904158617488,8.500213938065304,32.075493911336494,33.72402076974984,0.3399105212851481,0.5272982840721916,0.26288248740906717,-0.152561769526935,10.394614507669093,0.25855398178100586,-0.17558008048671958,-0.4618309020996092,-0.962232824950652,0.03857102075143359,-0.7120318635251301,-0.21162994067408825,0.5857649422094893,6.779754739147473,-19.84681295316831,0.25020096142552134,8,0.2986743450164795,0.46807193756103516,0.09807193279266357,-0.263012170791626,0.2942171096801749,1,0.05812412630717434,-1.999946518344208,6.847226142883301,1.2499774370493677,6.8650569915771475,-1.12500020891866,6.93638277053833,0.05812412630717434
1417,2005-08-17,6.927466869354247,6.9809608459472665,6.749154090881348,6.749154090881348,19416834.0,0.026420018875226825,-1.60000160449688,-1.1764692927951887,40.804594874720394,33.77068625638752,0.10249155303610014,0.3108548213152815,0.09895992480368054,-0.3282546278009226,9.592108484476158,0.23180675506591886,-0.1906847175125792,-0.24919281005859428,-0.7268688590698877,0.22848323895269917,-0.488030834564241,-0.010354785552947554,0.3328807953235504,42.857142857142605,13.794720589589446,0.23883802450564676,8,0.04903602600097745,0.28975915908813565,-0.07132506370544345,-0.39674687385558993,-0.017830848693846768,2,0.019305062358759395,-1.3199904158617488,6.749154090881348,-1.999946518344208,6.847226142883301,1.2499774370493677,6.8650569915771475,0.019305062358759395
1418,2005-08-18,7.034454822540282,7.177105903625487,6.998792171478272,7.177105903625487,15809011.0,0.015444022353874987,1.4999983286591252,-0.8000048134906137,43.406574838309034,34.45163049012666,-0.03938741202065099,0.16529516633525265,0.007902091926719201,-0.43268573309954395,8.12724297818866,0.24963903427124023,-0.23224326310948662,-0.11233739852905344,-0.5425278126928585,0.31785301563475166,-0.327432605610956,0.1027578085528491,0.1602700379340405,69.23069802555042,37.94895453585756,0.2150952070819025,8,-0.057951927185057706,0.1827712059021005,-0.15825295448303134,-0.4769878387451163,-0.13373470306396484,3,0.002534855362759547,-1.60000160449688,6.927466869354247,-1.3199904158617488,6.749154090881348,-1.999946518344208,6.847226142883301,0.002534855362759547
1419,2005-08-19,7.123611927032472,7.1414427757263175,7.016623973846436,7.079032897949219,8966349.0,0.012674344599741483,2.11110846996324,-0.31250396943452474,48.36956474347446,36.727007730481425,-0.12646948175434503,0.04768678596455711,-0.07488247141418825,-0.519168657199546,7.164147119968142,0.12481880187988104,-0.25790271205307125,-0.0035658359527577232,-0.3971069645787928,0.38997529267327735,-0.20033640026577526,0.19320472836025981,-0.41012096405029386,88.46155032907528,52.12672524717223,0.19677056431301757,8,-0.14710903167724698,0.09361410140991122,-0.12036156654357999,-0.43686747550964444,-0.026746749877930576,4,-0.0075093894980469145,1.4999983286591252,7.034454822540282,-1.60000160449688,6.927466869354247,-1.3199904158617488,6.749154090881348,-0.0075093894980469145
1420,2005-08-22,7.132526874542236,7.177105903625487,7.123611927032472,7.150359153747559,4280949.0,0.001251464510009903,-2.0000401128508702,-0.40001497502379163,41.358002478051255,37.859135219888245,-0.13255139986804032,0.023103914228437716,-0.0748905332198202,-0.5234797814445251,6.878476187154066,0.0534939765930158,-0.2650327945789748,0.01604790687561053,-0.3637831662970825,0.3958789800483036,-0.17386762971073555,0.2059634434619566,-0.41047687530517596,90.38447099625533,56.79917252745942,0.18991553658634644,8,-0.15602397918701172,0.08469915390014648,-0.11590337753295898,-0.37445735931396484,-0.20506000518798917,0,0.0,2.11110846996324,7.123611927032472,1.4999983286591252,7.034454822540282,-1.60000160449688,6.927466869354247,0.0
1421,2005-08-23,7.1414427757263175,7.177105903625487,7.052286148071289,7.159274101257324,6623503.0,0.0012500340119157016,3.666601299615942,0.9999465197743632,41.975303343388354,38.42252871306897,-0.15028283123303599,-0.010209746467725545,-0.07518713395385834,-0.526412059297166,7.443412218907714,0.12481975555419833,-0.24976360909642814,0.04012041091918839,-0.30740381085380797,0.38764463269218474,-0.1336416999673098,0.21388252180568657,-0.4011905403137197,91.66655524357087,60.606472740437475,0.17376211088649818,8,-0.1783132553100577,0.07578325271606534,-0.12481927871704013,-0.3343372344970694,-0.01783084869384588,1,-0.0024968132146143684,-2.0000401128508702,7.132526874542236,2.11110846996324,7.123611927032472,1.4999983286591252,7.034454822540282,-0.0024968132146143684
1422,2005-08-24,7.087948799133301,7.159274101257324,7.016623973846436,7.114696025848389,6579278.0,-0.00749063995511412,1.4615352968522928,1.5000133707714187,44.73685414267403,39.74837604416894,-0.1347163309807744,0.03156084814293614,-0.010068681095624754,-0.4690354313913012,8.096832065811602,0.14265012741088778,-0.22267418414586704,-0.004903697967529652,-0.3445855332910428,0.3347781373559835,-0.17474461562928578,0.16493721969422648,-0.33022241699218746,49.99986629264262,17.1290924260707,0.16984091766175638,8,-0.14265036582946777,0.12927722930908203,-0.03566288948059082,-0.24518084526062012,0.02674722671508789,2,-0.006289210014782998,3.666601299615942,7.1414427757263175,-2.0000401128508702,7.132526874542236,2.11110846996324,7.123611927032472,-0.006289210014782998
1423,2005-08-25,7.034454822540282,7.0433712005615225,6.954214096069336,7.025538921356201,6802079.0,-0.0075471731115720475,5.666286366229698,-0.3333392758454377,50.37038064148068,41.47492270720488,-0.0735862302802257,0.07484862435809614,0.05006906430299107,-0.4126422356665005,8.982117390437475,0.13373470306396484,-0.2054429392214301,-0.04948201179504519,-0.3852493403734494,0.286285316783359,-0.21736567608424728,0.1184016524941569,-0.2599532595397944,35.9998545261615,-0.9863503850663662,0.16788366428920212,8,-0.08915638923644931,0.1827712059021005,0.12036108970642179,-0.16939783096313388,0.25855398178100675,3,-0.017743919753372972,1.4615352968522928,7.087948799133301,3.666601299615942,7.1414427757263175,-2.0000401128508702,7.132526874542236,-0.017743919753372972
1424,2005-08-26,6.8650569915771475,7.061202049255371,6.8383097648620605,7.0077080726623535,8618375.0,-0.02408115983918735,-1.2727235156692525,-15.999625628411149,44.15584009657519,43.028067674445545,0.10707129076983168,0.22562003997921565,0.22370439710304169,-0.24243964634242143,10.090001734670649,0.22289228439331055,-0.2118126425313438,-0.19971113204956126,-0.5396847433792393,0.14026247928011681,-0.36969793771440074,-0.029724326384721778,-0.0744512549516596,7.894784991562122,-31.64732318143147,0.1699868056648391,8,0.08024144172668546,0.3254220485687265,0.385602831840516,0.03566312789917081,0.5527710914611825,4,0.005194877179159008,5.666286366229698,7.034454822540282,1.4615352968522928,7.087948799133301,3.666601299615942,7.1414427757263175,0.005194877179159008
1425,2005-08-29,6.873972892761231,6.9096360206604,6.731322765350343,6.731322765350343,4225908.0,0.0012987366594368055,-1.500008356760105,-0.9999933146365941,41.496560523829324,44.07485285361142,0.11437629815450645,0.2032505231942583,0.22151633350491284,-0.2492095503424201,11.23601280235062,0.1783132553100577,-0.18431089456931105,-0.1756385803222651,-0.5215023594379327,0.17022519879340248,-0.3485704698800989,-0.0027066907644313076,0.30313301086425604,31.99989303382818,-9.357927511537802,0.17293188955783392,8,0.08024144172668368,0.25855398178100497,0.3878314495086661,0.04457855224609286,0.7132530212402335,0,0.03242554020369082,-1.2727235156692525,6.8650569915771475,5.666286366229698,7.034454822540282,1.4615352968522928,7.087948799133301,0.03242554020369082
1426,2005-08-30,6.775900840759277,7.070117950439452,6.775900840759277,7.0433712005615225,15090353.0,-0.014267157222169202,-1.1999978606803683,-1.875009610274129,31.690145884642973,43.06213629915837,0.24210086101523665,0.2672773476777204,0.3258902063268341,-0.14897058314126888,11.948245621446485,0.2942171096801749,-0.15874208386587085,-0.24339737892150914,-0.5723992253349595,0.08560446749194117,-0.40789830212823475,-0.07889645571478354,0.3922894001007071,10.416622561641924,-27.063939832722276,0.1645009232067252,8,0.1783134937286377,0.3031320571899414,0.4881324768066406,0.15602421760559082,0.6240963935852051,1,0.02236839531110757,-1.500008356760105,6.873972892761231,-1.2727235156692525,6.8650569915771475,5.666286366229698,7.034454822540282,0.02236839531110757
1427,2005-08-31,6.749154090881348,6.820478916168213,6.686744213104247,6.713490962982178,14626267.0,-0.003947334901514332,-1.9999946516913627,-0.13333487839750743,40.540545749513015,42.74368862262547,0.26920361288729033,0.25810422394155186,0.35415913305145086,-0.1197633732119101,12.660401232459126,0.13373470306396573,-0.12383194802176067,-0.23893933296203596,-0.544112870288024,0.06623420436395211,-0.39152610162503,-0.08635256429904192,0.4102988004684436,16.27912183315052,-23.887575397764067,0.1525867686629941,8,0.18277096748351962,0.31650543212890625,0.5237950086593628,0.21843338012695312,0.5081920623779297,2,0.055482188005908206,-1.1999978606803683,6.775900840759277,-1.500008356760105,6.873972892761231,-1.2727235156692525,6.8650569915771475,0.055482188005908206
1428,2005-09-01,6.704576015472412,6.829394817352295,6.668912887573242,6.802648067474365,7337731.0,-0.0066049870559576895,1.1176570522500755,-2.7499565455736654,41.666703807753834,41.99892629643429,0.2928653609426659,0.27537185293418354,0.39459916437516807,-0.07210493172893351,13.891441248342856,0.16048192977905273,-0.08607710416181291,-0.25721626281738263,-0.5650473560487095,0.05061483041394421,-0.41113180943304606,-0.10330071620171921,0.43596852874755765,8.889002457843489,-33.12419669292482,0.15391554661566348,9,0.21843338012695312,0.35216784477233887,0.5683730840682983,0.26301145553588867,0.5616860389709464,3,0.06117016339728676,-1.9999946516913627,6.749154090881348,-1.1999978606803683,6.775900840759277,-1.500008356760105,6.873972892761231,0.06117016339728676
1429,2005-09-02,6.668912887573242,6.802648067474365,6.668912887573242,6.713490962982178,7920136.0,-0.00531922194884038,-5.000042786697616,0.4545441285153059,40.90908648899902,41.949046742095156,0.28747786299433375,0.29823839968169086,0.43338492002109774,-0.02997859797963276,14.347214787628957,0.13373517990112305,-0.07505592481531576,-0.27504808902740496,-0.6076504313034619,0.05755425324865193,-0.44134926016543297,-0.10874691788937696,0.4433337572479239,0.0,-44.13510886588621,0.16630117113802836,9,0.25409650802612305,0.3878309726715088,0.6040362119674683,0.2986745834350586,0.6062650680541992,4,0.09358285634694341,1.1176570522500755,6.704576015472412,-1.9999946516913627,6.749154090881348,-1.1999978606803683,6.775900840759277,0.09358285634694341
1430,2005-09-05,6.731322765350343,6.749154090881348,6.686744213104247,6.713490962982178,4455386.0,0.009358328535584048,1.3333214483090914,-0.40001283600930465,49.05660377358496,42.73585790100589,0.1812305851296303,0.2241486441320557,0.3783363292362667,-0.08321902796998515,14.715654524205245,0.08024120330810547,-0.0754258764678859,-0.19792740345001114,-0.5411926534754015,0.14533784657537918,-0.36956002846270675,-0.026294778437315536,0.3543238540359477,15.555605737186903,-31.928921220209645,0.17163262501269522,9,0.18277072906494052,0.3254210948944083,0.5416263341903678,0.2362647056579581,0.6330113410949689,0,0.10198668844432635,-5.000042786697616,6.668912887573242,1.1176570522500755,6.704576015472412,-1.9999946516913627,6.749154090881348,0.10198668844432635
1431,2005-09-06,6.8828887939453125,6.9096360206604,6.713490962982178,6.713490962982178,7165027.0,0.02251652964483597,-1.315791844122358,9.499759332548463,47.57282914547038,43.050966234649934,-0.012145514130950552,0.05874182813263218,0.2337452078292781,-0.22478351596372903,14.749899361937885,0.19614505767822266,-0.09025253160436009,-0.03566255569458043,-0.37015752232513144,0.29883241093597057,-0.20291003900985594,0.13158492762069507,0.17775380153219533,88.88880085097448,39.132752581867756,0.16724748331527534,9,-0.013373374938964844,0.17385506629943848,0.39006030559539795,0.08469867706298828,0.31204843521118164,1,0.1023316141146633,1.3333214483090914,6.731322765350343,-5.000042786697616,6.668912887573242,1.1176570522500755,6.704576015472412,0.1023316141146633
1432,2005-09-07,6.998792171478272,7.052286148071289,6.927466869354247,6.954214096069336,12237387.0,0.01683935059867836,-1.5454483573439113,0.2631561169082368,48.07692307692319,42.79613761636577,-0.15871647937012678,-0.08023421363935679,0.12314568251535629,-0.3306216427810744,15.303122229997207,0.16939735412597656,-0.09250226718450882,0.09227695465088015,-0.20929309767762305,0.39384700697938335,-0.058508071513371895,0.2430619808151322,-0.3298792839050302,86.04650295027835,37.152984634333706,0.15078502616425166,9,-0.12927675247192472,0.057951688766478604,0.2741569280624381,-0.03120470046997159,0.16048192977905185,2,0.05732490021652814,-1.315791844122358,6.8828887939453125,1.3333214483090914,6.731322765350343,-5.000042786697616,6.668912887573242,0.05732490021652814
1433,2005-09-08,7.061202049255371,7.070117950439452,6.93638277053833,6.998792171478272,7555493.0,0.008917235466918694,2.3333095632848346,1.400012836009237,46.534639309443115,43.06044864001775,-0.2424270585834254,-0.13999088720846675,0.06773649411740301,-0.3832129597944913,15.242149926292914,0.13373517990112216,-0.09645681059297662,0.14844586849212682,-0.16079541388056473,0.45768715086481837,-0.006174772694218511,0.30306650967847215,-0.38462169647216804,97.77771967273146,51.66318026014099,0.15462064118634564,9,-0.19168663024902344,-0.03566265106201172,0.19837355613708496,-0.09361457824707031,0.2139759063720703,3,0.027777721503464248,-1.5454483573439113,6.998792171478272,-1.315791844122358,6.8828887939453125,1.3333214483090914,6.731322765350343,0.027777721503464248
1434,2005-09-09,7.186020851135254,7.20385217666626,7.061202049255371,7.079032897949219,14084058.0,0.017676707309776774,-1.0000066854304415,1.714279165361454,52.63157894736841,44.29767290929988,-0.35417440764825514,-0.2524755299060022,-0.04934914893502551,-0.49738770569883606,14.9762956322377,0.14265012741088867,-0.10010940493838127,0.25721647739410436,-0.07412554288228446,0.5885584976704932,0.0915454672559104,0.4228874875322983,-0.49369899444580057,96.55172095819648,53.722198245512786,0.16567101013819427,9,-0.24963831901550293,-0.23180699348449707,0.0445786714553833,-0.21843338012695312,0.07132530212402344,4,0.011166291466497391,2.3333095632848346,7.061202049255371,-1.5454483573439113,6.998792171478272,-1.315791844122358,6.8828887939453125,0.011166291466497391
1435,2005-09-12,7.168190002441406,7.239514827728271,7.079032897949219,7.212768077850343,9436932.0,-0.002481324374536298,2.272751141386041,-0.4166644382047594,51.304360362773735,46.477030073536625,-0.3243262750366913,-0.22068036752138553,-0.023545466331598597,-0.47090142635917687,14.7543978600863,0.16048192977905185,-0.11046347811937984,0.22333743572235143,-0.12215698343437875,0.5688318548790816,0.05059022614398678,0.3960846453007161,-0.4451763265533444,86.44076246972327,47.73207212222157,0.17274720957836495,9,-0.21397614479064941,-0.21397614479064941,0.0044574737548828125,-0.20060253143310547,0.062408924102782315,0,0.014925379091457636,-1.0000066854304415,7.186020851135254,2.3333095632848346,7.061202049255371,-1.5454483573439113,6.998792171478272,0.014925379091457636
1436,2005-09-13,7.1414427757263175,7.20385217666626,7.087948799133301,7.159274101257324,5935717.0,-0.0037313780335034297,1.1666718664343114,0.40000213933489276,52.67857270766364,47.82569973555336,-0.2685107577879071,-0.17184769695078383,0.010453342252338516,-0.43314635385552247,14.030987569167788,0.11590337753295898,-0.09817662603046706,0.17697577476501358,-0.1662736101447706,0.5202251596747978,0.005351082310121491,0.3486004672199057,-0.37710900769103883,68.57148096306302,29.99844750148568,0.1716246924548922,9,-0.18722891807556064,-0.18722891807556064,0.02451801300048917,-0.12927675247192294,-0.1426506042480451,1,0.03121096642776422,2.272751141386041,7.168190002441406,-1.0000066854304415,7.186020851135254,2.3333095632848346,7.061202049255371,0.03121096642776422
1437,2005-09-14,7.061202049255371,7.186020851135254,7.016623973846436,7.1414427757263175,10303644.0,-0.01123592654745953,-1.0000000000000104,4.499986629228233,51.304360362773735,48.89655046388891,-0.15572748762245858,-0.08545550360606491,0.09687532813032895,-0.34097140806824555,13.16813490353909,0.16939687728881747,-0.08355815888765328,0.09004828929901088,-0.25536986188858535,0.4354664404866071,-0.08266078629478724,0.262757364892809,-0.2588537964446527,41.176535360240734,2.1839097402392014,0.17270907559379808,9,-0.10698819160461426,-0.10698819160461426,0.10475873947143555,-0.04903602600097656,-0.017830848693848544,2,0.018939435377752112,1.1666718664343114,7.1414427757263175,2.272751141386041,7.168190002441406,-1.0000066854304415,7.186020851135254,0.018939435377752112
1438,2005-09-15,7.052286148071289,7.1057801246643075,6.93638277053833,7.016623973846436,10147735.0,-0.0012626605387990875,1.3750045962180475,-0.4444398224356208,60.82476500505059,51.10940363233909,-0.10314920796585803,-0.0791956307648487,0.11889446773613699,-0.3166353894266223,13.20017514869522,0.16939735412597745,-0.04505132513808441,0.08024082183837855,-0.26595644870493373,0.42643809238169084,-0.09285781343327759,0.2533394571100347,-0.2149645692671669,38.23527561135994,-4.497236600306692,0.17309863527165595,9,-0.08915662765503019,-0.09807229042053223,0.11367464065551758,-0.04012012481689453,0.026746749877929688,3,0.01517067670535388,-1.0000000000000104,7.061202049255371,1.1666718664343114,7.1414427757263175,2.272751141386041,7.168190002441406,0.01517067670535388
1439,2005-09-16,7.070117950439452,7.159274101257324,6.998792171478272,7.016623973846436,17115241.0,0.002528513732109383,-2.5999614925900496,1.5000200564253976,61.224523208943154,52.46139468071222,-0.06491123881522753,-0.10671171682351765,0.10602059829887,-0.3165091193987424,13.336718670599524,0.16048192977905185,-0.01856544889483569,0.1007473230361926,-0.24132141058924717,0.4428160566616324,-0.07028704377652772,0.27178168984891293,-0.20062091172139862,44.11779510912123,0.026535371896066806,0.17103436681272005,9,-0.09361505508422763,-0.1159040927886954,0.07355380058288663,-0.04903650283813388,0.044578075408936435,4,0.029003760138859302,1.3750045962180475,7.052286148071289,-1.0000000000000104,7.061202049255371,1.1666718664343114,7.1414427757263175,0.029003760138859302
1440,2005-09-19,7.132526874542236,7.194937229156494,6.9096360206604,6.9809608459472665,11625793.0,0.008827140443803394,1.0645072244985982,2.8333288764095794,71.27659150767283,55.09514605429027,-0.07199552978225832,-0.17826013050988188,0.0419240428622043,-0.3625501218654872,13.572257609168103,0.28530120849609375,0.014121319237013097,0.1631562471389767,-0.17891248648646307,0.5052249807644165,-0.007878119673743633,0.334190613951697,-0.23342841270336567,75.75751682290249,26.274501849609834,0.17103436681272005,9,-0.05795145034790039,-0.1783130168914795,0.0601811408996582,-0.06686687469482422,-0.06240892410278409,0,0.01750000818960129,-2.5999614925900496,7.070117950439452,1.3750045962180475,7.052286148071289,-1.0000000000000104,7.061202049255371,0.01750000818960129
1441,2005-09-20,7.123611927032472,7.20385217666626,7.0433712005615225,7.132526874542236,9180663.0,-0.0012499003041382961,1.1176444679351774,-0.058818902839950817,72.826126765599,57.845057575254245,-0.02832132853615832,-0.17997703441125967,0.04958780076021441,-0.33757999166446684,13.464971631910604,0.16048097610473722,0.05418387502343425,0.15513284206390487,-0.18513578102026162,0.4954014651480714,-0.01500146947817882,0.32526715360598857,-0.2139759063720712,72.72744953129285,18.257662295842884,0.17013431154208347,9,-0.049036502838135654,-0.16939806938171476,0.06909608840942294,-0.05795192718505948,-0.04457902908325284,1,0.015018645120985052,1.0645072244985982,7.132526874542236,-2.5999614925900496,7.070117950439452,1.3750045962180475,7.052286148071289,0.015018645120985052
1442,2005-09-21,7.0433712005615225,7.168190002441406,6.989877223968506,7.150359153747559,14020309.0,-0.011264050778293178,1.500010028145662,12.000962772786918,69.79169974545344,60.429175401477615,0.06583074313801429,-0.10882678977474747,0.1267568769356533,-0.24229946778634215,13.294351129921985,0.1783127784729004,0.08143352521933522,0.07712099552154417,-0.26042571191306685,0.4146677029561552,-0.09165235819576178,0.24589434923885012,-0.13373517990112216,45.454736992233286,-14.170136962462841,0.16877335371730562,9,0.031204223632813388,-0.08915734291076571,0.08915603160858243,0.02228879928588956,-0.22289228439330966,2,-0.006329217616657279,1.1176444679351774,7.123611927032472,1.0645072244985982,7.132526874542236,-2.5999614925900496,7.070117950439452,-0.006329217616657279
1443,2005-09-22,6.9096360206604,7.016623973846436,6.9096360206604,7.0077080726623535,7017419.0,-0.01898738204944539,-1.1818234859387944,0.9166644382047435,62.616856998473985,61.53865074048934,0.19646578418843763,0.015892641907874427,0.2474678184269159,-0.09813547539094358,12.982866884741002,0.13373517990112216,0.09820106278615626,-0.05037324428558332,-0.3872251601912424,0.2864786716200758,-0.21879920223841332,0.11805271366724668,0.3298788070678702,0.0,-64.39241921714537,0.1684259579528296,9,0.16493940353393555,0.044577836990356445,0.18722844123840332,0.15602397918701172,-0.13373517990112305,3,0.019354880561181842,1.500010028145662,7.0433712005615225,1.1176444679351774,7.123611927032472,1.0645072244985982,7.132526874542236,0.019354880561181842
1444,2005-09-23,6.9007201194763175,6.9809608459472665,6.8828887939453125,6.918550968170166,6472608.0,-0.0012903575756267882,-2.666690437139019,0.18181376171769548,59.40594478840771,62.438826787782006,0.1795359494572839,0.029109800931162333,0.24241251657509189,-0.08030267814610159,12.204371740512556,0.09807205200195401,0.10658184933388615,-0.06107230186462509,-0.3961809059578645,0.2740363022286143,-0.22862660391124479,0.10648200018199461,0.3321971321105961,5.555563809130191,-62.328706732343065,0.16755430204661959,9,0.14265036582946866,0.053493738174439365,0.19614434242248624,0.20060253143310636,0.053493976593018466,4,0.02583973489515068,-1.1818234859387944,6.9096360206604,1.500010028145662,7.0433712005615225,1.1176444679351774,7.123611927032472,0.02583973489515068
1445,2005-09-26,7.096865177154541,7.123611927032472,6.954214096069336,6.972044944763184,6696243.0,0.028423853493874107,-1.1111140823936763,-7.0002406803226975,61.320791368830314,63.39907330568941,-0.031056432577877047,-0.15755865420761062,0.03716161621032921,-0.26629973973197973,10.644930223199578,0.22289180755615412,0.11724100747463773,0.12392814159393328,-0.2136991115443969,0.4615553947322635,-0.04488548497523137,0.29274176816309794,0.12205093612670836,66.66691427391403,1.380108171593875,0.16881362656916496,9,-0.05349469184875488,-0.14265131950378418,-7.152557373046875e-07,0.0044574737548828125,-0.14265108108520508,0,0.002512496468334513,-2.666690437139019,6.9007201194763175,-1.1818234859387944,6.9096360206604,1.500010028145662,7.0433712005615225,0.002512496468334513
1446,2005-09-27,6.927466869354247,7.079032897949219,6.918550968170166,7.070117950439452,8552615.0,-0.02386945553729869,1.0000118852008228,-1.142852231182693,46.42857142857134,62.85731897966693,0.11711312067588686,0.02506173186814209,0.18897465266009572,-0.08535772324752511,10.05589134149334,0.178314208984375,0.10686628014687916,-0.05304846763610893,-0.37864377042618,0.27254683515396216,-0.21584611903114403,0.10974918375892617,0.27800815115356503,15.624916432677855,-45.092921983579934,0.1627976513950354,9,0.11590361595153897,0.026746988296509677,0.16939759254455655,0.1827712059021005,0.08024120330810636,1,0.020592098637997935,-1.1111140823936763,7.096865177154541,-2.666690437139019,6.9007201194763175,-1.1818234859387944,6.9096360206604,0.020592098637997935
1447,2005-09-28,7.123611927032472,7.150359153747559,6.9809608459472665,6.9809608459472665,11504840.0,0.02831410981493554,-1.37500208917605,-1.0,52.75591545968283,61.96078014129274,-0.07738607402791597,-0.14924327685406258,-0.023126469353347723,-0.26784715800942394,9.03901520285279,0.22289228439331144,0.10308994138769378,0.12437369823455935,-0.1880012805541078,0.4367486770232265,-0.031813791159773785,0.2805611876288925,0.06895964441284086,89.99992868934616,32.566653819849066,0.15618748939433338,9,-0.08024144172668546,-0.16939806938171476,-0.0334341526031503,-0.013373851776123935,0.09807205200195224,2,-0.006257924988036678,1.0000118852008228,6.927466869354247,-1.1111140823936763,7.096865177154541,-2.666690437139019,6.9007201194763175,-0.006257924988036678
1448,2005-09-29,7.114696025848389,7.177105903625487,7.070117950439452,7.132526874542236,8236921.0,-0.0012515983851182355,-1.0000178278542062,-0.1249962394830877,46.491254819924045,60.323750320290614,-0.06558310118123334,-0.11386474277691239,-0.031174045029986885,-0.2461853526587401,7.950447745752798,0.10698795318603516,0.09876484230256644,0.09495179653167707,-0.18848235689638493,0.37838594995973907,-0.046765280182354374,0.2366688732457085,0.06548823449692343,78.78781494218993,25.21622051480236,0.14171707671403114,9,-0.07132554054260254,-0.16048216819763184,-0.03343379497528076,-0.004457950592041016,0.0891561508178711,3,-0.04135343359874488,-1.37500208917605,7.123611927032472,1.0000118852008228,6.927466869354247,-1.1111140823936763,7.096865177154541,-0.04135343359874488
1449,2005-09-30,7.293008804321289,7.355419158935548,7.248431205749513,7.319756031036378,19266019.0,0.025062599698577825,1.1817916616020026,1.5000534845162823,55.30300574699601,58.54890745799319,-0.2335099185960159,-0.256157856357607,-0.22099157187633267,-0.41371781000020746,7.137244335544533,0.2407231330871591,0.10649639183468729,0.24205977916717547,-0.014929665118505575,0.4990492234528565,0.11356505702433495,0.370554501310016,-0.41012001037597656,85.71414537988738,34.800752543661936,0.12849472214284033,9,-0.17385482788085938,-0.28084278106689453,-0.21174657344818115,-0.1827707290649414,-0.017830848693847656,4,-0.07090461254559466,-1.0000178278542062,7.114696025848389,-1.37500208917605,7.123611927032472,1.0000118852008228,6.927466869354247,-0.07090461254559466
1450,2005-10-03,7.41782808303833,7.41782808303833,7.310840129852295,7.3465027809143075,7890167.0,0.01711492225857203,2.0,-2.6666428966179945,60.83914540808694,57.21702064049185,-0.35045762703008076,-0.3445753973692618,-0.3506413417506655,-0.5266367978070257,6.383841475066025,0.12481927871704102,0.10890212872212324,0.3325537919998167,0.07195456416649648,0.593153019833137,0.20225417808315704,0.4628534059164764,-0.5254886817932132,100.0,49.20025051998595,0.1302996139166599,10,-0.2674696445465088,-0.37445759773254395,-0.34993934631347656,-0.3075900077819824,-0.22289085388183594,0,-0.06249996384104639,1.1817916616020026,7.293008804321289,-1.0000178278542062,7.114696025848389,-1.37500208917605,7.123611927032472,-0.06249996384104639
1451,2005-10-04,7.587225914001465,7.587225914001465,7.3821659088134775,7.4534912109375,10453575.0,0.022836580878772494,2.0666685682908783,1.87499665730715,69.28102016275616,57.16027846463659,-0.49972758457121014,-0.4832784583023937,-0.5261624796131308,-0.6826014066862358,6.85751554922002,0.2050600051879874,0.11478670644686595,0.46673476696014404,0.139458028507911,0.7940115054123771,0.30309639773402797,0.6303731361862601,-0.6738669654846197,100.0,46.000851301081006,0.1636383692261164,10,-0.35216856002807617,-0.45915651321411133,-0.5438553094863892,-0.4769878387451172,-0.28530073165893644,1,-0.08343126000294376,2.0,7.41782808303833,1.1817916616020026,7.293008804321289,-1.0000178278542062,7.114696025848389,-0.08343126000294376
1452,2005-10-05,7.399997234344482,7.506985187530518,7.399997234344482,7.506985187530518,8588791.0,-0.024676829420812507,1.0,-0.8000014262181686,61.271678802375106,57.0108142206256,-0.2867459639221943,-0.2787426519713385,-0.3413231063923696,-0.4860237159396519,7.931550791332712,0.18722867965698242,0.1023389032069435,0.2594458341598509,-0.0851477598300141,0.6040394281497159,0.0871490371649184,0.4317426311547834,-0.4462062678985603,63.79311616721416,7.477735919198665,0.1722967969949326,10,-0.16493988037109375,-0.2719278335571289,-0.3833736181259155,-0.28975915908813477,-0.02674722671508878,2,-0.05301206868854713,2.0666685682908783,7.587225914001465,2.0,7.41782808303833,1.1817916616020026,7.293008804321289,-0.05301206868854713
1453,2005-10-06,7.257346153259277,7.328671932220459,7.221683979034424,7.328671932220459,10604929.0,-0.01927718032422232,1.999979943976842,0.6666711235904978,55.61494940273433,56.58959251110634,-0.1001132398871869,-0.12716323239319216,-0.20133110761395034,-0.3343311428883009,8.556901631266726,0.1783132553100586,0.08584225850289506,0.10698754787445086,-0.23925806261358584,0.45323315836248756,-0.06613525736956749,0.2801103531184692,-0.2655490899600226,9.75597347758992,-46.11526206692817,0.1731228052440182,10,-0.004457712173461914,-0.12927675247192383,-0.2585538625717163,-0.1471080780029297,0.2674698829650879,3,-0.00491394147002866,1.0,7.399997234344482,2.0666685682908783,7.587225914001465,2.0,7.41782808303833,-0.00491394147002866
1454,2005-10-07,7.2662620544433585,7.337586879730225,7.194937229156494,7.20385217666626,5403005.0,0.0012285346455573887,-2.5555846085277074,-0.8749974929970928,54.143649510630226,55.792132304639665,-0.05780264102614652,-0.13677179829653685,-0.21400701717431847,-0.33406191556361176,8.49572050785567,0.14264965057373047,0.07789120712605602,0.11189138889312655,-0.23793518149549975,0.46171795928175285,-0.06302189630118615,0.28680467408743926,-0.23873926010197088,18.181718729677694,-33.72103283291119,0.174913285194313,10,-0.013373613357543057,-0.13819265365600497,-0.2763854265213004,-0.15602397918701083,0.23180675506591886,4,-0.00858899353057807,1.999979943976842,7.257346153259277,1.0,7.399997234344482,2.0666685682908783,7.587225914001465,-0.00858899353057807
1455,2005-10-10,7.275177955627441,7.408913135528564,7.275177955627441,7.301925182342528,9631774.0,0.0012270272001311255,-8.999928689854283,-0.42857361154618195,54.696117577497844,56.710748543409274,-0.04332052428707556,-0.14467924251388453,-0.22435746694923964,-0.3340746704166211,8.383186871557404,0.14265108108520508,0.08774068807569169,0.11545789241790771,-0.2385060057023125,0.46942179053812794,-0.061524056642202396,0.2924398414780178,-0.21407297410644954,20.454509541272582,-27.62377877801409,0.17698194906011028,10,0.008915424346923828,-0.13819289207458496,-0.2853013277053833,-0.16493988037109375,0.10698795318603604,0,0.0,-2.5555846085277074,7.2662620544433585,1.999979943976842,7.257346153259277,1.0,7.399997234344482,0.0
1456,2005-10-11,7.364334106445312,7.391080856323242,7.248431205749513,7.257346153259277,7752675.0,0.012254841237100855,-1.2857252007549025,-3.999964344927274,59.890065972171186,57.50343193368576,-0.07151018646020102,-0.22796883234788368,-0.3205524496480914,-0.41158348022893776,8.204239490129924,0.14264965057372958,0.10765093173485596,0.1934694766998284,-0.17192242991846296,0.5588613833181197,0.010773523390682271,0.3761654300089745,-0.2716618689754915,54.28552654902388,5.632670883235086,0.18269595330914584,10,-0.03566217422485263,-0.21397566795349032,-0.3789154291152945,-0.25409603118896396,-0.10698795318603427,1,-0.023002334608985264,-8.999928689854283,7.275177955627441,-2.5555846085277074,7.2662620544433585,1.999979943976842,7.257346153259277,-0.023002334608985264
1457,2005-10-12,7.194937229156494,7.284092903137207,7.132526874542236,7.275177955627441,14430622.0,-0.023002334608985264,2.0909568286907603,-0.7499977715380907,58.602143117164076,58.849086188934656,0.12188576454057465,-0.05063523490291644,-0.16002050610088592,-0.22941305003283752,8.20788691786072,0.23180723190307528,0.10810157912442353,0.01738584041595459,-0.3444334716637458,0.379205152495655,-0.16352381562389606,0.19829549645580524,-0.07259177109477566,22.5808455136434,-30.895035246048618,0.18090965603985024,10,0.16493916511535645,0.04012012481689453,-0.23180758953094482,-0.08469915390014648,-0.10698843002319336,2,0.014869893896013453,-1.2857252007549025,7.364334106445312,-8.999928689854283,7.275177955627441,-2.5555846085277074,7.2662620544433585,0.014869893896013453
1458,2005-10-13,7.159274101257324,7.248431205749513,7.061202049255371,7.168190002441406,14882399.0,-0.0049566975726557105,1.2105197971029051,0.11111441254598073,57.67194299897196,59.11230143915421,0.1838735503941109,-0.0068996169934365525,-0.12922072203856683,-0.182762361503376,8.541369713843643,0.1872291564941415,0.14016739136350864,-0.02362668514251709,-0.3807815614495933,0.3335281911645591,-0.2022041232960552,0.15495075301102101,0.4279518127441406,28.20504029742068,-30.03812756823097,0.1785774381535379,10,0.16493988037109375,0.07578325271606445,-0.1961444616317749,-0.04903602600097656,-0.02674722671508789,3,0.029887933238160302,2.0909568286907603,7.194937229156494,-1.2857252007549025,7.364334106445312,-8.999928689854283,7.275177955627441,0.029887933238160302
1459,2005-10-14,7.275177955627441,7.284092903137207,7.20385217666626,7.212768077850343,8444227.0,0.016189330472730745,1.000023770613579,-6.9998395550325245,55.55553574702285,58.52523369903598,0.07283363469988835,-0.11241687422866686,-0.24213067067811345,-0.28803198619162984,8.668134218805498,0.12481880187988281,0.15460576552962912,0.08202416896820086,-0.27326689170388274,0.43731522964028446,-0.09562136136784094,0.25966969930424266,0.301527481079102,61.538419342762054,4.1806586468053695,0.17764553033604197,10,0.04903602600097656,-0.040120601654052734,-0.3276505470275879,-0.16493988037109375,-0.2139759063720703,4,0.034313673441324744,1.2105197971029051,7.159274101257324,2.0909568286907603,7.194937229156494,-1.2857252007549025,7.364334106445312,0.034313673441324744
1460,2005-10-17,7.257346153259277,7.293008804321289,7.221683979034424,7.257346153259277,4298031.0,-0.0024510468990481815,-1.0000133709502734,0.0,61.349675738549976,57.6439732074575,0.07320543263136159,-0.08933469851796794,-0.2214504418302905,-0.2581381224965078,9.113615843447,0.07132482528686523,0.17955791496302353,0.05795140266418475,-0.29724070232126465,0.41314350764963415,-0.1196446498285395,0.235547455156909,0.3090492156982423,59.45944383251952,-3.0459924446548,0.1775960524927245,10,0.026747465133666992,-0.022288799285888672,-0.31204795837402344,-0.1471080780029297,-0.32096338272094727,0,0.03316951557311221,1.000023770613579,7.275177955627441,1.2105197971029051,7.159274101257324,2.0909568286907603,7.194937229156494,0.03316951557311221
1461,2005-10-18,7.230598926544189,7.301925182342528,7.212768077850343,7.284092903137207,4757124.0,-0.003685538232605423,-1.000032090194841,-100.0,54.16662643057857,56.85452294392455,0.04922131443595479,-0.05708825444201704,-0.19440627557002088,-0.21964661965698262,9.653872024081043,0.08915710449218572,0.1795267229742974,0.025854825973509854,-0.3277507088442304,0.3794603607912501,-0.15094794143536028,0.20265759338237999,0.32569257601928836,70.37000354572689,10.873891330610363,0.17680276740886994,10,0.0044586658477792085,0.004458427429200107,-0.27638506889343173,-0.12036085128784091,-0.2674689292907706,1,0.020961884874138415,-1.0000133709502734,7.257346153259277,1.000023770613579,7.275177955627441,1.2105197971029051,7.159274101257324,0.020961884874138415
1462,2005-10-19,6.998792171478272,7.150359153747559,6.998792171478272,7.087948799133301,12285486.0,-0.03205913609935307,-2.40001604492584,1.6666666666666223,46.15383885074046,55.803288438147455,0.24376687933135877,0.18045977892570697,0.030411198364620695,0.021109765732114205,10.127169198784026,0.2318067550659162,0.15397067945998621,-0.2037229776382441,-0.5621407792559099,0.1546948239794217,-0.382931878447077,-0.024514076829411202,0.5475975420190426,0.0,-54.6989236038506,0.17920890080883278,10,0.2050604820251456,0.2362651824951163,-0.04457831382751554,0.11144590377807528,-0.053493976593018466,2,0.03694265745376368,-1.000032090194841,7.230598926544189,-1.0000133709502734,7.257346153259277,1.000023770613579,7.275177955627441,0.03694265745376368
1463,2005-10-20,7.0433712005615225,7.150359153747559,7.034454822540282,7.132526874542236,7614745.0,0.006369531769341519,-1.1666703807532866,0.9999893033828251,40.909135109942305,54.33278683807102,0.18510982509804563,0.1543259357968223,-0.011010856131101754,-0.01730142704104587,10.180207840772763,0.15156698226928622,0.09764645055387078,-0.16583070755004936,-0.5057548879545273,0.17409347285442855,-0.33579279775228876,0.004131382652190041,0.4811146112550304,14.70609517457431,-34.57961302136439,0.16996209020223899,10,0.16048145294189542,0.19168615341186612,-0.08915734291076571,0.0668668746948251,-0.12482023239135653,3,0.006329014516262443,-2.40001604492584,6.998792171478272,-1.000032090194841,7.230598926544189,-1.0000133709502734,7.257346153259277,0.006329014516262443
1464,2005-10-21,7.079032897949219,7.132526874542236,7.016623973846436,7.052286148071289,7502337.0,0.005063157452904532,-1.3636505080955175,-0.3000005348365777,36.80556045610653,52.34494715791642,0.13421034820605726,0.13987963051436125,-0.04073670208027913,-0.04752180779587345,10.124796048094707,0.1159029006957999,0.06332857385086132,-0.1390846490859987,-0.45332502471252845,0.17515572654053102,-0.29620483689926314,0.01803553872726571,0.42442516825380316,26.470467944805403,-15.722747099858697,0.15712018781326476,10,0.11590361595153809,0.15602445602416992,-0.12036120891571045,0.031205177307128906,-0.14265012741088867,4,0.007556678626047253,-1.1666703807532866,7.0433712005615225,-2.40001604492584,6.998792171478272,-1.000032090194841,7.230598926544189,0.007556678626047253
1465,2005-10-24,7.114696025848389,7.1414427757263175,7.070117950439452,7.087948799133301,4180930.0,0.0050378531097801105,-1.2857252007548192,1.0000178278542395,29.457387481400062,48.96353843671964,0.08201347569645012,0.11132871920996834,-0.06935235598755884,-0.07392205175182909,10.951500736230752,0.07132482528686523,0.0484924945126064,-0.10431306362152082,-0.4172032551670677,0.20857712792402605,-0.26075815939429425,0.052132032151252616,0.3685754045656431,38.235312623876,3.215705788310551,0.15644509577277343,10,0.03566265106201172,0.120361328125,-0.14933764934539795,-0.004457950592041016,-0.24072313308715731,0,-0.00751880001600469,-1.3636505080955175,7.079032897949219,-1.1666703807532866,7.0433712005615225,-2.40001604492584,6.998792171478272,-0.00751880001600469
1466,2005-10-25,7.070117950439452,7.159274101257324,7.070117950439452,7.132526874542236,4868577.0,-0.006265633169285079,-1.8571603212077619,-2.333285793236266,33.62834203971083,46.18867165033595,0.08992457363327411,0.17617436614925008,-0.014937864996290351,-0.020958050252290583,11.57007803440825,0.08915615081787198,0.03400535361645751,-0.15602369308471786,-0.4466421010432766,0.1345947148738409,-0.3013328970639968,-0.010714489105438929,0.3937743096171493,44.444741572698995,12.525097149566356,0.14530920397927916,10,0.08024072647094815,0.16493940353393644,-0.05572330951690585,0.1248190402984628,-0.2942171096801749,1,-0.018915551457357238,-1.2857252007548192,7.114696025848389,-1.3636505080955175,7.079032897949219,-1.1666703807532866,7.0433712005615225,-0.018915551457357238
1467,2005-10-26,7.079032897949219,7.159274101257324,7.061202049255371,7.123611927032472,5011163.0,0.0012609333496638175,-1.4444457650183924,0.7143053613587956,39.79591279850944,44.202446072506774,0.07022445507282082,0.1725975988822599,-0.019458432157158256,-0.021492465242577197,12.332367074778645,0.09807205200195312,0.01652196794528038,-0.14487979412078822,-0.43946596460042375,0.14970637635884732,-0.29217287936060554,0.002413291119029104,0.36625535856425007,43.74964483769466,8.653571963415082,0.14729308523981766,10,0.07132577896118164,0.15602445602416992,-0.06463825702667236,0.11590409278869629,-0.08024072647094638,2,-0.016372702651145654,-1.8571603212077619,7.070117950439452,-1.2857252007548192,7.114696025848389,-1.3636505080955175,7.079032897949219,-0.016372702651145654
1468,2005-10-27,6.820478916168213,7.061202049255371,6.811563014984131,7.0433712005615225,12191156.0,-0.03652391301302027,-1.074067764715204,4.999935821326454,30.158713314710468,41.380576913360954,0.3080624479983989,0.43002712452363934,0.23712704352483271,0.24402365108853274,13.4398164482886,0.2674698829650879,-0.027111245448828036,-0.388722920417786,-0.731685908203338,-0.04575993263223399,-0.5602044143105616,-0.21724142652501044,0.606949496943848,2.5641693739603375,-33.23921347964762,0.17148149389277587,10,0.2362651824951172,0.37891554832458496,0.1939157247543335,0.37445807456970215,0.25855398178100586,3,0.018300661911167637,-1.4444457650183924,7.079032897949219,-1.8571603212077619,7.070117950439452,-1.2857252007548192,7.114696025848389,0.018300661911167637
1469,2005-10-28,6.775900840759277,6.873972892761231,6.72240686416626,6.775900840759277,10830015.0,-0.006535915726278652,-1.8333288764095188,-0.0,28.461511878196603,37.72633648443281,0.30661386257390966,0.4573257547565337,0.276303785672269,0.28996573718577157,13.78336144448529,0.1515660285949716,-0.060217038627538244,-0.40744559764862043,-0.7984142368676883,-0.016476958429552546,-0.6029299172581544,-0.2119612780390865,0.6145756484651077,12.244904641788649,-24.44662845420926,0.19548431960953414,10,0.2362651824951172,0.37891554832458496,0.23849380016326904,0.4190361499786377,0.11590337753295898,4,0.02105257009559547,-1.074067764715204,6.820478916168213,-1.4444457650183924,7.079032897949219,-1.8571603212077619,7.070117950439452,0.02105257009559547
1470,2005-10-31,6.954214096069336,6.972044944763184,6.820478916168213,6.873972892761231,6809425.0,0.026315800585133386,1.6153966412414735,100.0,33.5714351203829,35.43798189441107,0.09027249459077691,0.25560378233278414,0.09426244954096319,0.1152060772436494,13.590483088101877,0.19614410400390625,-0.08691833337382437,-0.20595164299011248,-0.5933427434074767,0.18143945742725176,-0.3996471931987946,-0.012256092781430361,0.38281682315039944,53.061253447750815,17.827091923152587,0.1936955502086821,10,-0.013373613357543945,0.20060229301452637,0.04457807540893555,0.2407228946685791,0.0624098777771005,0,-0.002564103618996172,-1.8333288764095188,6.775900840759277,-1.074067764715204,6.820478916168213,-1.4444457650183924,7.079032897949219,-0.002564103618996172
1471,2005-11-01,6.954214096069336,6.972044944763184,6.9007201194763175,6.945298194885254,4678755.0,0.0,2.200029951008747,0.1111137522433129,38.84296169063167,34.62566220995453,0.05246121566037232,0.2168674739112113,0.09017007365031127,0.11851104160067738,12.661676272064245,0.07132482528686612,-0.11972499932081959,-0.17430105209350621,-0.5154575512607078,0.16685544707369537,-0.344879301677107,-0.0037228025099054207,0.33364689874612097,53.061253447750815,15.55623122490369,0.1705782495836006,11,-0.013373613357543945,0.20060229301452637,0.04457807540893555,0.2407228946685791,-0.03566312789916992,1,-0.011538500569526433,1.6153966412414735,6.954214096069336,-1.8333288764095188,6.775900840759277,-1.074067764715204,6.820478916168213,-0.011538500569526433
1472,2005-11-02,7.0077080726623535,7.079032897949219,6.93638277053833,6.945298194885254,6589719.0,0.007692310856988627,-2.555554234981608,6.999839555032624,43.08943725755949,34.86791800413422,0.0004078518534491593,0.13963653277080113,0.03484548451938174,0.0703749394398514,11.414271447021965,0.14265012741088867,-0.1623904460495602,-0.10119261741638219,-0.42107388895777476,0.21868865412501037,-0.2611332531870785,0.05874801835431409,0.2349165917011673,80.00010696631496,39.61186671763922,0.15994063577069645,11,-0.06686758995056152,0.1471083164215088,-0.008915901184082031,0.18722891807556152,-0.008915901184081143,2,-0.033078893912173,2.200029951008747,6.954214096069336,1.6153966412414735,6.954214096069336,-1.8333288764095188,6.775900840759277,-0.033078893912173
1473,2005-11-03,7.221683979034424,7.284092903137207,7.087948799133301,7.087948799133301,14373795.0,0.030534363611236515,-1.933320972819944,2.14285277690762,47.761192242711225,36.08521042486807,-0.2074276545271445,-0.08131725989856076,-0.17678782433191564,-0.1392221698707532,10.967614113510562,0.2763848304748535,-0.1867098431626708,0.11456639766693133,-0.20221330584266095,0.4313461011765236,-0.04382345408786481,0.27295624942172747,-0.49927711486816406,88.88900208074938,49.06208462996941,0.15838985175479597,11,-0.21843409538269043,-0.06686758995056152,-0.22289180755615234,-0.02674698829650879,-0.28530120849609375,3,-0.030864242772632777,-2.555554234981608,7.0077080726623535,2.200029951008747,6.954214096069336,1.6153966412414735,6.954214096069336,-0.030864242772632777
1474,2005-11-04,7.20385217666626,7.301925182342528,7.194937229156494,7.248431205749513,8192599.0,-0.0024692028091969354,-2.4286107227175546,-0.3333380873769512,47.761192242711225,38.1189665094582,-0.19000981845580167,-0.07209724441241505,-0.15131129834932722,-0.11735551490231622,10.694400536135,0.10698795318603427,-0.1808677294530412,0.09985508918762243,-0.21150708835319065,0.4112172667284355,-0.055825999582784114,0.25553617795802896,-0.4702115917205809,79.62950124100459,40.53917669025774,0.1556810887704065,11,-0.19168615341186523,-0.04903578758239746,-0.20506000518798828,-0.008915185928344727,-0.2139749526977539,4,-0.017326740701501198,-1.933320972819944,7.221683979034424,-2.555554234981608,7.0077080726623535,2.200029951008747,6.954214096069336,-0.017326740701501198
1475,2005-11-07,7.275177955627441,7.328671932220459,7.248431205749513,7.248431205749513,7282726.0,0.009901060878540813,-5.000035655708811,-0.5999850249761686,51.79859104692627,40.13788306581548,-0.2639325912865216,-0.1511737817729788,-0.21429335439139052,-0.18305186862466982,10.117425307049883,0.12481975555419922,-0.1674607383311706,0.17118086814880407,-0.140181309392009,0.48254304568961714,0.015499779378397527,0.3268619569192106,-0.518805986785889,87.50000000000003,50.203144800558896,0.1556810887704065,11,-0.24963855743408203,-0.1203615665435791,-0.2095179557800293,-0.08024096488952637,-0.43686819076538086,0,-0.05269613192604594,-2.4286107227175546,7.20385217666626,-1.933320972819944,7.221683979034424,-2.555554234981608,7.0077080726623535,-0.05269613192604594
1476,2005-11-08,7.194937229156494,7.319756031036378,7.159274101257324,7.319756031036378,6481589.0,-0.011029383330600218,1.5714383948900312,-4.666690437139174,59.016419314591985,42.27349490093576,-0.18341200001793112,-0.08882884172972183,-0.12330764068718558,-0.09730643113384652,9.580353263481271,0.16048192977905362,-0.15229536658044118,0.09940998554229719,-0.19061919899146051,0.3894391700760549,-0.045604606724581664,0.24442457780917604,-0.4042272625122072,65.90915168532497,22.907438192899534,0.14501459226687868,11,-0.16939783096313477,-0.040120840072631836,-0.09807276725769043,-0.02674722671508789,-0.31204843521118164,1,-0.02478315649335583,-5.000035655708811,7.275177955627441,-2.4286107227175546,7.20385217666626,-1.933320972819944,7.221683979034424,-0.02478315649335583
1477,2005-11-09,7.301925182342528,7.3465027809143075,7.230598926544189,7.239514827728271,6523881.0,0.014869893896013453,-1.8888519134775816,-0.5000076404700382,61.24031136309454,45.727005795200654,-0.285478856949994,-0.19751737655633672,-0.21722359930406832,-0.2003893896851494,9.701151187711151,0.1515655517578134,-0.1280891139365421,0.2010485410690297,-0.1004218381045936,0.502518920242653,0.050313351482218494,0.3517837306558409,-0.47893749776367134,82.75888142788843,34.68348820434805,0.1507351895868116,11,-0.2674703598022452,-0.18722915649413974,-0.12036180496215731,-0.1738557815551749,-0.392289161682128,2,-0.05250316931477683,1.5714383948900312,7.194937229156494,-5.000035655708811,7.275177955627441,-2.4286107227175546,7.20385217666626,-0.05250316931477683
1478,2005-11-10,7.373250007629394,7.48023796081543,7.328671932220459,7.355419158935548,10578778.0,0.009767947973411628,-3.2499933146142532,0.28570337092384307,62.40603257403386,49.49861920584924,-0.3018946312294375,-0.2656075659379047,-0.2729410086320341,-0.2699172645210064,10.498443948733344,0.17831277847290128,-0.10639617156881442,0.2616745710372914,-0.06282944018038528,0.5861785822549681,0.09942256542845307,0.42392657664612976,-0.5083811153437008,66.66666666666639,15.20330172915753,0.16225200560883823,11,-0.22289156913757235,-0.2719275951385489,-0.19168663024902255,-0.24518060684204013,-0.39228916168212713,3,-0.05078599474636758,-1.8888519134775816,7.301925182342528,1.5714383948900312,7.194937229156494,-5.000035655708811,7.275177955627441,-0.05078599474636758
1479,2005-11-11,7.524816036224365,7.524816036224365,7.399997234344482,7.489153861999513,14705741.0,0.02055620363315236,6.000066854751367,2.0000267422582656,65.7534236539098,53.07439570957445,-0.37554804769807504,-0.41899447722951866,-0.4056669145630867,-0.41494309615362646,11.219982660419392,0.1515660285949716,-0.08955669122512067,0.40075869560241717,0.0333854869573873,0.768131904247447,0.2170720912799018,0.5844452999249325,-0.598410237085699,100.0,44.927497711199706,0.183686604322515,11,-0.31204795837402344,-0.40120458602905273,-0.33433711528778076,-0.3967466354370117,-0.5260238647460929,4,-0.07819902345164653,-3.2499933146142532,7.373250007629394,-1.8888519134775816,7.301925182342528,1.5714383948900312,7.194937229156494,-0.07819902345164653
1480,2005-11-14,7.498068809509277,7.551562786102295,7.4534912109375,7.524816036224365,6940478.0,-0.0035545356306821985,1.4444338798528618,-0.7500167136878605,66.66664190596035,56.16591573349986,-0.2945133466002501,-0.39346119625448495,-0.36201389249443405,-0.3800365163633739,11.978113764280932,0.09807157516479492,-0.034089692488051604,0.36197533607482946,-0.03810252607506115,0.7620531982247201,0.16193640499988415,0.5620142671497748,-0.4998537819203275,86.36361978827965,28.70970676759285,0.20003893107494508,11,-0.25409603118896484,-0.361083984375,-0.30758988857269287,-0.36999940872192383,-0.5795178413391113,0,-0.06777632993928617,6.000066854751367,7.524816036224365,-3.2499933146142532,7.373250007629394,-1.8888519134775816,7.301925182342528,-0.06777632993928617
1481,2005-11-15,7.3821659088134775,7.44457483291626,7.355419158935548,7.435659885406494,8526405.0,-0.015457700327957569,1.5000233993193892,1.999982172463554,60.89746051162782,58.144584983951894,-0.12462745339336756,-0.27997556288964454,-0.23508961107096038,-0.2577042510347427,12.49731767753184,0.14264965057372958,0.03065478263754251,0.23849408626556468,-0.17464986475206512,0.6516380372831945,0.03192211075674933,0.44506606177438,-0.3064821950326593,47.2224450684142,-11.686697119229024,0.20657197550881495,11,-0.0624101161956796,-0.2451810836792001,-0.1716266870498666,-0.25409650802612394,-0.3566269874572763,1,-0.07367162302626029,1.4444338798528618,7.498068809509277,6.000066854751367,7.524816036224365,-3.2499933146142532,7.373250007629394,-0.07367162302626029
1482,2005-11-16,7.257346153259277,7.3821659088134775,7.186020851135254,7.3465027809143075,11048381.0,-0.016908283706436267,1.444435860790281,1.666666666666711,67.37588033745178,60.3239947722564,0.04394914116676052,-0.14207676999872199,-0.1042081381987261,-0.12868162572472563,12.415137413323373,0.19614505767822354,0.07828258063883364,0.10074663162231445,-0.3094797172813628,0.5109729805259917,-0.10436654282952418,0.3058598060741531,-0.11503936935345216,19.512207848452316,-44.60232797529791,0.20511317445183874,11,0.09807229042053223,-0.120361328125,-0.017830967903137207,-0.12927675247192383,-0.28530120849609375,2,-0.05159700962393754,1.5000233993193892,7.3821659088134775,1.4444338798528618,7.498068809509277,6.000066854751367,7.524816036224365,-0.05159700962393754
1483,2005-11-17,7.087948799133301,7.462407112121582,6.954214096069336,7.301925182342528,34353133.0,-0.023341501224920957,-1.1111121015386292,2.4000053483085635,61.29031590221495,61.82723073442348,0.2149896331635226,0.03249763026364949,0.06739553595444114,0.04440330611745402,12.705540373199165,0.5081930160522461,0.11478438605730812,-0.07087960243225133,-0.47899459738045813,0.33723539251595547,-0.27493709990635473,0.13317789504185207,0.46361398696899414,22.3880465957975,-46.29293576922336,0.2040574974741033,11,0.16493964195251465,0.04903602600097656,0.20951807498931885,0.040120601654052734,-0.13373470306396484,3,-0.02515717643088844,1.444435860790281,7.257346153259277,1.5000233993193892,7.3821659088134775,1.4444338798528618,7.498068809509277,-0.02515717643088844
1484,2005-11-18,7.132526874542236,7.248431205749513,7.0433712005615225,7.20385217666626,19141557.0,0.00628927728913431,1.55552980466962,0.33333259051435155,57.142840770477626,62.42103625926252,0.17794264436120066,-0.008292486773494367,0.021563372556492766,0.0033823878289478415,12.915742162288169,0.20506000518799006,0.1457549618723828,-0.028976225852966664,-0.43558767904870344,0.3776352273427701,-0.23228195245083505,0.17432950074490172,0.4070889377593998,29.850702185864325,-39.12041414427323,0.20330572659786833,11,0.1203615665435791,0.004457950592041016,0.147108793258667,-0.0044574737548828125,-0.1783127784729004,4,-0.021249976517571434,-1.1111121015386292,7.087948799133301,1.444435860790281,7.257346153259277,1.5000233993193892,7.3821659088134775,-0.021249976517571434
1485,2005-11-21,7.061202049255371,7.1414427757263175,6.9809608459472665,7.1414427757263175,9214906.0,-0.009999937825883487,3.000011885165575,1.1249966573071142,54.05405698410106,61.86966266698576,0.2410745876580762,0.06199788377159532,0.09135428206860219,0.07802809433856694,13.293731257663122,0.16048192977905096,0.1544097133321456,-0.09762635231018102,-0.5062330913734998,0.31098038675313777,-0.30192972184183997,0.10667701722147793,0.4667057287216192,21.052621702112486,-47.868387785317296,0.20430336953165926,11,0.19168639183044434,0.07578277587890625,0.21843361854553223,0.06686735153198242,-0.10698795318603516,0,-0.008838421184064527,1.55552980466962,7.132526874542236,-1.1111121015386292,7.087948799133301,1.444435860790281,7.257346153259277,-0.008838421184064527
1486,2005-11-22,6.93638277053833,6.998792171478272,6.9007201194763175,6.972044944763184,13106037.0,-0.017676774838953024,1.1999946516913986,0.4444398224356319,47.435895677740874,60.33583870194645,0.363597067548298,0.18581097269842406,0.21401988305090214,0.2051914426909507,13.937543265977059,0.16048192977905362,0.16153442663151107,-0.2157588720321657,-0.6347239450507001,0.20320620098636866,-0.42524140854143333,-0.00627633552289808,0.5800511338005068,6.349203654166775,-58.643489440943554,0.2094825365092674,11,0.28975868225097656,0.20060205459594727,0.3231927156448364,0.19168663024902344,0.0,1,-0.0025707638920826614,3.000011885165575,7.061202049255371,1.55552980466962,7.132526874542236,-1.1111121015386292,7.087948799133301,-0.0025707638920826614
1487,2005-11-23,6.963129997253418,7.0433712005615225,6.93638277053833,6.989877223968506,7624101.0,0.003856077093769228,-1.6666547816423694,0.7500167136878418,39.25926278078142,57.76397539158507,0.3170823958568798,0.1580380731277522,0.18797217375184339,0.1808252553674219,14.45593720451423,0.10698843002319247,0.15744538855482748,-0.18321650028228742,-0.6095804585572955,0.24314745799272064,-0.39639847941979145,0.02996547885521661,0.5286753556909183,11.111148841667353,-48.75789640913963,0.2131819791375042,11,0.26301145553588867,0.17385482788085938,0.27192747592926025,0.16493940353393555,-0.02674722671508789,2,0.008962768773152385,1.1999946516913986,6.93638277053833,3.000011885165575,7.061202049255371,1.55552980466962,7.132526874542236,0.008962768773152385
1488,2005-11-24,6.945298194885254,6.972044944763184,6.9007201194763175,6.945298194885254,6207890.0,-0.0025608889070285468,1.6666726092847797,-0.0,39.25926278078142,54.82017973901524,0.2992998771275355,0.19573597025869294,0.20659813908724356,0.20437516396850786,13.731749466295645,0.07132482528686612,0.1487978595262227,-0.20728926658630353,-0.6168940350479621,0.20231550187535507,-0.41209165081713284,-0.002486882355474229,0.5228637487203613,12.820435461730325,-42.70876990749632,0.20480238423082947,11,0.28084325790405273,0.19168663024902344,0.2741568088531494,0.1827712059020996,-0.05349397659301758,3,0.0038510585330413516,-1.6666547816423694,6.963129997253418,1.1999946516913986,6.93638277053833,3.000011885165575,7.061202049255371,0.0038510585330413516
1489,2005-11-25,6.918550968170166,6.972044944763184,6.9007201194763175,6.954214096069336,4480508.0,-0.003851127189151593,1.0000000000000249,-100.0,34.61535138622102,51.25892523682199,0.2581519276619568,0.24634856084543433,0.23327023734047003,0.23247228304178513,12.58515870820295,0.07132482528686612,0.12629239183200536,-0.2411689996719364,-0.627460172146697,0.14512217280282425,-0.43431458590931626,-0.04802341343455652,0.5269133024702777,7.407216658215379,-42.257085698983076,0.19314558623738012,11,0.2630126476287842,0.21843385696411133,0.3009040355682373,0.2095184326171875,-0.008914947509765625,4,0.005154710583653133,1.6666726092847797,6.945298194885254,-1.6666547816423694,6.963129997253418,1.1999946516913986,6.93638277053833,0.005154710583653133
1490,2005-11-28,6.93638277053833,7.052286148071289,6.927466869354247,6.927466869354247,8395910.0,0.0025773897525944722,-26.999251256813533,-0.2500033426482045,38.21136868029804,48.738248366674235,0.17016022033630307,0.23938582117893148,0.21355703065467502,0.2124064679197808,11.914493272403126,0.13373517990112305,0.094131194977229,-0.22244563102722203,-0.6108106450985771,0.165919383044133,-0.4166281380628991,-0.02826312399154496,0.4872917340555487,23.5294487772808,-23.08526987021903,0.19418250703567735,11,0.24518084526062012,0.20060205459594727,0.2786141633987427,0.19168663024902344,-0.00891590118408292,0,0.002570695147727786,1.0000000000000249,6.918550968170166,1.6666726092847797,6.945298194885254,-1.6666547816423694,6.963129997253418,0.002570695147727786
1491,2005-11-29,6.873972892761231,6.93638277053833,6.811563014984131,6.9007201194763175,8930744.0,-0.00899746738922469,1.545458081517749,-2.9999465183437097,29.66099428682807,44.54770547216049,0.17087089082686102,0.31144389278640716,0.27360890477469635,0.2724814502226094,11.395347735706519,0.12481975555419922,0.03772279464986461,-0.2808434486389153,-0.6796268060178905,0.11793990874005988,-0.48023512732840334,-0.08145176994942727,0.5287834364279451,25.925999290854968,-15.450960528809922,0.19939167868948762,11,0.2630121707916251,0.263011932373046,0.3187351226806632,0.25409650802612216,0.25855398178100497,1,0.011673191698588825,-26.999251256813533,6.93638277053833,1.0000000000000249,6.918550968170166,1.6666726092847797,6.945298194885254,0.011673191698588825
1492,2005-11-30,6.775900840759277,6.820478916168213,6.731322765350343,6.820478916168213,13884449.0,-0.014267157222169202,2.99999999999996,1.666642896618227,22.314066755716794,40.217011122549586,0.2162041840481228,0.41240322587235845,0.37072152458840435,0.3671975488991084,11.736501858038984,0.14265012741088867,-0.025875000076500676,-0.3673251390457155,-0.7964327009112653,0.06178242281983426,-0.5818789199784904,-0.15277135811294063,0.591383889577596,13.88883524065172,-23.28578714894972,0.21455378093277472,11,0.2139761447906503,0.361083984375,0.4168071746826172,0.35216856002807617,0.5260243415832511,2,0.023684220526620114,1.545458081517749,6.873972892761231,-26.999251256813533,6.93638277053833,1.0000000000000249,6.918550968170166,0.023684220526620114
1493,2005-12-01,6.998792171478272,7.034454822540282,6.811563014984131,6.820478916168213,13366424.0,0.0328947155451611,-1.2727241786719605,-4.000021393348828,27.131798051226056,36.882450820410526,-0.023092415124620125,0.18124999766729655,0.15375234118242975,0.13808392688838023,12.522268226848382,0.25855398178100497,-0.07288169105400133,-0.13328921794891269,-0.5653843835851218,0.2988059476872964,-0.34933680076701723,0.08275836486919186,0.3176156016596785,83.33330857260883,51.87062434624917,0.21604758281810446,12,-0.062409400939942294,0.13819265365600497,0.19391584396362216,0.12927722930908114,0.5081930160522452,3,-0.00891716733556902,2.99999999999996,6.775900840759277,1.545458081517749,6.873972892761231,-26.999251256813533,6.93638277053833,-0.00891716733556902
1494,2005-12-02,7.079032897949219,7.132526874542236,6.998792171478272,7.052286148071289,11849855.0,0.011464939164495647,-1.0000000000000133,0.1499986629228499,32.59259904871399,34.4978443831453,-0.12484839688871574,0.0961060695685827,0.08077569824418163,0.05173962729257653,13.061216487586332,0.13373470306396396,-0.12077979661041116,-0.04680752754211426,-0.4781429585540238,0.38452790346979526,-0.262475243048069,0.1688601879638405,0.19056807456572322,86.66664289636384,59.58126497318652,0.21566771550595484,12,-0.1471080780029297,0.057951927185058594,0.049036383628845215,0.049036502838134766,0.365541934967041,4,-0.026448341511624007,-1.2727241786719605,6.998792171478272,2.99999999999996,6.775900840759277,1.545458081517749,6.873972892761231,-0.026448341511624007
1495,2005-12-05,6.891804218292236,7.070117950439452,6.873972892761231,7.061202049255371,8316626.0,-0.026448341511624007,1.0952351846050807,-6.333398702132212,30.769225015268844,32.645992087315065,0.04003425144991013,0.26682075344155454,0.2669193085913193,0.23313760541232398,13.685006648768985,0.2050600051879874,-0.15568555482276558,-0.21486752033233625,-0.6522908811911234,0.22255584052645094,-0.43357920076172984,0.0038441600970573475,0.33473449764953767,39.99995245939425,14.82306799609107,0.2187116804293936,12,0.040120601654052734,0.24963855743408203,0.1916869878768921,0.2362651824951172,0.4457826614379883,0,0.00258739247421369,-1.0000000000000133,7.079032897949219,-1.2727241786719605,6.998792171478272,2.99999999999996,6.775900840759277,0.00258739247421369
1496,2005-12-06,7.016623973846436,7.0433712005615225,6.9096360206604,6.9096360206604,7817653.0,0.0181113321853954,-1.5000044569238147,-0.6315780584541211,40.55947037542506,32.79045959783103,-0.08069191473674397,0.13487223946744553,0.14790357769477058,0.10002192021068002,14.63412330823698,0.15156698226928622,-0.18493445303653733,-0.08113210201263321,-0.5182492623256394,0.35598505830037297,-0.2996906821691363,0.13742647814386988,0.17029746604802298,71.11123788605958,43.34990884319986,0.21855858015650295,12,-0.08469915390014737,0.12481880187988192,0.031204462051390713,0.11144542694091708,0.365541934967041,1,-0.012706553012461708,1.0952351846050807,6.891804218292236,-1.0000000000000133,7.079032897949219,-1.2727241786719605,6.998792171478272,-0.012706553012461708
1497,2005-12-07,6.918550968170166,7.025538921356201,6.891804218292236,7.0077080726623535,6253723.0,-0.013977235496989038,1.1428615088400238,-0.8333377902571576,42.962960028365835,33.201981514229296,0.011613874652165457,0.2137080983609181,0.2444373486561373,0.189002115445696,15.746328635501703,0.13373470306396484,-0.20881480210353232,-0.16003639698028582,-0.593060004800436,0.2729872108398643,-0.3765482008903609,0.05647540692978925,0.23192257776076364,33.33333333333333,4.690223497531591,0.21651180391007527,12,0.013373851776123047,0.22289180755615234,0.12927746772766113,0.2095184326171875,0.46361494064331144,2,0.030927849972703703,-1.5000044569238147,7.016623973846436,1.0952351846050807,6.891804218292236,-1.0000000000000133,7.079032897949219,0.030927849972703703
1498,2005-12-08,6.998792171478272,7.025538921356201,6.8828887939453125,6.891804218292236,9673730.0,0.011597978200531989,-1.285715377210006,-1.1999935820640182,44.6043334323475,34.311868408243356,-0.06732070768716003,0.10959400743680003,0.16384501485964886,0.09975768055864354,16.184142526144335,0.14265012741088867,-0.21126733434061062,-0.06107230186462331,-0.47228363949332497,0.35013903576407834,-0.26667797067897414,0.14453336694972752,0.11814931200621004,48.275906585249516,18.968228437730318,0.205605668814351,12,-0.06686735153198331,0.142650604248046,0.049036264419554776,0.12927722930908114,0.2674698829650861,3,0.043312189223105424,1.1428615088400238,6.918550968170166,-1.5000044569238147,7.016623973846436,1.0952351846050807,6.891804218292236,0.043312189223105424
1499,2005-12-09,6.93638277053833,6.9809608459472665,6.856142044067383,6.927466869354247,9402513.0,-0.00891716733556902,1.5454510093741212,0.08333556179525653,44.92754409537959,35.05811012103019,-0.0023645151641904505,0.13244991885651114,0.21942240978624383,0.15456017856534388,16.461090381378412,0.14265012741088956,-0.20559949319653636,-0.09406003952026332,-0.4449851986179496,0.256865119577423,-0.26952261906910646,0.08140254002857983,0.14970921549542116,37.499888576904375,6.852724746897685,0.17546257954884306,12,-0.004457950592041016,0.20506000518798828,0.14265036582946777,0.19168663024902344,0.33879518508911133,4,0.08226224472729071,-1.285715377210006,6.998792171478272,1.1428615088400238,6.918550968170166,-1.5000044569238147,7.016623973846436,0.08226224472729071
1500,2005-12-12,6.989877223968506,7.025538921356201,6.963129997253418,6.989877223968506,5341057.0,0.007712154187538234,-1.3332857932362328,0.0,52.307708131057964,37.574411659277956,-0.053051738304410456,0.04103480978314167,0.15555278534239836,0.09639747103191887,16.507988474737317,0.0891561508178711,-0.19708627417840674,-0.015156006813048961,-0.28854170953423974,0.2582296959081418,-0.15184885817364435,0.12153684454754643,0.06783322441057305,71.42860781157711,36.15024034282111,0.1366928513605954,12,-0.0579524040222168,0.1515655517578125,0.09361398220062256,0.13819217681884766,0.14264965057373047,0,0.06505087205088267,1.5454510093741212,6.93638277053833,-1.285715377210006,6.998792171478272,1.1428615088400238,6.918550968170166,0.06505087205088267
1501,2005-12-13,6.8383097648620605,6.972044944763184,6.829394817352295,6.963129997253418,10688969.0,-0.02168385141111151,1.0,-100.0,45.138864386188494,40.110500284885916,0.10384535254796656,0.15786253562464836,0.28930889885822,0.2408019945770068,17.44353257440022,0.16048240661621094,-0.18374246206292977,-0.13953065872192383,-0.3575564701498406,0.07849515270599294,-0.24854356443588266,-0.030517753007965,0.1932896688747192,4.5451009374149125,-32.39441648581972,0.10901290571395855,12,0.13373517990112305,0.3031330108642578,0.2518681287765503,0.28975963592529297,0.16939830780029297,1,0.07301177221214039,-1.3332857932362328,6.989877223968506,1.5454510093741212,6.93638277053833,-1.285715377210006,6.998792171478272,0.07301177221214039
1502,2005-12-14,6.8828887939453125,6.927466869354247,6.820478916168213,6.873972892761231,5862471.0,0.006519012828625659,1.1818234859387977,-0.07142993578257816,47.61906321174151,42.38686308049874,0.08497452805137762,0.08831992311513481,0.23310516843748985,0.1922360434484034,18.485100032374906,0.10698795318603427,-0.17644269656692657,-0.07622876167297399,-0.2537401561089565,0.10128263276300853,-0.1649844588909657,0.012526935545017714,0.14265012741088867,30.434934262234854,-9.160757597484114,0.0887556972179914,12,0.09361410140991211,0.25855398178100586,0.20728909969329834,0.24518060684204102,0.2407231330871591,2,0.07253889025598736,1.0,6.8383097648620605,-1.3332857932362328,6.989877223968506,1.5454510093741212,6.93638277053833,0.07253889025598736
1503,2005-12-15,6.9096360206604,6.927466869354247,6.856142044067383,6.9096360206604,9257060.0,0.003886046617318062,3.0000802267744984,0.0,49.65989216092908,44.283228981855984,0.04945080189761342,0.050097532212836526,0.1994031436336181,0.1623287372462352,18.502712033630537,0.07132482528686435,-0.15261044140438607,-0.040565896034240545,-0.20848508877586625,0.12735329670738516,-0.12452549240505295,0.04339370033657186,0.09236560821533235,43.47854395617172,-0.1809754961102925,0.0839595963708128,12,0.03566241264343262,0.23180675506591797,0.16493940353393555,0.21843338012695312,-0.11590385437011808,3,0.0683870882258013,1.1818234859387977,6.8828887939453125,1.0,6.8383097648620605,-1.3332857932362328,6.989877223968506,0.0683870882258013
1504,2005-12-16,6.9809608459472665,6.9809608459472665,6.9096360206604,6.927466869354247,11775711.0,0.010322515552714906,1.6666488389712866,100.0,51.63397504756668,46.60153454100019,-0.0416259378037962,-0.03495669105206378,0.121521497969872,0.08765706263365303,18.38035602937159,0.07132482528686612,-0.10701847254898311,0.038337230682373935,-0.10711319209258274,0.1837876534573306,-0.034387980705104404,0.11106244206985227,-0.24963808059692383,78.26096055734133,30.730958500559993,0.07272521138747826,12,-0.04903578758239835,0.16048192977905185,0.1448795795440665,0.147108554840087,-0.03566265106201261,4,0.04086847280653649,3.0000802267744984,6.9096360206604,1.1818234859387977,6.8828887939453125,1.0,6.8383097648620605,0.04086847280653649
1505,2005-12-19,6.998792171478272,7.016623973846436,6.963129997253418,6.998792171478272,5109503.0,0.0025542795504085447,1.9999197775163617,0.0,54.729721183780896,48.17600685303972,-0.047701344106513055,-0.06082170046374191,0.09691793607133636,0.0676874598963133,17.89231459696802,0.053493976593018466,-0.08010460470007974,0.05928905010223495,-0.0778927218286638,0.1964708220331337,-0.009301835863214869,0.12787993606768477,-0.2624766445159912,90.90886990514072,38.967058049698956,0.06859088596544953,12,-0.07578325271606534,0.142650604248046,0.16939759254455478,0.12927722930908114,0.03566265106200994,0,0.039490497414040426,1.6666488389712866,6.9809608459472665,3.0000802267744984,6.9096360206604,1.1818234859387977,6.8828887939453125,0.039490497414040426
1506,2005-12-20,6.918550968170166,6.989877223968506,6.891804218292236,6.927466869354247,5386736.0,-0.011465007295845764,-2.142892070720191,-100.0,55.47942169525622,49.566724816027545,0.019182446520997765,0.018988650444467403,0.16644065541990294,0.14202785550297037,17.190079443703198,0.10698795318603604,-0.06753524221131091,-0.020060563087463734,-0.15755914917689218,0.11743802300196471,-0.08880985613217796,0.04868872995725049,-0.17102310333251847,49.99975689565453,-6.476437819549005,0.06874929304471404,12,0.004457950592041016,0.1783139705657959,0.2719278335571289,0.2095184326171875,0.12482023239135653,1,0.030927849972703703,1.9999197775163617,6.998792171478272,1.6666488389712866,6.9809608459472665,3.0000802267744984,6.9096360206604,0.030927849972703703
1507,2005-12-21,7.025538921356201,7.025538921356201,6.927466869354247,6.93638277053833,5225251.0,0.01546392498635174,1.2000064180046623,-9.999679110066245,51.12780654776022,50.291555162184515,-0.07938104659338485,-0.08757401970760892,0.05521743888214026,0.029843679698915437,16.655887140746216,0.10698795318603516,-0.033209489322945984,0.0838069438934328,-0.058773273877386956,0.22638716166425255,0.012516835008023364,0.15509705277884223,-0.26724721215820235,100.0,44.98278940554716,0.07129010888540985,12,-0.10253000259399414,0.07132601737976074,0.20283138751983643,0.11144614219665527,0.06240987777709961,2,-0.0025380043998682877,-2.142892070720191,6.918550968170166,1.9999197775163617,6.998792171478272,1.6666488389712866,6.9809608459472665,-0.0025380043998682877
1508,2005-12-22,6.972044944763184,7.025538921356201,6.927466869354247,6.972044944763184,7605586.0,-0.007614216815510999,-1.2000064180046184,0.0,45.38462867623163,50.342342337834744,-0.03361515648928748,-0.03370139046514442,0.10491693058946794,0.08005534675847414,15.939758477498673,0.09807205200195401,-0.024026440797339177,0.02897562980651891,-0.11424573108293057,0.1721969906959684,-0.042635050638205385,0.1005863102512432,-0.19771840283569286,59.999928689091576,8.614949490585175,0.07161068044472463,12,-0.04903602600097656,0.12481999397277832,0.27415668964385986,0.1783134937286377,0.02674722671508878,3,0.021739243431460054,1.2000064180046623,7.025538921356201,-2.142892070720191,6.918550968170166,1.9999197775163617,6.998792171478272,0.021739243431460054
1509,2005-12-23,6.954214096069336,7.016623973846436,6.918550968170166,6.972044944763184,4307163.0,-0.0025574775887295953,-1.2000042786240144,-100.0,53.15315532354995,50.43628091477829,-0.014515384707405765,-0.013767632225597737,0.1149313650072159,0.09774110134876324,15.2044527418339,0.09807300567627042,-0.012017289313252633,0.009361624717712402,-0.13346190673848657,0.15218515617391137,-0.06205014101038753,0.08077339044581233,-0.16481481137612253,46.66692813999758,-5.903792293268879,0.07141176572809954,12,-0.031205177307128906,0.03566288948059171,0.24072253704071045,0.20060229301452637,0.03566312789916992,4,-0.02307693257096599,-1.2000064180046184,6.972044944763184,1.2000064180046623,7.025538921356201,-2.142892070720191,6.918550968170166,-0.02307693257096599
1510,2005-12-26,6.954214096069336,6.954214096069336,6.954214096069336,6.954214096069336,0.0,0.0,1.0,-0.0,46.39174973520436,50.57549039800227,-0.02246906321980635,-0.013031385299114184,0.10752865343900453,0.09759453422120767,15.004074865477124,0.0,-0.007979165049538217,0.00847005844116211,-0.13435347771496708,0.1512935945972913,-0.06294170963690249,0.0798818265192267,-0.15064643317634285,46.66692813999758,-3.4115418480819883,0.07141176807806439,12,-0.031205177307128906,-0.01783132553100586,0.24072253704071045,0.20060229301452637,-0.04457807540893555,0,-0.0012820860935416345,-1.2000042786240144,6.954214096069336,-1.2000064180046184,6.972044944763184,1.2000064180046623,7.025538921356201,-0.0012820860935416345
1511,2005-12-27,6.954214096069336,6.989877223968506,6.927466869354247,6.963129997253418,2690808.0,0.0,1.0000000000000284,-100.0,52.325606705020974,51.098439675033326,-0.00480425973305465,-0.007074396803303351,0.10083558897898826,0.09630760218108136,14.145259536939179,0.0624103546142587,0.00028595827855504297,0.004457998275756658,-0.13432762505046103,0.14324362160197435,-0.06493481338735219,0.0738508099388655,-0.13732815766855033,33.333779025716446,-18.083633745657487,0.06939281166310886,12,-0.013373613357543945,-0.022289276123046875,0.24072253704071045,0.20060229301452637,-0.03566312789916992,1,0.011538432001439336,1.0,6.954214096069336,-1.2000042786240144,6.954214096069336,-1.2000064180046184,6.972044944763184,0.011538432001439336
1512,2005-12-28,6.93638277053833,6.963129997253418,6.927466869354247,6.93638277053833,2714938.0,-0.002564103618996172,-2.999946518343909,-0.0,45.56964767592842,50.64396806558881,0.023929635161634266,0.024660648438134203,0.11910161987926138,0.11045753400972647,12.898135104763186,0.03566312789917081,-0.007046524956539457,-0.021397423744201838,-0.13393500286552928,0.09114015537712561,-0.07766621330486512,0.03487136581646144,-0.10697765316021979,16.667112359049785,-33.695765419328126,0.05626878956066364,12,0.022288799285888672,-0.004457950592041016,0.24518036842346191,0.21843361854553223,-0.09807300567626953,2,0.015424239630721592,1.0000000000000284,6.954214096069336,1.0,6.954214096069336,-1.2000042786240144,6.954214096069336,0.015424239630721592
1513,2005-12-29,6.93638277053833,6.972044944763184,6.918550968170166,6.972044944763184,2423821.0,0.0,2.0000401128508205,-100.0,50.0,50.46241528252585,0.03142760219380669,0.020812426236904713,0.1181081527092962,0.11157892071107867,13.001352128190003,0.05349397659301758,0.00834485980089461,-0.018276953697204945,-0.12947945054245658,0.09292554314804669,-0.07387820211983076,0.03732429472542087,-0.09520962492153462,18.182171786419122,-32.411222784187885,0.055601248422625635,12,0.022288799285888672,-0.004457950592041016,0.24518036842346191,0.21843361854553223,-0.13373470306396484,3,0.0218508743835093,-2.999946518343909,6.93638277053833,1.0000000000000284,6.954214096069336,1.0,6.954214096069336,0.0218508743835093
1514,2005-12-30,6.891804218292236,6.93638277053833,6.891804218292236,6.927466869354247,2499724.0,-0.006426772241497014,-1.5000133707714935,1.0000133709502486,42.25348505415339,49.076166823678356,0.06931892572388065,0.05338200577205576,0.16000508898596522,0.1581698914116263,13.731757837401675,0.04457855224609375,0.016456780548767647,-0.053494071960448863,-0.15133161406113516,0.04434347014023743,-0.10241284301079201,-0.004575300910105717,-0.03956912613107644,0.0,-45.97678965842884,0.04891877105034331,12,0.06686735153198242,0.040120601654052734,0.28975892066955566,0.263012170791626,0.026746749877929688,4,0.015523939711181711,2.0000401128508205,6.93638277053833,-2.999946518343909,6.93638277053833,1.0000000000000284,6.954214096069336,0.015523939711181711
1515,2006-01-02,6.9096360206604,6.918550968170166,6.856142044067383,6.856142044067383,2304287.0,0.00258739247421369,-1.3333065917903464,-1.5000000000000373,57.14293900456704,49.26100208026845,0.04191852447760969,0.038951687034352034,0.13849388353430125,0.14275933684133513,14.008945134013029,0.0624089241027832,0.020205006373016587,-0.03655385971069336,-0.13264828710727716,0.059540567685890444,-0.08460107340898482,0.011493353987598098,0.11590290069580078,39.99992868934583,-10.75429970585337,0.04804721369829173,1,0.0312044620513916,0.022288799285888672,0.24963819980621338,0.24518036842346191,0.14265012741088867,0,0.011612942138801152,-1.5000133707714935,6.891804218292236,2.0000401128508205,6.93638277053833,-2.999946518343909,6.93638277053833,0.011612942138801152
1516,2006-01-03,6.927466869354247,7.016623973846436,6.9096360206604,6.918550968170166,6635857.0,0.002580577130333772,-7.000356569798605,0.16667112359048122,54.716958284180905,49.65979671764852,0.028480418899160753,0.014860860706877865,0.11855207093342113,0.1290439334863347,13.967638999983842,0.10698795318603604,0.015710116092575888,-0.014265155792236861,-0.10470769386622436,0.07617738228175064,-0.05948642482923017,0.030956113244756445,0.09468411445617786,44.44414731618823,-8.51349764742529,0.04522126903699363,1,0.013373613357544833,0.004457950592041904,0.2318073511123666,0.22734951972961515,0.20506000518798917,1,-0.0025739348928144334,-1.3333065917903464,6.9096360206604,-1.5000133707714935,6.891804218292236,2.0000401128508205,6.93638277053833,-0.0025739348928144334
1517,2006-01-04,7.132526874542236,7.1414427757263175,6.9809608459472665,7.016623973846436,9646047.0,0.029601008428511433,1.400004278654511,12.99957214675486,67.12325154075411,52.07519925815102,-0.17858777338298015,-0.1827145400347483,-0.08656700586266552,-0.07351357827538862,13.897669071526392,0.2139759063720703,0.009586419138599922,0.1800960540771488,0.056611276390960086,0.3035808317633375,0.11835366523405444,0.24183844292024315,-0.2763848304748535,96.87491120957246,40.953577962183765,0.06174238884309434,1,-0.13373446464538574,-0.19614410400390625,0.004458069801330566,0.022289514541625977,0.044579029083251065,2,-0.030000014039316625,-7.000356569798605,6.927466869354247,-1.3333065917903464,6.9096360206604,-1.5000133707714935,6.891804218292236,-0.030000014039316625
1518,2006-01-05,7.301925182342528,7.3821659088134775,7.2662620544433585,7.319756031036378,17472499.0,0.02375011139529204,-1.599991442751999,-0.15384298914699715,71.42858962008557,54.105803068877194,-0.3310891716165445,-0.345976887128435,-0.2457219371983257,-0.24110723650600985,14.295395003598738,0.24963903427124112,0.013024106561151605,0.3343377113342276,0.1354816237133205,0.5331937989551347,0.23490966752377407,0.4337657551446812,-0.4400771236419665,84.74580112260111,30.342840048015887,0.09942804381045335,1,-0.18277120590209872,-0.2050607204437247,-0.23849427700042636,-0.1471087932586661,-0.18722915649413974,3,-0.06349221690213702,1.400004278654511,7.132526874542236,-7.000356569798605,6.927466869354247,-1.3333065917903464,6.9096360206604,-0.06349221690213702
1519,2006-01-06,7.506985187530518,7.551562786102295,7.364334106445312,7.399997234344482,19890269.0,0.028083005518033,-1.0999860944720068,-6.0001604535481,77.14286296414386,57.52259342764825,-0.5023166413017526,-0.5334470705470746,-0.4365074500349202,-0.4445754417860588,14.849342339338115,0.2496376037597665,0.02184307189197021,0.5108675956726074,0.19915599165799325,0.8225791996872216,0.3550117936653008,0.6667233976799141,-0.6243244148254394,93.58983765118421,41.995104507793414,0.15585580200730698,1,-0.3031327724456787,-0.32096433639526367,-0.47030138969421387,-0.3521687984466553,-0.37445831298828125,4,-0.09382423202673851,-1.599991442751999,7.301925182342528,1.400004278654511,7.132526874542236,-7.000356569798605,6.927466869354247,-0.09382423202673851
1520,2006-01-09,7.44457483291626,7.506985187530518,7.3465027809143075,7.44457483291626,11516545.0,-0.008313637639504656,1.5714067418477289,0.0,78.64074140999998,60.44649728375703,-0.4056970825143136,-0.45874541890244647,-0.3660019563883443,-0.38106238645699353,15.683564093698338,0.16048240661621005,0.04316680793395111,0.4257223606109619,0.05515606610753032,0.7962886551143935,0.24043921335924612,0.6110055078626777,-0.5217799394073488,83.3333085726086,30.234068088834675,0.18528314725171557,1,-0.2407224178314209,-0.25855398178100586,-0.41012001037597656,-0.28975844383239746,-0.24072265625,0,-0.07065868455244406,-1.0999860944720068,7.506985187530518,-1.599991442751999,7.301925182342528,1.400004278654511,7.132526874542236,-0.07065868455244406
1521,2006-01-10,7.337586879730225,7.41782808303833,7.284092903137207,7.391080856323242,7410888.0,-0.014371264388798544,1.4999933146440494,-100.0,66.99026504742855,62.82656588059038,-0.2666498481585764,-0.329319403628622,-0.25199516930286947,-0.27372502896936535,15.703902617756999,0.16048192977905273,0.05471147708414481,0.29377055168151855,-0.09252061743384665,0.6800617207968838,0.10062496712383595,0.48691613623920116,-0.377065912665711,62.49996866222807,14.69995359427137,0.19314558455768252,1,-0.13373446464538574,-0.1515660285949707,-0.3009030818939209,-0.1827704906463623,-0.026746749877929688,1,-0.038882092482893316,1.5714067418477289,7.44457483291626,-1.0999860944720068,7.506985187530518,-1.599991442751999,7.301925182342528,-0.038882092482893316
1522,2006-01-11,7.3821659088134775,7.435659885406494,7.293008804321289,7.3821659088134775,8367377.0,0.006075434582778261,1.6666755805143734,-0.0,72.54901035472865,65.33201147556022,-0.2697071990386357,-0.35265689599270456,-0.2906171737202685,-0.3168377353701626,15.712758398509392,0.14265108108520508,0.07712426991565025,0.3133857250213632,-0.09311875946167358,0.7198902095044,0.1101334827798448,0.5166379672628816,-0.38618243260669693,40.62515146602447,-5.399018654088799,0.20325224224151844,1,-0.17831349372863858,-0.19614505767822354,-0.34548211097717374,-0.22734951972961515,-0.09807300567627042,2,-0.03381650281974835,1.4999933146440494,7.337586879730225,1.5714067418477289,7.44457483291626,-1.0999860944720068,7.506985187530518,-0.03381650281974835
1523,2006-01-12,7.3821659088134775,7.408913135528564,7.319756031036378,7.3821659088134775,5356642.0,0.0,2.333321448309213,0.0,73.99994865634733,68.85939632024845,-0.22330593188040115,-0.3324878603462329,-0.2914354664970471,-0.3145023800102127,15.722092756657766,0.08915710449218572,0.09587477339285311,0.28975923061370956,-0.13242494689931839,0.7119434081267375,0.07866714185719559,0.5008513193702235,-0.352847674012966,36.66693408209687,-8.89275231054819,0.2110920887565141,1,-0.17831349372863858,-0.19614505767822354,-0.34548211097717374,-0.22734951972961515,-0.07132577896118253,3,-0.027777756246736618,1.6666755805143734,7.3821659088134775,1.4999933146440494,7.337586879730225,1.5714067418477289,7.44457483291626,-0.027777756246736618
1524,2006-01-13,7.2662620544433585,7.310840129852295,7.230598926544189,7.310840129852295,7994157.0,-0.015700521473209217,2.600029950688371,-100.0,65.48668084675369,69.78647874715807,-0.054422384581559236,-0.20460420471254714,-0.17713872900452277,-0.19420863618993423,15.86811971553008,0.15156698226928889,0.12178428385815554,0.1595903158187859,-0.26600479894344087,0.5851854305810127,-0.05320724156232792,0.37238787319989974,-0.20560914656473983,12.903364940030047,-31.173049542419605,0.21279755738111344,1,-0.03566265106201083,-0.08024120330810458,-0.22957825660705478,-0.11144566535949618,0.00891590118408292,4,-0.020858871791210265,2.333321448309213,7.3821659088134775,1.6666755805143734,7.3821659088134775,1.4999933146440494,7.337586879730225,-0.020858871791210265
1525,2006-01-16,7.275177955627441,7.301925182342528,7.194937229156494,7.239514827728271,4397978.0,0.0012270272001311255,1.3999743283933597,-0.8000149753441694,65.78943664614917,71.0167541207101,-0.00674223895498649,-0.2021148413130307,-0.18989067361851486,-0.1987805968888985,16.184940025102847,0.10698795318603427,0.14681296804034183,0.15468692779541016,-0.27409595118252916,0.5834698067733495,-0.0597045116935595,0.3690783672843798,-0.18507045505540187,33.333267304766736,-11.602096421360471,0.21439143948896974,1,-0.008916139602661133,-0.0891571044921875,-0.2384941577911377,-0.1203615665435791,-0.04457902908325284,0,-0.019607916391222058,2.600029950688371,7.2662620544433585,2.333321448309213,7.3821659088134775,1.6666755805143734,7.3821659088134775,-0.019607916391222058
1526,2006-01-17,7.132526874542236,7.230598926544189,7.1057801246643075,7.212768077850343,7305069.0,-0.019607916391222058,1.1538512173648332,-2.249976601462712,58.59370756357574,70.06902701213473,0.18780530369268522,-0.044914053165697965,-0.05022555068544765,-0.0510050528143875,15.87354165311412,0.16939783096313388,0.18090649942104875,0.0013370513916015625,-0.41677547103098966,0.4194495738141928,-0.20771920981969405,0.21039331260289718,0.4190359115600586,8.108029973634055,-38.73406798292442,0.2090562612112955,1,0.19614458084106445,0.05349397659301758,-0.09584307670593262,0.022289514541625977,-0.017830848693847656,1,0.010000004679772134,1.3999743283933597,7.275177955627441,2.600029950688371,7.2662620544433585,2.333321448309213,7.3821659088134775,0.010000004679772134
1527,2006-01-18,7.0077080726623535,7.1057801246643075,6.793732166290282,6.793732166290282,16258364.0,-0.017499941335712643,-1.9166644382047435,-2.6666587432700464,52.816896103651516,68.00106106586428,0.32749632117686733,0.08274267332880392,0.06664625447707628,0.07869149070457304,16.10917168376921,0.338794708251954,0.20316848428769063,-0.12259020805358922,-0.5417260657861345,0.296545649678956,-0.33215813691986185,0.0869777208126834,0.5349390602111814,34.78259521535862,-15.03686812960705,0.20956792886627254,1,0.16493940353393555,0.16493940353393555,0.04903578758239746,0.1471083164215088,0.08024072647094727,2,0.04325694707125205,1.1538512173648332,7.132526874542236,1.3999743283933597,7.275177955627441,2.600029950688371,7.2662620544433585,0.04325694707125205
1528,2006-01-19,7.123611927032472,7.159274101257324,7.087948799133301,7.114696025848389,11200698.0,0.01653948097841984,-1.2856880902172916,0.04166778089762844,58.66666904368848,65.94815063025813,0.20521981404978096,-0.022370924617902688,-0.05832099764317089,-0.03089934221125734,16.23426547364138,0.1515660285949707,0.231451242677581,-0.014264702796935147,-0.42678138975927915,0.39825198416540886,-0.2205230462781067,0.1919936406842364,0.38907860717773346,63.793208379516564,7.3549989593412874,0.20625834348117192,1,0.0267467498779288,0.04903554916381747,-0.0646390914917001,0.031204462051390713,-0.07132577896118253,3,0.022528034619031745,-1.9166644382047435,7.0077080726623535,1.1538512173648332,7.132526874542236,1.3999743283933597,7.275177955627441,0.022528034619031745
1529,2006-01-20,6.793732166290282,7.150359153747559,6.749154090881348,7.132526874542236,38364090.0,-0.04630793537339839,1.1428502301037313,-37.99893036688047,46.4864838299159,62.375455343582104,0.4730287688701189,0.3108045938208859,0.25358909240877203,0.30400873477714097,16.810733041562543,0.40120506286621094,0.22687101392169406,-0.3361203670501718,-0.7693999884069411,0.09715925430659755,-0.5527601777285565,-0.11948055637178712,0.6902000332031255,8.064472997511164,-48.3689041696978,0.21663981067838445,1,0.2986748218536386,0.356626272201539,0.24963843822479337,0.34325265884399503,0.22289180755615412,4,0.07611544743077192,-1.2856880902172916,7.123611927032472,-1.9166644382047435,7.0077080726623535,1.1538512173648332,7.132526874542236,0.07611544743077192
1530,2006-01-23,6.945298194885254,6.945298194885254,6.704576015472412,6.704576015472412,16734698.0,0.022309685587404315,1.0,-0.7105252046434625,50.49999933146235,60.543203597363636,0.27177217893997163,0.16710386192719717,0.08630638292000903,0.15740691215008518,17.4726054015441,0.2407221794128418,0.20619484237391106,-0.18410854339599592,-0.6181667040333538,0.249949617241362,-0.4011376237146749,0.03292053692268304,0.4945473180914304,45.76267959932927,-11.683811599204112,0.21702908031867896,1,0.12481975555419922,0.1827712059020996,0.09138572216033936,0.19168663024902344,-0.044578075408936435,0,0.04749684628157813,1.1428502301037313,6.793732166290282,-1.2856880902172916,7.123611927032472,-1.9166644382047435,7.0077080726623535,0.04749684628157813
1531,2006-01-24,7.034454822540282,7.096865177154541,6.829394817352295,6.93638277053833,17873423.0,0.01283697620365487,1.399991442752011,0.4074076275030617,47.058835306102935,57.710961925294114,0.1509704802519911,0.08882078083428002,-0.01411849317159497,0.0713632521829668,18.15583085909087,0.2674703598022461,0.15773898321697555,-0.0989639520645147,-0.5276540715494171,0.32972616742038774,-0.31330901180696547,0.11538110767793608,0.3465691306360599,72.54897642650606,19.260021514255328,0.21434505974245105,1,0.022289752960205966,0.0936145782470712,-0.0022289752960196196,0.10253000259399503,0.09807205200195401,1,0.02788334120441105,1.0,6.945298194885254,1.1428502301037313,6.793732166290282,-1.2856880902172916,7.123611927032472,0.02788334120441105
1532,2006-01-25,7.0433712005615225,7.096865177154541,6.793732166290282,7.0433712005615225,17004860.0,0.001267529360295283,4.6666755805142515,0.0,41.4201411887719,54.09098331778574,0.09939452699635254,0.0931041768912424,-0.030407907979321358,0.06379264714915411,18.924740774271225,0.3031330108642587,0.10898036073404604,-0.09539699554443448,-0.5163346307723522,0.32554063968348323,-0.3058658131583929,0.11507182206952393,0.2835369175985054,74.50992112805424,24.159057807994742,0.21046881761395878,1,-0.035663127899169034,0.08469820022583097,-0.03343427181243808,0.0936136245727548,0.07132482528686612,2,0.010126518006204233,1.399991442752011,7.034454822540282,1.0,6.945298194885254,1.1428502301037313,6.793732166290282,0.010126518006204233
1533,2006-01-26,7.087948799133301,7.096865177154541,7.0077080726623535,7.016623973846436,9370676.0,0.006329014516262443,-1.0000106966171949,100.0,34.43710204308613,50.64103011737824,0.009714897060955963,0.06373126359403081,-0.07653154525732209,0.01983719287877239,19.66705928898392,0.0891571044921875,0.07931199032141478,-0.05839769840240461,-0.4693323143166461,0.3525369175118369,-0.26386500635952537,0.14706960955471615,0.1891727508117178,85.99983955074208,39.419856346784,0.20546730795712093,1,-0.08469820022583008,0.040120601654052734,-0.07801187038421631,0.04903602600097656,0.03566312789917081,3,0.0,4.6666755805142515,7.0433712005615225,1.399991442752011,7.034454822540282,1.0,6.945298194885254,0.0
1534,2006-01-27,6.998792171478272,7.230598926544189,6.954214096069336,7.1414427757263175,13373296.0,-0.01257862185261982,-1.3846141187409156,-2.000013370860883,33.7662680444452,47.08290027274446,0.06363261061235814,0.1700317441464092,0.008574055441827433,0.10711083915367059,19.960196777488726,0.2763848304748526,0.0349530427432283,-0.15290372371673477,-0.5525160791058346,0.246708631672365,-0.3527099014112851,0.04690245397781556,0.23252573570893809,55.93219417123717,13.422881860499196,0.19980617769455003,1,-0.03120470046997159,0.12927722930908114,0.0111447572708121,0.13819265365600497,0.09807300567626864,4,0.007643315486780322,-1.0000106966171949,7.087948799133301,4.6666755805142515,7.0433712005615225,1.399991442752011,7.034454822540282,0.007643315486780322
1535,2006-01-30,6.989877223968506,7.079032897949219,6.963129997253418,6.998792171478272,5460580.0,-0.0012737837174386923,-2.7142769823199524,0.062494985960696935,36.36369076471053,44.61289840620388,0.03109127927528288,0.1952784139810344,0.015550224216551278,0.1143565567125151,19.997140244730794,0.11590290069580078,-0.014698805296041506,-0.16583073139190674,-0.5567266069381578,0.2250651441543443,-0.36127866916503226,0.029617206381218786,0.2407217025756827,44.8981418417424,4.714375720075161,0.19544793777312566,1,-0.022289752960205078,0.13819217681884766,-0.033434271812438965,0.14710760116577148,0.13373470306396573,0,0.003826497808318452,-1.3846141187409156,6.998792171478272,-1.0000106966171949,7.087948799133301,4.6666755805142515,7.0433712005615225,0.003826497808318452
1536,2006-01-31,6.9096360206604,7.025538921356201,6.856142044067383,7.025538921356201,8411875.0,-0.01147962986144535,1.923082619535435,13.000962772784327,31.972801490831714,42.29688789366834,0.08536779455225929,0.28892881247098146,0.09690417963788978,0.19287206198168505,21.16126168471476,0.16939687728881836,-0.05419204763577934,-0.24518039226532018,-0.638342883907554,0.14798209937691365,-0.44176163808643665,-0.04859914644420371,0.3209629058837882,26.530710256544797,-13.035536306979775,0.19658124582111672,1,0.05795145034790039,0.21843338012695312,0.020059823989868164,0.22734880447387695,0.14265012741088867,1,-0.0012903575756267882,-2.7142769823199524,6.989877223968506,-1.3846141187409156,6.998792171478272,-1.0000106966171949,7.087948799133301,-0.0012903575756267882
1537,2006-02-01,6.918550968170166,6.927466869354247,6.847226142883301,6.891804218292236,6948217.0,0.001290219554707317,2.599970049632142,-0.23076859782939613,32.43240801538295,39.3819700016344,0.06981802968776751,0.27738295961263315,0.08836624426390571,0.18354695240367214,22.23390309162397,0.08024072647094638,-0.09822801995664765,-0.22556664943695104,-0.6326809591059241,0.18154766023202207,-0.4291238042714376,-0.022009494602464486,0.26996612548828036,18.60456149384761,-20.447373214825223,0.20355715483448636,2,0.049036502838134766,0.2095184326171875,0.01783168315887451,0.21843385696411133,0.178314208984375,2,0.030927849972703703,1.923082619535435,6.9096360206604,-2.7142769823199524,6.989877223968506,-1.3846141187409156,6.998792171478272,0.030927849972703703
1538,2006-02-02,6.8383097648620605,6.989877223968506,6.811563014984131,6.93638277053833,10202038.0,-0.011597978200531767,-1.3529500594605137,-3.666726092847465,33.33330857263627,37.92050608415889,0.11771180338468401,0.33846359902954415,0.16863468332607567,0.2630495924346654,21.747670065907368,0.178314208984375,-0.12892498289611343,-0.28262708187103236,-0.7044384747317061,0.13918431098964135,-0.4935327783013692,-0.0717213854406955,0.3114920425415031,6.382925458191009,-34.49047009663885,0.21090569643033694,2,0.12927770614624023,0.28975963592529297,0.10698843002319336,0.2986750602722168,0.2942171096801758,3,0.04041733564140504,2.599970049632142,6.918550968170166,1.923082619535435,6.9096360206604,-2.7142769823199524,6.989877223968506,0.04041733564140504
1539,2006-02-03,6.802648067474365,6.927466869354247,6.793732166290282,6.873972892761231,10980956.0,-0.0052149871260496194,-1.9999946516913427,0.7272625611404546,31.972775255418497,35.86192563126512,0.17295979364196157,0.3358729703726464,0.2047720609551682,0.2974731344340036,20.49121904404643,0.13373470306396484,-0.14531654094852708,-0.28307192325592023,-0.6863774570594989,0.12023361054765846,-0.4847246901577096,-0.08141915635413088,0.3115356765747066,3.1250887904281504,-37.10333918079284,0.20165276690178938,2,0.2095174789428702,0.3254213333129883,0.14265012741088867,0.3343367576599121,0.32096385955810636,4,0.047182193812544515,-1.3529500594605137,6.8383097648620605,2.599970049632142,6.918550968170166,1.923082619535435,6.9096360206604,0.047182193812544515
1540,2006-02-06,6.918550968170166,6.998792171478272,6.847226142883301,6.873972892761231,11276236.0,0.01703790928858573,-2.090926771397055,-0.625000835678785,41.66664809610934,35.262793719043614,0.059076303740475566,0.1881896724221983,0.09012658959151132,0.17999698549236776,19.157196086380186,0.19614410400390714,-0.17947062556962834,-0.14086782932281494,-0.5130439502268755,0.23130829158124566,-0.3269558897748448,0.045220231129214916,0.1628641575927734,53.84605890556943,9.159925253804566,0.1860880604520301,2,0.09361457824706942,0.2095184326171875,0.02674722671508789,0.21843385696411133,0.23180818557739258,0,0.025773346153658006,-1.9999946516913427,6.802648067474365,-1.3529500594605137,6.8383097648620605,2.599970049632142,6.918550968170166,0.025773346153658006
1541,2006-02-07,7.052286148071289,7.114696025848389,6.989877223968506,7.016623973846436,17639731.0,0.019329940693707748,-1.8000192541169047,0.7999935819953536,51.72413157156067,36.407681539353476,-0.08030883751947204,0.0337130504742138,-0.038759256318211754,0.04559259525820192,18.03316184140691,0.19614505767822266,-0.16449040000454573,0.0071323871612545275,-0.34126246625145384,0.3555272405739629,-0.16706503954509966,0.1813298138676087,-0.34771013259887695,80.55548127349176,33.18663989020422,0.17419742670635432,2,-0.04012060165405362,0.07578325271606445,-0.11590349674224854,0.08469867706298828,0.2674698829650888,1,0.010113852084786545,-2.090926771397055,6.918550968170166,-1.9999946516913427,6.802648067474365,-1.3529500594605137,6.8383097648620605,0.010113852084786545
1542,2006-02-08,7.132526874542236,7.186020851135254,6.945298194885254,6.998792171478272,13426520.0,0.011377973721740098,1.0,3.750043455588457,50.35458222036439,38.176290447939955,-0.16379796510779432,-0.06976586532015006,-0.10995662270920636,-0.0335763239781528,16.87909490730134,0.24072265625,-0.16595401080220462,0.09985506534576416,-0.2138632181779121,0.4135733488694404,-0.05700407641607441,0.25671420710760273,-0.41974845886230483,86.36361978827969,39.37569394281877,0.15685914176183813,2,-0.12036132812500089,-0.0044574737548828125,-0.1961442232131958,0.004457950592041016,0.2942171096801758,2,-0.01124997183779941,-1.8000192541169047,7.052286148071289,-2.090926771397055,6.918550968170166,-1.9999946516913427,6.802648067474365,-0.01124997183779941
1543,2006-02-09,7.177105903625487,7.221683979034424,7.114696025848389,7.221683979034424,7538065.0,0.006250103205690749,3.8000256720185694,-0.33333214481820167,69.72482646172296,42.171685827637475,-0.2172457797537808,-0.1375472839029488,-0.1519733781386181,-0.07467807024181106,15.730098696739207,0.10698795318603516,-0.16552277219926737,0.15468709468841446,-0.12217639757752341,0.43155058695435233,0.01625534855544508,0.29311884082138384,-0.44539779052734296,89.58338904488103,36.11572052199904,0.13843174613296905,2,-0.16939783096313388,-0.04903650283813388,-0.20951831340789706,-0.04012107849121005,0.2139749526977548,3,-0.011180095089639575,1.0,7.132526874542236,-1.8000192541169047,7.052286148071289,-2.090926771397055,6.918550968170166,-0.011180095089639575
1544,2006-02-10,7.114696025848389,7.177105903625487,7.1057801246643075,7.177105903625487,7660413.0,-0.008695688570733329,1.2857208346385784,1.400012836009237,59.59599124604483,44.753052547785735,-0.15272680965032048,-0.09178017360147006,-0.09026040061688256,-0.008976156457609186,15.265964634746915,0.07132577896117986,-0.1571519325375963,0.0998555183410641,-0.15643812974817095,0.35614916643029915,-0.028291305703553427,0.22800234238568162,-0.3535893607940679,71.42857142857143,16.284588184208097,0.12814682404461736,2,-0.10698795318603516,0.013373374938964844,-0.006686806678771973,0.022288799285888672,0.2407231330871591,4,0.0025061996505635342,3.8000256720185694,7.177105903625487,1.0,7.132526874542236,-1.8000192541169047,7.052286148071289,0.0025061996505635342
1545,2006-02-13,7.132526874542236,7.132526874542236,7.025538921356201,7.1057801246643075,10025592.0,0.0025061996505635342,7.000071311416958,-0.4285659711345166,56.0439573356655,47.42762541943393,-0.16561056066720958,-0.12737671276254758,-0.10255945871773697,-0.02650973953643021,14.892427458584853,0.10698795318603516,-0.14152596054730715,0.12481892108917236,-0.10781704449120344,0.35745488666954817,0.008500938298984018,0.2411369038793607,-0.34378557064910975,67.7417907846997,14.188073260382971,0.11631798279018811,2,-0.12481880187988281,-0.026746273040771484,0.06240975856781006,0.004457950592041016,0.3298802375793457,0,-0.0012499003041382961,1.2857208346385784,7.114696025848389,3.8000256720185694,7.177105903625487,1.0,7.132526874542236,-0.0012499003041382961
1546,2006-02-14,7.20385217666626,7.212768077850343,7.079032897949219,7.114696025848389,7518733.0,0.010000004679772134,1.5000044569238062,3.3333452185696038,59.18364896643604,50.3999855251065,-0.21323644606940384,-0.20351905115852986,-0.1714340398989389,-0.09441519701991474,15.350376310878264,0.13373517990112394,-0.11499529522951768,0.19257795810699463,-0.05008534234688877,0.43524125856087803,0.07124630788005248,0.3139096083339368,-0.38913431226465534,93.54822013619197,40.88368719023051,0.12133165022694178,2,-0.19614410400390625,-0.13373422622680664,-0.008915543556213379,-0.06686735153198242,0.12481975555419922,1,-0.00742561363099159,7.000071311416958,7.132526874542236,1.2857208346385784,7.114696025848389,3.8000256720185694,7.177105903625487,-0.00742561363099159
1547,2006-02-15,7.310840129852295,7.364334106445312,7.1414427757263175,7.150359153747559,16464191.0,0.014851492029858138,-1.4999906404849583,1.7999989303325596,61.90477645801597,53.574593067926465,-0.2891315071447975,-0.302122691325895,-0.2715158644028284,-0.2004583342058277,15.275228114785236,0.22289133071899414,-0.08966499219313917,0.28440930843353307,0.007266524334429647,0.5615520925326365,0.14583791638398136,0.4229807004830848,-0.4717042985727211,84.21052631578969,34.28536581559926,0.13857139204955152,2,-0.23180699348449796,-0.2407221794128418,-0.11590349674224854,-0.16939735412597656,0.6508440971374512,2,0.0012195453635590603,1.5000044569238062,7.20385217666626,7.000071311416958,7.132526874542236,1.2857208346385784,7.114696025848389,0.0012195453635590603
1548,2006-02-16,7.284092903137207,7.364334106445312,7.221683979034424,7.355419158935548,8496076.0,-0.0036585708673714246,2.200006418004686,-0.44445302820061583,66.32653896551477,57.391677924603826,-0.2151224306960815,-0.2769347741513961,-0.24061773428516098,-0.17276987183028503,15.549209641852174,0.14265012741088778,-0.0488591889424379,0.24963803291320819,-0.04789443575428898,0.5471705015807053,0.10087179857946005,0.3984042672469563,-0.4029412098443741,76.31571910120286,26.02885261406646,0.14876623433374836,2,-0.1783127784729004,-0.22734832763671875,-0.08915627002716064,-0.14265012741088867,0.24963903427124023,3,0.019583918407159118,-1.4999906404849583,7.310840129852295,1.5000044569238062,7.20385217666626,7.000071311416958,7.132526874542236,0.019583918407159118
1549,2006-02-17,7.310840129852295,7.319756031036378,7.221683979034424,7.293008804321289,7297806.0,0.003672005158469105,4.499913091147106,-0.24999665735181728,67.9999657707884,60.31760211067928,-0.18126349274776654,-0.27716565362514345,-0.2608057205068324,-0.20125792010906451,14.403826282040171,0.09807205200195401,-0.005522265468815846,0.25052986145019496,-0.04879141158373734,0.5498511344841273,0.10086922493322881,0.4001904979671611,-0.39103384350726333,84.21052631578969,31.868828746757337,0.1496606365169663,2,-0.15602397918701172,-0.2763850688934326,-0.11590349674224854,-0.16939735412597656,0.13373470306396484,4,0.01097558215550376,2.200006418004686,7.284092903137207,-1.4999906404849583,7.310840129852295,1.5000044569238062,7.20385217666626,0.01097558215550376
1550,2006-02-20,7.275177955627441,7.293008804321289,7.230598926544189,7.275177955627441,4625351.0,-0.004877985784319749,2.500106969032515,0.0,71.57897581377495,62.52369591536976,-0.10023456152815147,-0.2271696704542343,-0.22058801600786193,-0.169554622402309,13.041103837779216,0.08024120330810636,0.04443674021312738,0.19837369918823278,-0.11046696130025957,0.5072143596767251,0.043953368943986604,0.35279402943247895,-0.31980944367438724,68.75016713464387,12.600606632491242,0.15442033024424598,2,-0.1203618049621582,-0.2407228946685791,-0.06686782836914062,-0.13373517990112305,0.10698795318603604,0,0.01102944887362356,4.499913091147106,7.310840129852295,2.200006418004686,7.284092903137207,-1.4999906404849583,7.310840129852295,0.01102944887362356
1551,2006-02-21,7.230598926544189,7.355419158935548,7.168190002441406,7.301925182342528,8188559.0,-0.006127551704597223,1.099991442751979,-100.0,67.6767589457238,64.44838221818748,-0.030957399916641037,-0.17617517042640518,-0.1669913239096701,-0.13193868637307826,12.665390687384454,0.1872291564941415,0.10323115558228757,0.1439874649047841,-0.17157480019520666,0.45954973000477484,-0.013793667645210839,0.301768597454779,-0.24251316703175352,39.999828853941814,-20.035608627416075,0.15778113254999515,2,-0.03566241264343173,-0.19614386558532626,-0.004457592964171475,-0.0891561508178702,0.10698795318603604,1,0.03205933394070648,2.500106969032515,7.275177955627441,4.499913091147106,7.310840129852295,2.200006418004686,7.284092903137207,0.03205933394070648
1552,2006-02-22,7.114696025848389,7.177105903625487,7.025538921356201,7.168190002441406,12409934.0,-0.016029502102558824,3.249991643323765,0.7499899720554613,65.04860216840447,63.928801741152085,0.09180442022102486,-0.05760843014728856,-0.04466877257693724,-0.020754030967383486,11.767935791909958,0.2050600051879874,0.13846944508035008,0.02451832294464129,-0.2905981938584459,0.33963483974772846,-0.1330399354569023,0.18207658134618487,-0.09651039858132382,26.31593021864737,-38.832920306224764,0.1575582584015437,2,0.08024048805236816,-0.08024096488952637,0.14265012741088867,0.026746749877929688,0.4190359115600586,2,0.03007520006401898,1.099991442751979,7.230598926544189,2.500106969032515,7.275177955627441,4.499913091147106,7.310840129852295,0.03007520006401898
1553,2006-02-23,7.087948799133301,7.1414427757263175,7.052286148071289,7.087948799133301,6325257.0,-0.0037594335187213224,-1.4999999999999751,-0.0,65.68624829260494,64.60549696854764,0.11686424134003559,-0.03252898121355585,-0.01254261603125073,0.0033492471081189024,10.821981318713926,0.08915662765502841,0.14910931427259833,-0.0022289037704465997,-0.31734542057353377,0.31288761303264057,-0.15978716217199018,0.15532935463109698,-0.06240987777709961,18.918950172663212,-51.84168640326112,0.1575582584015437,2,0.10698771476745605,-0.05349373817443848,0.08469867706298828,0.05349397659301758,0.49927711486816406,3,0.12327056143002668,3.249991643323765,7.114696025848389,1.099991442751979,7.230598926544189,2.500106969032515,7.275177955627441,0.12327056143002668
1554,2006-02-24,7.052286148071289,7.1057801246643075,7.016623973846436,7.052286148071289,4921026.0,-0.005031448741047995,-1.5000200564254724,0.0,58.06452354950259,64.83000432564066,0.15951808814342439,0.007743817899443783,0.025896099531093952,0.035991369545406826,10.545835371171606,0.0891561508178711,0.15582737446127837,-0.0405662536621092,-0.3533159821965137,0.27218347487229533,-0.19694111792931146,0.11580861060509307,0.31204795837402255,10.526175044510333,-59.79743452077371,0.15637486426720215,2,0.13819289207458496,-0.017831087112426758,0.10921692848205566,0.0891566276550293,0.5884337425231934,4,0.06826804517409268,-1.4999999999999751,7.087948799133301,3.249991643323765,7.114696025848389,1.099991442751979,7.230598926544189,0.06826804517409268
1555,2006-02-27,7.016623973846436,7.070117950439452,6.972044944763184,7.0433712005615225,5011815.0,-0.005056824620567335,1.4444695353494856,-100.0,47.561008221393934,63.53859979841376,0.19781256877887632,0.04797208640156736,0.06340233224674474,0.06825261481879341,10.14725852712108,0.09807300567626864,0.13478857433879288,-0.07756576538085813,-0.3886859763226065,0.23355444556089022,-0.2331258708517323,0.07799434009001605,0.34075592994689785,11.628071851282677,-55.03008730680329,0.15556010547087437,2,0.1515655517578116,0.01783108711242587,0.10475873947143466,0.12481880187988192,0.7399988174438459,0,0.0609909923440326,-1.5000200564254724,7.052286148071289,-1.4999999999999751,7.087948799133301,3.249991643323765,7.114696025848389,0.0609909923440326
1556,2006-02-28,6.9007201194763175,7.016623973846436,6.9007201194763175,7.016623973846436,6144086.0,-0.016518464549637457,1.0,4.333303620773,34.883761425783476,60.53626479483238,0.2974782044887556,0.17199184700982695,0.18242826226595366,0.17862346855650646,9.399203246534968,0.11590385437011896,0.12807852551108745,-0.1930238246917737,-0.5052809474652333,0.11923329808168592,-0.3491523860785035,-0.03689526330504389,0.4412463859558109,0.0,-61.514938195294036,0.15612856138672965,2,0.23180699348449707,0.1783130168914795,0.19837355613708585,0.22734928131103604,0.8202409744262704,1,0.06976747078588885,1.4444695353494856,7.016623973846436,-1.5000200564254724,7.052286148071289,-1.4999999999999751,7.087948799133301,0.06976747078588885
1557,2006-03-01,7.132526874542236,7.132526874542236,6.927466869354247,6.927466869354247,9131933.0,0.03359167609358282,1.0000000000000087,-1.7692250728191095,47.66351216191297,58.46259514998772,0.04215029459304365,-0.04528417745893698,-0.04694750116098945,-0.054719729152045815,8.518872506830757,0.23180675506591886,0.12997573295513476,0.028084135055541637,-0.27337501059478697,0.32954328070587025,-0.12264543776962267,0.17881370788070594,0.18296484773254296,96.29619358519307,36.74828160417262,0.15072957282516414,3,-0.004457235336303711,-0.053493738174439365,-0.04011988639831543,-0.0044574737548828125,0.6775898933410645,2,0.0287499800274007,1.0,6.9007201194763175,1.4444695353494856,7.016623973846436,-1.5000200564254724,7.052286148071289,0.0287499800274007
1558,2006-03-02,7.114696025848389,7.20385217666626,7.070117950439452,7.186020851135254,12534336.0,-0.002499934316054331,1.499997771528169,-0.34782416601169036,50.0,56.46259895323346,0.037353334405658245,-0.005992744755630497,-0.025118200469761653,-0.03797516841821835,8.142850275010952,0.13373422622680753,0.12210338212301597,-0.0035660266876220703,-0.27776441041834765,0.2706323570431035,-0.14066521855298486,0.13353316517774072,0.17590940025848312,70.58834633184114,12.025108824829644,0.13709919186536296,3,0.013373613357543945,-0.03566288948059171,-0.046807289123535156,0.013373374938964844,0.6419267654418936,3,0.05889723328131802,1.0000000000000087,7.132526874542236,1.0,6.9007201194763175,1.4444695353494856,7.016623973846436,0.05889723328131802
1559,2006-03-03,7.123611927032472,7.177105903625487,6.954214096069336,7.123611927032472,13718251.0,0.0012531668467199442,3.1666711235906195,-0.0,49.5049898170242,54.00993384248338,-0.001021243332086641,0.010930476139375145,-0.029274777193951884,-0.049787194322035155,7.406132492067294,0.22289180755615146,0.10131744593952607,-0.010698318481444424,-0.2412094774423057,0.21981284047941685,-0.12595389796187462,0.10455726099898577,0.14360038067656689,73.5296060807222,15.461187830369724,0.11525557948043051,3,0.004457712173461026,-0.04457879066467463,-0.05795192718505948,0.004457473754881924,0.615180015563964,4,0.06508130871218354,1.499997771528169,7.114696025848389,1.0000000000000087,7.132526874542236,1.0,6.9007201194763175,0.06508130871218354
1560,2006-03-06,7.096865177154541,7.212768077850343,7.070117950439452,7.1414427757263175,7812719.0,-0.003754661280246485,-1.9090882570305954,-100.0,43.75004874765874,51.351410487142815,-0.0024899747534901095,0.054516098092951104,0.0020186245338305042,-0.025836779199320148,7.153717114889668,0.14265012741089045,0.07605462991870127,-0.04636077880859357,-0.2544363687951714,0.16171481117798425,-0.15039857380188248,0.05767701618469534,0.14835759926053438,62.85734369174152,8.893663347714849,0.10403779499328894,3,-0.04012107849121094,-0.017832040786744052,-0.04903674125671387,0.0312042236328125,0.4814448356628418,0,0.07663309078924874,3.1666711235906195,7.123611927032472,1.499997771528169,7.114696025848389,1.0000000000000087,7.132526874542236,0.07663309078924874
1561,2006-03-07,7.123611927032472,7.1414427757263175,7.0077080726623535,7.0077080726623535,7588205.0,0.0037688118923311364,-1.3076834466075185,-2.600047065870897,37.9310620404752,48.338350472928454,-0.05141571165374703,0.03519114540115087,-0.01977693181195761,-0.05482564478260077,7.58024048577211,0.13373470306396396,0.04494221291691591,-0.023180317878722434,-0.22709654737066387,0.180735911613219,-0.12513843262469315,0.07877779686724828,0.10094068996627836,68.75016713464386,17.843645820459315,0.1019581147459709,3,-0.06686782836914151,-0.04457879066467463,-0.07578349113464444,0.004457473754881924,0.5527701377868643,1,0.08886094171633352,-1.9090882570305954,7.096865177154541,3.1666711235906195,7.123611927032472,1.499997771528169,7.114696025848389,0.08886094171633352
1562,2006-03-08,7.052286148071289,7.132526874542236,7.016623973846436,7.1057801246643075,11181739.0,-0.010012586268283052,1.1666629525469039,-0.4615375121365256,35.86957785518632,45.02538709099304,0.011316257264192053,0.105612050146485,0.05634815664873649,0.017521793079660952,7.6935064706756675,0.1159029006957999,0.009405644883133668,-0.09049406051635778,-0.29870430796498315,0.1177161869322676,-0.1945991842406709,0.013611063207955354,0.16048192977905362,37.93097724753642,-9.35821594403371,0.1041051237243129,3,0.004457950592041016,0.0267469882965079,-0.004457712173461914,0.07578325271606445,0.8559036254882812,2,0.09481676321573729,-1.3076834466075185,7.123611927032472,-1.9090882570305954,7.096865177154541,3.1666711235906195,7.123611927032472,0.09481676321573729
1563,2006-03-09,7.096865177154541,7.114696025848389,7.025538921356201,7.087948799133301,4614585.0,0.006321216715723388,3.0000427866976156,-0.1666800374381574,37.234092186685736,42.71089471734673,-0.035609716360497146,0.05767014019517358,0.017185400643054294,-0.026477780127467376,7.619671590442128,0.0891571044921875,-0.02087456172021085,-0.04190299510955775,-0.25042040167308155,0.16661441145396605,-0.1461616983913192,0.062355708172203705,0.09718002319335994,55.17264909346067,12.035173510919968,0.10425870328176172,3,-0.04012107849121094,-0.017832040786744052,-0.04903674125671387,0.0312042236328125,0.7132515907287598,3,0.1005023447570601,1.1666629525469039,7.052286148071289,-1.3076834466075185,7.123611927032472,-1.9090882570305954,7.096865177154541,0.1005023447570601
1564,2006-03-10,7.132526874542236,7.132526874542236,7.016623973846436,7.079032897949219,5594782.0,0.005024992936669248,3.333306591790313,5.999518690839082,41.48932356905562,42.036263089309145,-0.06558974460448486,0.024678033699187196,-0.01109683995992583,-0.06191618348383621,7.552532936598036,0.1159029006957999,-0.0409894957669259,-0.007132840156555353,-0.21536917127848376,0.20110349096537306,-0.11125100571752,0.0969853254044093,0.04391882095336985,60.8694034536159,20.105439278730856,0.1041181655609643,3,-0.07578277587890625,-0.053493738174439365,-0.08469843864440918,-0.0044574737548828125,0.9361443519592285,4,0.08749997409411803,3.0000427866976156,7.096865177154541,1.1666629525469039,7.052286148071289,-1.3076834466075185,7.123611927032472,0.08749997409411803
1565,2006-03-13,7.123611927032472,7.159274101257324,7.061202049255371,7.123611927032472,4824791.0,-0.0012499003041382961,1.7500300846381838,0.0,43.333372950551905,42.97510881428341,-0.04459188502508926,0.034668313593026134,0.004671260040804093,-0.053396953469570185,8.00485974861724,0.09807205200195312,-0.060743617017200435,-0.015602040290831454,-0.2239408007958561,0.1927367202141932,-0.11977142054334422,0.08856733996168131,0.036290233901977054,76.47086582960321,34.139221242219094,0.10416938025251245,3,-0.05349445343017667,-0.01783180236816495,-0.05349445343017667,0.004457473754881924,1.212528705596923,0,0.08635787882120538,3.333306591790313,7.132526874542236,3.0000427866976156,7.096865177154541,1.1666629525469039,7.052286148071289,0.08635787882120538
1566,2006-03-14,7.150359153747559,7.186020851135254,7.1057801246643075,7.186020851135254,6622774.0,0.0037547282178003183,3.5001069690324154,-100.0,52.500038441045135,43.51250062307587,-0.03598841080692683,0.003908430786236039,-0.01534554140674338,-0.07967659650400627,8.082309118298289,0.08024072647094638,-0.0681876556065637,0.013819837570190785,-0.19238750711496433,0.2200271822553459,-0.08928383477238722,0.11692350991276879,-0.24963903427124112,78.94784251135101,33.16142742204839,0.10310367234257777,3,-0.06686806678771973,-0.017832040786744052,-0.08024168014526367,-0.022289752960205078,1.123373031616211,1,0.059850260646772124,1.7500300846381838,7.123611927032472,3.333306591790313,7.132526874542236,3.0000427866976156,7.096865177154541,0.059850260646772124
1567,2006-03-15,7.319756031036378,7.3465027809143075,7.239514827728271,7.257346153259277,14526792.0,0.023690680935941177,-1.1818128777233732,-1.7500534845162574,63.541704388132274,45.01713444397946,-0.19672119158801227,-0.1736914945541086,-0.1825155283925879,-0.24775845482548498,7.744594541163194,0.19614362716674894,-0.05766161671639569,0.18277091979980575,-0.02505521910190911,0.3905970587015206,0.07885785034894877,0.28668398925066274,-0.41332989692688127,91.89194658618167,40.9427966763391,0.10391306945085732,3,-0.16939759254455655,-0.1872289180755633,-0.24963855743408292,-0.19168663024902433,0.8826498985290518,2,0.04872102734993278,3.5001069690324154,7.150359153747559,1.7500300846381838,7.123611927032472,3.333306591790313,7.132526874542236,0.04872102734993278
1568,2006-03-16,7.426743984222412,7.435659885406494,7.337586879730225,7.355419158935548,11081422.0,0.014616327748137481,1.2000160449257922,1.142845136495924,70.19235961296651,47.31573108797305,-0.2847328981894064,-0.2840055392453671,-0.29144851753935797,-0.3486675391035696,7.56321778586313,0.1159038543701163,-0.021167337833414734,0.2826263189315794,0.0457774310457193,0.5194752068174395,0.1642018749886489,0.4010507628745099,-0.5027147842407231,97.87228231802654,40.08277419195291,0.11842444394293017,3,-0.20506000518798828,-0.25855398178100586,-0.3566265106201172,-0.2986745834350586,0.9985537528991699,3,0.06482595742629016,-1.1818128777233732,7.319756031036378,3.5001069690324154,7.150359153747559,1.7500300846381838,7.123611927032472,0.06482595742629016
1569,2006-03-17,7.391080856323242,7.426743984222412,7.3465027809143075,7.355419158935548,10559729.0,-0.004801986977729933,-1.9999821724636537,0.49998997185433164,70.1922874185473,50.25375760696067,-0.23148218120791153,-0.25510196267814234,-0.26479564495882535,-0.30635942300780705,7.372039205329384,0.08024120330810458,-0.012122694553941216,0.2429511547088623,-0.008082555909272315,0.4939848653269969,0.117434299399795,0.3684680100179296,-0.43635381521606487,88.09504708421676,23.455744831893213,0.12551685530906725,3,-0.16939687728881836,-0.22289085388183594,-0.32319211959838867,-0.26301145553588867,1.132288932800293,4,0.056694808202722324,1.2000160449257922,7.426743984222412,-1.1818128777233732,7.319756031036378,3.5001069690324154,7.150359153747559,0.056694808202722324
1570,2006-03-20,7.355419158935548,7.435659885406494,7.284092903137207,7.3821659088134775,4591836.0,-0.004824963774707647,1.266681404254439,-0.7500133711290768,76.8422024515597,54.57721765263672,-0.17353690299514657,-0.22463786915134953,-0.23673238678735142,-0.26703980148821405,6.981238411711196,0.1515669822692871,-0.004297875543045393,0.20327739715576243,-0.05863494900936317,0.465189743320888,0.07232122407319963,0.33423357023832523,-0.371836147170411,75.67576553032076,2.741881533280875,0.13095617308256297,3,-0.12927722930908292,-0.1872291564941415,-0.28753042221069425,-0.22734975814819425,1.248191833496091,0,0.09696960188862125,-1.9999821724636537,7.391080856323242,1.2000160449257922,7.426743984222412,-1.1818128777233732,7.319756031036378,0.09696960188862125
1571,2006-03-21,7.462407112121582,7.462407112121582,7.2662620544433585,7.408913135528564,10547155.0,0.014545459731694965,6.333351161028691,-2.000017827854273,72.83962355719042,58.68500050841495,-0.2541381514616434,-0.3303037452492621,-0.3467831639891461,-0.36971056484563647,6.284190793854355,0.19614505767822354,0.007287350899061629,0.29867494106292725,0.0037126150921462653,0.5936372670337082,0.15119377807753676,0.44615610404831774,-0.45169948793796344,100.0,28.781142479520355,0.14748116298539043,3,-0.22289156913757324,-0.28084349632263184,-0.40566277503967285,-0.3343377113342285,1.1768665313720703,1,0.11708467621507279,1.266681404254439,7.355419158935548,-1.9999821724636537,7.391080856323242,1.2000160449257922,7.426743984222412,0.11708467621507279
1572,2006-03-22,7.328671932220459,7.462407112121582,7.293008804321289,7.355419158935548,14240596.0,-0.01792118520093733,-2.4545180503221102,-0.5000044569238394,62.76597923714782,61.52187684735518,-0.08613243114959346,-0.18942817232001996,-0.21916510659712074,-0.2332461759790725,6.585882872329779,0.16939830780029297,0.02534586583423426,0.15424096584320068,-0.14864844323457316,0.4571303749209745,0.002796261304314207,0.30568567038208716,-0.2818283490018034,31.818226018972172,-37.84949286736423,0.15144470453888687,3,-0.0891563892364502,-0.1471083164215088,-0.28975892066955566,-0.20060253143310547,1.3284335136413574,2,0.12895382163149627,6.333351161028691,7.462407112121582,1.266681404254439,7.355419158935548,-1.9999821724636537,7.391080856323242,0.12895382163149627
1573,2006-03-23,7.961684226989746,8.086503028869629,7.310840129852295,7.328671932220459,42758649.0,0.08637476211566408,-1.3199965770886,-23.6664646212532,78.65856462344772,65.65179252006541,-0.6521497944850516,-0.7943530552083926,-0.8510649875193437,-0.8632372038213916,7.797392694160421,0.775662899017334,0.0644955908297673,0.7435664892196652,0.28247115181818483,1.2046618266211455,0.5130188205189246,0.9741141579204058,-0.8815955614588562,84.78266682944128,14.958888247316125,0.23054766870074034,3,-0.3878316879272461,-0.46807265281677246,-0.8871086835861206,-0.8336148262023926,0.7043371200561506,3,0.03023502260484645,-2.4545180503221102,7.328671932220459,6.333351161028691,7.462407112121582,1.266681404254439,7.355419158935548,0.03023502260484645
1574,2006-03-24,7.533731937408447,7.801201820373535,7.498068809509277,7.658551216125487,64154125.0,-0.053751477373413015,-2.090898924752095,-0.19718302432424759,61.72247334545277,67.69502589727662,-0.18025763970559439,-0.3462343125416245,-0.4232136922097425,-0.4344367734607921,9.324182380274385,0.46361541748046875,0.10535871353347215,0.29154191017150843,-0.18316908840192792,0.7662529087449448,0.054186410884789815,0.528897409458227,-0.35300183554368303,32.608695652173985,-36.5225716449817,0.23735549928671826,3,0.06240963935852051,-0.04012036323547363,-0.4524695873260498,-0.40566253662109375,1.0787949562072754,4,0.11834318066005234,-1.3199965770886,7.961684226989746,-2.4545180503221102,7.328671932220459,6.333351161028691,7.462407112121582,0.11834318066005234
1575,2006-03-27,7.44457483291626,7.6228880882263175,7.44457483291626,7.578310012817383,16816516.0,-0.011834387688986037,-1.6666619126230422,1.0714304815387925,58.33330857264537,68.34316702300998,-0.04557690801232184,-0.23544365387565946,-0.3354831077350333,-0.3460802312301867,11.092079388431435,0.1783132553100577,0.1432088056286691,0.18098726272583043,-0.2894744357051051,0.651448961156766,-0.054243586489637785,0.41621811194129865,-0.17326743835100888,21.73907230099359,-45.48068754921167,0.23523084921546786,3,0.21843409538269043,0.04903674125671387,-0.349939227104187,-0.31650543212890625,1.283854961395262,0,0.1449102172279031,-2.090898924752095,7.533731937408447,-1.3199965770886,7.961684226989746,-2.4545180503221102,7.328671932220459,0.1449102172279031
1576,2006-03-28,7.3821659088134775,7.524816036224365,7.319756031036378,7.426743984222412,13499779.0,-0.008383141482686263,-1.4210464091788255,0.3333309563115211,58.60466273296256,67.79460683910223,0.05942045854064215,-0.14241853583479358,-0.27065653825623226,-0.2835616860911161,12.175255561782947,0.2050600051879874,0.1755927662098813,0.09450604915619021,-0.3461002386908598,0.5351123370032402,-0.1257970947673348,0.3148091930797152,0.7043371200561515,11.236011773486691,-57.22290834079335,0.22030314392352487,3,0.2942166328430167,0.11144566535949618,-0.2875303030014047,-0.25409650802612394,1.4889154434204093,1,0.16545890443343914,-1.6666619126230422,7.44457483291626,-2.090898924752095,7.533731937408447,-1.3199965770886,7.961684226989746,0.16545890443343914
1577,2006-03-29,7.337586879730225,7.41782808303833,7.2662620544433585,7.399997234344482,18765739.0,-0.006038746573011955,2.090911742969406,1.4000235326837165,56.2790425775381,66.24868272405463,0.11934520726259734,-0.08610382594900479,-0.2201041307126772,-0.24083944051656214,13.335521980737203,0.1515660285949716,0.20831907046962783,0.03967401981353724,-0.3952391628612357,0.4745872024883102,-0.17778257152384924,0.2571306111509237,0.7335812091827396,8.695594040124039,-58.90576380893694,0.21745659133738662,3,0.33879566192626953,0.15602469444274902,-0.22289109230041504,-0.2095174789428711,1.2927708625793457,2,0.1773998434497972,-1.4210464091788255,7.3821659088134775,-1.6666619126230422,7.44457483291626,-2.090898924752095,7.533731937408447,0.1773998434497972
1578,2006-03-30,7.533731937408447,7.533731937408447,7.293008804321289,7.399997234344482,23987223.0,0.026731548245113812,2.60000998352718,-2.142828764402066,59.65665699074354,65.07805712096533,-0.06708201587064888,-0.2627157121426116,-0.4116099284117105,-0.43885841228771305,14.275598993757773,0.2407231330871582,0.23812183081338478,0.21486728191375715,-0.22324414046032626,0.6529787042878406,-0.004188429273284555,0.43392299310079885,0.5052399101257325,50.00000000000008,-17.690634342070474,0.21905571118704156,3,0.14265060424804688,-0.04012036323547363,-0.4190361499786377,-0.40566253662109375,0.8202414512634277,3,0.14911248738162586,2.090911742969406,7.337586879730225,-1.4210464091788255,7.3821659088134775,-1.6666619126230422,7.44457483291626,0.14911248738162586
1579,2006-03-31,7.587225914001465,7.7031288146972665,7.498068809509277,7.578310012817383,23353236.0,0.007100594637220237,-1.4210395942058462,0.06666856829089146,60.924353602140386,63.30940724880763,-0.10038320462346295,-0.29481115395204593,-0.4491127511539448,-0.4963543397752481,16.18407262868436,0.20506000518798917,0.24686052254082735,0.24518055915832537,-0.19845749343557006,0.6888186117522208,0.023361532861377654,0.4669995854552731,0.4208375418090817,73.46950804212281,6.604915218779183,0.22181902629694764,3,0.0891566276550293,-0.09361433982849121,-0.4725301265716553,-0.45915651321411133,0.7667474746704102,4,0.14218575343244,2.60000998352718,7.533731937408447,2.090911742969406,7.337586879730225,-1.4210464091788255,7.3821659088134775,0.14218575343244
1580,2006-04-03,7.640719890594482,7.685297966003418,7.551562786102295,7.596141815185548,14242496.0,0.0070505316698556975,1.0000142622325385,4.9998395550325245,61.41076793918643,62.03953440236273,-0.12197868393681421,-0.32197989215294864,-0.4905504399343421,-0.5531527540475736,18.01654658950156,0.13373517990112305,0.24109594498814957,0.2714818000793455,-0.17553737752113818,0.7185009776798292,0.04797221127910323,0.4949913888795878,0.33767150916137645,85.71442604914326,19.536477194623316,0.22350958880024197,4,0.03566265106201172,-0.1471083164215088,-0.5282528400421143,-0.5126504898071289,0.41012048721313477,0,0.12718788503390988,-1.4210395942058462,7.587225914001465,2.60000998352718,7.533731937408447,2.090911742969406,7.337586879730225,0.12718788503390988
1581,2006-04-04,7.756622791290282,7.783370018005371,7.6228880882263175,7.658551216125487,16661258.0,0.015169107408121718,1.1176503899552184,2.199995721330282,60.42551128674796,61.77948240787387,-0.21429339179824947,-0.40899714782310337,-0.5956759007753769,-0.6698690311605606,20.055267179016713,0.16048192977905362,0.24172546831947894,0.3557341575622548,-0.10740700448602603,0.8188753196105356,0.12416357653811438,0.5873047385863952,0.1932834346530763,94.82753533114344,30.584385863614145,0.23157058102414033,4,-0.08024024963378817,-0.2630112171173087,-0.6553004980087271,-0.6285533905029288,0.3387951850891122,1,0.1252873872005813,1.0000142622325385,7.640719890594482,-1.4210395942058462,7.587225914001465,2.60000998352718,7.533731937408447,0.1252873872005813
1582,2006-04-05,7.720961093902588,7.827949047088622,7.685297966003418,7.810116767883301,12335321.0,-0.004597580460885431,1.2857044623654044,-0.9090878150055185,57.26872921345457,59.40283402898574,-0.13089895948590158,-0.33800093430688527,-0.5497163936004759,-0.6332433231782435,22.249955995380112,0.1426510810852042,0.24068518079334478,0.28663871288299525,-0.16698764008725586,0.7402650658532464,0.05982553639786925,0.5134518893681213,0.20159936518077082,80.00001782767957,19.184104984986178,0.22681317648512567,4,-0.17385554313659757,-0.21397614479064941,-0.6151809692382821,-0.5928916931152344,0.31204748153686346,2,0.1489607633484351,1.1176503899552184,7.756622791290282,1.0000142622325385,7.640719890594482,-1.4210395942058462,7.587225914001465,0.1489607633484351
1583,2006-04-06,7.810116767883301,7.827949047088622,7.7298760414123535,7.7655391693115225,9258124.0,0.011547224872188622,1.4444259567388007,-0.49999732581710654,60.08583927424544,59.22098579885159,-0.2724684399549471,-0.3910301257545541,-0.628763031648436,-0.7182019710970549,24.563248522482123,0.10698795318603427,0.24295649824414678,0.34013180732727033,-0.1139370000465707,0.7942006147011114,0.11309740364034937,0.5671662110141913,0.08619175501445753,94.59431721761379,35.69113850906551,0.22703440368692063,4,-0.26301121711731046,-0.28975820541381836,-0.7065653800964355,-0.6820473670959473,-0.008914947509765625,3,0.10502288234655577,1.2857044623654044,7.720961093902588,1.1176503899552184,7.756622791290282,1.0000142622325385,7.640719890594482,0.10502288234655577
1584,2006-04-07,7.756622791290282,7.926021099090576,7.756622791290282,7.836863994598389,13615739.0,-0.006849318413905903,-3.222227504486552,-1.800034229724221,59.57444290519308,59.358889613579116,-0.20565976066942326,-0.30396772088393664,-0.5626989730545686,-0.6614912090286564,27.234122899307224,0.16939830780029386,0.2632968971395657,0.2554330348968499,-0.18660918485829825,0.697475254651998,0.03441192501927581,0.47645414477442394,-0.49036073684692383,54.76177135755157,-1.9363525648612665,0.2210211098775741,4,-0.16048121452331454,-0.2362642288207999,-0.6530714035034171,-0.6285533905029288,0.0,4,0.0770116858141332,1.4444259567388007,7.810116767883301,1.2857044623654044,7.720961093902588,1.1176503899552184,7.756622791290282,0.0770116858141332
1585,2006-04-10,7.7387919425964355,7.801201820373535,7.712045192718506,7.7387919425964355,10158582.0,-0.00229879023044266,-2.3333630464237323,-0.0,56.88887515495249,59.16824654935577,-0.15835832505038194,-0.25053091634869595,-0.5319586711444746,-0.6393757488402843,29.85754013970134,0.0891566276550293,0.19619922795881983,0.2068431854248045,-0.20943702088989813,0.6231233917395071,-0.0012969177325468095,0.41498328858215583,-0.45933470726013237,38.23531262387625,-12.449001090099742,0.20814010315735146,4,-0.14265036582946777,-0.19168639183044434,-0.6352405548095703,-0.610722541809082,0.026747226715087002,0,0.07949321426892375,-3.222227504486552,7.756622791290282,1.4444259567388007,7.810116767883301,1.2857044623654044,7.720961093902588,0.07949321426892375
1586,2006-04-11,7.578310012817383,7.7031288146972665,7.542647838592528,7.685297966003418,12288210.0,-0.020737336133268558,1.2500016713576072,-100.0,56.14034346955813,59.152835537357994,0.036735767891163285,-0.05938901975919997,-0.35757912765327937,-0.4735058959505736,31.979609327516954,0.19614410400390714,0.1794499165847796,0.024963712692260387,-0.35074765244673944,0.4006750778312602,-0.16289196987723908,0.21281939526175986,-0.28592150020599405,9.302206987134412,-41.96050670160922,0.18785568256949972,4,0.031204938888549805,-0.0312044620513916,-0.5104213953018188,-0.4502406120300293,0.04457807540893466,1,0.06235300010042244,-2.3333630464237323,7.7387919425964355,-3.222227504486552,7.756622791290282,1.4444259567388007,7.810116767883301,0.06235300010042244
1587,2006-04-12,7.676382064819336,7.720961093902588,7.48023796081543,7.569395065307617,12018839.0,0.012941150709865568,1.454541918482251,-0.9999910861523377,40.47614651328036,57.02166770652876,-0.009190742522681816,-0.13636516573355006,-0.44061482081601966,-0.5659921183311374,33.004325698462274,0.2407231330871582,0.17929070586313678,0.10520446300506592,-0.2574523041661676,0.46786123017629944,-0.0761239205805504,0.28653284659068223,-0.37132090047836375,43.99989303382805,-2.8979044237136478,0.18132838358561673,4,0.026747465133666992,-0.12481856346130371,-0.608493447303772,-0.5483126640319824,0.23180770874023438,2,0.05458768310666673,1.2500016713576072,7.578310012817383,-2.3333630464237323,7.7387919425964355,-3.222227504486552,7.756622791290282,0.05458768310666673
1588,2006-04-13,7.90818977355957,7.926021099090576,7.7298760414123535,7.801201820373535,17931430.0,0.030197521017433893,1.7500066853857468,1.0000089139271198,64.38358271995594,57.40602649739716,-0.20371887976489056,-0.3481021883523976,-0.6517957181610505,-0.790524615446242,33.84957559501963,0.24963903427124023,0.19080649283979323,0.3129398822784424,-0.07254581348781386,0.6984255780446986,0.12019703439531426,0.5056827301615705,-0.5907094105236057,96.0,45.34103086625319,0.1927428478831279,4,-0.20506024360656738,-0.3566262722015381,-0.8403011560440063,-0.7801203727722168,-0.16939783096313477,3,0.015783485911934347,1.454541918482251,7.676382064819336,1.2500016713576072,7.578310012817383,-2.3333630464237323,7.7387919425964355,0.015783485911934347
1589,2006-04-18,7.810116767883301,7.890357971191406,7.7298760414123535,7.8636112213134775,8911717.0,-0.012401448180235808,2.0,-0.5000044569238394,63.94558689393492,57.68767304792476,-0.07901290112288617,-0.22875481851617963,-0.5326605788297218,-0.685245751556252,34.74050384628754,0.1783137321472168,0.21192635235898383,0.1939150810241701,-0.1903955191988871,0.5782256812472273,0.0017597809126410624,0.38607038113569914,-0.48046559012624357,73.99983955074208,18.86962601569568,0.19215530011152868,4,-0.10698723793029785,-0.25855326652526855,-0.7422281503677368,-0.6820473670959473,0.05349445343017667,1,-0.001141461488312956,1.7500066853857468,7.90818977355957,1.454541918482251,7.676382064819336,1.2500016713576072,7.578310012817383,-0.001141461488312956
1590,2006-04-19,8.068671226501465,8.113249778747559,7.899273872375487,7.979515075683594,19049519.0,0.03310506952743508,1.40000000000001,-1.6666428966180886,72.78105216786986,59.060510923604966,-0.30226491925150434,-0.4544334799863696,-0.770450691392087,-0.9353024381417985,36.467518290101545,0.3031330108642578,0.21751789949268918,0.4168069362640381,0.003136775336781028,0.8304770971912951,0.20997185580040956,0.6236420167276666,-0.7270926503177373,92.95770616230841,30.941917276184768,0.2068350804636287,4,-0.2719273567199707,-0.4814453125,-1.0007826089859009,-0.9406018257141113,-0.14265012741088867,2,-0.038674079839349895,2.0,7.810116767883301,1.7500066853857468,7.90818977355957,1.454541918482251,7.676382064819336,-0.038674079839349895
1591,2006-04-20,8.336140632629395,8.345056533813478,7.979515075683594,8.077587127685549,23976034.0,0.033149126866073075,1.6451583963341414,2.9000074876720627,78.86599742894947,61.46020739199329,-0.5351629066680879,-0.6883824567688013,-1.0179309619397703,-1.1916359718284868,38.331287597159125,0.3655414581298846,0.2242211258913036,0.6405896663665773,0.13650031821444308,1.1446790145187125,0.38854499229050976,0.8926343404426449,-0.9636952083431138,98.96904374368658,28.960722340103715,0.2520446740760674,4,-0.4234933853149405,-0.6107223033905012,-1.2481918334960938,-1.208071231842041,-0.4012036323547372,3,-0.068449116739276,1.40000000000001,8.068671226501465,2.0,7.810116767883301,1.7500066853857468,7.90818977355957,-0.068449116739276
1592,2006-04-21,8.27373218536377,8.380720138549805,8.24698543548584,8.371804237365723,10261652.0,-0.0074864916531453,1.3076834466075338,-0.37931047201720575,73.18441696582904,62.91560491328037,-0.43147183574743764,-0.5813482781933121,-0.9384332322388005,-1.1167755695816695,40.32454773628893,0.13373470306396484,0.22630519954694517,0.5309282064437868,-0.0045578372624142105,1.0664142501499878,0.26318518459068585,0.7986712282968877,-0.8429300945058573,83.56166190081609,10.567097504015607,0.2677430218531006,4,-0.34325313568115234,-0.46361470222473145,-1.1657230854034424,-1.145662784576416,-0.5527710914611816,4,-0.07866390675405166,1.6451583963341414,8.336140632629395,1.40000000000001,8.068671226501465,2.0,7.810116767883301,-0.07866390675405166
1593,2006-04-24,8.20240592956543,8.282647132873535,8.077587127685549,8.14891242980957,6479015.0,-0.00862080790148323,-1.090911742969408,-0.5454510093741491,69.06078229630153,63.96964262340353,-0.3337441878166505,-0.5176007423226583,-0.8519313025676469,-1.0368446418202275,39.48348440138836,0.2050600051879865,0.22308843625839003,0.4475658655166628,-0.11857866362334057,1.0137103946566661,0.16449360094666154,0.7306381300866649,-0.6956103948921664,72.60262330585185,-0.3181549580387042,0.28307226457000184,4,-0.2719268798828125,-0.37891483306884766,-1.0609631538391113,-1.0743365287780762,-0.34771013259887695,0,-0.035869494698544724,1.3076834466075338,8.27373218536377,1.6451583963341414,8.336140632629395,1.40000000000001,8.068671226501465,-0.035869494698544724
1594,2006-04-25,8.425297737121582,8.46096134185791,8.255900382995605,8.371804237365723,15584603.0,0.027173954748172413,2.285688090217292,1.0,72.00001604494727,65.64865827784739,-0.5049057883751811,-0.7064963830137696,-1.054732559737091,-1.25102953170983,38.76080182153715,0.25855541229248047,0.23887114964653833,0.6258793830871578,-0.0037986367831042145,1.255557402957419,0.3110403731520268,0.9407183930222889,-0.8485882341381954,93.65063194854764,21.424984481264516,0.31483900993513075,4,-0.4546980857849121,-0.5616860389709473,-1.230360746383667,-1.2972283363342285,-0.3566265106201172,1,-0.08148148776991282,-1.090911742969408,8.20240592956543,1.3076834466075338,8.27373218536377,1.6451583963341414,8.336140632629395,-0.08148148776991282
1595,2006-04-26,8.523369789123535,8.639273643493652,8.478792190551758,8.603610992431639,21329037.0,0.011640188283180919,1.1176374355844434,-1.5000178278542062,71.71719518187109,67.3794195792155,-0.5363885875884868,-0.7584921865765715,-1.1317350614055073,-1.3367464793261972,38.570874763591334,0.2139759063720703,0.24531792795887242,0.6700116872787474,-0.014147461545968909,1.3541708361034628,0.3279321128663888,1.012091261691105,-0.8582351022526957,82.43238359831572,12.52599140203354,0.34207957441235776,4,-0.46361398696899414,-0.5706019401550293,-1.3284327983856201,-1.3953003883361816,-0.38337326049804865,2,-0.07740583643947485,2.285688090217292,8.425297737121582,-1.090911742969408,8.20240592956543,1.3076834466075338,8.27373218536377,-0.07740583643947485
1596,2006-04-27,8.603610992431639,8.63035774230957,8.46096134185791,8.603610992431639,18126795.0,0.009414258127166786,5.333345218569073,-0.0,74.38422632997073,71.1469840032922,-0.5094724775988055,-0.7826613626083434,-1.1918392755637282,-1.4060335637064671,39.268343781737165,0.16939640045166016,0.2618316209406526,0.6891806364059434,-0.03478667629291543,1.4131479491048031,0.3271969800565131,1.0511642927553728,-0.8215796307660614,93.6507909557513,23.987575608702585,0.36198365634942975,4,-0.4190361499786359,-0.650843143463133,-1.4064450263977033,-1.4755415916442853,-0.6151800155639631,3,-0.07875645399787601,1.1176374355844434,8.523369789123535,2.285688090217292,8.425297737121582,-1.090911742969408,8.20240592956543,-0.07875645399787601
1597,2006-04-28,8.639273643493652,8.692768096923826,8.523369789123535,8.585780143737793,10904293.0,0.004145079443199418,1.1111137522433363,100.0,73.6040644967921,72.17148197849622,-0.44050936831149556,-0.7544877780081896,-1.2099844224539495,-1.4288575646183412,40.429393831080986,0.1693983078002912,0.2924122127567017,0.6597589492797855,-0.07973464067322489,1.399252539232795,0.2900121543032803,1.0295057442562907,-0.7543732080087056,91.30427368447187,23.770432602239453,0.36974679497650487,4,-0.4279515743255615,-0.6597585678100604,-1.4287340641021729,-1.5334930419921875,-0.9539756774902344,4,-0.08152729873875908,5.333345218569073,8.603610992431639,1.1176374355844434,8.523369789123535,2.285688090217292,8.425297737121582,-0.08152729873875908
1598,2006-05-02,8.657105445861816,8.683852195739746,8.532285690307617,8.657105445861816,7783041.0,0.002064039536656459,4.6667260928474645,0.0,76.16581301600422,73.52928488094835,-0.3810020281066411,-0.7207998767692647,-1.2088680655760182,-1.4348979084903473,41.2224722106846,0.1515665054321289,0.3429548433739651,0.6214220762252811,-0.1456433795683374,1.3884875320188996,0.23788934832847275,1.0049548041220904,-0.6591035377754269,91.83673914894305,21.75012747505916,0.38353272789680903,5,-0.36108446121216,-0.6775903701782244,-1.446565866470337,-1.5736138820648193,-0.9896383285522461,1,-0.10813595350241634,1.1111137522433363,8.639273643493652,5.333345218569073,8.603610992431639,1.1176374355844434,8.523369789123535,-0.10813595350241634
1599,2006-05-03,8.666021347045897,8.826502799987793,8.639273643493652,8.666021347045897,11578133.0,0.0010298940263391287,-5.999821727814491,0.0,77.08332462841122,74.00731515434185,-0.2857943025892862,-0.6795943593306246,-1.1992038089509052,-1.430854296245812,41.61873764959611,0.18722915649414062,0.4270376924598187,0.5763982057571386,-0.2093795331303845,1.3621759446446617,0.18350933631337618,0.9692870752009002,-0.5707521725222655,56.09760551842121,-17.273677052125173,0.39288886944376167,5,-0.2630124092102033,-0.6196389198303205,-1.1322892904281598,-1.2704818248748762,-1.301687240600585,2,-0.09362145759725271,4.6667260928474645,8.657105445861816,1.1111137522433363,8.639273643493652,5.333345218569073,8.603610992431639,-0.09362145759725271
1600,2006-05-04,8.612526893615723,8.710598945617676,8.532285690307617,8.648188591003418,9199679.0,-0.006172896567859132,1.2222156193917209,-100.0,82.22218392573711,74.38022476509603,-0.16432112198535442,-0.5792605976613885,-1.126218050970893,-1.3654339833778657,41.79228374063243,0.1783132553100586,0.45805078025598256,0.4743134021759037,-0.3147653910454782,1.2633921953972855,0.07977400556521275,0.8688527987865946,-0.40026033901782476,41.46330009548706,-38.35942323444742,0.39453939661069115,5,-0.16048192977905273,-0.5661444664001465,-1.067650318145752,-1.2169873714447021,-0.9807229042053223,3,-0.06314705008554533,-5.999821727814491,8.666021347045897,4.6667260928474645,8.657105445861816,1.1111137522433363,8.639273643493652,-0.06314705008554533
1601,2006-05-05,8.728429794311522,8.728429794311522,8.594695091247559,8.621441841125487,5958231.0,0.013457479103109238,1.4999955430761356,-3.0000802267743487,82.41753914547039,75.40612722950061,-0.24443032356617955,-0.6520564724723439,-1.2194438415857878,-1.4661958810810933,41.69097551273552,0.13373470306396307,0.5054042073023668,0.54162595272064,-0.267933869620693,1.351185775061973,0.13684604154997437,0.9464058638913064,-0.41788544045124,67.64687376123871,-16.017039617340373,0.4047799111706665,5,-0.27638483047485174,-0.6820473670959455,-1.1501195430755597,-1.3328902721405012,-1.1768670082092267,4,-0.06741570701176147,1.2222156193917209,8.612526893615723,-5.999821727814491,8.666021347045897,4.6667260928474645,8.657105445861816,-0.06741570701176147
1602,2006-05-08,8.871081352233887,8.951321601867676,8.728429794311522,8.764093399047853,10822012.0,0.01634332420423812,-1.4999759328687188,0.9999999999999833,81.39530978795234,76.77663028412849,-0.3279214374268271,-0.7421778459193735,-1.333556644407941,-1.5934350096951455,41.637754394364364,0.22289180755615412,0.5224514727149954,0.6267714977264411,-0.20650689371759334,1.4600498891704756,0.210132302004423,1.0434106934484584,-0.47798364699320395,80.85122362542701,-1.200528284297505,0.4166391957220174,5,-0.2674703598022461,-0.7622895240783691,-1.2860842943191528,-1.4755418300628662,-1.4532532691955566,0,-0.09949749532439411,1.4999955430761356,8.728429794311522,1.2222156193917209,8.612526893615723,-5.999821727814491,8.666021347045897,-0.09949749532439411
1603,2006-05-09,8.63035774230957,8.862165451049805,8.576864242553711,8.84433364868164,11699903.0,-0.027135768500612167,1.2857055538152395,-2.0000000000000333,74.4680572632509,77.05085708616222,-0.022472109205574853,-0.46046116955407257,-1.0656408264705757,-1.3389693734312118,41.25700215841906,0.2942171096801758,0.4967432546275976,0.34503583908081126,-0.47895263059115223,1.1690243087527739,-0.06695839575517049,0.757030073916793,-0.1367797356760292,23.404211738519905,-57.20130983246324,0.4119942348359813,5,0.07578372955322266,-0.5081925392150879,-1.0453606843948364,-1.2348182201385498,-1.3016858100891113,1,-0.10950412538208931,-1.4999759328687188,8.871081352233887,1.4999955430761356,8.728429794311522,1.2222156193917209,8.612526893615723,-0.10950412538208931
1604,2006-05-10,8.353973388671875,8.683852195739746,8.27373218536377,8.559033393859862,20130020.0,-0.03202466941581639,-1.2438983665493517,0.9583322191023672,58.421078410122846,75.5735107781902,0.27125642105113634,-0.14443551635598517,-0.7635655410018822,-1.0514494973145432,40.018294062366394,0.41012001037597656,0.48574131554277145,0.038783955574036355,-0.7469298841120793,0.8244977952601511,-0.3540729642690206,0.43164087541709417,0.5973482131958008,11.84215711663833,-64.42489647501989,0.39285691984305743,5,0.25855350494384766,-0.13819360733032227,-0.7689763307571411,-0.9584338665008545,-1.025301456451416,2,-0.08217721549044177,1.2857055538152395,8.63035774230957,-1.4999759328687188,8.871081352233887,1.4999955430761356,8.728429794311522,-0.08217721549044177
1605,2006-05-11,8.353973388671875,8.523369789123535,8.345056533813478,8.452045440673826,13603804.0,0.0,-2.0768661137441393,0.47826026295105606,50.62504972252325,72.9336022662516,0.2734575695983139,-0.10117172441451316,-0.7361952434511467,-1.0404856402386962,39.07915233342896,0.17831325531005682,0.489370337016803,0.008024883270262961,-0.7293591625618401,0.7454089291023651,-0.36066713964578767,0.3767169061863145,0.5837964248657226,11.84215711663833,-59.01054624412163,0.36869202291605124,5,0.25855350494384766,-0.13819360733032227,-0.7689763307571411,-0.9584338665008545,-1.025301456451416,3,-0.11846330317122278,-1.2438983665493517,8.353973388671875,1.2857055538152395,8.63035774230957,-1.4999759328687188,8.871081352233887,-0.11846330317122278
1606,2006-05-12,8.050840377807617,8.371804237365723,7.997345924377441,8.309393882751465,18466762.0,-0.0362860876807809,-1.0487817604533276,2.636362752343585,43.31551138615927,69.56820747618129,0.5475107645936763,0.2521026174240344,-0.4049135515505675,-0.7267589454993342,38.84917141017349,0.37445831298828125,0.45893077916078795,-0.31873464584350586,-0.9787821803135195,0.34131288862650777,-0.6487584130785127,0.011289121391500956,0.873648683166504,5.607528021145318,-61.00877487176712,0.3300237672350069,5,0.4234933853149414,0.16493940353393555,-0.4658433198928833,-0.6553008556365967,-0.4279522895812997,4,-0.05204877611936054,-2.0768661137441393,8.353973388671875,-1.2438983665493517,8.353973388671875,1.2857055538152395,8.63035774230957,-0.05204877611936054
1607,2006-05-15,8.095417976379395,8.14891242980957,7.845779895782472,8.033008575439451,14087192.0,0.0055370118496769205,2.5789322569203903,-0.24137905596560055,46.739132330448534,66.29857628889732,0.4667590142163789,0.25352618061589993,-0.42771707655063196,-0.7620843870239957,39.09222298934728,0.3031325340270987,0.4215178335634633,-0.29510884284973216,-0.8854279546770094,0.2952102689775451,-0.5902683987633708,5.0713063906471234e-05,0.7919853591308588,24.56135659378417,-39.591750936373245,0.29515955591363846,5,0.3031327724456787,0.1203618049621582,-0.5104209184646606,-0.699878454208374,-0.43686676025390714,0,-0.06718061894567351,-1.0487817604533276,8.050840377807617,-2.0768661137441393,8.353973388671875,-1.2438983665493517,8.353973388671875,-0.06718061894567351
1608,2006-05-16,8.033008575439451,8.139996528625487,8.006261825561522,8.050840377807617,9541766.0,-0.007709225282998333,-2.7499933146140663,-0.285723017680068,36.74699222175748,61.8167615770469,0.48201990254460014,0.34337096153397617,-0.3432350410087057,-0.6898376606530965,38.58803673350091,0.13373470306396484,0.3664109420923083,-0.3637591838836691,-0.9349362488529067,0.20741788108556847,-0.6493477163682879,-0.07817065139905033,0.7918973536871352,22.340397083464612,-36.50836566434798,0.28558853248461896,5,0.3655421733856219,0.18277120590210139,-0.5059633255004865,-0.5928909778594953,-0.3477106094360334,1,-0.07658158044073382,2.5789322569203903,8.095417976379395,-1.0487817604533276,8.050840377807617,-2.0768661137441393,8.353973388671875,-0.07658158044073382
1609,2006-05-17,7.801201820373535,8.20240592956543,7.7655391693115225,8.104333877563478,12452516.0,-0.028856779236443808,-1.3333324843943624,16.99951866509628,27.624334859620163,55.750333903033905,0.6462066682042042,0.6055209610532444,-0.09188160629612696,-0.4491569468447878,38.33463712904113,0.43686676025390714,0.30191486558859637,-0.5951201915740967,-1.1682355590200313,-0.02200482412816207,-0.8816778752970649,-0.3085625078511285,0.9649565467524042,4.705886794447429,-49.04635182084377,0.2865576837229673,5,0.5572285652160645,0.4145779609680176,-0.26746976375579834,-0.3610842227935791,0.0,2,-0.06057142207486832,-2.7499933146140663,8.033008575439451,2.5789322569203903,8.095417976379395,-1.0487817604533276,8.050840377807617,-0.06057142207486832
1610,2006-05-18,7.756622791290282,7.899273872375487,7.649634838104247,7.8814430236816415,16080033.0,-0.005714379669915837,2.111117053676254,0.41176849967123924,23.16384641719388,49.166590266558735,0.6220198540328168,0.6593275112288035,-0.027008639975842463,-0.39587309371669477,37.484543313445975,0.24963903427124023,0.22498995385702258,-0.6240967988967911,-1.2493853066776017,0.0011917088840194268,-0.9367410527871955,-0.31145254500638675,0.9294860400105032,14.814800141829062,-32.490556690175886,0.3126442538904052,5,0.5438554286956796,0.4591569900512704,-0.19837272167205722,-0.31650519371032626,0.008916378021240234,3,-0.05517231797714317,-1.3333324843943624,7.801201820373535,-2.7499933146140663,8.033008575439451,2.5789322569203903,8.095417976379395,-0.05517231797714317
1611,2006-05-19,7.7655391693115225,7.836863994598389,7.712045192718506,7.810116767883301,8638263.0,0.0011495180649048198,1.5454510093741491,0.3571343981479733,21.839121796243077,42.54923604525771,0.5164654596215934,0.6381916980668274,-0.01597131425697018,-0.3959444262969152,35.99756136886143,0.12481880187988281,0.1395257155124714,-0.5866503477096563,-1.2698876149044116,0.09658691948509901,-0.928268981307034,-0.24503171411227864,0.8169222626696095,20.967871330046677,-19.91385190675537,0.3416186335973779,5,0.4903609752655038,0.4502406120300302,-0.19391560554504306,-0.3254215717315665,0.07132482528686612,4,-0.056257167411827624,2.111117053676254,7.756622791290282,-1.3333324843943624,7.801201820373535,-2.7499933146140663,8.033008575439451,-0.056257167411827624
1612,2006-05-22,7.6228880882263175,7.8636112213134775,7.578310012817383,7.792285919189452,14241541.0,-0.01836975874758895,-1.206898586754278,3.8000663200906333,19.148948275925747,36.402668379999355,0.517903602363396,0.7690106927275027,0.14768664952332156,-0.24490329677314993,34.48603203704472,0.28530120849609464,0.04084528520712816,-0.6967592239379892,-1.4537487802603684,0.06023033238439002,-1.0752540020991779,-0.3182644457767996,0.8662906843671268,7.142824398085468,-26.165968495763742,0.3784947781611895,5,0.508193016052247,0.5928916931152353,-0.04457783699035556,-0.18277049064636142,0.09807300567627042,0,0.0,1.5454510093741491,7.7655391693115225,2.111117053676254,7.756622791290282,-1.3333324843943624,7.801201820373535,0.0
1613,2006-05-23,7.90818977355957,7.988430976867676,7.66746711730957,7.720961093902588,16566381.0,0.03742698069697581,-1.1818199498555144,-1.1052601948470526,30.593617788215013,33.31072831089849,0.13342005325715078,0.4854248990718375,-0.11429694141237512,-0.5200707408569869,33.79460063922794,0.3655428886413583,-0.06879047719944253,-0.396746730804443,-1.174480449511865,0.380986987902979,-0.7856135901581549,-0.00787987145073199,0.4716847478607473,52.857221444594536,21.504456129926734,0.3888668593537111,5,0.14265012741088867,0.356626033782959,-0.28084325790405273,-0.46807217597961426,-0.28530168533325284,1,-0.031567092417120635,-1.206898586754278,7.6228880882263175,1.5454510093741491,7.7655391693115225,2.111117053676254,7.756622791290282,-0.031567092417120635
1614,2006-05-24,7.7387919425964355,7.854695796966553,7.66746711730957,7.810116767883301,9216370.0,-0.021420557145644614,1.3333164961655826,-0.38095031924349354,28.879324951709663,30.89453666969698,0.23063076635549074,0.6332199089749118,0.07578167595892715,-0.3407090315752761,32.59639259834594,0.24072265625,-0.19748986730289886,-0.5318192720413215,-1.346887829692653,0.28324928561000906,-0.9393535508669864,-0.12428499321565578,0.5448948377915297,39.13038928665273,8.68242235580859,0.40753427882566534,5,0.2362651824951172,0.5260238647460938,-0.11144542694091797,-0.2986743450164795,0.07132482528686523,2,-0.006912445377756149,-1.1818199498555144,7.90818977355957,-1.206898586754278,7.6228880882263175,1.5454510093741491,7.7655391693115225,-0.006912445377756149
1615,2006-05-25,7.8636112213134775,7.890357971191406,7.6942138671875,7.774455070495605,4947290.0,0.016129039214764607,1.7500116995032726,-1.2500016713576352,29.184588072779277,29.324434079321424,0.032339523197388864,0.4811053970945194,-0.026192613035915358,-0.4550221817369815,30.865107523892622,0.19614410400390625,-0.3062869849608365,-0.37401206493377526,-1.1993474173995056,0.45132328753195416,-0.7866797411666395,0.0386556112990899,0.33543034696601826,69.56513650960507,42.01231549333571,0.4126676762328649,5,0.0267467498779288,0.40120458602905185,-0.23626470565795987,-0.4234936237335214,-0.0980720520019549,3,-0.007936480986087902,1.3333164961655826,7.7387919425964355,-1.1818199498555144,7.90818977355957,-1.206898586754278,7.6228880882263175,-0.007936480986087902
1616,2006-05-26,7.926021099090576,7.961684226989746,7.8636112213134775,7.8814430236816415,6283594.0,0.007936541624532945,-1.444440482769718,0.49999999999998007,26.33930266223811,27.05778633840916,-0.055471356332878585,0.3850722436125089,-0.06542355364315178,-0.5067410680849003,29.03593434032656,0.09807300567626864,-0.36676524153591306,-0.27772269248962367,-1.095394628753109,0.5399492437738624,-0.6865586606213672,0.13111327564211894,0.19853268253346634,84.78256825480243,61.32903439090867,0.408835968131743,5,-0.03566312789916992,0.3387947082519531,-0.23403620719909668,-0.4725301265716553,-0.06240987777709872,4,-0.020247476984065482,1.7500116995032726,7.8636112213134775,1.3333164961655826,7.7387919425964355,-1.1818199498555144,7.90818977355957,-0.020247476984065482
1617,2006-05-29,7.934937000274657,7.952767848968506,7.8636112213134775,7.926021099090576,1774241.0,0.0011248899129354673,3.0000641807329043,0.20000641800462643,30.303067955626332,26.341794753283473,-0.10006874315244296,0.33801381621866167,-0.05604001779849366,-0.5080798188526936,26.964382493876133,0.08915662765502841,-0.4155184906235796,-0.23358995914459246,-1.0327416754197793,0.5655617571305944,-0.6331658172821859,0.16598589899300098,0.1240675290925859,83.33333333333306,57.40024552673562,0.39957585813759344,5,-0.044579029083251065,0.329878807067872,-0.11590421199798318,-0.33879566192626775,-0.07132577896117986,0,-0.012359645158225407,-1.444440482769718,7.926021099090576,1.7500116995032726,7.8636112213134775,1.3333164961655826,7.7387919425964355,-0.012359645158225407
1618,2006-05-30,7.720961093902588,7.970599174499513,7.66746711730957,7.934937000274657,9740767.0,-0.026966301857804686,1.125003760542046,-23.999358220132788,31.41362898521993,26.76282743390567,0.07262564805473115,0.5041059417159097,0.1706771324320293,-0.2903989047676685,25.02639835904303,0.3031320571899423,-0.43546057033116803,-0.4007586479187015,-1.1890071280978614,0.3874898322604583,-0.7948828880082814,-0.0066344078291216135,0.28036009347867186,17.64708658296021,-9.652493590962962,0.3941242400895799,5,0.062409400939941406,0.5438547134399414,0.14933717250823975,-0.08024096488952637,0.04457807540893466,1,0.0,3.0000641807329043,7.934937000274657,-1.444440482769718,7.926021099090576,1.7500116995032726,7.8636112213134775,0.0
1619,2006-05-31,7.854695796966553,7.872527122497559,7.596141815185548,7.66746711730957,12376209.0,0.017320991705239708,1.4800005134381666,-0.8749988857690458,36.407768124581196,28.234374290282034,-0.05891889352294655,0.32303439779932575,0.052650084111151685,-0.4228875489742778,22.74016397450289,0.27638530731201083,-0.4653282433663888,-0.22645766735076833,-0.9794823762712763,0.5265670415697388,-0.6029700218110214,0.15005468710948566,0.11590337753295987,69.04764330301748,38.149003422020655,0.3765123544602536,5,-0.07132530212402344,0.41012001037597656,0.022289276123046875,-0.2139756679534912,-0.026746749877930576,2,-0.029511990627282936,1.125003760542046,7.720961093902588,3.0000641807329043,7.934937000274657,-1.444440482769718,7.926021099090576,-0.029511990627282936
1620,2006-06-01,8.068671226501465,8.104333877563478,7.8636112213134775,7.8636112213134775,14296609.0,0.027241720757352317,-1.3478264913659885,1.0952382165150838,50.51019015955415,31.420048552872153,-0.2502966637843098,0.06980449080808881,-0.14165776069420843,-0.633363497318129,20.65392677788674,0.2496380805969256,-0.4697073058746213,0.014710545539855957,-0.6955864484929091,0.725007539572621,-0.34043795147652567,0.36985904255623847,-0.49036121368408203,92.98244626349712,56.452186640268415,0.35514849701638235,6,-0.22734928131103427,0.19614458084106445,-0.1515655517578125,-0.3878304958343506,-0.19614410400390625,3,-0.03204424264666339,1.4800005134381666,7.854695796966553,1.125003760542046,7.720961093902588,3.0000641807329043,7.934937000274657,-0.03204424264666339
1621,2006-06-02,8.139996528625487,8.193490982055664,8.059756278991701,8.077587127685549,12542964.0,0.008839782923581563,-1.727301016191048,0.3043470172680648,51.256286944280305,34.98753062713377,-0.29381727830751103,-0.05045176528812867,-0.19553023804789937,-0.6990307451145323,18.278813967277447,0.13373470306396307,-0.43397296692897935,0.11545751094817902,-0.5222455284277157,0.7531605503240737,-0.2033940087397692,0.43430903063612636,-0.5511660385131814,91.04469271959175,50.811053549503846,0.31885151968794734,6,-0.24518013000488104,0.12481927871704279,-0.13373470306396307,-0.36999964714050115,-0.13373470306396484,4,-0.04600215221187498,-1.3478264913659885,8.068671226501465,1.4800005134381666,7.854695796966553,1.125003760542046,7.720961093902588,-0.04600215221187498
1622,2006-06-05,7.988430976867676,8.122164726257324,7.970599174499513,8.113249778747559,6241975.0,-0.01861985459389426,1.1250183850566136,-2.0000000000001137,48.80384770892941,37.01088950721315,-0.09492934673644537,0.03330491039064398,-0.02360188285628606,-0.5433428436208168,15.361920238100602,0.1693973541259739,-0.3883008148791962,0.008024477958679554,-0.48983955393356915,0.5058885098509291,-0.2409075379874448,0.2569564939048039,-0.375414067077636,65.67166800241388,22.217332994025583,0.2489320159461247,6,-0.09361457824707031,0.2763848304748535,0.08024036884307861,-0.21843409538269043,-0.2050609588623047,0,-0.015625065286993478,-1.727301016191048,8.139996528625487,-1.3478264913659885,8.068671226501465,1.4800005134381666,7.854695796966553,-0.015625065286993478
1623,2006-06-06,7.685297966003418,7.872527122497559,7.649634838104247,7.810116767883301,15842017.0,-0.03794650185274784,-1.272729040758863,1.0,47.004605455465885,39.02480956318607,0.19362302006495202,0.27616533954554967,0.27638433585303535,-0.2378083357820362,13.581153762987766,0.3387961387634286,-0.3466400138517507,-0.247855544090271,-0.6575720959323199,0.1618610077517788,-0.45271382001129545,-0.04299726816924654,-0.04906209332275324,14.925299265924268,-32.0494762786995,0.20485827592102476,6,0.2095184326171875,0.5795178413391113,0.4101206064224243,0.1114461421966535,0.12481880187988281,1,0.023201866225466272,1.1250183850566136,7.988430976867676,-1.727301016191048,8.139996528625487,-1.3478264913659885,8.068671226501465,0.023201866225466272
1624,2006-06-07,7.66746711730957,7.756622791290282,7.578310012817383,7.756622791290282,12526388.0,-0.0023201245771763412,3.000032090194901,0.7142808025549661,47.663577561807315,41.078030617522515,0.22380829307101813,0.2528938129159819,0.30459260848050196,-0.21580464107713482,13.340820379926644,0.1783127784728995,-0.28195937534451154,-0.23136107921600324,-0.606175193741727,0.14345303530972053,-0.41876813647886557,-0.04395402195314091,0.5260238647460938,14.492825518088129,-35.04012904179518,0.187407057262862,6,0.21843338012695312,0.597348690032959,0.4703009128570539,0.12927699089050115,-0.07132530212402255,2,0.012790671352284066,-1.272729040758863,7.685297966003418,1.1250183850566136,7.988430976867676,-1.727301016191048,8.139996528625487,0.012790671352284066
1625,2006-06-08,7.364334106445312,7.524816036224365,7.355419158935548,7.4534912109375,16789390.0,-0.0395349606625538,-2.1666815232119023,1.0000160450974405,40.89068580451092,42.694850966663935,0.501398308510475,0.5039203330624238,0.6176688109089143,0.08963851416475155,13.2933296377589,0.31204795837402255,-0.26149553065012654,-0.48501212596893417,-0.8680372558514806,-0.10198699608638773,-0.676524690910207,-0.2934995610276614,0.8168532562255875,1.0637450471218284,-49.931026061187076,0.1915125649412731,6,0.41012096405029386,0.7890362739562997,0.8603615760803232,0.49927735328674405,0.10698795318603604,3,0.06295408844060346,3.000032090194901,7.66746711730957,-1.272729040758863,7.685297966003418,1.1250183850566136,7.988430976867676,0.06295408844060346
1626,2006-06-09,7.6318039894104,7.720961093902588,7.462407112121582,7.551562786102295,11470163.0,0.0363196290525436,-1.00001106553749,-0.8999978606879938,50.191575984498535,44.90468519209418,0.20987541052436853,0.21444223477138635,0.36546708395816285,-0.17166471603246602,14.411347603577763,0.3566269874572763,-0.21398490061637432,-0.19659042358398438,-0.5790504249878321,0.18586957781986246,-0.38782042428590735,-0.0053604228820605115,0.516352645111084,36.04648559498793,-19.648623724546994,0.19123000070192356,6,0.14265108108520508,0.5215663909912109,0.6174097061157227,0.23180747032165527,-0.12481880187988281,4,0.031542101110193066,-2.1666815232119023,7.364334106445312,3.000032090194901,7.66746711730957,-1.272729040758863,7.685297966003418,0.031542101110193066
1627,2006-06-12,7.551562786102295,7.649634838104247,7.524816036224365,7.6228880882263175,8428106.0,-0.01051405453015375,1.0000000000000142,-0.8888862477566772,41.59662741951974,46.036129462571935,0.2570472976314244,0.2654603772120385,0.46179596501188414,-0.0836678531894064,15.411778560149395,0.12481880187988192,-0.17690801392030853,-0.24963886737823504,-0.6294877550735869,0.13021002031711681,-0.4395633112259114,-0.05971442353055867,0.5648843493957525,37.93088503523421,-17.37454739903538,0.18992444384767598,6,0.22289228439331055,0.6018075942993164,0.6976509094238281,0.31204867362976074,-0.008914947509766513,0,0.06021257484557285,-1.00001106553749,7.6318039894104,-2.1666815232119023,7.364334106445312,3.000032090194901,7.66746711730957,0.06021257484557285
1628,2006-06-13,7.41782808303833,7.462407112121582,7.284092903137207,7.399997234344482,13014117.0,-0.017709539978941424,2.333321448309058,-0.24999331461425636,42.30769054953653,46.69167639867809,0.38360028986569894,0.36969889090015684,0.6040727210590351,0.055272931542492465,16.690864870917533,0.2674698829650879,-0.14259661545753843,-0.3526145458221439,-0.7525285067214309,0.04729941507714219,-0.5525715262717874,-0.15265756537250041,0.6681779333972173,28.301951528153868,-27.849509577868826,0.19995698044964322,6,0.32096385955810547,0.6553010940551758,0.938373327255249,0.508192777633667,0.365541934967041,1,0.049278836186955166,1.0000000000000142,7.551562786102295,-1.00001106553749,7.6318039894104,-2.1666815232119023,7.364334106445312,0.049278836186955166
1629,2006-06-14,7.328671932220459,7.462407112121582,7.301925182342528,7.41782808303833,13032296.0,-0.012019171895037095,-1.2500150422184777,-5.0001069690324655,36.956527299756274,45.18571385870054,0.43615991199687976,0.44442508582749873,0.6991865066295322,0.15443681773030615,17.24245824128795,0.16048192977905362,-0.12746553612297973,-0.4181442022323605,-0.8636419327169111,0.027353528252190173,-0.6408930674746358,-0.19539533699008516,0.7092192974171887,10.20422864964161,-42.42255052080904,0.22274886524227527,6,0.41012001037597656,0.6553006172180176,1.0854814052581787,0.5973489284515381,0.6240959167480469,2,0.06569332617362389,2.333321448309058,7.41782808303833,1.0000000000000142,7.551562786102295,-1.00001106553749,7.6318039894104,0.06569332617362389
1630,2006-06-15,7.328671932220459,7.328671932220459,7.328671932220459,7.328671932220459,0.0,0.0,1.0,-0.0,34.97757546396002,43.37696813866496,0.35777611398644815,0.4329160437657853,0.7035424403082331,0.16212607628647735,17.47817145302919,0.0,-0.10077807166471953,-0.39674665927887,-0.8797886404164093,0.0862953218586684,-0.6382676498476396,-0.15522566871010035,0.6639913978271625,10.20422864964161,-36.77065151986605,0.24152099056876922,6,0.37445688247680664,0.5750594139099121,1.0854814052581787,0.5973489284515381,0.08024120330810458,3,0.03649636461268768,-1.2500150422184777,7.328671932220459,2.333321448309058,7.41782808303833,1.0000000000000142,7.551562786102295,0.03649636461268768
1631,2006-06-16,7.328671932220459,7.328671932220459,7.328671932220459,7.328671932220459,0.0,0.0,1.0,0.0,34.68467361561824,41.808171017185934,0.2576852040658242,0.4200448459533339,0.7042517153354755,0.16846982058083526,17.726622899628232,0.0,-0.09299675674235353,-0.37490329742431605,-0.8888295650345412,0.13902297018590914,-0.6318664312294286,-0.11794016361920345,0.6214771722125381,12.195325575237085,-28.933731338426348,0.2569631338051125,6,0.24963808059692383,0.49927663803100586,1.0854814052581787,0.5973489284515381,0.25855398178100586,4,0.01946466272882663,1.0,7.328671932220459,-1.2500150422184777,7.328671932220459,2.333321448309058,7.41782808303833,0.01946466272882663
1632,2006-06-19,7.6228880882263175,7.676382064819336,7.5159010887146,7.533731937408447,9215421.0,0.04014590347704594,-1.5714427609813495,100.0,47.619027773726,41.87644016365928,-0.10486370563657577,0.1326286287059366,0.415327934496287,-0.11776970472549575,17.049743954731376,0.34771013259887695,-0.12904815735337394,-0.08068714141845756,-0.5946134090286828,0.43323912619176763,-0.33765027522357016,0.17627599238665503,0.2872976441289321,86.36363636363615,40.51837480888061,0.2569631338051125,6,-0.10253024101257235,0.12036132812500089,0.7221686840057382,0.3031327724456796,-0.07132530212402255,0,-0.01520459166582988,1.0,7.328671932220459,1.0,7.328671932220459,-1.2500150422184777,7.328671932220459,-0.01520459166582988
1633,2006-06-20,7.658551216125487,7.676382064819336,7.533731937408447,7.542647838592528,6093447.0,0.004678427321299861,-1.1333223990330559,1.3000042786697745,44.99999635342327,41.58048669606106,-0.16172719473875485,0.08148190064587624,0.38260651415372937,-0.14587961939198468,16.88814467573809,0.14265012741088867,-0.17609086323382606,-0.03254208564758354,-0.5375934265100275,0.4725092552148604,-0.2850677560788055,0.21998358478363844,0.2140689464766794,95.23821045138543,50.16628281280367,0.2525256704312221,6,-0.15602421760558993,0.08469820022583097,0.6486140489578256,0.2674696445465097,-0.28530120849609375,1,-0.015133851594400505,-1.5714427609813495,7.6228880882263175,1.0,7.328671932220459,1.0,7.328671932220459,-0.015133851594400505
1634,2006-06-21,7.685297966003418,7.6942138671875,7.6228880882263175,7.676382064819336,9074896.0,0.003492403344070416,4.333226370021816,0.07692529220338425,39.195979359277565,41.392185979924015,-0.20749943036663243,0.053252305690390855,0.36089745763679915,-0.16341736614560798,16.691714733352512,0.07132577896118253,-0.2103657856649397,-0.003120636940002086,-0.507674721592295,0.5014334477122908,-0.25539767926614854,0.24915640538614436,0.15201056103085087,97.56090879562535,56.13072672395729,0.25227704232614634,6,-0.1827709674835205,0.05795145034790039,0.621867299079895,0.25409626960754395,-0.3655419349670401,2,0.012760995401321251,-1.1333223990330559,7.658551216125487,-1.5714427609813495,7.6228880882263175,1.0,7.328671932220459,0.012760995401321251
1635,2006-06-22,7.801201820373535,7.890357971191406,7.7387919425964355,7.783370018005371,11714824.0,0.015081244069238275,-1.8333288764095022,2.0,40.6862827348119,40.336042285514395,-0.2848742299165963,-0.07121823050662535,0.2520568053593042,-0.2692024042212289,16.450593941007714,0.20506000518798828,-0.2171302649618081,0.115903687477112,-0.38484591263266843,0.6166532875868924,-0.13447111257777777,0.36627848753200176,-0.5171089172363281,84.12704880804726,46.94975409919432,0.25037480005489005,6,-0.21397638320922852,-0.06240987777709961,0.485903263092041,0.1515660285949707,-0.4457826614379874,3,0.01942854858582721,4.333226370021816,7.685297966003418,-1.1333223990330559,7.658551216125487,-1.5714427609813495,7.6228880882263175,0.01942854858582721
1636,2006-06-23,7.7655391693115225,7.810116767883301,7.7031288146972665,7.783370018005371,4434159.0,-0.0045714303876713824,2.000040112850795,-0.9999465183442577,43.45548946551066,40.54258251284672,-0.2550695479459071,-0.05079944905438705,0.2996874871091686,-0.22224436199243502,16.492498107656743,0.10698795318603427,-0.22585508161166246,0.08826513290405202,-0.4012602278777022,0.5777904936858063,-0.15649754748682554,0.3330278132949296,-0.4693209648132317,66.66670911366816,31.7266918608019,0.24476268039087717,6,-0.1783137321472159,-0.026747226715087002,0.4925898313522348,0.1872286796569833,-0.31204795837402255,4,-0.045924181954074994,-1.8333288764095022,7.801201820373535,4.333226370021816,7.685297966003418,-1.1333223990330559,7.658551216125487,-0.045924181954074994
1637,2006-06-26,7.836863994598389,7.845779895782472,7.792285919189452,7.792285919189452,5112725.0,0.00918478726741001,-1.4000128360092687,-2.5000534845161577,55.151511222543284,41.96967369873635,-0.3147698521634448,-0.13686554909146675,0.2382446090039103,-0.28188671898369844,16.566566121009778,0.08024072647094904,-0.1895965180432304,0.16449360847473127,-0.3160465394980019,0.6450337564474635,-0.07577646551163486,0.4047636824610974,-0.5287629947662351,84.99997994381594,45.56489309160689,0.2402700739863662,6,-0.2407224178314209,-0.09807205200195312,0.3989759683609009,0.14265084266662598,-0.43686676025390625,0,-0.03185433366828727,2.000040112850795,7.7655391693115225,-1.8333288764095022,7.801201820373535,4.333226370021816,7.685297966003418,-0.03185433366828727
1638,2006-06-27,7.720961093902588,7.90818977355957,7.7031288146972665,7.890357971191406,6838605.0,-0.014789449041821778,1.0000046506977123,-3.800004278669686,51.70454700848466,43.60834255526173,-0.16913156277515906,-0.022095495962981992,0.35541340076830075,-0.1535754937532321,15.987664538889002,0.2050609588623038,-0.20019397524187,0.048590707778930486,-0.43194944019380266,0.5291308557516627,-0.19167936620743564,0.2888607817652966,-0.4012149546432493,34.37519324910896,-7.875571964733027,0.2402700739863662,6,-0.10253024101257324,0.017830848693847656,0.4524693489074707,0.25855374336242676,-0.17831325531005948,1,-0.021940054578706625,-1.4000128360092687,7.836863994598389,2.000040112850795,7.7655391693115225,-1.8333288764095022,7.801201820373535,-0.021940054578706625
1639,2006-06-28,7.6228880882263175,7.7387919425964355,7.613973140716553,7.640719890594482,5633993.0,-0.012702175866903476,-6.000160453548697,0.10526641726554425,59.477123726061464,46.33051458438411,-0.027865393886686185,0.06083991972908276,0.4568004503691556,-0.042969065898613934,15.263466403834236,0.12481880187988281,-0.18445360894278018,-0.03789191246032786,-0.5110411961885495,0.4352573712678929,-0.2744665543244382,0.1986827294037825,-0.2796042035949693,3.0300623807768887,-42.59520229577942,0.2365746418641105,6,-0.004457235336302823,0.11590385437011808,0.5349397659301767,0.3610846996307382,-0.10698699951171786,2,-0.032748490822329446,1.0000046506977123,7.720961093902588,-1.4000128360092687,7.836863994598389,2.000040112850795,7.7655391693115225,-0.032748490822329446
1640,2006-06-29,7.810116767883301,7.890357971191406,7.658551216125487,7.6942138671875,9461536.0,0.024561383755083765,-1.476194842173343,-6.499786073376508,56.944433611631375,48.8038212506078,-0.1560271293291624,-0.15468285510912594,0.26679449842225367,-0.218298994814214,15.384919954917248,0.2674698829650888,-0.1546178634812101,0.16226449012756383,-0.27686559725837867,0.6013945775135054,-0.05730055356540742,0.3818295338205351,-0.44423664769482407,66.66639654985195,19.01034534573838,0.21956504369297095,6,-0.09807133674621582,-0.07132482528686523,0.30981969833374023,0.17385601997375488,-0.1783127784729004,3,-0.06278532721346508,-6.000160453548697,7.6228880882263175,1.0000046506977123,7.720961093902588,-1.4000128360092687,7.836863994598389,-0.06278532721346508
1641,2006-06-30,7.7655391693115225,7.917105197906494,7.712045192718506,7.890357971191406,9734023.0,-0.005707673764250187,1.2999973258457014,-1.076925608682423,58.57146404497165,50.02075861407953,-0.048011951690611454,-0.14714104630142977,0.2993969101645435,-0.16409643310135724,15.924251104784243,0.20506000518798828,-0.10237028257366898,0.1364097595214835,-0.24211943977183648,0.5149389588148043,-0.052854840125176494,0.32567435916814347,-0.3779666629882019,49.99999999999971,1.0677715501058387,0.1892645996466603,6,-0.040120601654051846,-0.026747226715087002,0.3120477199554452,0.21843361854553311,-0.25855398178100497,4,-0.052812818457824484,-1.476194842173343,7.810116767883301,-6.000160453548697,7.6228880882263175,1.0000046506977123,7.720961093902588,-0.052812818457824484
1642,2006-07-03,7.8636112213134775,7.872527122497559,7.774455070495605,7.792285919189452,4591479.0,0.012629136221413262,1.1999828855040418,-0.5714307544200221,68.38238908628288,52.61880225106393,-0.12107923474390692,-0.26882662657661793,0.19225429333376365,-0.25315673885055556,16.160463457091335,0.10698795318603604,-0.03908927896630843,0.2407227993011487,-0.11637243793539565,0.597818036537693,0.06217518068287653,0.4192704179194209,-0.44426675349516653,82.35291341704003,29.538319185652497,0.17854761861827226,7,-0.09807205200195401,-0.1248192787170419,0.21397566795349032,0.142650604248046,-0.4814453125,0,-0.05215415651073785,1.2999973258457014,7.7655391693115225,-1.476194842173343,7.810116767883301,-6.000160453548697,7.6228880882263175,-0.05215415651073785
1643,2006-07-04,7.8636112213134775,7.890357971191406,7.774455070495605,7.836863994598389,2971399.0,0.0,1.8888796448712761,0.3750033426928765,73.8095430117225,56.464753768002254,-0.09938377265345011,-0.26855168272356345,0.18529612331417855,-0.24476530355723547,15.395105347103549,0.11590290069580167,0.03025355877043623,0.23180713653564577,-0.14043175796260154,0.604046031033894,0.045687689286522115,0.41792658378476943,-0.41440110968987565,82.35291341704003,23.150849243639385,0.186119447249124,7,-0.09807205200195401,-0.1248192787170419,0.21397566795349032,0.16493964195251376,-0.3566260337829599,1,-0.05895688048671821,1.1999828855040418,7.8636112213134775,1.2999973258457014,7.7655391693115225,-1.476194842173343,7.810116767883301,-0.05895688048671821
1644,2006-07-05,7.7655391693115225,7.952767848968506,7.747707843780518,7.845779895782472,7078147.0,-0.012471630303408365,-2.538464703147692,-2.9999643449271414,67.88323333540224,59.48663716806785,0.012591630011782762,-0.17155111375744792,0.2679413685856682,-0.13779040115131647,14.480885103393376,0.20506000518798828,0.04741732342175986,0.1288314819335925,-0.24794175401909424,0.5056047178862793,-0.05955513604275087,0.3172180999099359,-0.288255352510947,36.363665830925136,-27.836835611041174,0.18838661797634332,7,0.017831325531006748,-0.026747226715087002,0.25855398178100675,0.3298790454864511,-0.2942171096801749,2,-0.028702621396828887,1.8888796448712761,7.8636112213134775,1.1999828855040418,7.8636112213134775,1.2999973258457014,7.7655391693115225,-0.028702621396828887
1645,2006-07-06,7.827949047088622,7.854695796966553,7.756622791290282,7.756622791290282,3327971.0,0.008036773289836097,-1.749983286759127,-0.8889034152022955,69.44447333195649,62.37430204211739,-0.05098697971902588,-0.20811755578341895,0.187350185899958,-0.19112884244705963,12.927517432580995,0.09807300567627042,0.0711736372498546,0.16806061267852712,-0.19495012755208396,0.5310713529091382,-0.013444757436778865,0.3495659827938331,-0.3126265077146124,48.14829487829578,-21.695668466712483,0.18150537011530563,7,-0.04457855224609286,-0.08915710449218661,0.19614410400390714,0.2808427810668954,-0.3833742141723624,3,-0.03986330985254427,-2.538464703147692,7.7655391693115225,1.8888796448712761,7.8636112213134775,1.1999828855040418,7.8636112213134775,-0.03986330985254427
1646,2006-07-07,7.872527122497559,7.934937000274657,7.720961093902588,7.774455070495605,9859744.0,0.0056947324440641545,-1.086958948195749,1.3749782727868451,62.06900526394163,63.14291249116165,-0.08805248996552972,-0.24636799443392654,0.12214713801067223,-0.22742302873269704,12.269718228548644,0.21397590637206942,0.10764952435542341,0.20060253143310547,-0.17425712862610077,0.5754621914923117,0.013172701403502352,0.3880323614627086,-0.32220895835598906,65.38464703147692,-2.2717993790464135,0.1874298300296029,7,-0.0891566276550293,-0.13373517990112305,0.1805417537689209,0.23626470565795898,-0.33879518508911133,4,-0.030577618767325232,-1.749983286759127,7.827949047088622,-2.538464703147692,7.7655391693115225,1.8888796448712761,7.8636112213134775,-0.030577618767325232
1647,2006-07-10,8.006261825561522,8.059756278991701,7.899273872375487,7.952767848968506,10205622.0,0.016987518872025875,-1.0000059425651415,0.545455871484671,65.35434927806105,64.65955718778125,-0.21817451335605487,-0.3628970943635679,-0.032233460584151885,-0.3537203747807016,11.759794383661045,0.1872291564941424,0.13788198835319498,0.31160228252410693,-0.08692810830453546,0.7101326733527484,0.11233708710978618,0.5108674779384277,-0.42374768663379747,84.21038557082542,19.214897485852106,0.1992651954143208,7,-0.1693971157073948,-0.30313301086425604,0.07355427742004572,0.10253000259399592,-0.24963903427123935,0,-0.06236076822231418,-1.086958948195749,7.872527122497559,-1.749983286759127,7.827949047088622,-2.538464703147692,7.7655391693115225,-0.06236076822231418
1648,2006-07-11,7.783370018005371,7.961684226989746,7.747707843780518,7.943851947784424,12282078.0,-0.02783968503809431,1.1818018276451383,-3.0000000000000995,53.69127083150867,64.01668464394204,0.016205121758519958,-0.1172258952384384,0.16642189528440898,-0.12418473273172026,10.298357384945486,0.2585539817810041,0.1595915163132453,0.07043337821960449,-0.30764447223740454,0.44851122867661264,-0.11860554700890003,0.259472303448109,-0.15313166507124887,18.420841514134217,-40.70155357013359,0.1890389252285041,7,0.07578372955322266,-0.11144542694091708,0.2964460849761963,0.3254218101501465,0.12481975555419922,1,-0.05154632354157429,-1.0000059425651415,8.006261825561522,-1.086958948195749,7.872527122497559,-1.749983286759127,7.827949047088622,-0.05154632354157429
1649,2006-07-12,7.810116767883301,7.90818977355957,7.7655391693115225,7.872527122497559,9322445.0,0.0034363970640038932,1.1333219236693612,0.38889334581272006,50.359683995216514,63.28504579767373,0.021020230321619593,-0.11178597918037969,0.11496236003931415,-0.14449174449799784,8.7579425148497,0.14265060424804776,0.15371669563438317,0.07310788631439191,-0.26066598769292426,0.4068817603217081,-0.09377905068926573,0.23999482331804955,-0.13692662234342023,26.31550798375789,-28.419404890099536,0.16688693700365792,7,0.07578396797180265,-0.13819217681884677,0.2696993350982666,0.2986750602722168,0.16048240661621183,2,-0.03881268223790435,1.1818018276451383,7.783370018005371,-1.0000059425651415,8.006261825561522,-1.086958948195749,7.872527122497559,-0.03881268223790435
1650,2006-07-13,7.596141815185548,7.7298760414123535,7.551562786102295,7.7031288146972665,11001313.0,-0.027397151548061216,1.2222288250919862,1.7142507869563888,44.025152578495934,61.66878896806532,0.22512520227071953,0.1299153958179584,0.30295314559396136,0.0753134931328665,7.078365155121917,0.25855398178100586,0.15728714422519374,-0.1542405605316155,-0.43659949760148553,0.12811837653825453,-0.29542002906655096,-0.013061091996680041,0.46361446380615323,8.772058223294529,-42.61723185313779,0.14117946853493524,7,0.2095177173614502,0.07578277587890625,0.4792163372039786,0.5126500129699698,0.25855398178100497,3,-0.016431993845174353,1.1333219236693612,7.810116767883301,1.1818018276451383,7.783370018005371,-1.0000059425651415,8.006261825561522,-0.016431993845174353
1651,2006-07-14,7.471322059631348,7.587225914001465,7.426743984222412,7.48023796081543,8773252.0,-0.016431993845174353,-2.2727352289081644,0.08333630464237324,37.5757475568729,58.24582879813088,0.33952609763605324,0.28034345093551405,0.39606611173457473,0.20600870302228547,5.488881740961609,0.16939783096313565,0.15274426116905193,-0.2861928224563597,-0.5279925278662674,-0.04439311704645199,-0.4070926751613131,-0.16529296975140628,0.5782703495025654,7.042213204592293,-38.43924481106186,0.12089985270495379,7,0.2719280719757089,0.20060253143310636,0.49259066581726074,0.6374697685241699,0.2674698829650879,4,-0.003579985777832695,1.2222288250919862,7.596141815185548,1.1333219236693612,7.810116767883301,1.1818018276451383,7.783370018005371,-0.003579985777832695
1652,2006-07-17,7.506985187530518,7.551562786102295,7.408913135528564,7.542647838592528,8843453.0,0.004773335644552512,4.333440302365831,3.999893036688316,42.307687033222635,54.745622578297564,0.2770951416850913,0.2482814763911616,0.32385808810266603,0.17833869643289368,5.393489781996933,0.14264965057373136,0.13947462550644385,-0.24473454952240026,-0.504972413755377,0.015503314710576532,-0.37485348163888865,-0.11461561740591186,0.5176932846069349,17.741892352350153,-27.940506978982537,0.1301189321164884,7,0.22734951972961426,0.16493940353393644,0.4569275379180908,0.601806640625,0.3031315803527832,0,0.0035629149664977433,-2.2727352289081644,7.471322059631348,1.2222288250919862,7.596141815185548,1.1333219236693612,7.810116767883301,0.0035629149664977433
1653,2006-07-18,7.542647838592528,7.720961093902588,7.489153861999513,7.498068809509277,9144182.0,0.004750595634749333,-6.4286565658882795,-1.2500200561572465,46.97988889862036,52.42302875198847,0.21357565128650524,0.21448729592389704,0.25907189658859586,0.1513847679499163,5.002479560630849,0.23180723190307528,0.12707490574887004,-0.20327672958374077,-0.47705989357168743,0.07050643440420679,-0.3401683115777141,-0.06638514758976743,0.4450847133483906,26.785692114770942,-23.288465962272436,0.13689158199397364,7,0.19168686866760343,0.1292767524719256,0.42126488685608,0.5661439895629892,0.17831325531005948,1,0.028368678649284718,4.333440302365831,7.506985187530518,-2.2727352289081644,7.471322059631348,1.2222288250919862,7.596141815185548,0.028368678649284718
1654,2006-07-19,7.783370018005371,7.783370018005371,7.542647838592528,7.569395065307617,9773343.0,0.03191481089454684,1.25000334270778,4.7999015927008415,49.03226518818485,50.15500562490273,-0.027212966127807547,-0.01951120114699112,0.00033298215107713247,-0.07857105762903593,4.632892411739489,0.24072217941284269,0.09741879254039176,0.03254184722900355,-0.2401802861433744,0.3052639806013806,-0.10381921945718542,0.16890291391519252,0.16963336895080694,100.0,49.875563935316606,0.1363610666861886,7,-0.04903531074523926,-0.10252928733825684,0.12259054183959961,0.3254218101501465,0.008915901184081143,2,0.016036723843971368,-6.4286565658882795,7.542647838592528,4.333440302365831,7.506985187530518,-2.2727352289081644,7.471322059631348,0.016036723843971368
1655,2006-07-20,7.952767848968506,8.024092674255371,7.810116767883301,7.810116767883301,14995068.0,0.021764072705173332,-1.9999899719549006,0.6666718664343113,56.21301475533053,49.50434001283483,-0.19784923672081867,-0.18653566225871732,-0.1854846322878938,-0.2355387692449984,5.149030776311366,0.24072265625,0.06464927307640256,0.19436137676238996,-0.09232054330765749,0.4810432968324365,0.05102041672736668,0.33770233679741324,-0.5438547134399423,88.4058521461099,36.68496016250494,0.14334096003502342,7,-0.21843314170837402,-0.25855374336242587,-0.0913856029510498,0.16493940353393555,-0.06240987777709961,3,0.002242153407422842,1.25000334270778,7.783370018005371,-6.4286565658882795,7.542647838592528,4.333440302365831,7.506985187530518,0.002242153407422842
1656,2006-07-21,7.408913135528564,7.685297966003418,7.399997234344482,7.66746711730957,31160680.0,-0.06838558898842773,-1.0645108976006818,-1.8124922700485755,38.356172747096295,46.504542620505404,0.3054469153969972,0.3470237187033689,0.34506449611109336,0.3195604220218149,5.601426152431141,0.5527706146240234,0.03028071549372502,-0.33166203498840385,-0.6580849431973315,-0.005239126779476244,-0.49487348909286766,-0.16845058088394005,0.6151795387268075,1.4286118138203665,-44.50007496142585,0.1632114541044639,7,0.3031318187713632,0.2853009700775164,0.3945169448852548,0.7087941169738778,0.6419272422790536,4,0.0601684286592985,-1.9999899719549006,7.952767848968506,1.25000334270778,7.783370018005371,-6.4286565658882795,7.542647838592528,0.0601684286592985
1657,2006-07-24,7.587225914001465,7.605056762695312,7.399997234344482,7.408913135528564,9782158.0,0.024067332847759193,-1.0909017977609945,-0.6896539641146615,43.514643415151326,45.37380624091014,0.06866367840850884,0.15710459235095087,0.15380672121653216,0.1499418647105326,5.992602644590016,0.2050595283508292,-0.010782953030818554,-0.14086735248565674,-0.47085940806266,0.18912470309134655,-0.3058633802741584,0.024128675302844904,0.43686676025390625,30.00000764045253,-10.853589883083238,0.16499602778850167,7,0.12481904029846191,0.14265084266662686,0.11590337753295898,0.5304813385009766,0.5884332656860352,0,0.01997647497424193,-1.0645108976006818,7.408913135528564,-1.9999899719549006,7.952767848968506,1.25000334270778,7.783370018005371,0.01997647497424193
1658,2006-07-25,7.551562786102295,7.66746711730957,7.489153861999513,7.551562786102295,9546192.0,-0.004700417293935777,-1.857175602264679,0.0,44.82757110316089,44.75912703068174,0.07597675229821022,0.18912253265182954,0.17785549559147995,0.19446480768572094,6.182110350374449,0.1783132553100577,-0.04332523324928417,-0.16806056499481237,-0.5073872815872189,0.17126615159759417,-0.33772392329101564,0.0016027933013909035,0.46004797935485797,24.28563678969578,-16.428040258534516,0.16966335829620346,7,0.16048216819763184,0.1783139705657968,0.08024084568023682,0.5661444664001465,0.6865057945251465,1,0.03423847342656572,-1.0909017977609945,7.587225914001465,-1.0645108976006818,7.408913135528564,-1.9999899719549006,7.952767848968506,0.03423847342656572
1659,2006-07-26,7.373250007629394,7.587225914001465,7.301925182342528,7.569395065307617,17729751.0,-0.023612698923865638,1.4615394109443152,-100.0,39.591821052840686,44.266534638942275,0.20763845902241673,0.3665682751816126,0.34971541554546803,0.3805481061989795,6.267370070756745,0.28530073165893644,-0.10032174024226492,-0.3338914394378669,-0.7050711437482517,0.037288264872518795,-0.5194812915930598,-0.14830158728267406,0.6261284872055057,9.876493484626875,-28.66175032339089,0.18558985215519275,7,0.28975892066955655,0.3075907230377206,0.24963819980621427,0.7444572448730478,0.8024091720581064,2,0.04715845602867175,-1.857175602264679,7.551562786102295,-1.0909017977609945,7.587225914001465,-1.0645108976006818,7.408913135528564,0.04715845602867175
1660,2006-07-27,7.319756031036378,7.44457483291626,7.257346153259277,7.435659885406494,14748958.0,-0.007255142106623702,1.8000213934250873,0.5909088699051335,37.39836302480596,44.246825246490396,0.2434002907647823,0.40205565801707355,0.39743902019607,0.44200749515544135,6.960772064919683,0.18722867965698242,-0.13066318830579426,-0.36286737918853706,-0.7685815986715925,0.04284684029451924,-0.5657244889300648,-0.16001026944700936,0.6517243312988263,14.58338904488143,-19.709695658302422,0.20285710974152812,7,0.3209633827209464,0.33879518508911133,0.30313217639923007,0.7979512214660636,0.8202404975891087,3,0.06455541498234485,1.4615394109443152,7.373250007629394,-1.857175602264679,7.551562786102295,-1.0909017977609945,7.587225914001465,0.06455541498234485
1661,2006-07-28,7.355419158935548,7.3821659088134775,7.096865177154541,7.293008804321289,13392943.0,0.004872174393238726,3.923058567972688,-0.538466601938564,34.46809333827963,43.375759280385616,0.21184514452894376,0.35214673907791205,0.3560135109561253,0.41417095607504884,7.763648946827424,0.28530073165893644,-0.15982117473099766,-0.3066982507705678,-0.7355637824609884,0.12216728091985374,-0.5211310166157785,-0.09226548492535702,0.5732131508551008,45.31249608277867,16.617580501872208,0.21443276584521073,7,0.2050597667694083,0.22289156913757324,0.30758953094482333,0.7622880935668936,0.7845773696899387,4,0.0727271690024629,1.8000213934250873,7.319756031036378,1.4615394109443152,7.373250007629394,-1.857175602264679,7.551562786102295,0.0727271690024629
1662,2006-07-31,7.4534912109375,7.506985187530518,7.337586879730225,7.337586879730225,10431372.0,0.013333305673383977,-1.923071226688718,1.857133033831458,41.62897033598055,42.781212773425636,0.1177719596859772,0.23375910023274926,0.25779864990247603,0.32571410348580976,8.415858965243922,0.16939830780029297,-0.16150884804691934,-0.18812019824981707,-0.6156373936795845,0.23939699717995033,-0.40187879596470033,0.025638399465066186,0.40859972824226,62.49996866222812,31.162685124967535,0.2137585977148837,7,0.10698771476745605,0.124819517135621,0.2095174789428711,0.6642160415649414,0.6686735153198242,0,0.08014353944545438,3.923058567972688,7.355419158935548,1.8000213934250873,7.319756031036378,1.4615394109443152,7.373250007629394,0.08014353944545438
1663,2006-08-01,7.399997234344482,7.551562786102295,7.364334106445312,7.542647838592528,8040780.0,-0.007177036247727586,1.333351161187584,-1.2307616355849498,39.73215937875531,41.74786768348903,0.1664019076905916,0.2642896907533263,0.30132773512758426,0.38789803004354084,8.957511073632702,0.1872286796569833,-0.14283736292947946,-0.2184334754943844,-0.6455433763763097,0.20867642538754172,-0.43198842593534703,-0.0048785250534217894,0.4008756438732597,61.8181747460279,28.61277651796818,0.2135549504409629,8,0.16048169136047363,0.17831349372863858,0.26746952533721924,0.717710018157959,0.7310833930969238,1,0.10481922097795593,-1.923071226688718,7.4534912109375,3.923058567972688,7.355419158935548,1.8000213934250873,7.319756031036378,0.10481922097795593
1664,2006-08-02,7.542647838592528,7.560479164123535,7.426743984222412,7.4534912109375,10963322.0,0.01927711588674441,1.1428609630775697,-0.6249999999999977,48.61111076721254,40.90321168480925,-0.01562972344141844,0.10970929768629656,0.1556254314318286,0.2542856885273048,9.238501367893166,0.16048192977905273,-0.13194918223126706,-0.0646383047103889,-0.48719362348303097,0.3579170140622532,-0.2759159640967095,0.1466393546759317,0.20190442354015747,96.15384219799233,57.385127190650024,0.21127765938632098,8,-0.15156626701354892,0.0356628894805926,0.1359635591506967,0.575059413909913,0.5260233879089364,2,0.09219849009478343,1.333351161187584,7.399997234344482,-1.923071226688718,7.4534912109375,3.923058567972688,7.355419158935548,0.09219849009478343
1665,2006-08-03,7.5159010887146,7.578310012817383,7.489153861999513,7.551562786102295,8801210.0,-0.0035460690264600414,-1.00000000000002,-0.3999893033828092,51.219532557523706,42.33247388596784,-0.06411145156521325,0.11792565133479282,0.17492284880090025,0.29014927461242834,9.505904014111941,0.0891561508178702,-0.13229746325587577,-0.0757826566696167,-0.4869215504597797,0.3353562371205472,-0.2813521035646982,0.1297867902254648,0.1768362066198348,87.0371599236577,42.42711684434738,0.20556944689508186,8,-0.13373494148254395,0.062409639358521396,0.1627103090286255,0.6018061637878418,0.650843143463133,3,0.08778163565291619,1.1428609630775697,7.542647838592528,1.333351161187584,7.399997234344482,-1.923071226688718,7.4534912109375,0.08778163565291619
1666,2006-08-04,7.6318039894104,7.712045192718506,7.533731937408447,7.587225914001465,13713440.0,0.015421025280632383,-1.3529448777280348,-1.2500267422581164,53.27101962881693,43.41651568748624,-0.1621210935938482,-0.01785156006860511,0.0507518636140194,0.18370265881208692,9.215353441902236,0.19614410400390625,-0.15235267155551302,0.05215640068054217,-0.33791954404666935,0.4422323454077537,-0.1428815716830636,0.24719437304414793,-0.5349388122558594,78.57139218842322,29.300194769203344,0.19503797236360568,8,-0.22734880447387695,-0.053493261337279385,0.09361469745635986,0.485903263092041,0.6508431434631348,4,0.06658878292999071,-1.00000000000002,7.5159010887146,1.1428609630775697,7.542647838592528,1.333351161187584,7.399997234344482,0.06658878292999071
1667,2006-08-07,7.506985187530518,7.613973140716553,7.4534912109375,7.5159010887146,6441377.0,-0.01635508485976278,-1.7692250728191288,-0.20000641800464236,49.10714157804939,43.892023518029404,-0.05574344161344147,0.07130045143394881,0.16539427550946506,0.3146431472828315,8.497383327046974,0.1783127784729004,-0.205119643893509,-0.047698569297790705,-0.38285687031764315,0.28745973172206174,-0.21527771980771693,0.11988058121213552,-0.3978164100646975,41.02575003119859,-10.63160799740507,0.16757915050992617,8,-0.10253000259399414,0.07132554054260343,0.22512006759643555,0.6107220649719238,1.1233725547790527,0,0.08432297723811066,-1.3529448777280348,7.6318039894104,-1.00000000000002,7.5159010887146,1.1428609630775697,7.542647838592528,0.08432297723811066
1668,2006-08-08,7.3821659088134775,7.560479164123535,7.275177955627441,7.560479164123535,14130403.0,-0.01662708472162322,2.2,19.99946518344198,39.33649973841419,43.86365448309313,0.04751682817019898,0.17341233865326,0.28527507658807316,0.44321215058550845,8.777796011993221,0.28530120849609375,-0.18251073737475743,-0.15245764255523575,-0.47786893760648574,0.17295365249601424,-0.31516329008086075,0.010248004970389246,-0.2609396030426039,24.489809283577504,-20.18287137516199,0.16270564752562508,8,0.022289276123045987,0.19614481925964355,0.36999964714050204,0.735541343688964,1.257107734680175,1,0.1002414232603972,-1.7692250728191288,7.506985187530518,-1.3529448777280348,7.6318039894104,-1.00000000000002,7.5159010887146,0.1002414232603972
1669,2006-08-09,7.506985187530518,7.551562786102295,7.239514827728271,7.239514827728271,21268911.0,0.016908219113312084,-1.3333273907788104,-1.500002674154311,37.8640748971877,43.9154002466911,-0.06295781897121344,0.02605463149422338,0.15255458164023672,0.3234759208823075,9.117520008958104,0.3120479583740243,-0.1810963334290152,-0.012481784820556285,-0.31099118908314516,0.2860276194420326,-0.16173648695185072,0.13677291731073815,-0.3739425040206914,56.60384593649853,16.741733983778914,0.14925470213129466,8,-0.10253000259399414,0.07132554054260343,0.24518036842346191,0.6107220649719238,1.1233725547790527,2,0.08313529656985907,2.2,7.3821659088134775,-1.7692250728191288,7.506985187530518,-1.3529448777280348,7.6318039894104,0.08313529656985907
1670,2006-08-10,7.471322059631348,7.542647838592528,7.364334106445312,7.426743984222412,11209866.0,-0.004750659153878178,-1.1052658246376306,0.1666654781557633,52.34896847546151,45.90216415082243,-0.003949397469557248,0.05469115605986197,0.17284105566957386,0.3646357381897847,9.635814175269914,0.1783137321472168,-0.18245451044555416,-0.04190392494201678,-0.338878940224987,0.25507109034095343,-0.19039143258350233,0.10658358269946877,-0.32669932593734785,49.05657902172431,4.153900657285099,0.14848750764148522,8,0.004457950592041016,0.10698866844177335,0.28975915908813477,0.6463851928710938,1.1857833862304688,3,0.07995227111111736,-1.3333273907788104,7.506985187530518,2.2,7.3821659088134775,-1.7692250728191288,7.506985187530518,0.07995227111111736
1671,2006-08-11,7.44457483291626,7.524816036224365,7.391080856323242,7.524816036224365,7244700.0,-0.003579985777832695,2.3333293716350325,-1.8000149753441654,43.939371225034606,46.15887536071732,0.04109624303749282,0.08361899406321172,0.1812844106484679,0.39507163141114887,9.663919812100714,0.13373517990112305,-0.15578989229331874,-0.0673137903213501,-0.36532245482890247,0.23069487418620227,-0.21631812257512628,0.08169054193242609,-0.2886036500417699,54.761771357551915,7.6446074363512935,0.14900433225377624,8,0.031205177307128906,0.13373589515686124,0.31650638580322266,0.6731324195861816,1.2481932640075666,4,0.09700613070183595,-1.1052658246376306,7.471322059631348,-1.3333273907788104,7.506985187530518,2.2,7.3821659088134775,0.09700613070183595
1672,2006-08-14,7.533731937408447,7.551562786102295,7.4534912109375,7.498068809509277,5190802.0,0.011976117708962786,1.7499983286423897,-0.4444490664257954,49.27538141593812,47.21923336484875,-0.03965150982047039,-0.0036170162712245713,0.07936821987869536,0.3122944552162128,9.57015897094949,0.10698795318603516,-0.11472819790338118,0.020505976676941096,-0.2776500569480742,0.3186620103019564,-0.128572040135567,0.1695839934894492,-0.36663927433707677,91.66660476503877,39.94041649683587,0.1490780168125077,8,-0.057951927185058594,0.04457879066467374,0.22734928131103516,0.5839753150939941,1.0342164039611816,0,0.09940826162746497,2.3333293716350325,7.44457483291626,-1.1052658246376306,7.471322059631348,-1.3333273907788104,7.506985187530518,0.09940826162746497
1673,2006-08-15,7.756622791290282,7.774455070495605,7.48023796081543,7.506985187530518,9315009.0,0.02958571604798932,1.0624947770598507,6.99987966466551,65.03494541917121,49.044103881733044,-0.23091866004685802,-0.22098551352817442,-0.14418239571749325,0.08703699791187791,9.912832223619256,0.2942171096801749,-0.06167692769080624,0.23269808292388827,-0.08464216384713641,0.550038329694913,0.07402795953837593,0.3913682063094006,-0.5786310776259693,96.66649136115224,38.0088380851422,0.15867012338551237,8,-0.24963784217834473,-0.19614386558532626,0.013373970985413486,0.3610844612121591,0.9183135032653817,1,0.11264373355893786,1.7499983286423897,7.533731937408447,2.3333293716350325,7.44457483291626,-1.1052658246376306,7.471322059631348,0.11264373355893786
1674,2006-08-16,7.90818977355957,7.926021099090576,7.7387919425964355,7.783370018005371,11660676.0,0.019540331707180503,1.3333293716350325,0.5000038202350227,71.42857142857147,51.289552645182795,-0.3633954956387342,-0.3823237878599022,-0.29408669148889466,-0.05920608154360707,10.566275906999243,0.18722915649414062,-0.029021256381954963,0.37802407741546595,0.035305310981468274,0.7207428438494636,0.20666469419846667,0.5493834606324652,-0.7063395256220053,96.82539817291669,31.246278265767003,0.17135938321699898,8,-0.3254218101501465,-0.34771084785461426,-0.14265060424804688,0.2095174789428711,0.7934932708740234,2,0.09244642463922714,1.0624947770598507,7.756622791290282,1.7499983286423897,7.533731937408447,2.3333293716350325,7.44457483291626,0.09244642463922714
1675,2006-08-17,7.970599174499513,7.997345924377441,7.836863994598389,7.899273872375487,10740780.0,0.007891742955967507,1.5714383948900537,0.5714263884538241,71.97450797239051,53.36771801669097,-0.39618627065371825,-0.4672868560649013,-0.3443015441588555,-0.114451037987914,10.37345924968672,0.16048192977905273,0.017371341642991922,0.43954191207885795,0.09213349246461622,0.7869503316930997,0.2658377022717371,0.6132461218859788,-0.725298675492767,95.5882746199163,26.311815199155774,0.17370420980712067,8,-0.35216879844665616,-0.41012024879455655,-0.1916865110397339,0.1471080780029288,0.4992771148681632,3,0.08277402405591228,1.3333293716350325,7.90818977355957,1.0624947770598507,7.756622791290282,1.7499983286423897,7.533731937408447,0.08277402405591228
1676,2006-08-18,7.854695796966553,7.997345924377441,7.836863994598389,7.997345924377441,11942054.0,-0.014541363201874713,1.2500075210841057,-1.9999933146142035,64.15094212689897,55.03925141100758,-0.27417293292478107,-0.3333660459351151,-0.22592167354398462,0.009012038982872284,10.668477728479521,0.16048192977905273,0.030869035386461796,0.301349401473999,-0.06947514260563192,0.67217394555363,0.1159371294341831,0.48676167351381494,-0.5492316639301515,73.7705449845951,3.4866682611118875,0.18541227203981567,8,-0.2362654209136963,-0.2942168712615967,-0.11590373516082675,0.26301145553588867,0.6062655448913574,4,0.10215668049234328,1.5714383948900537,7.970599174499513,1.3333293716350325,7.90818977355957,1.0624947770598507,7.756622791290282,0.10215668049234328
1677,2006-08-21,7.7387919425964355,7.854695796966553,7.712045192718506,7.783370018005371,7030526.0,-0.014755995313641357,-1.9091121256764445,0.3124993732429912,61.44577071084845,57.495837074611394,-0.13625835368285877,-0.21663186993045258,-0.10625026950242145,0.13259016508097865,10.7631809481989,0.14265060424804688,0.03882349668432106,0.17786724567413348,-0.2019582316874109,0.5576927230356779,-0.012045493006638708,0.36777998435490566,-0.37797726625275097,50.0,-20.47258917499974,0.18991273868077221,8,-0.1203615665435791,-0.1783130168914795,-0.031204581260680264,0.37891530990600586,0.9539761543273908,0,0.1232719733782277,1.2500075210841057,7.854695796966553,1.5714383948900537,7.970599174499513,1.3333293716350325,7.90818977355957,0.1232719733782277
1678,2006-08-22,7.810116767883301,7.872527122497559,7.756622791290282,7.783370018005371,7094748.0,0.0092165322205231,-1.888898132851549,-0.5999978606651192,59.49364346322854,59.899122470838144,-0.15700520214213576,-0.28205438287902673,-0.16858973689814505,0.06630039531681486,11.1479111257245,0.13373517990112305,0.035526340955358116,0.2362643718719486,-0.15948585577229402,0.6320145995161912,0.03838925804982729,0.4341394856940699,-0.3983795916969157,34.37480675024527,-31.492306901025856,0.1978751138221211,8,-0.12927675247192383,-0.24963784217834473,-0.1069871187210083,0.3075904846191406,0.8469886779785156,1,0.0970320413905561,-1.9091121256764445,7.7387919425964355,1.2500075210841057,7.854695796966553,1.5714383948900537,7.970599174499513,0.0970320413905561
1679,2006-08-23,7.720961093902588,7.827949047088622,7.6942138671875,7.810116767883301,5163771.0,-0.011415408582281183,1.1428445908002318,-3.3333273907152536,56.969696773248316,60.41253672614779,-0.038336578634854845,-0.17445797087894022,-0.06842523417683477,0.15916965952352413,10.77801769701883,0.13373517990112216,0.05024405841834856,0.12972314357757586,-0.25941656980567807,0.5188628569608298,-0.06484671311405066,0.3242930002692024,-0.2623752178609182,8.823621943200873,-52.1198354152489,0.19456985669162682,8,-0.026747703552246094,-0.16048216819763184,-0.01783144474029541,0.3967461585998535,0.4546980857849121,2,0.12355653513219367,-1.888898132851549,7.810116767883301,-1.9091121256764445,7.7387919425964355,1.2500075210841057,7.854695796966553,0.12355653513219367
1680,2006-08-24,7.792285919189452,7.836863994598389,7.6942138671875,7.7655391693115225,6178562.0,0.009237816953020506,1.4615454238766048,-0.3000005348365807,55.625005640799856,61.71094055012171,-0.06631886565152101,-0.21983815136380702,-0.12768545182114543,0.09115672966359778,10.25327764720111,0.14265012741088867,0.10156936291129703,0.17742147445678658,-0.1995036980840288,0.5543466469976019,-0.011041111813621107,0.36588406072719426,-0.2905992392809207,32.352913417039446,-25.271794227725366,0.18846258627040757,8,-0.06686735153198153,-0.23180699348449618,-0.08469820022582919,0.2808432579040536,0.5438547134399423,3,0.11670479428952163,1.1428445908002318,7.720961093902588,-1.888898132851549,7.810116767883301,-1.9091121256764445,7.7387919425964355,0.11670479428952163
1681,2006-08-25,7.890357971191406,7.970599174499513,7.747707843780518,7.819033145904541,8724976.0,0.012585787151423666,-1.0833357475057968,2.6666726092847464,63.69425362927333,63.31303746271451,-0.1056129791835021,-0.2906825385724492,-0.2123045442934215,-0.00485015854965809,9.405249563822556,0.22289133071899503,0.15267172357133063,0.24874658584594744,-0.12657689069584066,0.6240700623877347,0.061084847575053836,0.43640832411684105,-0.34901855172536234,70.9676306282368,10.778818739367907,0.18766173827089364,8,-0.1515660285949707,-0.34325242042541504,-0.17608356475830078,0.09361457824707031,0.41012096405029475,4,0.07344639118936769,1.4615454238766048,7.792285919189452,1.1428445908002318,7.720961093902588,-1.888898132851549,7.810116767883301,0.07344639118936769
1682,2006-08-28,8.050840377807617,8.077587127685549,7.845779895782472,7.872527122497559,9341150.0,0.020339052702317284,1.0000041140919764,2.5000167135761036,73.2919287671378,64.23048005693302,-0.20677414074961398,-0.4259575387695218,-0.366676718134487,-0.1617438224351453,9.229462438268559,0.23180723190307706,0.18263842949236864,0.3793615341186527,-0.026739179109348754,0.7854622473466542,0.17631117750465197,0.5824118907326534,-0.47302043794866133,93.02331366481215,27.14899687482888,0.20305035661400056,8,-0.16493988037109286,-0.46361422538757235,-0.34771084785461426,-0.1471090316772461,0.19614505767822266,0,0.05094138559507444,-1.0833357475057968,7.890357971191406,1.4615454238766048,7.792285919189452,1.1428445908002318,7.720961093902588,0.05094138559507444
1683,2006-08-29,8.1756591796875,8.318309783935549,8.068671226501465,8.077587127685549,14985261.0,0.015503822709483694,-3.307683446607564,0.5499986629228407,73.291919894894,64.43751877541331,-0.2971502090191027,-0.5161494286068713,-0.4849586071960186,-0.2836351946214446,9.552059958563309,0.26746940612793146,0.23486620729876417,0.4653972387313843,0.022019658541154286,0.9087748189216143,0.24370844863626928,0.6870860288264993,-0.547862521045885,77.14283967897877,9.678820670232824,0.22168879009511513,8,-0.16939735412597656,-0.46807169914245517,-0.4546983242034912,-0.34771060943603516,0.3298797607421875,1,0.0632498133631949,1.0000041140919764,8.050840377807617,-1.0833357475057968,7.890357971191406,1.4615454238766048,7.792285919189452,0.0632498133631949
1684,2006-08-30,8.238068580627441,8.345056533813478,8.184575080871582,8.264816284179688,9807959.0,0.007633561963419133,-1.3999971475636894,-0.27273522890816937,76.21953009177577,64.90918789978944,-0.344023061328234,-0.5520945384766556,-0.5408333752566552,-0.34187039212147496,9.963436911815327,0.16939735412597834,0.27932953472438804,0.4930356025695799,-0.0011574844702106901,0.9872286896093705,0.24593905904968505,0.7401321460894748,-0.5274103469505542,83.56162577037685,13.200398389742247,0.24709654351989507,8,-0.21843338012695312,-0.5171077251434317,-0.5171077251434326,-0.49481916427612305,0.2407236099243164,2,0.050865911242809814,-3.307683446607564,8.1756591796875,1.0000041140919764,8.050840377807617,-1.0833357475057968,7.890357971191406,0.050865911242809814
1685,2006-08-31,8.1756591796875,8.27373218536377,8.131080627441406,8.264816284179688,7525207.0,-0.007575732142689695,1.666660724154529,3.3332620244589437,74.40480075131119,66.04850552472413,-0.2787840545005764,-0.4613785354756139,-0.47621631346705584,-0.2753226102128048,10.370168157270228,0.14265155792236328,0.28412209006204936,0.3976382970809933,-0.11969307396116768,0.9149696681231543,0.1389726115599128,0.6563039826020738,-0.37618518399149004,71.64179700191,-0.6640437212146963,0.2586656855210806,8,-0.15602397918701172,-0.4546983242034903,-0.5037343502044678,-0.43240976333618164,0.3833742141723615,3,0.0,-1.3999971475636894,8.238068580627441,-3.307683446607564,8.1756591796875,1.0000041140919764,8.050840377807617,0.0
1686,2006-09-01,8.139996528625487,8.211321830749513,8.104333877563478,8.184575080871582,6258927.0,-0.004362052071668732,1.1818234859386973,0.5000000000000199,70.98767938741265,67.10871759989793,-0.22171080404502774,-0.4065345135248908,-0.4375651977610886,-0.23312450225722348,11.346183203996047,0.10698795318603516,0.26483242833417275,0.3365660190582256,-0.2000873152990792,0.8732193534155304,0.06823935187957275,0.6048926862368775,-0.2641409775930308,58.92857995585668,-10.476819411417878,0.2683266671786522,9,-0.12036132812499822,-0.4190356731414768,-0.49036121368408025,-0.410120487213133,0.4012041091918963,4,0.024096337549302183,1.666660724154529,8.1756591796875,-1.3999971475636894,8.238068580627441,-3.307683446607564,8.1756591796875,0.024096337549302183
1687,2006-09-04,8.139996528625487,8.211321830749513,8.131080627441406,8.157828330993652,3814001.0,0.0,-3.4998930366885155,0.40000855724801293,65.69346798602245,67.79758699131948,-0.17747878761509028,-0.37595472894685145,-0.4368144815399999,-0.228088627154305,12.048816524080896,0.08024120330810725,0.23869519831880126,0.3049154520034776,-0.23278853511880904,0.8426194391257651,0.036063458442333385,0.5737674455646209,-0.19845284000368757,25.806473874351788,-38.49200162501871,0.26885199356114364,9,-0.12036132812499822,-0.3477108478546125,-0.5706017017364484,-0.49481844902038397,0.4546985626220721,0,0.019715291775844745,1.1818234859386973,8.139996528625487,1.666660724154529,8.1756591796875,-1.3999971475636894,8.238068580627441,0.019715291775844745
1688,2006-09-05,8.122164726257324,8.157828330993652,8.033008575439451,8.113249778747559,6326080.0,-0.002190640045785508,2.1110767768006147,-0.49994651834415815,59.836043295091365,68.11606993819093,-0.12374068783372039,-0.31604535799384514,-0.4146872233422094,-0.2089748237058746,11.913291134768583,0.124819755554201,0.23403741268682765,0.2500837087631229,-0.25738710026203115,0.7575545177882761,-0.0036516957494541202,0.5038191132757,-0.12412923930869013,28.57129759234268,-30.306851226156304,0.25373540451257676,9,-0.10252952575683594,-0.3298790454864502,-0.5527698993682861,-0.4769866466522217,0.5081930160522461,1,0.015367911564880599,-3.4998930366885155,8.139996528625487,1.1818234859386973,8.139996528625487,1.666660724154529,8.1756591796875,0.015367911564880599
1689,2006-09-06,8.131080627441406,8.166744232177733,8.050840377807617,8.157828330993652,8144264.0,0.0010977247426733339,4.199871644026434,-3.000320924261874,57.75861194537701,68.35313730536616,-0.07639718935594964,-0.2907133078047792,-0.4159538323329022,-0.21497791688380197,11.658019360703008,0.11590385437011541,0.2437354058562402,0.22779483795166033,-0.26157909754896025,0.7171687734522809,-0.0168921297986504,0.4724818057019702,-0.0980720520019549,40.74052064639113,-12.936619104130415,0.24468696775031015,9,-0.08469843864440918,-0.3387949466705322,-0.5616858005523682,-0.4859025478363037,0.5706024169921875,2,0.04605271182830606,2.1110767768006147,8.122164726257324,-3.4998930366885155,8.139996528625487,1.1818234859386973,8.139996528625487,0.04605271182830606
1690,2006-09-07,8.068671226501465,8.104333877563478,7.961684226989746,8.050840377807617,11838333.0,-0.007675412875542964,2.1999957213301506,-0.666631012229472,60.90908781502206,68.04367443711602,0.032788481680677606,-0.1910528130093807,-0.3524984934588158,-0.1541174216510015,11.204170717133923,0.16939640045166016,0.2531115406865192,0.13551797866821325,-0.31415579994169107,0.5851917572781176,-0.0893189106367398,0.3603548679731654,0.2763853073120135,42.856924557998504,-7.936556843140359,0.22483688930495221,9,0.026746988296510565,-0.2763855457305908,-0.583975076675415,-0.4234931468963623,0.8737344741821289,3,0.05082881090795399,4.199871644026434,8.131080627441406,2.1110767768006147,8.122164726257324,-3.4998930366885155,8.139996528625487,0.05082881090795399
1691,2006-09-08,8.166744232177733,8.20240592956543,8.068671226501465,8.104333877563478,7590358.0,0.012154790165962881,1.0000142622833916,3.500133711290382,72.22227999724656,67.92482457379478,-0.02453643141895867,-0.2447996691960448,-0.4469272902264656,-0.2574554918738041,10.888513533687739,0.13373470306396484,0.2780852810044818,0.19748251438140674,-0.19994615712338693,0.5949111858862013,-0.0012318213709896497,0.396196850133804,0.17064485549927078,82.1430754419999,29.958350771722905,0.1987143357523971,9,-0.01337385177612127,-0.3744585514068586,-0.6865057945251447,-0.5215661525726301,0.9628906250000018,4,0.04803495132570368,2.1999957213301506,8.068671226501465,4.199871644026434,8.131080627441406,2.1110767768006147,8.122164726257324,0.04803495132570368
1692,2006-09-11,8.282647132873535,8.300478935241701,8.157828330993652,8.157828330993652,10045415.0,0.0141920571283638,-1.2857230176800762,1.9999694385869542,73.45137811468497,67.94254215377157,-0.1163332720454342,-0.31802421562040806,-0.560925683562334,-0.37700645441895553,10.853986802903002,0.14265060424804865,0.30686254996047957,0.27593965530395437,-0.08846061268229377,0.6403399232902025,0.0937395213108303,0.45813978929707844,0.04722785758972314,94.73669395246141,38.634418769656605,0.18220013399312399,9,-0.12927675247192383,-0.49036145210266113,-0.7912641763687134,-0.6374690532684326,0.7132530212402344,0,0.031216288801880543,1.0000142622833916,8.166744232177733,2.1999957213301506,8.068671226501465,4.199871644026434,8.131080627441406,0.031216288801880543
1693,2006-09-12,8.63035774230957,8.639273643493652,8.345056533813478,8.345056533813478,19444602.0,0.0419806136683023,-1.06250167134645,2.2857230176800334,85.91548234812016,69.01987018225427,-0.43891898191454537,-0.6291788851435456,-0.9026520911615243,-0.7252413643834972,12.361039057653054,0.3566265106201172,0.32656227669559446,0.5799635171890252,0.14011484658989204,1.0198121877881583,0.3600391818894586,0.7998878524885917,-0.6686735153198242,98.68417348811548,35.08949780672306,0.2199243352995666,9,-0.3298788070678711,-0.6909635066986084,-1.1389747858047485,-0.9851796627044678,0.34771156311035156,1,-0.00413223323144285,-1.2857230176800762,8.282647132873535,1.0000142622833916,8.166744232177733,2.1999957213301506,8.068671226501465,-0.00413223323144285
1694,2006-09-13,8.639273643493652,8.737345695495605,8.585780143737793,8.683852195739746,10406620.0,0.0010330859334337639,1.0,-0.15625083567321932,85.18518225058456,70.2176903488402,-0.4301766743218032,-0.6118873189971747,-0.9021951666050914,-0.7381939900084262,13.477179107803149,0.1515655517578125,0.3195224554003566,0.5523252248764035,0.04577856074495479,1.0588718890078521,0.2990518928106791,0.8055985569421278,-0.664037628173828,87.35633314481028,18.991462880638323,0.25327333206572455,9,-0.28975868225097656,-0.6508433818817139,-1.1478906869888306,-0.9940955638885498,0.14265060424804865,2,-0.0010320197683282295,-1.06250167134645,8.63035774230957,-1.2857230176800762,8.282647132873535,1.0000142622833916,8.166744232177733,-0.0010320197683282295
1695,2006-09-14,8.63035774230957,8.701683044433594,8.523369789123535,8.612526893615723,11774811.0,-0.0010320197683282295,1.2222288250919615,-0.39998716412801644,83.19998220083279,71.57461288366466,-0.39110804252035614,-0.5807869075221106,-0.8858287605841086,-0.7349735714592516,14.234395694884578,0.1783132553100586,0.30412817182425655,0.5104213953018188,-0.04754346155354483,1.0683862521571825,0.231438966874137,0.7894038237295007,-0.6246373397827156,83.99999429513547,15.304884645508182,0.2789824284276817,9,-0.28084278106689453,-0.5795178413391113,-1.1389747858047485,-0.9851796627044678,-0.026746749877931464,3,0.0082644664628857,1.0,8.639273643493652,-1.06250167134645,8.63035774230957,-1.2857230176800762,8.282647132873535,0.0082644664628857
1696,2006-09-15,8.657105445861816,8.701683044433594,8.559033393859862,8.594695091247559,15983610.0,0.0030992578003015137,-1.133338087427767,3.5001337112905815,80.90907588079307,73.26523598308361,-0.3763691536963272,-0.5737545267967654,-0.9060986398551041,-0.7686002659466018,15.032533207243004,0.14264965057373225,0.2789845568759066,0.49704861640930176,-0.09496805142186027,1.0890652842404638,0.20104028249372163,0.7930569503248828,-0.6221200316162125,86.15395248721342,19.687867912878517,0.29600833391558085,9,-0.3075904846191406,-0.5928921699523926,-1.130060076713562,-1.0119273662567139,0.03566265106200994,4,0.03295561739497499,1.2222288250919615,8.63035774230957,1.0,8.639273643493652,-1.06250167134645,8.63035774230957,0.03295561739497499
1697,2006-09-18,8.692768096923826,8.719514846801758,8.576864242553711,8.674936294555664,9713637.0,0.004119465944481204,3.0,0.2857186516304229,78.99999572135766,75.39456403044653,-0.36361302774061954,-0.563156541561403,-0.9390468336163238,-0.8115737990955214,16.514142274177367,0.14265060424804688,0.262089774571832,0.4850124597549428,-0.11772016066181656,1.0877450801717021,0.1836461495465631,0.7863787699633225,-0.6296882714282219,88.63654596506532,22.549370895363523,0.3013663102083797,9,-0.34325313568115057,-0.5973496437072736,-1.165722727775572,-1.0475900173187238,-0.03566265106200994,0,0.050256345893836096,-1.133338087427767,8.657105445861816,1.2222288250919615,8.63035774230957,1.0,8.639273643493652,0.050256345893836096
1698,2006-09-19,8.567948341369629,8.84433364868164,8.514453887939451,8.808670997619629,15940931.0,-0.014359034333191079,1.1142888577837928,-13.4996256284108,67.28970187480388,76.45357402260507,-0.1887589455959855,-0.3991136884256008,-0.805721502491358,-0.6951496909768533,18.135577556173015,0.3298797607421893,0.25380250514821867,0.32230112552642787,-0.2703766665410825,0.9149789175939382,0.025962229492673572,0.618640021560183,-0.47789788107402487,16.216349044822138,-45.69162251785933,0.29633889603375513,9,-0.16493940353393555,-0.40566253662109375,-1.0409029722213745,-0.9227702617645264,-0.062409400939941406,1,0.04994799171206599,3.0,8.692768096923826,-1.133338087427767,8.657105445861816,1.2222288250919615,8.63035774230957,0.04994799171206599
1699,2006-09-20,8.674936294555664,8.692768096923826,8.541200637817383,8.559033393859862,8715490.0,0.012486997928016441,1.0000125842357512,-0.4814789870689729,74.99995224733597,78.0192256261955,-0.23522440979436787,-0.45425778452566945,-0.9036475638124823,-0.8101387576611163,20.15315916862457,0.15156745910644354,0.26391274378421414,0.38159031867980886,-0.18632521194054874,0.9495058493001665,0.09763255336963006,0.6655480839899877,-0.5396288429568976,48.648758036912255,-11.531087861208015,0.2839577653101789,9,-0.21843385696411133,-0.40566253662109375,-1.1412043571472168,-1.0654213428497314,-0.1604824066162127,2,0.03494354316521053,1.1142888577837928,8.567948341369629,3.0,8.692768096923826,-1.133338087427767,8.657105445861816,0.03494354316521053
1700,2006-09-21,8.701683044433594,8.755176544189451,8.603610992431639,8.639273643493652,8449693.0,0.003083221475034481,-1.2666600109818196,0.5384628043411995,78.37831847533977,78.70322990153919,-0.1818600596113349,-0.4315050458650962,-0.9139366780330898,-0.8439581649823138,22.305135725861263,0.1515655517578125,0.2896132953034378,0.36286721229553187,-0.18125662455751979,0.9069910491485844,0.09080529386900515,0.6349291307220586,-0.5238340210098542,56.75678801054651,-3.4333933753248758,0.2720619184265262,9,-0.20060205459594727,-0.43240928649902344,-1.1300595998764038,-1.1233723163604727,-0.20506000518798828,3,0.009221342917039133,1.0000125842357512,8.674936294555664,1.1142888577837928,8.567948341369629,3.0,8.692768096923826,0.009221342917039133
1701,2006-09-22,8.469876289367676,8.674936294555664,8.452045440673826,8.603610992431639,12291577.0,-0.026639301142346583,-1.6315890218155886,-2.1428615088399954,63.50364621558751,77.59792635719504,0.10892226514888215,-0.16238154120130943,-0.6640026518297422,-0.6224944541999076,23.57476061816689,0.2496376037597674,0.3158354190470334,0.10208454132080114,-0.4017129071275747,0.6058819897691761,-0.14981418290338588,0.35398326554498816,-0.2520381884284628,4.545344042942593,-57.51584885015665,0.2518987242241875,9,0.12481880187988281,-0.20060253143310547,-0.8804216384887695,-0.8915655612945548,0.008915901184082031,4,0.015789451757618034,-1.2666600109818196,8.701683044433594,1.0000125842357512,8.674936294555664,1.1142888577837928,8.567948341369629,0.015789451757618034
1702,2006-09-25,8.46096134185791,8.550116539001465,8.4163818359375,8.469876289367676,10374893.0,-0.0010525475467636491,-1.7272214551041445,0.06666143720004938,63.970647223991925,75.15961134340301,0.1629243016370765,-0.1277139412978059,-0.6378399856925725,-0.6263571342277272,24.368802238039926,0.13373470306396484,0.3469137592694853,0.07266354560852051,-0.4097468103740418,0.5550739015910819,-0.16854163238276065,0.31386872359980167,-0.20553350805415072,10.416945224406115,-53.57212861818024,0.24120517799128083,9,0.16939640045166016,-0.19168758392333984,-0.8715066909790039,-0.8826506137847892,0.044577598571777344,0,0.02739721240884596,-1.6315890218155886,8.469876289367676,-1.2666600109818196,8.701683044433594,1.0000125842357512,8.674936294555664,0.02739721240884596
1703,2006-09-26,8.692768096923826,8.728429794311522,8.514453887939451,8.532285690307617,9743021.0,0.02739721240884596,-1.1818022696110926,-18.001497646555215,69.56525205494742,73.42406354388777,-0.06604374905927557,-0.33602186244251797,-0.8504994865207021,-0.8658796231767854,24.5272560147881,0.2674684524536115,0.36695560830975715,0.27861485481261994,-0.2111833251138009,0.7684130347390408,0.033715764849409524,0.5235139447758304,-0.4020059142273933,81.5792733045837,14.044261664014812,0.2448990899632103,9,-0.062410354614256036,-0.42349433898925604,-1.10331344604492,-1.1144573688507053,-0.3209638595581037,1,-0.004102565565349714,-1.7272214551041445,8.46096134185791,-1.6315890218155886,8.469876289367676,-1.2666600109818196,8.701683044433594,-0.004102565565349714
1704,2006-09-27,8.657105445861816,8.746261596679688,8.576864242553711,8.728429794311522,9660284.0,-0.004102565565349714,2.1666622097428356,-0.4444371813308868,70.88609994435059,72.05585440427863,-0.03082749256298989,-0.2818046653421842,-0.8034695920645039,-0.8338053441492841,24.624408994408228,0.16939735412597656,0.3780008080094568,0.2220003604888916,-0.2719154839532951,0.7159162049310783,-0.02495756173220265,0.46895828270998585,-0.3331289752062716,71.05294269983035,0.3799474836950907,0.24695792222109345,9,-0.026747703552246094,-0.3878316879272461,-1.03644597530365,-1.0787947177886954,-0.37445831298828125,2,-0.017507757804264612,-1.1818022696110926,8.692768096923826,-1.7272214551041445,8.46096134185791,-1.6315890218155886,8.469876289367676,-0.017507757804264612
1705,2006-09-28,8.1756591796875,8.764093399047853,8.015177726745605,8.63035774230957,62108290.0,-0.05561284533093591,1.074070650379658,6.375081897070584,50.24873636180768,68.64915001328026,0.4239161678697414,0.210430481014118,-0.3214771961471605,-0.35878346642196046,24.126556287820648,0.7489156723022479,0.3241283593727964,-0.2594459056854248,-0.7533617501276115,0.23446993875676192,-0.506403827906519,-0.012487983464330554,0.6686744689941406,21.428507758230932,-45.819295157043754,0.24695792222109345,9,0.25409650802612305,0.09361457824707031,-0.5483130216598511,-0.597348451614379,0.08024120330810547,3,0.041439436356849324,2.1666622097428356,8.657105445861816,-1.1818022696110926,8.692768096923826,-1.7272214551041445,8.46096134185791,0.041439436356849324
1706,2006-09-29,8.336140632629395,8.44312858581543,8.20240592956543,8.20240592956543,22154964.0,0.019629175998506998,-2.600002852436337,-0.294117276933467,51.45629807637387,65.58873916383762,0.23816330588968349,0.06893123170539717,-0.46200370548826,-0.5199811677841746,23.759247102807006,0.2674694061279297,0.2742223323288151,-0.10877165794372523,-0.5855055832426537,0.3679622673552032,-0.34713862059318856,0.1295953047057381,0.49160989761352525,42.857015516461864,-20.04970717489735,0.23836696264946422,9,0.09361505508422852,-0.04011988639831543,-0.6931918859481812,-0.7578299045562735,0.10698795318603516,4,0.019251403459779715,1.074070650379658,8.1756591796875,2.1666622097428356,8.657105445861816,-1.1818022696110926,8.692768096923826,0.019251403459779715
1707,2006-10-02,8.300478935241701,8.452045440673826,8.157828330993652,8.362888336181639,11453053.0,-0.004277962543974612,1.4444391621800647,-0.4666657158545277,39.18130154788303,62.465583571957524,0.23727929736121034,0.12356770244773507,-0.41213846211325844,-0.4859621384888939,23.436007746524577,0.294217109680174,0.22785818743274433,-0.15245747566222967,-0.612699291022345,0.30778433969788566,-0.38257838334228644,0.0776634320178271,0.5110201389312721,38.095238095238244,-19.447889006026074,0.23012090768005752,10,0.08915662765502752,0.04457783699035467,-0.6575301885604876,-0.72216820716858,0.27638530731200994,0,0.02148228514296746,-2.600002852436337,8.336140632629395,1.074070650379658,8.1756591796875,2.1666622097428356,8.657105445861816,0.02148228514296746
1708,2006-10-03,8.24698543548584,8.27373218536377,8.104333877563478,8.211321830749513,11378577.0,-0.0064446280959453706,2.7999957213759656,-0.5714460353600994,37.50001519407693,58.298923899373186,0.2687144681884863,0.1969917964958494,-0.34362046405803426,-0.43344254542132177,23.764597129837465,0.19614505767822266,0.1834324059577792,-0.2121920108795159,-0.6566630500917565,0.23227902833272474,-0.4344275304856371,0.01004350872660531,0.5485872117385853,30.952444622721327,-21.876861900526382,0.22223551960612067,10,0.14265012741088867,0.15602350234985352,-0.5104221105575553,-0.659759283065795,0.25855350494384766,1,0.031351274591964406,1.4444391621800647,8.300478935241701,-2.600002852436337,8.336140632629395,1.074070650379658,8.1756591796875,0.031351274591964406
1709,2006-10-04,8.505538940429688,8.576864242553711,8.345056533813478,8.353973388671875,24526896.0,0.031351274591964406,-1.7368207715000252,4.249866295860731,46.56863516193339,54.76451464232804,-0.018321750337090492,-0.03380293561444603,-0.5780868504942998,-0.6877750753955763,24.131966773641256,0.3298788070678711,0.14510346091460846,0.027638578414917347,-0.3893366982604647,0.4446138550902994,-0.18084905992277456,0.23612621675260925,0.2744258083851605,65.4761586410201,15.904429666639203,0.20848763833769138,10,-0.11590337753295898,-0.10253000259399414,-0.6486142873764038,-0.7979514598846427,-0.07132530212402344,2,-0.01572324857961427,2.7999957213759656,8.24698543548584,1.4444391621800647,8.300478935241701,-2.600002852436337,8.336140632629395,-0.01572324857961427
1710,2006-10-05,8.478792190551758,8.648188591003418,8.407466888427733,8.621441841125487,10616315.0,-0.0031446272911400674,1.454551200704055,-0.941174619953678,45.09802893441018,52.719446055530554,-0.029633280064018663,0.026608667031482014,-0.5253426228781102,-0.6562082294349434,25.13806812349807,0.24072170257568537,0.12506301108863838,-0.019614219665527344,-0.38953516746535755,0.35030672813430286,-0.20457469356544244,0.16534625423438776,0.2858768178217055,68.85263724566995,22.92068574618431,0.18496047389991552,10,-0.0891566276550293,-0.07578325271606445,-0.6084941625595093,-0.7578313350677481,-0.18722915649414062,3,-0.023133608333601452,-1.7368207715000252,8.505538940429688,2.7999957213759656,8.24698543548584,1.4444391621800647,8.300478935241701,-0.023133608333601452
1711,2006-10-06,8.559033393859862,8.63035774230957,8.452045440673826,8.559033393859862,14409299.0,0.009463753976364675,1.5000200564253727,-0.0,46.411482763826925,50.76842778217889,-0.107167345594684,-0.023965033831322202,-0.5792676320848607,-0.7312561725441027,25.732323879435693,0.17831230163574396,0.086502269501878,0.0410125255584699,-0.2949005122747934,0.3769255633917332,-0.12694399335816087,0.20896904447510067,0.190645788881044,83.60679884897195,41.297237659014456,0.16795651891663124,10,-0.169397830963133,-0.15602445602416815,-0.688735365867613,-0.8380725383758518,-0.285301208496092,4,-0.035416734216940915,1.454551200704055,8.478792190551758,-1.7368207715000252,8.505538940429688,2.7999957213759656,8.24698543548584,-0.035416734216940915
1712,2006-10-09,8.541200637817383,8.576864242553711,8.469876289367676,8.487707138061522,6535884.0,-0.002083501164427237,-1.4000385084397664,100.0,49.23855718164892,48.50990612959016,-0.08577593861963884,0.015000136675372033,-0.5379449562843526,-0.7060033988787708,25.92551403612624,0.10698795318603516,0.03864847346360101,0.010252094268798473,-0.3068972025764527,0.32740139111404964,-0.1483225541538271,0.16882674269142406,0.19378851580361633,80.3278429804672,33.28351497341505,0.1585746484226252,10,-0.1515650749206543,-0.13819169998168945,-0.6709026098251343,-0.8202397823333731,-0.09807205200195312,0,-0.011482232552613825,1.5000200564253727,8.559033393859862,1.454551200704055,8.478792190551758,-1.7368207715000252,8.505538940429688,-0.011482232552613825
1713,2006-10-10,8.594695091247559,8.648188591003418,8.541200637817383,8.576864242553711,7562225.0,0.006263106991459821,-1.3999614927959438,0.3333273907152424,47.64396908841745,45.92744714559759,-0.17281878545778007,-0.043535131223958246,-0.5651190338772949,-0.7562468920051337,25.011471791712346,0.10698795318603516,0.02190173662726025,0.06552968025207484,-0.24966125791449478,0.38072061841864446,-0.09206578883120997,0.22312514933535965,0.125897833835932,82.35307072048111,34.04474094303137,0.15759546908328456,10,-0.20505952835083008,-0.19168615341186523,-0.6887346506118774,-0.8737342357635489,0.13373470306396307,1,-0.002074634237112849,-1.4000385084397664,8.541200637817383,1.5000200564253727,8.559033393859862,1.454551200704055,8.478792190551758,-0.002074634237112849
1714,2006-10-11,8.63035774230957,8.657105445861816,8.496623039245605,8.567948341369629,5606011.0,0.0041493794350342394,1.7692105154893651,3.5000802267743487,47.916664345349574,45.668328032657804,-0.23766792645696455,-0.08421788208327996,-0.5781029957726762,-0.7857134014358511,23.679068487457716,0.16048240661621094,0.005802259496801909,0.10163812637329173,-0.21292168168744752,0.41619793443403097,-0.055641777657077895,0.25891803040366135,0.07612687880716251,89.28542776918236,40.308903704321295,0.15727990403036976,10,-0.24963808059692383,-0.22734880447387695,-0.7243973016738892,-0.9093968868255606,-0.09807205200195312,2,-0.01446276105890365,-1.3999614927959438,8.594695091247559,-1.4000385084397664,8.541200637817383,1.5000200564253727,8.559033393859862,-0.01446276105890365
1715,2006-10-12,8.701683044433594,8.710598945617676,8.621441841125487,8.692768096923826,7710980.0,0.0082644664628857,5.666761748556077,0.14284622789996887,57.47125588852397,46.33665667845227,-0.2531513997138237,-0.15802786364054455,-0.6245909574330852,-0.8523579123093477,22.731187328991773,0.08915710449218928,-0.04132421270043629,0.169397163391114,-0.15156654006686665,0.49036086684909463,0.00891531166212367,0.3298790151201043,-0.6865053176879883,96.5516223862375,40.221741171495566,0.1604818517289905,10,-0.2942166328430176,-0.2986741065979004,-0.7823491096496582,-0.9807221889495841,0.017831802368164062,3,-0.030737663594748832,1.7692105154893651,8.63035774230957,-1.3999614927959438,8.594695091247559,-1.4000385084397664,8.541200637817383,-0.030737663594748832
1716,2006-10-13,8.942405700683594,9.03156280517578,8.746261596679688,8.781924247741701,18584968.0,0.027663919154581107,-1.4615435250362916,18.00139067179767,63.499967107884586,49.038730629563545,-0.44570174690622544,-0.39661530256677047,-0.8409034313339259,-1.0879489742891284,22.123055193011723,0.3298797607421857,-0.08411704661150132,0.39585480690002406,0.02939734160530527,0.7623122721947428,0.21262607425266467,0.5790835395473835,-0.9133195495605477,84.12689249555608,21.080976969834786,0.18322873264735945,10,-0.37445735931396484,-0.4190354347229004,-0.998553752899169,-1.221444845199584,-0.13373470306396484,4,-0.07278160803822886,5.666761748556077,8.701683044433594,1.7692105154893651,8.63035774230957,-1.3999614927959438,8.594695091247559,-0.07278160803822886
1717,2006-10-16,9.129634857177734,9.192045211791992,9.004816055297852,9.076141357421877,16572578.0,0.0209372245859778,1.099991442752011,0.3333313524724042,62.56408371667463,51.8236271320744,-0.5620520478506421,-0.5791296599380402,-0.9970196025547224,-1.2690480726634927,21.58254107566668,0.24963951110839844,-0.04896669869539849,0.561240625381469,0.11474611302147153,1.0077351377414665,0.3379933692014703,0.7844878815614678,-1.0604496398925782,91.02554432716266,29.071321833571986,0.22324725617999835,10,-0.361083984375,-0.5260233879089355,-1.1568068265914917,-1.4086740016937247,-0.3566255569458008,0,-0.09374993471300253,-1.4615435250362916,8.942405700683594,5.666761748556077,8.701683044433594,1.7692105154893651,8.63035774230957,-0.09374993471300253
1718,2006-10-17,8.99590015411377,9.129634857177734,8.951321601867676,9.111804008483887,10804920.0,-0.014648417505856992,1.3529522802778617,-2.166690437139058,59.22329038415406,53.22969993454337,-0.3474499972294023,-0.43393824867963104,-0.8290605267351765,-1.1264821535731269,20.509165036823397,0.1783132553100586,-0.027641463622510187,0.40610833168029714,-0.07959276495439838,0.8918094283149927,0.16325778336294938,0.6489588799976449,-0.8593433371582027,71.79482256655554,10.53747834470336,0.24285054831734762,10,-0.19614410400390625,-0.3922886848449707,-1.0230721235275269,-1.2749392986297599,-0.11590290069580078,1,-0.06144705463916922,1.099991442752011,9.129634857177734,-1.4615435250362916,8.942405700683594,5.666761748556077,8.701683044433594,-0.06144705463916922
1719,2006-10-18,8.978069305419922,9.0226469039917,8.799756050109863,8.99590015411377,12524769.0,-0.001982108336951005,5.250063512013798,0.15384172330376686,79.22082702996315,57.02112194516036,-0.28557281575868565,-0.41342978439650935,-0.7805307829373689,-1.1019694800120146,19.10321215794419,0.22289085388183594,0.023797831177393647,0.373120832443238,-0.14180721139859287,0.8880488762850689,0.11565681052232257,0.6305848543641535,-0.7781831847741696,62.50006267538674,-3.638579025924521,0.2574640219209151,10,-0.15602397918701172,-0.37445783615112305,-0.8581327199935913,-1.1099998950958252,-0.1515665054321289,2,-0.02780547828447888,1.3529522802778617,8.99590015411377,1.099991442752011,9.129634857177734,-1.4615435250362916,8.942405700683594,-0.02780547828447888
1720,2006-10-19,8.781924247741701,8.888912200927734,8.719514846801758,8.790840148925781,10191432.0,-0.021847131159904443,-1.5333342841454458,0.5000267422580167,65.82280709118272,59.177935759311005,-0.04683134437201275,-0.22236584259629844,-0.5541834030441333,-0.9036319137087272,17.286301297035124,0.25855445861816406,0.08362783728106393,0.1729637145996108,-0.3463693889483235,0.6922968181475451,-0.08670283717435723,0.4326302663735788,-0.5225085816271751,13.207490050133174,-53.5679358730863,0.2596665517739675,10,0.04903650283813299,-0.17831277847290217,-0.6129516363143939,-0.8648188114166278,0.008915901184080255,3,-0.02842640751521841,5.250063512013798,8.978069305419922,1.3529522802778617,8.99590015411377,1.099991442752011,9.129634857177734,-0.02842640751521841
1721,2006-10-20,8.603610992431639,8.799756050109863,8.594695091247559,8.746261596679688,13984865.0,-0.020304576796584817,-1.5555568761216558,15.99957214675705,59.770096570751534,60.348106802544635,0.1547431179640455,-0.03533126203861592,-0.34625485968268954,-0.7252796355804545,16.206034851493474,0.2050609588623047,0.10700827955804293,-0.012036275863648527,-0.5272567368566552,0.5031841851293581,-0.26964650636015186,0.2455739546328548,-0.2882375535764652,1.4925754389995223,-66.06407136845912,0.2576102304965038,10,0.24072313308715998,4.768371599794818e-07,-0.40343356132507147,-0.6865055561065656,0.008915901184083808,4,0.013471535901852905,-1.5333342841454458,8.781924247741701,5.250063512013798,8.978069305419922,1.3529522802778617,8.99590015411377,0.013471535901852905
1722,2006-10-23,8.692768096923826,8.710598945617676,8.541200637817383,8.612526893615723,10132529.0,0.010362754030908361,1.9231073041889857,-0.5625016713464173,64.04491613679394,62.170434252364245,0.0998468115885629,-0.11197244269744999,-0.4070242993948465,-0.8114588071677966,15.212874075051205,0.16939830780029297,0.14033310027018508,0.06553049087524165,-0.44545014611676237,0.5765111278672457,-0.18995982762075947,0.3210208093712428,-0.324794351692443,25.75775747222903,-44.51113754903248,0.25549031849600184,10,0.15156602859497248,-0.08915662765502752,-0.48590397834777654,-0.7756626605987531,-0.16048240661620916,0,0.013333255805687338,-1.5555568761216558,8.603610992431639,-1.5333342841454458,8.781924247741701,5.250063512013798,8.978069305419922,0.013333255805687338
1723,2006-10-24,8.657105445861816,8.692768096923826,8.567948341369629,8.657105445861816,5780412.0,-0.004102565565349714,2.500013370771618,0.0,55.55555555555557,63.019199942387125,0.16236811465615908,-0.08339420135634512,-0.3499886322826917,-0.7681551973469452,13.527509815192506,0.12481975555419744,0.16656735420596647,0.0316509723663323,-0.47861521316211153,0.5419171578947761,-0.22348212039788962,0.2867840651305542,-0.23968741263679583,24.074297837106528,-44.86755142673873,0.2551330927642223,10,0.2095174789428711,-0.05349397659301758,-0.43463873863220215,-0.7400000095367432,0.026746749877929688,1,0.013388291859783186,1.9231073041889857,8.692768096923826,-1.5555568761216558,8.603610992431639,-1.5333342841454458,8.781924247741701,0.013388291859783186
1724,2006-10-25,8.505538940429688,8.63035774230957,8.44312858581543,8.567948341369629,13872552.0,-0.017507757804264612,1.0000101872933889,-100.0,50.8981940042684,62.2888597330254,0.3289608461380471,0.059274131830310495,-0.1832558659601613,-0.6094668046556215,11.522855197207845,0.21397686004638672,0.18579818450651686,-0.1123372077941891,-0.6251199844541269,0.40044556886574867,-0.36872859612415887,0.14405418053578067,0.6865062713623047,14.000145473838241,-52.68293724014312,0.2563913883299692,10,0.31204795837402344,0.09807252883911133,-0.22289156913757324,-0.5349395275115967,0.12481880187988281,2,0.04402523057161667,2.500013370771618,8.657105445861816,1.9231073041889857,8.692768096923826,-1.5555568761216558,8.603610992431639,0.04402523057161667
1725,2006-10-26,8.514453887939451,8.63035774230957,8.478792190551758,8.559033393859862,10721081.0,0.001048134347770402,-1.6153884130237033,0.7143075442001192,48.42763276067255,60.6141559166685,0.32485661029170565,0.08120568834305075,-0.17860021400856674,-0.6062955522481168,12.027112924715908,0.1515655517578125,0.20614802981944713,-0.12036199569702255,-0.5924002546570133,0.3516762632629682,-0.3563811251770179,0.11565713378297282,0.6626129913330097,19.99994651705655,-42.70239933016353,0.23601912947999573,10,0.3031330108642596,0.08915758132934748,-0.15156579017638983,-0.5438544750213605,0.13373470306396662,3,0.03664931611061428,1.0000101872933889,8.505538940429688,2.500013370771618,8.657105445861816,1.9231073041889857,8.692768096923826,0.03664931611061428
1726,2006-10-27,8.496623039245605,8.612526893615723,8.478792190551758,8.594695091247559,6741224.0,-0.002094185831354678,-1.0000142622833916,2.1999358220130496,48.4276979194067,59.04344638363874,0.3048628475501971,0.11771103606049671,-0.14338968156972243,-0.5806302190636963,12.558621366405026,0.13373470306396484,0.2241656587490155,-0.14621696472167933,-0.6020558528492153,0.3096219234058566,-0.3741364087854464,0.08170247934208774,0.665765074157715,20.000142621308335,-38.80081103819123,0.2279194440637678,10,0.28975868225097656,0.10698843002319336,-0.11144566535949707,-0.5260236263275146,0.3031330108642578,4,0.03462753476542346,-1.6153884130237033,8.514453887939451,1.0000101872933889,8.505538940429688,2.500013370771618,8.657105445861816,0.03462753476542346
1727,2006-10-30,8.478792190551758,8.514453887939451,8.300478935241701,8.380720138549805,7230673.0,-0.0020985806492164194,1.526336531099412,-1.0,45.80647387435259,57.55268899366079,0.24659485542912307,0.15766940542471986,-0.10429151440857254,-0.553707810933771,13.212553436923729,0.21397495269775035,0.21806898596951108,-0.17296347618102992,-0.607064844289761,0.2611378919277012,-0.3900141602353955,0.04408720787333564,0.6692107322998044,45.45454545454541,-9.938964473225916,0.2170506840543658,10,0.1827707290649414,0.12481927871704102,-0.04680776596069336,-0.508192777633667,0.3566255569458008,0,0.015772848308865273,-1.0000142622833916,8.496623039245605,-1.6153884130237033,8.514453887939451,1.0000101872933889,8.505538940429688,0.015772848308865273
1728,2006-10-31,8.505538940429688,8.576864242553711,8.469876289367676,8.505538940429688,4563729.0,0.003154547166250188,-2.0,0.0,45.454558083386466,53.800881332930054,0.15977778532446685,0.1594616889118008,-0.1113210243027396,-0.5689798091296954,13.572978135641414,0.10698795318603516,0.17726033809083752,-0.15914440155029297,-0.5563204555064818,0.23803165240589585,-0.3577324285283865,0.039443625427800555,0.6085630229174797,62.162224669921706,10.599110123317395,0.19858802697809413,10,0.0891566276550293,0.09807252883911133,-0.05572319030761719,-0.5349395275115967,0.41012001037597656,1,0.0031446272911399564,1.526336531099412,8.478792190551758,-1.0000142622833916,8.496623039245605,-1.6153884130237033,8.514453887939451,0.0031446272911399564
1729,2006-11-01,8.371804237365723,8.532285690307617,8.371804237365723,8.496623039245605,9625912.0,-0.01572324857961427,-1.571430754420012,-100.0,38.509328324741674,50.766050358881046,0.22179387449771681,0.29793910751761743,0.043857630170018425,-0.4230079516928722,13.92217305206181,0.16048145294189453,0.11722468362514782,-0.28619236946105886,-0.6988509808953545,0.12646624197323675,-0.49252167517820666,-0.07986306374391106,0.7097528048572261,21.621668502441015,-23.248930868451904,0.20632930571714822,11,0.1783132553100586,0.23180723190307617,0.07801151275634766,-0.40120482444763184,0.6597585678100568,2,0.03727368074151394,-2.0,8.505538940429688,1.526336531099412,8.478792190551758,-1.0000142622833916,8.496623039245605,0.03727368074151394
1730,2006-11-02,8.282647132873535,8.380720138549805,8.238068580627441,8.327225685119629,9259807.0,-0.010649688163305804,-1.1333361857493296,0.3571461316300179,24.30555503970743,46.825545744320586,0.260025001720269,0.39173239705025686,0.15156543646187792,-0.3220079030328815,14.217232499412088,0.14265155792236328,0.06545242627201908,-0.36554222106933665,-0.8046113862618771,0.07352694412320382,-0.5850768036656078,-0.14600763847306553,0.7676667850701637,11.904810415435708,-26.843475323844434,0.2195345825962704,11,0.19168663024902344,0.32096433639526367,0.16716861724853516,-0.31204771995544434,0.766746520996092,3,0.0419806136683023,-1.571430754420012,8.371804237365723,-2.0,8.505538940429688,1.526336531099412,8.478792190551758,0.0419806136683023
1731,2006-11-03,8.255900382995605,8.345056533813478,8.220237731933594,8.309393882751465,5771642.0,-0.0032292514034278907,-1.0000000000000284,1.199982885504022,11.11108281314587,40.94400870835969,0.2595572778588391,0.41592970349079295,0.19377292477987673,-0.283453508124623,14.551888112422983,0.12481880187988459,-0.020418129022186093,-0.3771323204040531,-0.8488727924420445,0.09460815163393832,-0.6130025564230479,-0.14126208438505827,0.7456788147091178,10.0,-21.221166793173936,0.23587023601899532,11,0.20060253143310547,0.3922891616821289,0.09361433982849121,-0.28530097007751465,0.8469877243041992,4,0.0475161024006292,-1.1333361857493296,8.282647132873535,-1.571430754420012,8.371804237365723,-2.0,8.505538940429688,0.0475161024006292
1732,2006-11-06,8.44312858581543,8.452045440673826,8.27373218536377,8.300478935241701,7190115.0,0.02267810827822636,1.2222024138484573,-2.6666726092847135,26.515093194428275,37.71729066823443,0.03709463013335679,0.23291936590488937,0.019326216247074868,-0.462363262623529,14.702542106731626,0.19614505767822088,-0.07043915839602022,-0.1850005149841305,-0.662760669695265,0.29275963972700403,-0.42388059233969777,0.05387956237143676,0.4959432946276028,62.499799438427594,34.906829381444425,0.23888007735556763,11,-0.017830848693847656,0.2050609588623047,-0.08024036884307861,-0.47252917289733887,0.7043371200561523,0,0.042238781592592645,-1.0000000000000284,8.255900382995605,-1.1333361857493296,8.282647132873535,-1.571430754420012,8.371804237365723,0.042238781592592645
1733,2006-11-07,8.576864242553711,8.612526893615723,8.434213638305664,8.44312858581543,9894687.0,0.015839585454491267,-1.3529522802778617,0.9375112816638816,34.48274081418265,35.89335142489158,-0.12205569290648377,0.1030634927599543,-0.10383429815116685,-0.5874877926579103,14.308722505727681,0.1783132553100586,-0.09780168739496453,-0.05037331581115723,-0.5284626031180437,0.42771597149572926,-0.28941795946460047,0.18867132784228602,0.30470090600856636,90.9090909090909,64.93370939900916,0.2390446436534428,11,-0.1515665054321289,0.07132530212402344,-0.20951807498931885,-0.6062648296356201,0.731083869934082,1,0.030145458483654908,1.2222024138484573,8.44312858581543,-1.0000000000000284,8.255900382995605,-1.1333361857493296,8.282647132873535,0.030145458483654908
1734,2006-11-08,8.505538940429688,8.532285690307617,8.4163818359375,8.505538940429688,7565079.0,-0.008316011552351066,3.333380874277972,0.0,38.1679370613667,34.753385236079815,-0.05669217906412527,0.1734511534817038,-0.024556572746318395,-0.5083057644563809,14.153796838136746,0.16048240661621094,-0.14479040131336873,-0.11545767784118688,-0.5966243133653926,0.3657089576830188,-0.3560409956032906,0.12512563992091685,0.3231200148022957,72.72727272727273,43.272282564783914,0.2405833177621031,11,-0.0891566276550293,0.20060253143310547,-0.10921669006347656,-0.5349395275115967,0.7667474746704102,2,0.04821799221052747,-1.3529522802778617,8.576864242553711,1.2222024138484573,8.44312858581543,-1.0000000000000284,8.255900382995605,0.04821799221052747
1735,2006-11-09,8.434213638305664,8.550116539001465,8.380720138549805,8.532285690307617,5347842.0,-0.008385747525649467,1.533338087427797,-100.0,42.01680898876408,34.04106424378619,0.002295458276746487,0.2358005158159724,0.056068257500511365,-0.4313093804524968,13.830415643208644,0.16939640045166016,-0.17555182245759404,-0.1734095096588142,-0.6599714353979422,0.31315241608031386,-0.4166904725283782,0.06987145321074983,0.34577161906244847,54.54545454545454,20.663057969373064,0.2432809628695643,11,-0.01783132553100586,0.2719278335571289,-0.037891387939453125,-0.46361422538757324,0.8469877243041992,3,0.07082452407384321,3.333380874277972,8.505538940429688,-1.3529522802778617,8.576864242553711,1.2222024138484573,8.44312858581543,0.07082452407384321
1736,2006-11-10,8.291563034057617,8.4163818359375,8.24698543548584,8.380720138549805,7984982.0,-0.016913325932386924,1.1111150728564976,0.9090979812517017,31.99996234785108,32.50700740750825,0.1260554078089715,0.34487340712765757,0.20770220324246402,-0.2831901958325407,12.57393244923163,0.18722820281982422,-0.1927106909282319,-0.2835179805755619,-0.7628073097775818,0.19577134862645806,-0.5231626451765727,-0.04387331597455102,0.44364242127573306,12.194950143230592,-21.7768188658754,0.2396446646010102,11,0.12481927871704102,0.4145784378051758,0.10475921630859375,-0.32096362113952637,0.9896383285522461,4,0.09139779999250064,1.533338087427797,8.434213638305664,3.333380874277972,8.505538940429688,-1.3529522802778617,8.576864242553711,0.09139779999250064
1737,2006-11-13,8.27373218536377,8.309393882751465,8.184575080871582,8.291563034057617,12918257.0,-0.0021504809914134615,3.6667736356991316,0.19999358206400822,32.52030187130286,31.069867828387846,0.12487105437024582,0.31125251345259386,0.23449441445179176,-0.26107778826701455,10.881316312812274,0.12481880187988281,-0.2080674751820819,-0.2585536956787102,-0.6785322474125746,0.1614248560551541,-0.4685429715456415,-0.04856441981177895,0.42027585209759977,20.833444756429113,-13.795839846705864,0.20998927586693195,11,0.12481880187988281,0.4145779609680176,0.1225900650024414,-0.3031327724456787,0.9272279739379883,0,0.10021546544651416,1.1111150728564976,8.291563034057617,1.533338087427797,8.434213638305664,3.333380874277972,8.505538940429688,0.10021546544651416
1738,2006-11-14,8.44312858581543,8.44312858581543,8.282647132873535,8.282647132873535,11577239.0,0.020474000929268987,1.0,-9.000213938064931,47.19995892485816,32.035493450623015,-0.060691629437490846,0.10363388076757474,0.0767874016090122,-0.42331349195815804,9.144172361214018,0.16939640045166016,-0.21926509966649022,-0.0615187168121345,-0.4215033458302422,0.2984659122059732,-0.24151103132118834,0.11847359769691934,0.19993615598696124,70.73165004774353,32.109360186579266,0.17999231450905362,11,-0.044577598571777344,0.24518156051635742,-0.04680633544921875,-0.47252917289733887,0.8380727767944336,1,0.08342134232557452,3.6667736356991316,8.27373218536377,1.1111150728564976,8.291563034057617,1.533338087427797,8.434213638305664,0.08342134232557452
1739,2006-11-15,8.728429794311522,8.790840148925781,8.648188591003418,8.737345695495605,23245493.0,0.033790934911900106,1.4615296005265972,-0.05555720627300144,57.69232351573848,35.74513439240424,-0.32417615629586116,-0.21220867133956567,-0.1935556145777273,-0.6981563480094195,8.234508969252849,0.34771156311035156,-0.21815274248772454,0.2362644672393781,-0.06752966282597228,0.5400585973047285,0.08436740220670202,0.3881615322720542,-0.5438547134399396,89.70576437554534,46.71497514088813,0.15189706503267542,11,-0.24072217941284002,-0.04011964797973455,-0.3321075439453107,-0.6865055561065656,0.6330118179321307,2,0.06639433802331252,1.0,8.44312858581543,3.6667736356991316,8.27373218536377,1.1111150728564976,8.291563034057617,0.06639433802331252
1740,2006-11-16,8.532285690307617,8.674936294555664,8.4163818359375,8.425297737121582,19591997.0,-0.02247186591702155,-3.1428451364959544,-11.999679110062857,51.13636570828449,40.19238804741964,-0.09934393647397144,-0.037656452829201825,0.01758782497533673,-0.4955777928703142,7.353312914112932,0.31204795837402166,-0.22334217857632588,0.052602291107177734,-0.21997414526714643,0.3251787274815019,-0.08368592707998346,0.18889050929433893,-0.33558530807495046,57.352901850672076,10.980799563010684,0.13628821818716177,11,-0.04457807540893555,0.15602445602416992,-0.14042139053344727,-0.49036145210266113,0.8202400207519531,3,0.08672948277307402,1.4615296005265972,8.728429794311522,1.0,8.44312858581543,3.6667736356991316,8.27373218536377,0.08672948277307402
1741,2006-11-17,8.719514846801758,8.728429794311522,8.63035774230957,8.648188591003418,15561762.0,0.02194361080839413,1.20000641800469,0.666675580514329,56.92307861090816,43.571053093695184,-0.23903000971707833,-0.22741695258311978,-0.15531879282565697,-0.6745066688532013,7.048903436750995,0.19614410400390447,-0.20063230910064433,0.2340362548828132,-0.05411738821225143,0.5221898979778778,0.08995943333528089,0.37811307643034553,-0.5109316692352284,88.23529411764706,40.022596305677105,0.14407682154753193,11,-0.23180723190307617,-0.031204700469970703,-0.31427717208862305,-0.6775906085968018,0.731083869934082,4,0.06441717523012502,-3.1428451364959544,8.532285690307617,1.4615296005265972,8.728429794311522,1.0,8.44312858581543,0.06441717523012502
1742,2006-11-20,8.808670997619629,8.826502799987793,8.666021347045897,8.719514846801758,8593098.0,0.010224898103198043,1.5714111076305075,1.249976601462743,58.41583948698534,46.23028627956215,-0.30271470578806614,-0.3240594319400909,-0.2325575715348016,-0.7563257654449345,7.096912877531181,0.1604814529418963,-0.1456189469582405,0.3173972606658939,0.007824652828482215,0.6269698685033056,0.16261095674718717,0.47218356458460065,-0.5884426806259135,96.7212252355885,48.19632096865864,0.15478630391870601,11,-0.3031320571899414,-0.1203608512878418,-0.2630116939544678,-0.6731321811676043,0.6062650680541992,0,0.053643774993745064,1.20000641800469,8.719514846801758,-3.1428451364959544,8.532285690307617,1.4615296005265972,8.728429794311522,0.053643774993745064
1743,2006-11-21,8.773009300231934,8.826502799987793,8.719514846801758,8.826502799987793,7005645.0,-0.004048476483834218,3.000035655708479,-0.5999978606651192,61.78013315352532,48.853863623135325,-0.26407406306513614,-0.2943613519791981,-0.19635665087341714,-0.7134598976380655,7.147516808147267,0.10698795318603516,-0.07149535275465269,0.2759403705596917,-0.05057884286672021,0.6024595839861036,0.11268076384648573,0.4391999772728976,-0.5285300039184548,86.95665317189211,33.58167226959425,0.1632596067132055,11,-0.2674703598022461,-0.11590433120727539,-0.08692812919616699,-0.5572292804718018,0.7489147186279297,1,0.04878039500750453,1.5714111076305075,8.808670997619629,1.20000641800469,8.719514846801758,-3.1428451364959544,8.532285690307617,0.04878039500750453
1744,2006-11-22,8.879997253417969,8.906743049621582,8.790840148925781,8.826502799987793,6838088.0,0.012195125928249784,1.1666919230186392,-1.0000178278542395,67.35756981219919,51.66950371462812,-0.3490673102504349,-0.39195307627556275,-0.3018384839253958,-0.8109824814756728,7.791787986007595,0.13373374938964844,-0.024403028190890907,0.3642054080963142,-0.00456829034216355,0.7329791065347919,0.17981855887707532,0.5485922573155531,-0.6122370169575166,94.54569499845385,34.44099106162831,0.18438684921923862,11,-0.3343381881713867,-0.2763862609863281,-0.1783134937286377,-0.6642172336578369,0.6240959167480469,2,0.0451806569013824,3.000035655708479,8.773009300231934,1.5714111076305075,8.808670997619629,1.20000641800469,8.719514846801758,0.0451806569013824
1745,2006-11-23,8.826502799987793,8.951321601867676,8.808670997619629,8.915658950805664,5938831.0,-0.006024152024324714,-1.2857055538152395,-1.6666428966181164,66.326557342694,55.48356982516622,-0.26158293839958446,-0.3308446176216506,-0.24714103753038685,-0.7492341398351989,8.530203798114552,0.14265060424804688,0.00444671384916262,0.29510850906372,-0.09896401276282063,0.6891810308902606,0.09807224815044968,0.4921447699769903,-0.5204035947376724,61.11125967523881,-5.1111196698457775,0.19703626091327023,11,-0.25855445861816406,-0.25855445861816406,-0.11367440223693848,-0.6107227802276611,0.775662422180174,3,0.060605975478373875,1.1666919230186392,8.879997253417969,3.000035655708479,8.773009300231934,1.5714111076305075,8.808670997619629,0.060605975478373875
1746,2006-11-24,8.790840148925781,8.853249549865723,8.63035774230957,8.773009300231934,10565453.0,-0.004040405568336847,2.12502423468535,-0.19999572133023844,60.893891805065564,58.63619092891763,-0.1650015823704809,-0.2867095435191267,-0.2115272838724671,-0.7061529667955497,9.023201033489899,0.22289180755615234,0.031863190567086974,0.2447350025177002,-0.1655068778890545,0.6549768829244549,0.03961406231432285,0.44985594272107754,-0.4331231519462566,50.00014856412771,-16.003536861624937,0.20512094020337748,11,-0.17385578155517578,-0.22289180755615234,-0.07355403900146484,-0.5750601291656494,0.8559026718139648,4,0.06389441198091017,-1.2857055538152395,8.826502799987793,1.1666919230186392,8.879997253417969,3.000035655708479,8.773009300231934,0.06389441198091017
1747,2006-11-27,8.612526893615723,8.853249549865723,8.585780143737793,8.799756050109863,9527437.0,-0.020283983361004232,-1.2222204614604462,-10.500294164839278,51.08695841740947,59.068079761423334,0.07422968938635144,-0.10315217651227115,-0.03648563946194727,-0.5235181199814694,8.682682192559584,0.2674694061279297,0.055736078092103014,0.05973501205444265,-0.35024675083244183,0.46971677494132713,-0.1452558693889987,0.264725893497884,-0.20732152824514571,7.317022264660916,-53.24214972959868,0.20499088144344213,11,0.07132482528686523,-0.04457855224609375,0.11144590377807617,-0.3343372344970703,0.9272279739379901,0,0.09730847096005713,2.12502423468535,8.790840148925781,-1.2857055538152395,8.826502799987793,1.1666919230186392,8.879997253417969,0.09730847096005713
1748,2006-11-28,8.532285690307617,8.612526893615723,8.46096134185791,8.559033393859862,7130162.0,-0.009316801479898551,1.26666001098188,0.14286078115766865,50.81080487257707,58.30346657884985,0.18824365289345657,-0.0219287301381641,0.043508019055176206,-0.4358191035613359,8.806926337535218,0.1515655517578125,0.10574036910563578,-0.02184352874755824,-0.43135051397862334,0.38766345648350686,-0.2265970213630908,0.1829099638679743,-0.08339102601727255,14.545295421836709,-42.637489946338064,0.20475349261553216,11,0.1515660285949707,0.03566265106201172,0.19168710708618164,-0.24072265625,1.1679515838623047,1,0.10344829127895605,-1.2222204614604462,8.612526893615723,2.12502423468535,8.790840148925781,-1.2857055538152395,8.826502799987793,0.10344829127895605
1749,2006-11-29,8.683852195739746,8.683852195739746,8.478792190551758,8.567948341369629,11983146.0,0.01776388073881585,2.5384501456382575,-4.333226370022037,57.21650479280791,58.97903758824133,0.03317783637893257,-0.1569664830852986,-0.10999898816327836,-0.5793978001878504,8.410667263236574,0.20506000518798828,0.16417479535900448,0.11412057876586879,-0.289878591984305,0.5181197495160426,-0.08787900660921721,0.3161201641409548,0.2674694061279297,45.45451009374149,-11.563616070382764,0.2019995853750866,11,0.022289276123046875,-0.11590385437011719,0.05126500129699707,-0.361083984375,1.0698785781860334,2,0.09650922243140792,1.26666001098188,8.532285690307617,-1.2222204614604462,8.612526893615723,2.12502423468535,8.790840148925781,0.09650922243140792
1750,2006-11-30,8.63035774230957,8.746261596679688,8.603610992431639,8.683852195739746,9391297.0,-0.0061602215496504575,-1.6666666666666112,-0.4615416262115951,60.32608442896278,59.35714934580296,0.11403923614940403,-0.08019860235321019,-0.05996891529745518,-0.5147289418838437,7.433427229371469,0.14265060424804865,0.19268188931825847,0.04324059486389231,-0.33802756881281937,0.424508758540604,-0.14739348697446353,0.23387467670224815,0.31151327133178697,43.181619277295894,-18.700550531167806,0.1906340818383554,11,0.07578372955322266,-0.062409400939941406,0.08024144172668457,-0.2942161560058594,1.1412038803100568,3,0.10123976942149615,2.5384501456382575,8.683852195739746,1.26666001098188,8.532285690307617,-1.2222204614604462,8.612526893615723,0.10123976942149615
1751,2006-12-01,8.648188591003418,8.781924247741701,8.505538940429688,8.728429794311522,12683706.0,0.0020660613645751003,1.952359607793163,1.4999910862317605,61.41301314755305,59.6901686414216,0.09501901951617597,-0.07076129221243654,-0.07365540867837872,-0.5191752398228449,6.422758101204304,0.2763853073120135,0.18421978386299287,0.04145703315734828,-0.30701825759757995,0.3899323239122765,-0.13278061222011495,0.2156946785348115,0.2844208461761468,47.72696332023805,-18.548364981819553,0.17423764537746406,12,0.057952880859375,-0.08024024963378906,0.062410593032836914,-0.20505905151367188,1.3373489379882812,4,0.1103094157956912,-1.6666666666666112,8.63035774230957,2.5384501456382575,8.683852195739746,1.26666001098188,8.532285690307617,0.1103094157956912
1752,2006-12-04,8.799756050109863,8.808670997619629,8.621441841125487,8.692768096923826,7734924.0,0.017525919735853046,2.000038202642123,-1.3333293716350842,60.98903714604936,59.60226908503538,-0.06475577436409807,-0.20473825654476485,-0.21894443835158484,-0.6569103466580994,5.893332323975145,0.1872291564941424,0.2060295943622581,0.17519311904907298,-0.17452849926706726,0.5249147373652132,0.0003323098910019695,0.350053928207144,0.1237770421371458,97.43609434997256,30.413956027911297,0.1748608091580705,12,-0.09361457824707031,-0.23180770874023438,-0.10475945472717285,-0.3566265106201172,1.1679506301879883,0,0.09625116489670282,1.952359607793163,8.648188591003418,-1.6666666666666112,8.63035774230957,2.5384501456382575,8.683852195739746,0.09625116489670282
1753,2006-12-05,8.835417747497559,8.871081352233887,8.728429794311522,8.871081352233887,8565632.0,0.004052577956095815,6.9998395550327235,-0.33334224718099015,53.89610524919314,58.106550800256926,-0.10128506751781075,-0.23192765578613717,-0.2552568345325632,-0.6789613228251259,6.074473632030513,0.14265155792236506,0.20331038008075097,0.19792714118957555,-0.16329646414510712,0.5591507465242582,0.017315338522234214,0.3785389438569169,0.07922052671554525,90.90884780415468,25.650771389303614,0.18061180266734125,12,-0.12927627563476562,-0.2674694061279297,-0.20283055305480957,-0.3922882080078125,1.159036636352539,1,0.07971746669880342,2.000038202642123,8.799756050109863,1.952359607793163,8.648188591003418,-1.6666666666666112,8.63035774230957,0.07971746669880342
1754,2006-12-06,8.915658950805664,8.915658950805664,8.790840148925781,8.835417747497559,8954582.0,0.009081766771110722,2.1110899820535067,-2.249946518344208,65.24821457561748,57.98673493724842,-0.1966114757185391,-0.2949927534942418,-0.33408005310931443,-0.7488306743392474,6.256706582337035,0.12481880187988281,0.19186963780656718,0.25766234397888255,-0.118285106604052,0.6336097945618171,0.06968861868741527,0.4456360692703498,-0.43686676025390625,100.0,32.34812610353855,0.18797372529146703,12,-0.22734880447387695,-0.34771060943603516,-0.31650543212890625,-0.47252941131591797,1.0787954330444336,2,0.08800003765210862,6.9998395550327235,8.835417747497559,2.000038202642123,8.799756050109863,1.952359607793163,8.648188591003418,0.08800003765210862
1755,2006-12-07,9.03156280517578,9.085057258605957,8.871081352233887,8.879997253417969,15597240.0,0.013000032303797537,-1.526319345140914,1.8888743626617637,63.15788203805094,58.238289407580126,-0.3133172596466913,-0.383513050459106,-0.43166904731809375,-0.8562882049288074,6.538617812648462,0.2139759063720703,0.17958420340467995,0.3436987400054914,-0.05179692309928008,0.7391944031102629,0.14595090845310565,0.5414465715578771,-0.5440332794189437,90.7691522852076,24.6584370072691,0.19774783155238582,12,-0.2585535049438459,-0.39674663543700994,-0.45469832420348943,-0.5884332656860334,1.087710380554201,3,0.07996046579404203,2.1110899820535067,8.915658950805664,6.9998395550327235,8.835417747497559,2.000038202642123,8.799756050109863,0.07996046579404203
1756,2006-12-08,9.049393653869627,9.058309555053713,8.951321601867676,8.978069305419922,11572045.0,0.0019742816474275227,1.400012836009229,0.4705841638981112,60.79998699291621,59.317514804858654,-0.3247681874615225,-0.3601217391679281,-0.435773815507126,-0.8567994864867092,6.249592522831732,0.10698795318603693,0.14683471296545214,0.3236380577087381,-0.05691933587889331,0.7041954512963695,0.1333593609149215,0.5139167545025547,-0.5379630187988269,92.30750242730394,28.826699233926306,0.1902786967938161,12,-0.27638435363769354,-0.4145774841308576,-0.5104210376739484,-0.606264114379881,0.8380727767944354,4,0.07980291236874115,-1.526319345140914,9.03156280517578,2.1110899820535067,8.915658950805664,6.9998395550327235,8.835417747497559,0.07980291236874115
1757,2006-12-11,9.102888107299805,9.156381607055664,9.013731002807617,9.085057258605957,9011610.0,0.005911385389594903,1.2857404818117222,0.24999665726243786,64.56687607860907,60.84596716108443,-0.33680904933336464,-0.36713617508229923,-0.47348791717761074,-0.8953346201306136,5.82756508131377,0.14265060424804688,0.1199093191744236,0.33567471504211355,-0.017190983734582943,0.68854041381881,0.1592418656537653,0.5121075644304618,-0.5685124072875976,87.50011142309583,25.873964004958026,0.17643284938834838,12,-0.28530120849609375,-0.43240976333618164,-0.550541877746582,-0.6597585678100586,0.5795183181762695,0,0.09696366815539337,1.400012836009229,9.049393653869627,-1.526319345140914,9.03156280517578,2.1110899820535067,8.915658950805664,0.09696366815539337
1758,2006-12-12,9.147465705871582,9.147465705871582,9.0226469039917,9.058309555053713,8948514.0,0.004897082996772051,1.8000042786697616,5.000106969032365,62.499922003902476,61.43301351787271,-0.3184331085929255,-0.37549277562649763,-0.49971729250636443,-0.9239723739189962,6.085279516045696,0.12481880187988281,0.11030410366463173,0.34503545761108434,-0.012205071070392037,0.7022759862925607,0.16641519327034615,0.5236557219518225,-0.575769651436767,97.56090561390876,38.4424170416515,0.17862026434073794,12,-0.31650543212890625,-0.476987361907959,-0.6107220649719238,-0.6775891780853271,0.42795276641845703,1,0.08966865805244528,1.2857404818117222,9.102888107299805,1.400012836009229,9.049393653869627,-1.526319345140914,9.03156280517578,0.08966865805244528
1759,2006-12-13,9.307948112487793,9.307948112487793,9.093972206115724,9.120718955993652,12657066.0,0.017543920007614844,1.2857113750738385,2.100013905676767,70.45450862049405,62.55839398359842,-0.42586149566879783,-0.5168312537133559,-0.6479435831696563,-1.0645727672808931,6.188952446260615,0.21397590637206854,0.1392127399102705,0.47654194831848073,0.05614640834439122,0.8969374882925703,0.2663441783314351,0.6867397183055264,-0.7011709248957274,100.0,39.434397662979315,0.21019776998704512,12,-0.40120458602905273,-0.5616865158081055,-0.7712044715881348,-0.7890355587005615,0.2496385574340838,2,0.07375484511363672,1.8000042786697616,9.147465705871582,1.2857404818117222,9.102888107299805,1.400012836009229,9.049393653869627,0.07375484511363672
1760,2006-12-14,9.272286415100098,9.37035846710205,9.129634857177734,9.35252571105957,10478045.0,-0.0038313167366984535,3.1538157732340477,-0.4285619689900369,70.45456571329015,63.56301093534699,-0.3235958594515935,-0.4457414221705953,-0.5993252076953084,-1.008180435264066,7.2734356361294825,0.2407236099243164,0.17802455967189346,0.40388021469116175,-0.03549763056535582,0.8432580599476793,0.18419129206290386,0.6235691373194197,-0.6094155535163743,76.59584152647294,14.08679543501946,0.2196889226282586,12,-0.2763862609863281,-0.49481964111328125,-0.7110245227813721,-0.6954216957092285,0.3031320571899414,3,0.07788456227731877,1.2857113750738385,9.307948112487793,1.8000042786697616,9.147465705871582,1.2857404818117222,9.102888107299805,0.07788456227731877
1761,2006-12-15,9.281201362609863,9.361441612243652,9.218791961669922,9.343610763549805,15154114.0,0.0009614616191371272,1.9091068216074294,0.7777909837526891,83.18585243580132,66.02932374531943,-0.2606892934844307,-0.43259817793817135,-0.5974995555961229,-0.9966718851297216,8.283445284775691,0.14264965057373047,0.19585881577567932,0.38471083641052317,-0.08533011487174136,0.8547517876927877,0.1496903607693909,0.6197313120516554,-0.5475817404743069,74.99993314632131,5.2818768211118226,0.23502047564113263,12,-0.23180723190307617,-0.5037345886230469,-0.7199394702911377,-0.7043366432189941,0.5260238647460938,4,0.09029777400330552,3.1538157732340477,9.272286415100098,1.2857113750738385,9.307948112487793,1.8000042786697616,9.147465705871582,0.09029777400330552
1762,2006-12-18,9.281201362609863,9.361441612243652,9.272286415100098,9.281201362609863,5828641.0,0.0,-9.000641848523749,-0.0,90.38465692107843,70.0836072644178,-0.20698057351906307,-0.4167492289177943,-0.5859626171079988,-0.9776069751435799,8.974933977311647,0.08915519714355469,0.21568307880229654,0.3610843181610104,-0.13703504318478643,0.8592036795068072,0.11202463748811198,0.6101439988339088,-0.48390785597765706,74.3588899676908,-2.2415630067281995,0.24905968067289816,12,-0.20060205459594727,-0.5037345886230469,-0.7199394702911377,-0.7043366432189941,0.6062650680541992,0,0.06532183112593493,1.9091068216074294,9.281201362609863,3.1538157732340477,9.272286415100098,1.2857113750738385,9.307948112487793,0.06532183112593493
1763,2006-12-19,9.200960159301758,9.254453659057617,9.147465705871582,9.192045211791992,5711095.0,-0.008645562160881859,-1.1817810536961046,100.0,80.20833913662604,71.74584332675208,-0.0775940762641607,-0.31916701151695115,-0.4966035683942316,-0.8777197635204335,9.42021125993987,0.13373565673828125,0.23382753813543644,0.2594455718994144,-0.24873152861482062,0.7676226724136495,0.0053570216422969,0.5135341221565319,-0.34636015662256625,38.70957724317795,-40.102647941713414,0.25408855025711724,12,-0.08024024963378906,-0.37445735931396484,-0.6575295925140381,-0.6240954399108887,0.7756624221801758,1,0.05232565491413377,-9.000641848523749,9.281201362609863,1.9091068216074294,9.281201362609863,3.1538157732340477,9.272286415100098,0.05232565491413377
1764,2006-12-20,9.281201362609863,9.334694862365724,9.200960159301758,9.227706909179688,5025502.0,0.008720959760594615,-1.499995543076202,6.00053487376979,86.8687501688231,74.38038423017119,-0.11234434793529324,-0.3876867856437194,-0.5677562160142031,-0.9399266330875005,9.698202926608172,0.13373470306396662,0.24698289424637743,0.3196265697479248,-0.20956612663962382,0.8488192661354734,0.055030221554149605,0.5842229179417,-0.3750255134883851,62.96287492522295,-19.51548112308673,0.26459634819377464,12,-0.120361328125,-0.3878312110900879,-0.7377707958221436,-0.7043366432189941,0.6775894165039062,2,0.03170032608768247,-1.1817810536961046,9.200960159301758,-9.000641848523749,9.281201362609863,1.9091068216074294,9.281201362609863,0.03170032608768247
1765,2006-12-21,9.361441612243652,9.361441612243652,9.245538711547852,9.245538711547852,5157477.0,0.008645459407555123,1.0,2.16663398284991,87.73590617639758,77.3732641394469,-0.1574253009790425,-0.44880646649039235,-0.6400875043808067,-1.001055798391901,9.860073420855164,0.11590290069580078,0.27820812327858313,0.3731198787689216,-0.18082375800150174,0.927063515539345,0.09614806038370993,0.6500916971541333,-0.4088475013241162,100.0,12.583612135933805,0.27697181838521184,12,-0.16939687728881836,-0.46807146072387695,-0.773432731628418,-0.7845768928527832,0.41903591156006037,3,0.020952441493806928,-1.499995543076202,9.281201362609863,-1.1817810536961046,9.200960159301758,-9.000641848523749,9.281201362609863,0.020952441493806928
1766,2006-12-22,9.35252571105957,9.45059871673584,9.343610763549805,9.361441612243652,7175350.0,-0.0009524068571256095,-7.000356569798538,-0.07692560868241548,84.44445765018392,79.58188431406634,-0.11285620560053822,-0.41703449031712125,-0.6309635778308298,-0.9747372777589529,10.974579185608867,0.10698795318603516,0.28933589916352354,0.3361196994781501,-0.2324288501184082,0.9046682490747084,0.05184542467987008,0.6203939742764302,-0.35815516452178286,67.64687376123929,-17.73778642334827,0.28427427479827955,12,-0.11590290069580078,-0.3967456817626953,-0.7645168304443359,-0.7756609916687012,0.43686866760253906,4,0.02383236016842938,1.0,9.361441612243652,-1.499995543076202,9.281201362609863,-1.1817810536961046,9.200960159301758,0.02383236016842938
1767,2006-12-27,9.45059871673584,9.51300811767578,9.379273414611816,9.406020164489746,4091582.0,0.010486258868050546,-1.7272744953128891,-4.999893036688416,85.5670535095961,82.14489892581007,-0.17480179282786246,-0.47337204139326516,-0.7337205309887871,-1.0526676990400112,12.42550585066106,0.16048240661620916,0.30100985081367604,0.3922891139984124,-0.17445823473815558,0.9590364627349803,0.10891543963012751,0.6756627883666972,-0.40148078977428625,82.92690562720006,-1.6863202448876677,0.2833736743682843,12,-0.1471085548400879,-0.46361398696899414,-0.8625898361206055,-0.8737339973449707,0.4190359115600586,2,0.03773586428853193,-7.000356569798538,9.35252571105957,1.0,9.361441612243652,-1.499995543076202,9.281201362609863,0.03773586428853193
1768,2006-12-28,9.414936065673828,9.45059871673584,9.37035846710205,9.441682815551758,2794562.0,-0.0037735864288531706,2.5999486565120655,-0.599991442752011,80.43481799452147,83.25382218959089,-0.10863235698099949,-0.3880905589358328,-0.6989414745744149,-0.9948723406771762,13.44210800935074,0.08024024963378906,0.3172397434147385,0.3124939441680912,-0.21809457526577347,0.8430824636019558,0.047199684451157964,0.5777882038850244,-0.3008735120122825,68.57148096306341,-13.513154143103677,0.2652942597169325,12,-0.09361457824707031,-0.4279513359069824,-0.8180115222930908,-0.8113245964050293,0.356625556945799,3,0.05018943959832556,-1.7272744953128891,9.45059871673584,-7.000356569798538,9.35252571105957,1.0,9.361441612243652,0.05018943959832556
1769,2006-12-29,9.521924018859863,9.539754867553713,9.388189315795898,9.406020164489746,1951504.0,0.011363640967898325,-1.0000000000000235,-4.333380874277972,80.21980992906138,84.33884932467659,-0.20347324532902533,-0.4522606663454738,-0.8050132013588307,-1.0808737692047465,14.953028748542382,0.15156555175781428,0.3288576683246518,0.3775783061981208,-0.14614704523912714,0.9013036576353688,0.11571563047949773,0.6394409819167439,-0.35200908623632543,93.93954127607655,12.418345975173793,0.26186267571862387,12,-0.1783137321472168,-0.5215659141540527,-0.9406020641326904,-0.9183125495910645,0.10698795318603516,4,0.04775280308070706,2.5999486565120655,9.414936065673828,-1.7272744953128891,9.45059871673584,-7.000356569798538,9.35252571105957,0.04775280308070706
1770,2007-01-02,9.504093170166016,9.56650161743164,9.432766914367676,9.521924018859863,3669843.0,-0.0018726098484435072,1.5000401130296035,-0.15384172330376686,78.02206327469781,83.76509497344287,-0.16684855861256942,-0.3853738281362471,-0.7801311227860452,-1.0413775835573489,16.679685825712497,0.13373470306396484,0.3427757540591241,0.31606068611145055,-0.17166941124614077,0.8037907834690419,0.07219563743265489,0.5599257347902462,-0.2750038479536503,72.00044498070324,-7.81942439889302,0.24386504867879583,1,-0.1471095085144043,-0.49036169052124023,-0.9294581413269043,-0.9004817008972168,1.1590347290039062,1,0.047842292873883085,-1.0000000000000235,9.521924018859863,2.5999486565120655,9.414936065673828,-1.7272744953128891,9.45059871673584,0.047842292873883085
1771,2007-01-03,9.602165222167967,9.673489570617676,9.45059871673584,9.521924018859863,7999006.0,0.0103189278814948,1.0000085573578301,-4.500133711290482,79.16673166361734,82.51865883372496,-0.23982398972846042,-0.4303775587964829,-0.8641185093554906,-1.1165669866810486,18.385597114035644,0.22289085388183594,0.33513043969421474,0.3664339065551747,-0.08418064518668622,0.8170484582970357,0.14112663068424425,0.5917411824261052,-0.31234168681613284,76.47079180509354,-2.2793632888979687,0.22530727587093005,1,-0.19168758392333807,-0.534939765930174,-1.034216880798338,-0.9985537528991681,1.23927688598633,2,0.01857000973323042,1.5000401130296035,9.504093170166016,-1.0000000000000235,9.521924018859863,2.5999486565120655,9.414936065673828,0.01857000973323042
1772,2007-01-04,9.646742820739746,9.673489570617676,9.51300811767578,9.602165222167967,6348876.0,0.0046424527739707955,2.272757329702958,0.5555449910267878,79.16673166361738,82.40292467005733,-0.2537847784738272,-0.43030974643304987,-0.8966772913146634,-1.1391939953897623,20.3073425492726,0.1604814529418963,0.3320639389062503,0.3686621665954597,-0.06843127117688219,0.8057556043678016,0.15011544770928964,0.5872088854816297,-0.2801860783347436,91.1765076009262,14.194174193273525,0.21854671888617086,1,-0.2095179557800293,-0.5795173645019531,-1.054276466369629,-1.0431313514709473,1.0520477294921875,3,0.014787536122106815,1.0000085573578301,9.602165222167967,1.5000401130296035,9.504093170166016,-1.0000000000000235,9.521924018859863,0.014787536122106815
1773,2007-01-05,9.539754867553713,9.673489570617676,9.51300811767578,9.58433437347412,9636158.0,-0.011090577946788138,-2.2726936802900854,-1.0000427871551765,64.44445765018406,79.91133661243077,-0.10469461045036077,-0.2823239827630868,-0.7775162391858235,-1.014213666758243,22.47048245613002,0.1604814529418963,0.3149341409106867,0.226457357406618,-0.17227988742886957,0.6251946022421055,0.027088734988874208,0.42582597982436177,-0.11181155950617594,53.1249268783496,-20.080576021393995,0.19936862241774353,1,-0.08024072647094904,-0.47252941131591975,-0.9138548374176043,-0.9361433982849139,1.292771339416504,4,0.03457947980027898,2.272757329702958,9.646742820739746,1.0000085573578301,9.602165222167967,1.5000401130296035,9.504093170166016,0.03457947980027898
1774,2007-01-08,9.700237274169922,9.726984024047852,9.51300811767578,9.548670768737793,9241361.0,0.016822487458460378,1.0869589481957749,-3.3999144293510035,73.07689538594781,78.28255763571414,-0.22292922927177017,-0.401604454190867,-0.9188235552997739,-1.1580079309616558,24.61619041383914,0.2139759063720721,0.2973232780040842,0.34771084785461426,-0.04054758597043495,0.7359692816796635,0.15358163094209054,0.541840064767138,-0.223184713608358,90.90917931081427,17.38349527603006,0.19412921691252424,1,-0.16493988037109375,-0.5973491668701172,-1.0743372440338135,-1.096625804901123,1.0877103805541974,0,0.00735284575353945,-2.2726936802900854,9.539754867553713,2.272757329702958,9.646742820739746,1.0000085573578301,9.602165222167967,0.00735284575353945
1775,2007-01-09,9.75373077392578,9.807225227355957,9.63782787322998,9.735899925231934,9137098.0,0.005514658893788216,1.7142715249497642,0.1176437277022956,74.31190769892046,77.15671875224042,-0.24018230542247387,-0.41974126363610686,-0.9524124159592215,-1.195329305081959,26.251804420563897,0.16939735412597656,0.3031078470868014,0.3650959491729715,-0.031709148951723165,0.7619010472976662,0.16669340011062417,0.5634984982353188,-0.24072265625,84.99986629228457,11.178974818252257,0.198402549062347,1,-0.16493892669677557,-0.5973486900329572,-1.1166858673095685,-1.1501193046569806,1.1857833862304705,1,-0.012797031697199812,1.0869589481957749,9.700237274169922,-2.2726936802900854,9.539754867553713,2.272757329702958,9.646742820739746,-0.012797031697199812
1776,2007-01-10,9.771561622619627,10.00337028503418,9.735899925231934,9.780477523803713,16858133.0,0.0018281054815982856,-5.6668172147806555,-0.5000267422583653,74.77474438908754,75.95757329440613,-0.21492347581901683,-0.4012683037608955,-0.9491462095043044,-1.1948695135449103,28.18655038916116,0.2674703598022461,0.29730299554090145,0.3468183994293188,-0.05143565589402499,0.7450724547526626,0.14769137176764602,0.5459454270909916,-0.25855350494384766,52.72704995507408,-20.15723470049656,0.19912702766167228,1,-0.0846972465515119,-0.5171070098876935,-1.1345167160034162,-1.1679501533508283,1.04313373565674,2,0.09124092043655119,1.7142715249497642,9.75373077392578,1.0869589481957749,9.700237274169922,-2.2726936802900854,9.539754867553713,0.09124092043655119
1777,2007-01-11,9.9855375289917,9.9855375289917,9.842887878417967,9.851802825927734,12415650.0,0.021897820904772436,1.1333228744001236,-14.999572146747687,84.92063694191825,76.45599762189465,-0.3855869980182245,-0.5752196601721824,-1.1385288369321067,-1.3872741759567937,29.825297127982154,0.2139759063720721,0.2886721749387,0.5166618347167962,0.0752941213349505,0.9580295480986418,0.29597797802587245,0.7373456914077199,-0.3744569778442397,96.36334994223836,18.36487199712508,0.22068385669092325,1,-0.28975772857666016,-0.6731314659118652,-1.3484926223754883,-1.3819260597229004,0.9539766311645508,3,0.08571442215079461,-5.6668172147806555,9.771561622619627,1.7142715249497642,9.75373077392578,1.0869589481957749,9.700237274169922,0.08571442215079461
1778,2007-01-12,9.967706680297852,10.065778732299805,9.90529727935791,10.039031982421877,12721966.0,-0.0017856673856643246,1.571430754420012,-0.533334284145459,82.35297290154878,76.69301572994881,-0.3141343055868848,-0.5194185190003129,-1.0966671047897538,-1.3488956273818573,31.630719973127384,0.16048145294189453,0.2924810503983508,0.45781893730163503,-0.009472054342367642,0.9251099289456377,0.2241734414796337,0.6914644331236364,-0.2781681823730473,82.2580923429408,2.2603170964618045,0.2336454958220014,1,-0.21843385696411133,-0.5706024169921875,-1.3306617736816406,-1.3640952110290527,0.8737354278564453,4,0.07334524313191726,1.1333228744001236,9.9855375289917,-5.6668172147806555,9.771561622619627,1.7142715249497642,9.75373077392578,0.07334524313191726
1779,2007-01-15,9.994454383850098,10.03011703491211,9.940959930419922,10.03011703491211,7625821.0,0.002683436061086786,4.000026741542987,0.49999999999998757,81.4159870050209,77.07011836665137,-0.29815927725176117,-0.5186914292278448,-1.0942663206763896,-1.353307928248329,32.90947519190143,0.0891571044921875,0.28799209615514343,0.4502413272857666,-0.05398811269226833,0.9544707672638015,0.19812660729674825,0.702356047274785,-0.2296678390502933,83.3335190389068,5.623576806727712,0.25211471998901774,1,-0.2362656593322754,-0.5661449432373047,-1.3574094772338867,-1.3908429145812988,0.9093961715698242,0,0.08385368434662599,1.571430754420012,9.967706680297852,1.1333228744001236,9.9855375289917,-5.6668172147806555,9.771561622619627,0.08385368434662599
1780,2007-01-16,9.994454383850098,10.03011703491211,9.9855375289917,10.03011703491211,10367902.0,0.0,1.5000668538574675,1.0,82.14293559388737,77.40080769223695,-0.24729201299537173,-0.4867714093421469,-1.061642614638572,-1.3318846262360537,34.03324440959964,0.044579505920410156,0.29571426935226874,0.41413292884826625,-0.11109817504713959,0.9393640327436721,0.15151737690056422,0.6767484807959683,-0.1694694015502929,78.37862059594742,-0.5792719140604135,0.26261555194770286,1,-0.2050609588623047,-0.526024341583252,-1.3663251399993896,-1.3908429145812988,0.7489147186279297,1,0.07939335559490046,4.000026741542987,9.994454383850098,1.571430754420012,9.967706680297852,1.1333228744001236,9.9855375289917,0.07939335559490046
1781,2007-01-17,10.11927318572998,10.137104988098145,9.940959930419922,9.95879077911377,9737678.0,0.012488806000413133,-1.00000972422109,-4.5000133707714935,82.60875226954799,77.78325442622922,-0.3252484878597599,-0.5750688024414927,-1.1508524153385196,-1.4359027483064626,35.32301259680912,0.19614505767822266,0.30166679714474043,0.49704813957214355,-0.06043672993560811,1.0545330090798952,0.21830570481826683,0.7757905743260203,-0.246129453430175,93.93923678077468,14.843794547836183,0.27874243475387617,1,-0.2942166328430176,-0.5750598907470703,-1.415360450744629,-1.5156617164611816,0.5706014633178711,2,0.08105730118868215,1.5000668538574675,9.994454383850098,4.000026741542987,9.994454383850098,1.571430754420012,9.967706680297852,0.08105730118868215
1782,2007-01-18,9.887466430664062,10.217345237731934,9.816141128540039,10.163850784301758,19137869.0,-0.02290745104033831,1.0930208260778713,-1.7222096768442696,69.3431169853277,78.32754990791186,-0.06225040965532713,-0.3114832810472983,-0.8914319414036953,-1.1869945322473612,36.26490562179706,0.40120410919189453,0.30801435806211686,0.23492813110351562,-0.31027632622752144,0.7801325884345527,-0.037674097562003794,0.507530359769035,0.24963855743408203,17.777809471514857,-60.06088400002811,0.2726022286655189,1,-0.022289752960205078,-0.2719283103942871,-1.183553695678711,-1.2838549613952637,0.7489147186279297,3,0.09377821245862172,-1.00000972422109,10.11927318572998,1.5000668538574675,9.994454383850098,4.000026741542987,9.994454383850098,0.09377821245862172
1783,2007-01-19,9.682406425476074,9.780477523803713,9.477346420288086,9.762646675109863,23908861.0,-0.020739388257444258,4.230819866372513,0.2903212449535903,56.08111233496098,76.43912956891333,0.1845836552089306,-0.07220727659627357,-0.6648830570087565,-0.9678448629559959,37.208617626190254,0.41012001037597656,0.3008714778122332,0.005795812606811168,-0.4962646344186368,0.5078562596322591,-0.24523441090591191,0.25682603611953425,0.5349388122558594,27.71085579519167,-46.10459131504762,0.25103022351272364,1,0.16493940353393555,-0.06241035461425781,-0.9383738040924072,-1.0342168807983398,0.8915653228759766,4,0.1298342250303095,1.0930208260778713,9.887466430664062,-1.00000972422109,10.11927318572998,1.5000668538574675,9.994454383850098,0.1298342250303095
1784,2007-01-22,9.575418472290039,9.78939437866211,9.56650161743164,9.762646675109863,9047505.0,-0.011049727566127765,-1.1739069773931161,2.333345218569493,52.53164985444452,74.0191009195271,0.30396975413626137,0.061084690874945835,-0.5349070003784675,-0.8482428345287509,37.877861082922195,0.22289276123046875,0.28823513910886867,-0.11590299606323207,-0.5853641604147697,0.35355816828830555,-0.350633578239,0.11882758611253585,0.6419267654418945,13.253001179207288,-58.280775381076594,0.2347305821757685,1,0.2719273567199707,0.08024024963378906,-0.8246991634368896,-0.9272289276123047,0.7667465209960938,0,0.13221601118822734,4.230819866372513,9.682406425476074,1.0930208260778713,9.887466430664062,-1.00000972422109,10.11927318572998,0.13221601118822734
1785,2007-01-23,9.557586669921877,9.602165222167967,9.379273414611816,9.548670768737793,10759005.0,-0.0018622478401090214,3.5454262570865858,-0.0476205029466841,48.32213656941121,71.07992227289641,0.3252567766321022,0.09946421385809145,-0.49152095731069956,-0.8167760872105472,38.10019813585015,0.22289180755615057,0.3007014378249533,-0.14354205131530584,-0.5916987698213241,0.3046146671907124,-0.36762041056831585,0.08053630793770417,0.6301586151123022,21.27660785041135,-47.58239510555093,0.22407835925300915,1,0.24072265624999822,0.11590337753295721,-0.7310841083526629,-0.851445674896242,0.784578323364256,1,0.14085814044823608,-1.1739069773931161,9.575418472290039,4.230819866372513,9.682406425476074,1.0930208260778713,9.887466430664062,0.14085814044823608
1786,2007-01-24,9.575418472290039,9.619996070861816,9.414936065673828,9.58433437347412,9107464.0,0.001865722277390347,4.111211476520437,-0.9999999999996015,47.26030960124314,66.89544145726583,0.3091908389097817,0.10454736339793413,-0.47846567986747246,-0.820161398060339,38.003655213562446,0.20506000518798828,0.29034986131254925,-0.136854887008667,-0.5588317033984982,0.2851219293811642,-0.3478432952035817,0.07413352118624772,0.5638185005187974,23.404325532384597,-40.8705931496385,0.21098840819491538,1,0.22289085388183594,0.10698699951171875,-0.6887350082397461,-0.7979516983032227,0.6151790618896484,2,0.12197384725982241,3.5454262570865858,9.557586669921877,-1.1739069773931161,9.575418472290039,4.230819866372513,9.682406425476074,0.12197384725982241
1787,2007-01-25,9.807225227355957,9.976622581481934,9.557586669921877,9.575418472290039,15975960.0,0.024208524748734028,-2.1333259645657643,-25.999251256824092,59.37502298102884,64.3423359105414,0.055239553978500666,-0.10453130973516522,-0.6754800862061003,-1.036027053000499,38.18762277601606,0.4190359115600568,0.2788575925996515,0.07712054252624512,-0.32810562557539136,0.4823467106278816,-0.12549254152457223,0.27973362657706247,0.286413931961059,71.641819638997,5.710445029348875,0.2026130840508179,1,-0.008915901184082031,-0.12481975555419922,-0.8937947750091553,-1.0297584533691406,0.3387947082519531,3,0.089999913454609,4.111211476520437,9.575418472290039,3.5454262570865858,9.557586669921877,-1.1739069773931161,9.575418472290039,0.089999913454609
1788,2007-01-26,9.887466430664062,9.923129081726074,9.700237274169922,9.807225227355957,9033671.0,0.00818184567478708,1.9411749900899145,0.3461555867312305,56.9536573962569,61.62429928734539,-0.04199715565376749,-0.15553075714583287,-0.7247401759249623,-1.0994139972627597,38.44606380084629,0.22289180755615234,0.2670391643715959,0.13373522758483958,-0.24857255363269815,0.5160430088023773,-0.057418663023929284,0.32488911819360844,0.16331078397064225,85.0747007340756,21.381542687860815,0.19115389060876894,1,-0.0891571044921875,-0.2050609588623047,-0.9584333896636963,-1.109999656677246,0.2139759063720703,4,0.07574384437911363,-2.1333259645657643,9.807225227355957,4.111211476520437,9.575418472290039,3.5454262570865858,9.557586669921877,0.07574384437911363
1789,2007-01-29,9.976622581481934,10.226261138916016,9.833971977233887,9.940959930419922,12055712.0,0.009017087586904005,-2.142857142857143,0.44444312387834417,58.06453171204689,58.94892107825201,-0.14969028468886947,-0.2201633068810267,-0.7904379652917992,-1.1711687041207277,38.713450753244906,0.3922891616821289,0.22206800213747613,0.20015645027160645,-0.17816806783990025,0.5784809683831131,0.010994191215852211,0.3893187093273607,-0.5973491668701172,70.52630749292615,9.134700303390957,0.18916225905575373,1,-0.17385530471801758,-0.2630119323730469,-1.0030112266540527,-1.1991558074951172,0.0891561508178711,0,0.05987488872024538,1.9411749900899145,9.887466430664062,-2.1333259645657643,9.807225227355957,4.111211476520437,9.575418472290039,0.05987488872024538
1790,2007-01-30,9.95879077911377,10.047947883605957,9.949875831604004,9.9855375289917,6631701.0,-0.0017873586198662306,-3.4001540370544694,-0.7499933146142532,56.77420334341814,56.07841564201536,-0.15360229592528363,-0.17551904396646378,-0.7425480698291729,-1.1348659857710572,38.89400569689913,0.09807205200195312,0.18181587117553377,0.1595897674560547,-0.20418650743257594,0.5233660423446853,-0.022298369988261513,0.3414779049003709,-0.5625776100158699,67.03289857253014,4.357522206441352,0.18188813744431548,1,-0.15602350234985352,-0.22289085388183594,-0.9316856861114502,-1.1813240051269531,0.08024120330810725,1,0.038496060684034106,-2.142857142857143,9.976622581481934,1.9411749900899145,9.887466430664062,-2.1333259645657643,9.807225227355957,0.038496060684034106
1791,2007-01-31,9.780477523803713,9.90529727935791,9.700237274169922,9.851802825927734,12238003.0,-0.017905111098832083,1.2999850248160192,2.6666904371389197,42.38411346633509,53.08297080657174,-0.031738839794883233,0.017747803622439662,-0.5416648830392727,-0.9404971232403785,38.22776559043197,0.25855350494384766,0.13597649301888204,-0.02763910293578853,-0.37963201528311785,0.3243538094115408,-0.20363555910945408,0.14835735323787702,-0.36766339530945125,33.33323825225779,-24.0447725569161,0.1759964561736647,1,0.022289752960203302,0.004458427429197442,-0.737770080566408,-1.0030107498168963,0.46361446380615057,2,0.057429452510410206,-3.4001540370544694,9.95879077911377,-2.142857142857143,9.976622581481934,1.9411749900899145,9.887466430664062,0.057429452510410206
1792,2007-02-01,9.78939437866211,9.90529727935791,9.709153175354004,9.887466430664062,10834167.0,0.0009116993354050251,1.9333523497111889,1.3749966573071608,43.33337611975631,51.666555671549006,-0.06261481358418663,0.021150398413771754,-0.5303170576463305,-0.9349941589593307,37.52552104074683,0.19614410400390625,0.08663391689751876,-0.025854825973510742,-0.36976786366255254,0.31805821171553106,-0.19781134481803164,0.14610169287101016,-0.3603113099594122,16.94925087385963,-35.74153263656372,0.17195651884452104,2,0.01337289810180664,0.008915424346923828,-0.6931929588317871,-0.9718074798583984,0.34771060943603516,3,0.04098345004794979,1.2999850248160192,9.780477523803713,-3.4001540370544694,9.95879077911377,-2.142857142857143,9.976622581481934,0.04098345004794979
1793,2007-02-02,9.869634628295898,9.90529727935791,9.78939437866211,9.878549575805664,6974791.0,0.008196651041936676,2.714220225543229,0.09090201874829826,45.512803370805756,50.886683840033584,-0.12684263998914247,-0.03489818314142035,-0.5877927555228553,-1.005753550477813,36.78532632299339,0.11590290069580078,0.024252664349026176,0.037891435623169656,-0.28113057477224324,0.35691344601858255,-0.1216195695745359,0.1974024408208752,-0.42460799818893413,32.20335910191886,-15.925127770762607,0.1595110051977062,2,-0.06686735153198242,-0.07132482528686523,-0.7243971824645996,-1.0208430290222168,0.3298797607421875,4,0.028003600712798837,1.9333523497111889,9.78939437866211,1.2999850248160192,9.780477523803713,-3.4001540370544694,9.95879077911377,0.028003600712798837
1794,2007-02-05,9.771561622619627,9.833971977233887,9.655658721923828,9.798309326171877,7329326.0,-0.00993684258534755,2.6363371160185536,3.000320924262273,42.51493362335876,50.24143906824998,0.0022118170922826863,0.07250985679391597,-0.4710745284341282,-0.8988160864059189,35.5642461991353,0.2139759063720703,-0.014534738446199569,-0.06374778747558807,-0.37814114197986903,0.2506455670286929,-0.22094446472772766,0.09344888977655152,-0.310910302336481,29.54527221675191,-14.147188981948666,0.15719667725214012,2,0.049036979675294745,0.031205654144288886,-0.6174085140228254,-0.9227700233459455,0.4012050628662127,0,0.03375926255767392,2.714220225543229,9.869634628295898,1.9333523497111889,9.78939437866211,1.2999850248160192,9.780477523803713,0.03375926255767392
1795,2007-02-06,9.628911972045898,9.798309326171877,9.61108112335205,9.718069076538086,10664152.0,-0.014598449672928115,-2.0000000000000284,3.3332620244585014,33.727821137398266,48.737829238933884,0.17438097340625802,0.21642516592934236,-0.30932828380693067,-0.7478991229429912,33.913301185434044,0.187228202819826,-0.02341484608824551,-0.20015649795532298,-0.5261112747127257,0.12579827880207972,-0.3631338863340243,-0.03717910957662163,-0.15294845539009572,6.06045872392288,-29.9841389020558,0.1629773883787018,2,0.2630119323730469,0.17385530471801758,-0.4569277763366699,-0.766746997833252,0.25855445861816406,1,0.04537031406270953,2.6363371160185536,9.771561622619627,2.714220225543229,9.869634628295898,1.9333523497111889,9.78939437866211,0.04537031406270953
1796,2007-02-07,10.663127899169922,10.78794765472412,9.673489570617676,9.691322326660156,54399975.0,0.10740735091633402,-1.212387236016316,-10.899922984768098,66.79534271717237,49.5623092096165,-0.770325512668272,-0.7879718461346528,-1.310886517313623,-1.7681769751822234,32.54474409504138,1.1590356826782209,0.008428334945987714,0.7894811153411858,0.2958853877414711,1.2830768429409005,0.5426832515413285,1.0362789791410432,-1.1721584300689152,89.3938902817914,48.93031212746399,0.24679786379985702,2,-0.46361351013183594,-0.5795173645019531,-1.4777703285217285,-1.7875895500183105,-0.7845783233642578,2,-0.058528409548255333,-2.0000000000000284,9.628911972045898,2.6363371160185536,9.771561622619627,2.714220225543229,9.869634628295898,-0.058528409548255333
1797,2007-02-08,10.841442108154297,11.073248863220217,10.54722499847412,10.645297050476074,25032008.0,0.016722504941374394,-1.6818169662934943,0.20183569967772705,75.39060394496099,51.61085882613918,-0.8789379243412299,-0.9474524648514695,-1.4480492264405047,-1.9319441496197207,31.273026392661162,0.5260238647460973,0.05864501519218557,0.925000095367432,0.2688944966060216,1.5811056941288424,0.5969472959867268,1.2530528947481372,-1.298593511628365,84.14636373479145,40.33179804209251,0.3280527993807053,2,-0.49927711486816406,-0.6151809692382812,-1.602590560913086,-1.912409782409668,-0.8024101257324201,3,-0.05509876957191351,-1.212387236016316,10.663127899169922,-2.0000000000000284,9.628911972045898,2.6363371160185536,9.771561622619627,-0.05509876957191351
1798,2007-02-09,10.698790550231934,11.05541706085205,10.680959701538086,10.823610305786133,16392881.0,-0.013157987332245158,-3.666674590110354,-0.6363645203794372,74.23071843770282,53.407101795656494,-0.6806777124107288,-0.7876024455036159,-1.2624685278641135,-1.7734343690323797,29.70876643188684,0.37445735931396484,0.11216728943656662,0.745794343948365,0.00205257621156818,1.4895361116851618,0.3739234600799666,1.1176652278167634,-1.064117937704344,74.39019458724718,25.60644237972791,0.37187088386839845,2,-0.3566255569458008,-0.47252941131591797,-1.4465653896331787,-1.7697582244873047,-0.5616855621337891,4,-0.05249991197571513,-1.6818169662934943,10.841442108154297,-1.212387236016316,10.663127899169922,-2.0000000000000284,9.628911972045898,-0.05249991197571513
1799,2007-02-12,10.832526206970217,11.02867031097412,10.734454154968262,10.78794765472412,18203685.0,0.012500072425044806,-2.882361824222266,-0.357143402886576,76.19044820353807,55.56446233566982,-0.760176218299641,-0.9015558543822646,-1.355722107091907,-1.89208143353736,28.059971919095673,0.3298797607421857,0.13597070036181869,0.8376264095306407,-0.0039519514200776484,1.679204770481359,0.41683722905528064,1.2584155900060008,-1.1115390194010697,83.53659093369791,29.98149930759319,0.4207891804753592,2,-0.4903612136840838,-0.606265068054201,-1.5691564083099383,-1.9034938812255877,-0.6597595214843768,0,-0.05843621384685116,-3.666674590110354,10.698790550231934,-1.6818169662934943,10.841442108154297,-1.212387236016316,10.663127899169922,-0.05843621384685116
1800,2007-02-13,10.78794765472412,10.894935607910156,10.680959701538086,10.877103805541992,12796995.0,-0.004115249886717409,2.4285583307228595,-1.999978606879908,74.63764268443022,59.14818780434706,-0.6544335643919723,-0.8374176036556822,-1.2686202812951368,-1.8329473981292406,26.23287424617179,0.2139759063720703,0.1618239592093591,0.7533731937408437,-0.15988013258346,1.6666265200651473,0.29674653057869094,1.2099998569029964,-0.9858247666159077,79.61783786656325,21.32979894252852,0.45662666316215195,2,-0.4457826614379865,-0.5616865158081037,-1.468854904174803,-1.8321681022644025,-0.5081930160522425,1,-0.057024838173819536,-2.882361824222266,10.832526206970217,-3.666674590110354,10.698790550231934,-1.6818169662934943,10.841442108154297,-0.057024838173819536
1801,2007-02-14,10.93951416015625,11.010839462280273,10.814695358276367,10.877103805541992,10215876.0,0.01404961446635844,-1.095251678365135,-0.7000117663418304,73.78274032608218,62.53145049393882,-0.6976681482405294,-0.9743377627893857,-1.3756003888508417,-1.9652280054914435,24.08124676795499,0.22289180755615412,0.186446749298657,0.8639276504516609,-0.13499308325209292,1.8628483841554146,0.3644672835997831,1.3633880173035386,-1.0611237135413187,74.57630498788909,17.234800445627926,0.4994603668518773,2,-0.5973491668701172,-0.7132530212402344,-1.566927194595337,-1.9436140060424805,-0.44578361511230646,2,-0.096169511194925,2.4285583307228595,10.78794765472412,-2.882361824222266,10.832526206970217,-3.666674590110354,10.698790550231934,-0.096169511194925
1802,2007-02-15,10.814695358276367,10.957345008850098,10.75228500366211,10.921683311462402,9147986.0,-0.011409903589182813,1.300021928299808,-1.7142660676629686,69.1176320225006,65.15420923301602,-0.4605469959918924,-0.8184541434282604,-1.2116125393275148,-1.8215109802463498,22.90288034205348,0.20506000518798828,0.2157380978004486,0.6927474021911628,-0.3543194337340996,1.7398142381164252,0.1692139842285325,1.2162808201537931,-0.8646134066651197,35.7145222044228,-17.370445660416785,0.5235334179626311,2,-0.4725303649902344,-0.5884342193603516,-1.3440358638763428,-1.7207226753234863,-0.37445831298828125,3,-0.08656238122826831,-1.095251678365135,10.93951416015625,2.4285583307228595,10.78794765472412,-2.882361824222266,10.832526206970217,-0.08656238122826831
1803,2007-02-16,10.93951416015625,11.010839462280273,10.779031753540039,10.850357055664062,7633219.0,0.011541592041643733,1.0,-0.8333377902571645,69.56520222597979,68.15979463330726,-0.46672462685765304,-0.8898898317478867,-1.2961539662557673,-1.9302151779541354,24.16709153200968,0.23180770874023438,0.29183295278460086,0.7547108173370365,-0.33145668964656316,1.8408783243206361,0.21162706384523666,1.2977945708288363,-0.9220421938484638,74.35909391362102,22.51038966069281,0.5430837534917996,2,-0.5973491668701172,-0.7132530212402344,-1.4354212284088135,-1.8455414772033691,-0.5081930160522461,4,-0.0823146407190638,1.300021928299808,10.814695358276367,-1.095251678365135,10.93951416015625,2.4285583307228595,10.78794765472412,-0.0823146407190638
1804,2007-02-19,10.841442108154297,10.99300765991211,10.832526206970217,10.99300765991211,5439022.0,-0.008964936702504533,1.1176507600925971,-1.699982885504022,67.36842697873249,71.89763972678884,-0.22454330061392014,-0.7295096876096867,-1.1607005224762297,-1.8158657764804786,25.45949987221351,0.16048145294189275,0.3714529846131658,0.5933375835418708,-0.4908592385789685,1.6775344056627102,0.05123917248145027,1.1354359946022914,-0.7606235280317648,48.64875803691198,-1.2264033492060733,0.54209841106042,2,-0.46807289123535156,-0.6151809692382812,-1.2682535648345947,-1.7162652015686035,-0.5527715682983398,0,-0.0649671061312398,1.0,10.93951416015625,1.300021928299808,10.814695358276367,-1.095251678365135,10.93951416015625,-0.0649671061312398
1805,2007-02-20,10.903850555419922,10.930598258972168,10.761200904846193,10.841442108154297,7261593.0,0.00575647101585175,1.923066796122865,-0.4117587838518071,73.16175487443263,72.6050188553733,-0.09731682168406408,-0.7229543244741272,-1.1879681623464649,-1.8537813971975226,27.754368248791096,0.1693973541259748,0.45166326342628516,0.5884328365325935,-0.48233763717841427,1.6592033102436012,0.05304759967708961,1.1238180733880974,-0.7634861583115296,58.6203589633881,6.377937082498477,0.5353852368555041,2,-0.0936136245727539,-0.6775894165039062,-1.3106014728546143,-1.7786736488342285,-0.6151800155639648,1,-0.0670482290836869,1.1176507600925971,10.841442108154297,1.0,10.93951416015625,1.300021928299808,10.814695358276367,-0.0670482290836869
1806,2007-02-21,10.743369102478027,10.93951416015625,10.72553825378418,10.93951416015625,7437639.0,-0.014717869813625106,1.1818128777233765,-3.142924816625917,68.51209958446016,71.84074059309543,0.08464518275336452,-0.49591222278820624,-0.9940610126828027,-1.6720540847406546,30.01735311792616,0.2139759063720703,0.5506618680057507,0.36955385208129954,-0.6578032838992485,1.3969109880618475,-0.14412471590897447,0.8832324200715735,-0.5470316374029256,6.249832865356331,-48.372613734650876,0.513678567990274,2,0.12481927871704102,-0.5171079635620117,-1.114457368850708,-1.618192195892334,-0.37445735931396484,2,-0.04315354516668468,1.923066796122865,10.903850555419922,1.1176507600925971,10.841442108154297,1.0,10.93951416015625,-0.04315354516668468
1807,2007-02-22,10.689874649047852,10.78794765472412,10.627466201782227,10.770115852355957,9552275.0,-0.004979299595862963,1.7691940593245286,0.4090911300948593,66.08390039128676,70.9355385879381,0.12782048669316914,-0.3930534637850478,-0.9087978572650837,-1.5968397316446428,30.710990449179686,0.16048145294189275,0.6871232747431328,0.27192692756652903,-0.7284270668536319,1.27228092198669,-0.22825006964355232,0.7721039247766104,-0.4409225000840422,16.278768942974555,-39.47845706856263,0.5001769972100807,2,0.13819360733032227,-0.46361351013183594,-1.005239725112915,-1.5290346145629883,-0.3031320571899414,3,-0.01834858784067961,1.1818128777233765,10.743369102478027,1.923066796122865,10.903850555419922,1.1176507600925971,10.841442108154297,-0.01834858784067961
1808,2007-02-23,10.636381149291992,10.770115852355957,10.556140899658203,10.75228500366211,7801141.0,-0.005004127879144393,1.823530152018524,1.4444431238783442,67.25980273293041,69.94324464675947,0.1916882982119681,-0.29573907664992305,-0.8249393419526747,-1.5208627509368817,31.31467814024209,0.2139749526977539,0.6729993911746774,0.1809876918792721,-0.7914344215665636,1.1534098053251078,-0.3052233648436449,0.6671987486021891,-0.3379711974727986,18.3672132865301,-39.024140239495736,0.48621105672291764,2,0.1471090316772461,-0.41012001037597656,-0.8960237503051758,-1.4354209899902344,-0.32987880706787287,4,-0.01844086830387448,1.7691940593245286,10.689874649047852,1.1818128777233765,10.743369102478027,1.923066796122865,10.903850555419922,-0.01844086830387448
1809,2007-02-26,10.57397174835205,10.654212951660156,10.484814643859863,10.591802597045898,7222632.0,-0.00586754085472907,1.374994150326579,0.15384172330376686,69.48529194894402,69.37076123170544,0.23866271886410928,-0.19635018064789378,-0.7374376864680876,-1.4402328821937935,30.8452206810564,0.16939830780029297,0.6188320377479002,0.0887108325958259,-0.8581533103848624,1.0355749755765142,-0.38472123889451737,0.5621429040861692,-0.229071461848795,19.60791716217095,-42.44743488557501,0.473432071490344,2,0.17385530471801758,-0.34771060943603516,-0.8403007984161377,-1.373011589050293,-0.19614505767822266,0,-0.013490730601798617,1.823530152018524,10.636381149291992,1.7691940593245286,10.689874649047852,1.1818128777233765,10.743369102478027,-0.013490730601798617
1810,2007-02-27,10.342164993286133,10.582886695861816,10.288670539855957,10.493730545043944,10869119.0,-0.021922392132553647,-1.2758544376166483,8.500187195806713,40.10991658987046,65.62933637212636,0.4476616858929052,0.06919848904383841,-0.48156528468539506,-1.1909415571760036,30.03221881573695,0.2942161560058594,0.5693079944996171,-0.16226463317871165,-1.079305348436641,0.7547760820792178,-0.6207849908076764,0.29625572445025306,0.7310838699340838,8.219248335797461,-48.29690082351793,0.4585203576289643,2,0.3075900077819824,-0.11590385437011719,-0.5906627178192139,-1.141204833984375,0.0,1,-0.005172461807068762,1.374994150326579,10.57397174835205,1.823530152018524,10.636381149291992,1.7691940593245286,10.689874649047852,-0.005172461807068762
1811,2007-02-28,10.342164993286133,10.484814643859863,10.101442337036133,10.244091987609863,15311979.0,0.0,1.0,-0.6470665961945108,32.71603226419887,61.584714176759505,0.39562052402935244,0.11956652745847762,-0.4572908558404336,-1.1745607036435484,30.249481383456956,0.38337230682373047,0.49704691076739493,-0.1903490066528324,-1.0464141753979064,0.6657161620922416,-0.6183815910253703,0.2376835777197055,0.7153923034667979,35.0649368690553,-17.21442486353849,0.42803258437253705,2,0.2139759063720703,-0.09807252883911133,-0.6062653064727783,-1.141204833984375,0.0,2,-0.005172461807068762,-1.2758544376166483,10.342164993286133,1.374994150326579,10.57397174835205,1.823530152018524,10.636381149291992,-0.005172461807068762
1812,2007-03-01,10.190597534179688,10.413490295410156,10.021201133728027,10.288670539855957,10499819.0,-0.014655293084652854,1.2563994262252367,-1.0,32.51531487782559,57.468060026964594,0.5021569462974007,0.31909227035037624,-0.28270970886834945,-1.007042708457016,30.51630170125481,0.3922891616821289,0.4239289236957049,-0.36197662353515625,-1.1616683893969189,0.43771514232660635,-0.7618225064660376,0.03786925939572505,0.8287151641845707,22.61891724627974,-25.75386635095826,0.399845882930881,3,0.31650686264038086,0.1248202323913592,-0.4502401351928711,-0.9896373748779297,0.10698890686035156,3,0.01749791495408415,1.0,10.342164993286133,-1.2758544376166483,10.342164993286133,1.374994150326579,10.57397174835205,0.01749791495408415
1813,2007-03-02,10.14601993560791,10.235177040100098,10.101442337036133,10.208430290222168,8236504.0,-0.004374385154772509,1.3076834466075338,0.6363662883981447,24.83654418899914,52.74229527254979,0.4719735669429497,0.4062671573718717,-0.2125751160499778,-0.9474660112672897,30.797541320575196,0.13373470306396484,0.3378868125939327,-0.4203734874725349,-1.1788648383726432,0.33811786342757344,-0.799619162922589,-0.041127812022480725,0.8134060688781748,19.718241957572076,-23.20660862274726,0.3792456754500543,3,0.3343377113342285,0.19614505767822266,-0.40566253662109375,-0.9450597763061523,0.13373470306396662,4,0.023725821334646957,1.2563994262252367,10.190597534179688,1.0,10.342164993286133,-1.2758544376166483,10.342164993286133,0.023725821334646957
1814,2007-03-05,10.101442337036133,10.154935836791992,9.860718727111816,9.967706680297852,14876845.0,-0.004393604472955004,1.4444488463488845,-2.142844045108646,24.8365615529013,47.37282934793519,0.4476147892153275,0.5025940030031748,-0.14501839854484544,-0.8885656876803303,32.08234249786708,0.2942171096801758,0.2669752735973585,-0.48144512176513743,-1.1790650185278864,0.2161747749976115,-0.8302550701465119,-0.13263517338376296,0.8016901752044685,33.33346539046653,-4.745490956747631,0.3488099483813746,3,0.2986741065979004,0.24072265625,-0.3610849380493164,-0.900482177734375,0.40120506286621094,0,0.020300071845794854,1.3076834466075338,10.14601993560791,1.2563994262252367,10.190597534179688,1.0,10.342164993286133,0.020300071845794854
1815,2007-03-06,10.065778732299805,10.190597534179688,10.056863784790039,10.163850784301758,9649012.0,-0.003530545792017281,-1.3077049665931606,-0.7333276285013406,14.999900674041228,41.427029468999756,0.39325053296750134,0.6036121968670969,-0.08890308826132909,-0.8397801946240442,33.60056978735866,0.13373374938964844,0.17738466772092565,-0.5389520645141594,-1.1300240254175797,0.052119896389260845,-0.8344880449658696,-0.2434160840624493,0.7539606771304932,32.85712975923424,-0.5801590144170063,0.29553598045171026,3,0.25855445861816406,0.2763862609863281,-0.3075897693634033,-0.8113245964050293,0.2763862609863281,1,0.03100087600502288,1.4444488463488845,10.101442337036133,1.3076834466075338,10.14601993560791,1.2563994262252367,10.190597534179688,0.03100087600502288
1816,2007-03-07,10.039031982421877,10.11927318572998,9.967706680297852,10.101442337036133,6071237.0,-0.0026571962874666344,2.090921467190478,0.636372476564609,16.278961778992482,35.89314740096705,0.3459617446531027,0.6126150263080472,-0.04130633242327164,-0.8037775259231932,32.51319764057755,0.1515665054321289,0.09245838222939007,-0.5344940185546854,-1.176303785495115,0.10731574838574431,-0.8553989020249002,-0.21358913508447053,0.7039857724229428,32.258036689365646,-0.854382926508535,0.32090488347021484,3,0.27638530731200994,0.30313301086425604,-0.26969838142395197,-0.717710494995119,0.3833742141723615,2,0.03019544228916038,-1.3077049665931606,10.065778732299805,1.4444488463488845,10.101442337036133,1.3076834466075338,10.14601993560791,0.03019544228916038
1817,2007-03-08,10.244091987609863,10.279754638671877,9.9855375289917,10.083610534667967,9718119.0,0.020426272726996153,1.5384688172396674,-2.571391461141265,21.73905629299479,30.83528668541865,0.07936345818631274,0.3799908010456807,-0.225865304337713,-1.0012847462326793,30.634753139981985,0.29421710968017756,-0.014432866777601916,-0.29956650733947754,-0.9444696515675783,0.34533663688862326,-0.6220180794535288,0.02288506477457375,0.4283418450163161,91.48935685983515,60.96734655847417,0.3224515721140504,3,0.013373851776123047,0.09807300567626953,-0.4502403736114502,-0.9227705001831055,0.12481975555419922,3,0.009573616265344809,2.090921467190478,10.039031982421877,-1.3077049665931606,10.065778732299805,1.4444488463488845,10.101442337036133,0.009573616265344809
1818,2007-03-09,10.137104988098145,10.297586441040039,10.039031982421877,10.279754638671877,9067113.0,-0.010443775753001705,1.9000026741542788,-0.8888855874540205,21.582672360256723,25.512773397786727,0.12078171027618012,0.4666663782713911,-0.09804809320769081,-0.8851550467683715,28.62867848057093,0.2585544586181623,-0.1087768003749261,-0.37846922874450684,-1.0435328310277097,0.286594373538696,-0.7110010298861074,-0.04593742760290631,0.4703916360868856,63.265435319337506,33.58902176867703,0.33253180114160136,3,0.08469772338867188,0.20506000518798828,-0.3365664482116699,-0.7934937477111816,0.1693973541259748,4,0.015831093110934003,1.5384688172396674,10.244091987609863,2.090921467190478,10.039031982421877,-1.3077049665931606,10.065778732299805,0.015831093110934003
1819,2007-03-12,10.199514389038086,10.217345237731934,10.09252643585205,10.217345237731934,6174117.0,0.006156530983275399,13.000320907097395,0.12499749296358291,21.58273270569468,23.454197410656086,-0.00036923275155054114,0.37355407228284676,-0.14192167519140675,-0.9376813138252462,26.51419305383338,0.12481880187988281,-0.19591607041500758,-0.2844092369079583,-0.9462043442148946,0.3773858703989781,-0.6153067905614265,0.046488316745509906,0.34824000338108796,70.27036403163883,42.42702970354445,0.33089755365346785,3,-0.026747703552246094,0.14265060424804688,-0.39897584915161133,-0.855903148651123,0.09807205200195312,0,0.00786706568305151,1.9000026741542788,10.137104988098145,1.5384688172396674,10.244091987609863,2.090921467190478,10.039031982421877,0.00786706568305151
1820,2007-03-13,10.17276668548584,10.30650234222412,10.056863784790039,10.235177040100098,8171449.0,-0.002622448729617255,1.4347741161369783,3.5001337112905815,24.193526125647324,22.507252284150358,-0.00019854347048742227,0.3708653540778073,-0.09599196540852972,-0.8979738001469499,24.403981313376622,0.24963855743408025,-0.2888478149725433,-0.280397891998291,-0.9398771569913098,0.37908137299472777,-0.6101375244947995,0.04934174049821749,0.32002485370874467,60.526160229470584,28.7141320340473,0.3297396324965091,3,-0.035662174224853516,0.16939830780029297,-0.3610837459564209,-0.829155445098877,0.026747703552246094,1,0.032427826629226386,13.000320907097395,10.199514389038086,1.9000026741542788,10.137104988098145,1.5384688172396674,10.244091987609863,0.032427826629226386
1821,2007-03-14,9.887466430664062,10.074694633483887,9.851802825927734,10.047947883605957,10851335.0,-0.028045492798810967,1.0833448471045466,2.5713914611411632,19.999999999999915,21.116661742169725,0.2389476945920208,0.6042899074445458,0.20240893409702387,-0.5983940174440256,22.243886225939793,0.32096385955810547,-0.3959631955502747,-0.5130957603454593,-1.1770511385280873,0.1508596178371686,-0.8450734494367733,-0.18111807125414536,0.5547592835639001,7.843334654678115,-24.862258319311223,0.3319776890913138,3,0.19168615341186523,0.4859027862548828,-0.040120840072631836,-0.5438551902770996,0.2139759063720703,2,0.04598736853476537,1.4347741161369783,10.17276668548584,13.000320907097395,10.199514389038086,1.9000026741542788,10.137104988098145,0.04598736853476537
1822,2007-03-15,9.878549575805664,10.09252643585205,9.75373077392578,10.012285232543944,11820333.0,-0.0009018341473954194,1.3030242131535565,0.8333402663465485,20.689629734546628,20.655893469452785,0.22232549802907897,0.5686311075681019,0.22315583681498552,-0.576528101940216,20.395120251667752,0.3387956619262713,-0.4126834899196581,-0.4752053260803226,-1.1481637558488664,0.1977531036882212,-0.8116845409645936,-0.1387261111960516,0.5046338495922758,22.580539419588572,-11.44558420405193,0.3364792148842718,3,0.15156698226928533,0.534940242767334,0.2630128860473633,-0.25409507751464844,0.41012096405029297,3,0.055054298874055,1.0833448471045466,9.887466430664062,1.4347741161369783,10.17276668548584,13.000320907097395,10.199514389038086,0.055054298874055
1823,2007-03-16,10.039031982421877,10.039031982421877,9.798309326171877,9.816141128540039,20137246.0,0.016245543476267388,1.1600047920998466,-1.6666524045867204,30.769230769230816,21.31507893793384,0.05036755247849101,0.35545206670641427,0.08006127679757391,-0.7224273582710037,18.338589240064433,0.24072265625,-0.4167407742953415,-0.2696988105773901,-0.8965606989504593,0.35716307779567913,-0.5831297547639256,0.04373213360914541,0.2686171247994036,51.612858702985164,15.111778595868252,0.3134309441865349,3,-0.00891542434692738,0.36554193496703924,0.24518108367919744,-0.2719268798828143,0.40120506286620916,4,0.03285971808036847,1.3030242131535565,9.878549575805664,1.0833448471045466,9.887466430664062,1.4347741161369783,10.17276668548584,0.03285971808036847
1824,2007-03-19,10.137104988098145,10.208430290222168,10.083610534667967,10.181682586669922,9407087.0,0.009769169562164004,1.545445705339554,-0.19999743280363355,41.84398884821815,24.297755401731276,-0.04706399314970966,0.21281762335732068,-0.004299384817564089,-0.8027787879627102,15.89681631705786,0.1693983078002912,-0.4075447270439696,-0.13640894889831578,-0.7145019502268752,0.44168405243024367,-0.4254554495625964,0.15263755176596483,0.10407391912767494,69.354908276587,28.066990149627827,0.28904650066427995,3,-0.10698843002319514,0.25409555435180486,0.1471080780029297,-0.36999988555908203,0.47252941131591797,0,0.01671062441642479,1.1600047920998466,10.039031982421877,1.3030242131535565,9.878549575805664,1.0833448471045466,9.887466430664062,0.01671062441642479
1825,2007-03-20,10.17276668548584,10.190597534179688,10.021201133728027,10.154935836791992,6536721.0,0.003517937066802146,5.333458130537876,-0.3999957212844704,43.44824940670668,27.316565138143964,-0.07370425520505286,0.12603874986657715,-0.02727614649929322,-0.8204739716884788,13.788191962754176,0.16939640045166016,-0.38278993283128315,-0.06419305801391673,-0.5612393412123886,0.43285322518455516,-0.31271619961315267,0.18433008358531922,-0.41903591156006037,92.15666534532194,48.01276345150667,0.2485231415992363,3,-0.14265012741089045,0.2095184326171875,0.11144638061523438,-0.40566158294677734,0.19614505767822266,1,0.012269990988025725,1.545445705339554,10.137104988098145,1.1600047920998466,10.039031982421877,1.3030242131535565,9.878549575805664,0.012269990988025725
1826,2007-03-21,10.279754638671877,10.315418243408203,10.154935836791992,10.190597534179688,7966359.0,0.010517094954972661,-1.0000237704723194,5.000160453548797,53.57145040127634,30.853497816841916,-0.15975464696680675,-0.018406613461523946,-0.12064924821395984,-0.908406174075985,11.564027263532195,0.16048240661621094,-0.350868046362125,0.06597561836242782,-0.37127544331034024,0.5032266800351959,-0.1526499124739562,0.28460114919881185,-0.5172865295410194,93.65063194854798,44.851366955993214,0.2186255308363836,3,-0.2451801300048846,0.10253047943115057,0.004458427429197442,-0.5037341117858904,-0.06240940093994318,2,-0.007805658058406495,5.333458130537876,10.17276668548584,1.545445705339554,10.137104988098145,1.1600047920998466,10.039031982421877,-0.007805658058406495
1827,2007-03-22,10.493730545043944,10.529394149780273,10.377826690673828,10.38674259185791,10938163.0,0.02081527369992875,-1.4285812519578556,1.1999935820639644,62.264144596761,35.37366139867572,-0.3739166965551899,-0.2612236560519108,-0.3251413140305477,-1.1016039046339152,9.939812488819664,0.24963951110839666,-0.2970097750816798,0.2897587299346913,-0.10969550694277075,0.6892129668121534,0.09003161149596117,0.48948584837342146,-0.7091444305419916,95.12182395466698,40.882425265996936,0.19972711843873098,3,-0.3521680831909162,-0.11144542694091619,-0.20951747894286932,-0.7043366432189924,-0.356625556945799,3,-0.03738310282734325,-1.0000237704723194,10.279754638671877,5.333458130537876,10.17276668548584,1.545445705339554,10.137104988098145,-0.03738310282734325
1828,2007-03-23,10.440237045288086,10.475899696350098,10.377826690673828,10.431321144104004,3928254.0,-0.005097662792677871,1.4444550089732466,0.0833355617952503,61.874983286535695,39.850578129880276,-0.30497315193274055,-0.23523904815597874,-0.26201520711903825,-1.0278594163438175,8.592946525893593,0.11590385437011541,-0.24507323888921917,0.24607243537902868,-0.11662137957652163,0.608766250334579,0.06472552790125441,0.42741934285680294,-0.6109624486694347,82.45605475164155,24.515835058827733,0.1813469074777751,3,-0.2986745834350586,-0.057951927185058594,-0.15602397918701172,-0.6508431434631348,-0.4457826614379883,4,-0.014517534877288463,-1.4285812519578556,10.493730545043944,-1.0000237704723194,10.279754638671877,5.333458130537876,10.17276668548584,-0.014517534877288463
1829,2007-03-26,10.431321144104004,10.54722499847412,10.38674259185791,10.440237045288086,6693143.0,-0.0008539941330265588,-2.2727131285431925,-1.0,63.05734002928292,44.16877967472868,-0.290239263556737,-0.25039606609755793,-0.24423398919401684,-0.9964034182274588,7.625827926206089,0.16048240661620916,-0.21125505333155026,0.244289064407349,-0.09157419590704485,0.5801523247217428,0.07635743425015207,0.4122206945645459,-0.5600393742956555,77.96604638345423,16.156805102051386,0.16793163015719706,3,-0.2808432579040545,-0.057951927185058594,-0.1471080780029297,-0.5839757919311523,-0.23180675506591797,0,0.0008547240623610897,1.4444550089732466,10.440237045288086,-1.4285812519578556,10.493730545043944,-1.0000237704723194,10.279754638671877,0.0008547240623610897
1830,2007-03-27,10.288670539855957,10.475899696350098,10.261923789978027,10.475899696350098,7090245.0,-0.013675219301313102,1.2857113750738576,20.99946518344208,58.23529670852399,48.4171459756758,-0.1446278777730381,-0.11800900071461307,-0.09419289706312384,-0.8303898070887907,7.319469164640113,0.2139759063720703,-0.17057699085420097,0.10431318283081126,-0.22717173422392634,0.43579809988554885,-0.06142927569655754,0.27005564135818005,-0.36331331175434656,34.090848314675185,-30.156989275461683,0.16574245852736869,3,-0.13819265365600764,0.057951927185058594,0.011144638061523438,-0.3878312110900879,-0.13373470306396484,1,0.031195853566771792,-2.2727131285431925,10.431321144104004,1.4444550089732466,10.440237045288086,-1.4285812519578556,10.493730545043944,0.031195853566771792
1831,2007-03-28,10.288670539855957,10.395659446716307,10.208430290222168,10.261923789978027,5166242.0,0.0,-1.8000285245667567,-0.14285568753692876,51.70068967725317,51.862819302643196,-0.09133723116909565,-0.12882719397337183,-0.09067393201661034,-0.8063625450047276,7.678388143407868,0.18722915649413885,-0.1327585493919372,0.10698790550231863,-0.2199679408126709,0.43394375181730815,-0.05649001765517703,0.2704658286598143,-0.313563890124545,23.68403274295442,-35.58463222684957,0.16347792315749513,3,-0.11590337753295898,0.057951927185058594,0.22957849502563477,-0.356626033782959,-0.1783123016357404,2,0.007798986564616861,1.2857113750738576,10.288670539855957,-2.2727131285431925,10.431321144104004,1.4444550089732466,10.440237045288086,0.007798986564616861
1832,2007-03-29,10.368911743164062,10.431321144104004,10.30650234222412,10.351079940795898,4498606.0,0.007798986564616861,-1.3333452185694488,0.6666904371389859,59.027752501260956,55.00265505064654,-0.10583534038262954,-0.20556396529298837,-0.1589182391688837,-0.8648554585952652,8.000924293646253,0.14265060424804688,-0.09757612499120505,0.1783133983612064,-0.15921977715557034,0.5158465738779832,0.009546810602818923,0.3470799861195939,-0.34803562553323353,47.36834697623121,-10.924047914213261,0.16876658775838801,3,-0.08469867706298828,-0.0980725288391131,0.1783130168914795,-0.3967466354370117,-0.2853012084960955,3,-0.014617397581000002,-1.8000285245667567,10.288670539855957,1.2857113750738576,10.288670539855957,-2.2727131285431925,10.431321144104004,-0.014617397581000002
1833,2007-03-30,10.38674259185791,10.431321144104004,10.261923789978027,10.30650234222412,5906169.0,0.0017196451407355262,1.0,4.4998395550327235,57.55392361696284,56.74820335828484,-0.0772837015229495,-0.2154837642422862,-0.15768693740917428,-0.8627489162442377,8.269187304967476,0.16939735412597656,-0.022520782372447812,0.18410811424255336,-0.16374213271146765,0.5319583611965744,0.010182990765542854,0.35803323771956386,-0.3237585637596183,52.63137153344696,-3.974628344184204,0.17392512347701033,3,-0.10252952575683594,-0.12481927871704102,0.14042210578918457,-0.37445735931396484,-0.3922882080078125,4,-0.024034253429506824,-1.3333452185694488,10.368911743164062,-1.8000285245667567,10.288670539855957,1.2857113750738576,10.288670539855957,-0.024034253429506824
1834,2007-04-02,10.30650234222412,10.368911743164062,10.261923789978027,10.342164993286133,4960308.0,-0.007725256395271662,1.4000128360092847,-0.44444840618984327,55.1724443185439,58.05089168182231,0.032980819411275064,-0.12552919286846098,-0.05547484659114943,-0.761696598664404,7.681705424176455,0.12481880187988281,0.05420738496542121,0.09361486434936417,-0.2537648692201184,0.44099459791884676,-0.08007500243537713,0.26730473113410547,-0.20477903649576135,36.66664289636319,-18.640292832509367,0.17368986678474152,4,0.04457807540893732,-0.10253047943115057,0.19837331771850764,-0.2630124092102033,-0.4368677139282209,0,-0.03027680468238092,1.0,10.38674259185791,-1.3333452185694488,10.368911743164062,-1.8000285245667567,10.288670539855957,-0.03027680468238092
1835,2007-04-03,10.377826690673828,10.413490295410156,10.199514389038086,10.297586441040039,5952083.0,0.0069203252550096295,1.823507204429623,-2.2499799438426478,72.727232544612,60.179311919970715,-0.006925043861766511,-0.18158710070063222,-0.10297068669001597,-0.810443981630339,7.237331333450891,0.2139759063720703,0.11187636066824247,0.1493368148803711,-0.19825353418561953,0.4969271639463617,-0.02445835965262333,0.3231319894133655,-0.24046324952580989,76.92282374818465,14.96714353068083,0.1737951745329951,4,-0.004456996917724609,-0.2095179557800293,0.10921740531921387,-0.3298788070678711,-0.606265068054201,1,-0.017182046583605448,1.4000128360092847,10.30650234222412,1.0,10.38674259185791,-1.3333452185694488,10.368911743164062,-0.017182046583605448
1836,2007-04-04,10.342164993286133,10.440237045288086,10.288670539855957,10.413490295410156,5710631.0,-0.003436335800417911,1.4285845265200716,-0.888896812379662,70.9678393294929,61.146389112496486,0.04304746443622953,-0.128646816897529,-0.043978441005446456,-0.7499057605633972,6.4152523049027215,0.1515665054321289,0.14440920996652373,0.09851846694946254,-0.24062092342454733,0.4376578573234724,-0.07105122823754151,0.2680881621364666,-0.17201262755202684,59.25931795131846,-7.3599216329307,0.1695696951870047,4,0.031204700469970703,-0.19168710708618342,0.09584307670593262,-0.2585544586181623,-0.32096385955810547,2,-0.018103478006363805,1.823507204429623,10.377826690673828,1.4000128360092847,10.30650234222412,1.0,10.38674259185791,-0.018103478006363805
1837,2007-04-05,10.342164993286133,10.458067893981934,10.288670539855957,10.431321144104004,5457357.0,0.0,1.3750125351820777,1.2499933146142532,66.03781772092623,61.60892627187321,0.021553505626982883,-0.12745752352396167,-0.0276398352229954,-0.7244919776895404,6.245472093070916,0.16939735412597656,0.1746214487392539,0.09361481666564941,-0.2483758028310188,0.4356054361623176,-0.07738049308268558,0.2646101264139844,-0.14265060424804688,55.17256642064379,-12.793616217811206,0.17099530974833427,4,0.031204700469970703,-0.19168710708618342,0.05795168876647949,-0.2407231330871582,-0.6419277191162109,3,-0.022413755264627744,1.4285845265200716,10.342164993286133,1.823507204429623,10.377826690673828,1.4000128360092847,10.30650234222412,-0.022413755264627744
1838,2007-04-10,10.297586441040039,10.35999584197998,10.199514389038086,10.35999584197998,6186706.0,-0.0043103694705154405,4.142861508840024,0.7000010696674404,59.00001176632926,61.15811202043391,0.04891279380118796,-0.0740354915395578,0.030509373209916646,-0.6572056364521011,6.267857151836961,0.16048145294189453,0.18133956928570782,0.04101219177246129,-0.2974814786990745,0.37950586224399707,-0.1282346434633066,0.21025902700822918,0.24963855743408025,37.93104720172031,-28.626007037612446,0.16924683523576795,4,0.040120601654052734,-0.14710855484008967,0.11367464065551758,-0.18722915649414062,-0.5171089172363263,1,-0.020779228957893636,1.3750125351820777,10.342164993286133,1.4285845265200716,10.342164993286133,1.823507204429623,10.377826690673828,-0.020779228957893636
1839,2007-04-11,10.279754638671877,10.395659446716307,10.261923789978027,10.342164993286133,4717040.0,-0.0017316487188779872,-1.727293943755069,1.0000152809400549,56.12246568614086,60.9233530179469,0.04803533513847924,-0.05257986479163357,0.05911021324073751,-0.6210946490214173,6.223106912481982,0.13373565673827947,0.15489254342737624,0.019168376922609198,-0.31837847329294,0.3567152271381584,-0.1496050481851654,0.1879418020303838,0.26051614761352226,31.03429197419595,-30.950940780427377,0.16877342510777488,4,0.04903650283813299,-0.12927675247192738,0.13150668144225897,-0.16939735412597834,-0.5171079635620135,2,-0.027753605494482803,4.142861508840024,10.297586441040039,1.3750125351820777,10.342164993286133,1.4285845265200716,10.342164993286133,-0.027753605494482803
1840,2007-04-12,10.502647399902344,10.54722499847412,10.279754638671877,10.33324909210205,11416955.0,0.02168269273587109,1.0689749292730346,-2.714266067663046,61.261335055073154,61.98564694881578,-0.15791977800349244,-0.2629744728000283,-0.14962658250186678,-0.8210946786797741,6.691161508002702,0.26747035980224254,0.13680895590261954,0.22556710243225098,-0.12586460502235752,0.5769988098868595,0.04985124870494673,0.4012829561595552,-0.3031330108642578,87.17968409302269,27.99369315543011,0.17571585372730414,4,-0.12927770614624023,-0.35216951370239435,-0.13150668144226074,-0.3922901153564453,-0.6775913238525391,3,-0.060271734116517206,-1.727293943755069,10.279754638671877,4.142861508840024,10.297586441040039,1.3750125351820777,10.342164993286133,-0.060271734116517206
1841,2007-04-13,10.342164993286133,10.520478248596193,10.261923789978027,10.520478248596193,7614987.0,-0.015280186081244929,1.9000026741542608,-1.0526271343883635,41.90479392187193,60.08309599555034,0.012235510600861588,-0.07028407916121182,0.029187284014431825,-0.6414098421114556,6.343611986033701,0.25855445861816584,0.11259148455619084,0.04234976768493581,-0.25808664367990986,0.3427861790497815,-0.10786843799748702,0.19256797336735865,-0.1356963920593266,41.02566915614624,-13.052272176398198,0.15021820568242247,4,0.031204700469970703,-0.19168710708618342,-0.008915901184082031,-0.20506048202514648,-0.5527706146240234,4,-0.055172526355644735,1.0689749292730346,10.502647399902344,-1.727293943755069,10.279754638671877,4.142861508840024,10.297586441040039,-0.055172526355644735
1842,2007-04-16,10.422406196594238,10.458067893981934,10.315418243408203,10.33324909210205,6425042.0,0.007758646604477448,-1.2857077367399643,-0.5000026741542937,49.07409883476202,59.140893241972464,-0.06662593412329976,-0.11351161698908818,-0.03169955547167014,-0.7032106394428617,5.6283121289452,0.14264965057373047,0.10755851693356355,0.09539813995361257,-0.13471372040677032,0.32551000031399546,-0.019657790226579763,0.2104540701338049,-0.20912246742248541,64.10267662458446,13.051979965216688,0.11505593018019176,4,-0.049036502838134766,-0.2719283103942889,-0.09361505508422852,-0.2630124092102051,-0.5884342193603516,0,-0.03849447577636289,1.9000026741542608,10.342164993286133,1.0689749292730346,10.502647399902344,-1.727293943755069,10.279754638671877,-0.03849447577636289
1843,2007-04-17,10.368911743164062,10.413490295410156,10.30650234222412,10.377826690673828,4811230.0,-0.0051326394712629675,1.6666270501545486,-0.09999144275201095,46.902667432784085,58.22202914355471,-0.01779847677889279,-0.03587560859137895,0.03833991777645451,-0.630830221403544,4.85550444650735,0.11590385437011896,0.11448670455014742,0.025409698486328125,-0.16091437748846005,0.2117337744611163,-0.06775233950106596,0.11857173647372221,-0.14894918860626305,37.500000000000234,-9.726961591663013,0.09316203798739413,4,0.004457950592041016,-0.2184338569641131,-0.06909632682800293,-0.16048192977905273,-0.35662651062011896,1,-0.06448839430376863,-1.2857077367399643,10.422406196594238,1.9000026741542608,10.342164993286133,1.0689749292730346,10.502647399902344,-0.06448839430376863
1844,2007-04-18,10.30650234222412,10.422406196594238,10.217345237731934,10.38674259185791,6531108.0,-0.006018895954157166,1.7058705090291324,9.000641848523948,50.96156417456047,55.80362154688231,0.049853558424171496,0.042030227020708466,0.12007192812936829,-0.5514143219935477,4.724287876132863,0.2050609588623047,0.10235545181110872,-0.045469570159914596,-0.20588915221370563,0.11495001189387644,-0.1256793611868101,0.03474022086698092,0.24072265625,27.02715204218472,-20.958366016819244,0.08020979102689542,4,0.0668673515319842,-0.15602445602416992,-0.024518489837644708,-0.0846986770629865,-0.3566265106201154,2,-0.05103815057270844,1.6666270501545486,10.368911743164062,-1.2857077367399643,10.422406196594238,1.9000026741542608,10.342164993286133,-0.05103815057270844
1845,2007-04-19,10.297586441040039,10.342164993286133,10.056863784790039,10.181682586669922,11375950.0,-0.0008650753561227909,1.782598989870804,-1.4444602914259586,50.476203088978515,53.526773075714054,0.05161865599394133,0.06406122801935155,0.15320395370379458,-0.5245169606447426,4.637618949048586,0.28530120849609375,0.09066631031400973,-0.06062645912170339,-0.20002582371423294,0.07877290547082616,-0.13032614141796728,0.009073223174560496,0.24304096221923643,51.92302549703251,0.8278613259933962,0.06969968229626468,4,0.004457950592041016,-0.14710855484008967,-0.040120601654052734,-0.07578277587890625,-0.33879566192626953,3,-0.051948072394733646,1.7058705090291324,10.30650234222412,1.6666270501545486,10.368911743164062,-1.2857077367399643,10.422406196594238,-0.051948072394733646
1846,2007-04-20,10.199514389038086,10.35999584197998,10.199514389038086,10.342164993286133,11882436.0,-0.009523790119507658,-1.2499933146142532,-1.230766699030724,41.121505604229064,50.75829395163659,0.1422911786717691,0.1642340223583112,0.24151083685162078,-0.4082817504876992,5.0576993974198965,0.16048145294189453,0.08537841257314405,-0.15468649864196848,-0.3075610342555759,-0.0018119630283610633,-0.2311237664487713,-0.07824923083516566,0.3217624694824206,35.555618943029714,-15.349566191988444,0.07643726780680335,4,0.10253000259399414,-0.04903650283813654,0.04012036323547363,0.026746749877929688,-0.23180770874023438,4,-0.03671334719530661,1.782598989870804,10.297586441040039,1.7058705090291324,10.30650234222412,1.6666270501545486,10.368911743164062,-0.03671334719530661
1847,2007-04-23,10.101442337036133,10.217345237731934,10.09252643585205,10.208430290222168,7132001.0,-0.009615364836129459,1.000015281056838,0.75,36.20694265783274,48.2257307173592,0.22643815221896801,0.24391562837827507,0.3227282981588573,-0.28958527429304937,5.101696306854708,0.12481880187988281,0.04904280093140301,-0.23314414024352992,-0.4095016240911953,-0.056786656395864554,-0.3213228821673617,-0.14496539831969812,0.4012579985351543,12.19517922039974,-36.90160438372004,0.08817874192383231,4,0.20060205459594727,0.04903554916381658,0.12481856346130371,0.12481880187988281,0.16939640045166016,0,-0.030891425992694566,-1.2499933146142532,10.199514389038086,1.782598989870804,10.297586441040039,1.7058705090291324,10.30650234222412,-0.030891425992694566
1848,2007-04-24,10.288670539855957,10.458067893981934,10.065778732299805,10.11927318572998,17507927.0,0.01853479894978638,-1.8387023311664112,-1.5833311048714178,49.21872910816962,47.45864887536239,0.04225588424881366,0.047168596206887514,0.1250723972394816,-0.45360972359979357,4.668017610165287,0.3922891616821289,0.019720058960013276,-0.038337612152099965,-0.20849662789215095,0.13182140358795102,-0.12341712002212546,0.04674189571792553,0.19619633368407996,57.777761930909236,6.814998162300057,0.08507950787002562,4,0.013373851776123047,-0.11590337753295898,-0.06686735153198242,-0.062409400939941406,0.2050600051879865,1,-0.044194102713336236,1.000015281056838,10.101442337036133,-1.2499933146142532,10.199514389038086,1.782598989870804,10.297586441040039,-0.044194102713336236
1849,2007-04-25,10.440237045288086,10.520478248596193,10.288670539855957,10.33324909210205,15218426.0,0.014731398468343926,-1.363635479620581,0.6315798362852285,52.55477131123222,46.49125290382452,-0.09404169788299299,-0.10929954873170011,-0.03968694635250536,-0.5832756395288108,4.050210960101759,0.23180770874023615,0.00304063632495577,0.11278309822082555,-0.05856913231304084,0.28413532875469194,0.027106982953892356,0.19845921348775875,-0.3833732604980469,82.69225626626316,33.56690361268794,0.08567611526693278,4,-0.1515660285949707,-0.15602397918701172,-0.22289180755615234,-0.2139759063720703,0.017830848693847656,2,-0.040990622232786045,-1.8387023311664112,10.288670539855957,1.000015281056838,10.101442337036133,-1.2499933146142532,10.199514389038086,-0.040990622232786045
1850,2007-04-26,10.609634399414062,10.680959701538086,10.297586441040039,10.484814643859863,15634119.0,0.01622543179730096,1.8666597733034305,1.1666711235904978,59.86838957024996,48.487207975866525,-0.27565504970072396,-0.2671132259635627,-0.2191436144768808,-0.7287108737974464,4.224673154198087,0.3833732604980469,0.002807315694465018,0.26613225936889684,0.054652110805959,0.4776124079318347,0.16039218508742792,0.37187233365036576,-0.5438556671142578,88.4058015948805,38.88673949265945,0.10574007428146849,4,-0.24072265625,-0.25855398178100586,-0.3989758491516131,-0.3833732604980469,-0.16939735412597656,3,-0.06218485415920605,-1.363635479620581,10.440237045288086,-1.8387023311664112,10.288670539855957,1.000015281056838,10.101442337036133,-0.06218485415920605
1851,2007-04-27,10.368911743164062,10.761200904846193,10.351079940795898,10.680959701538086,16796176.0,-0.022689062335955135,-1.3589722491922802,-2.499988539382502,50.83798048078556,48.6831948254247,-0.03435183720532997,-0.021155528143520286,0.003628919170528988,-0.46546732783222744,4.760011271863488,0.41012096405029475,0.0021330258767893184,0.0213975429534905,-0.1887430184699106,0.2315381043768916,-0.08367273775821005,0.12646782366519105,-0.27852577209472607,43.58978226913482,-4.9987584191133365,0.10507028071170059,4,0.040120601654052734,0.040120601654052734,-0.16271090507507324,-0.14265060424804688,-0.23180675506591797,4,-0.03955294192957848,1.8666597733034305,10.609634399414062,-1.363635479620581,10.440237045288086,-1.8387023311664112,10.288670539855957,-0.03955294192957848
1852,2007-04-30,10.217345237731934,10.422406196594238,10.190597534179688,10.422406196594238,7102264.0,-0.014617397581000002,1.2608756313307476,0.6571456513633613,47.64397436622605,48.76556226247379,0.09506487880340586,0.1248762602808231,0.13913789200814008,-0.294452748160543,4.87399018350261,0.23180866241455078,-0.027090869622893976,-0.1225906372070309,-0.34027848593967924,0.09509721152561745,-0.23143456157335507,-0.01374671284070672,-0.08671037063598597,21.79489113456741,-26.97924410693246,0.10884392436632456,4,0.19168710708618164,0.19168710708618164,-0.008915424346923828,0.008915901184082031,-0.10698699951171697,0,-0.024432820035500513,-1.3589722491922802,10.368911743164062,1.8666597733034305,10.609634399414062,-1.363635479620581,10.440237045288086,-0.024432820035500513
1853,2007-05-02,10.137104988098145,10.30650234222412,10.09252643585205,10.297586441040039,9108537.0,-0.007853336435913683,1.4000000000000279,0.7826036405577104,45.95962406262808,48.20979113892576,0.1552964642826229,0.19547760384270774,0.19803324011231638,-0.19560299235945067,5.033376454370084,0.21397590637206854,-0.02457081269788297,-0.1903490066528324,-0.42472457157518484,0.044026558269520066,-0.3075367891140086,-0.07316122419165616,0.6240959167480487,6.666704699096902,-42.519290765423335,0.11718778246117659,5,0.2719273567199707,0.2719273567199707,0.12481880187988281,0.0891561508178711,0.062409400939941406,2,0.01319249919446075,1.2608756313307476,10.217345237731934,-1.3589722491922802,10.368911743164062,1.8666597733034305,10.609634399414062,0.01319249919446075
1854,2007-05-03,9.994454383850098,10.110358238220217,9.949875831604004,10.09252643585205,10450985.0,-0.014072124577532819,1.39999429516797,0.611111441254598,34.92062144542487,46.48139317853091,0.2782936681118908,0.3304964260123491,0.32040288378987114,-0.03626468409348682,5.389720722555283,0.18722915649414062,-0.04110611683734966,-0.3173972129821774,-0.595173201298973,-0.03962122466538176,-0.4562852071405761,-0.17850921882377868,0.7533730316162135,5.494536495458038,-37.27919245446513,0.13888799415839798,5,0.361083984375,0.361083984375,0.2674694061279297,0.23180675506591797,0.19614315032958984,3,0.0499553194220006,1.4000000000000279,10.137104988098145,1.2608756313307476,10.217345237731934,-1.3589722491922802,10.368911743164062,0.0499553194220006
1855,2007-05-04,10.199514389038086,10.270838737487793,10.00337028503418,10.00337028503418,11406749.0,0.020517378669449027,-1.7272647710918356,-2.0,45.87628524924242,47.00970202797684,0.06465871523507438,0.11741257124620041,0.09501466513580503,-0.2251258085501746,5.553748641273316,0.2763843536376953,-0.047569726593833295,-0.1034215927124027,-0.3837164731160758,0.17687328769127042,-0.24356903291423926,0.03672584748943386,0.5163949630737328,30.769239811175197,-11.720579734284819,0.1401474402018367,5,0.15602397918701172,0.15602397918701172,0.062409162521362305,0.026746749877929688,-0.035663604736328125,4,0.025349589704165565,1.39999429516797,9.994454383850098,1.4000000000000279,10.137104988098145,1.2608756313307476,10.217345237731934,0.025349589704165565
1856,2007-05-07,10.154935836791992,10.217345237731934,10.09252643585205,10.199514389038086,4276099.0,-0.004370654380761896,2.1111269580926573,-0.22727449531292543,42.10524241651424,47.665068667830326,0.11426498705654708,0.1552025030675832,0.12350146193645983,-0.16472785125573708,5.860763811088927,0.12481880187988281,-0.05636629136319726,-0.13863868713378835,-0.42583830031966485,0.14856092605208815,-0.2822384937267266,0.004961119459149899,0.5303321744995131,43.39615406350155,3.4898420326495057,0.14359980659293853,5,0.20060253143310547,0.20060253143310547,0.09361433982849121,0.07132530212402344,0.16048240661621094,0,0.028094831230979223,-1.7272647710918356,10.199514389038086,1.39999429516797,9.994454383850098,1.4000000000000279,10.137104988098145,0.028094831230979223
1857,2007-05-08,10.110358238220217,10.181682586669922,10.074694633483887,10.17276668548584,7084929.0,-0.00438974694554628,1.666690437138986,1.399965771008004,42.32805161097536,46.89943783480874,0.1790716002570445,0.19133303672816382,0.15286208230340925,-0.10528361636588812,6.1527208025186155,0.10698795318603516,-0.06596483202299197,-0.17162594795226838,-0.469095146593947,0.12584325068941027,-0.3203605472731077,-0.022891348631429054,0.5454940858837887,45.000133707715655,4.59159258764754,0.14873459932083957,5,0.24518013000488104,0.24518013000488104,0.14933657646179022,0.115902900695799,0.36554145812988104,1,0.0026454799372803706,2.1111269580926573,10.154935836791992,-1.7272647710918356,10.199514389038086,1.39999429516797,9.994454383850098,0.0026454799372803706
1858,2007-05-09,10.083610534667967,10.163850784301758,10.012285232543944,10.128189086914062,6064275.0,-0.002645574263742234,1.6154099331863518,0.7143031784841564,43.24322917901356,45.86482204234001,0.1940824157205263,0.21210289191648712,0.16549277509657578,-0.06438566120478306,6.158755567418403,0.15156555175781428,-0.05819719854379102,-0.1876748561859145,-0.49789957286940734,0.12254986049757832,-0.3427872145276609,-0.03256249784416809,0.5440027297360377,41.666716188189156,-0.4165327073532268,0.155112358341746,5,0.2719278335571307,0.2719278335571307,0.19391560554504572,0.14265060424804865,0.6597585678100604,2,0.0026525918925854874,1.666690437138986,10.110358238220217,2.1111269580926573,10.154935836791992,-1.7272647710918356,10.199514389038086,0.0026525918925854874
1859,2007-05-10,9.994454383850098,10.163850784301758,9.9855375289917,10.11927318572998,6083480.0,-0.008841689245270401,-1.4999665735182042,2.7999743282559213,41.2371151073385,43.79468043534985,0.23842757662491465,0.29385526484295177,0.24121680005610457,0.035983512249673666,6.405762978069542,0.1783132553100586,-0.03727582859610301,-0.26256599426269567,-0.5964840103610527,0.07135202183566136,-0.4295250023118733,-0.09560698621351804,0.6060493832419063,3.1254178366091727,-36.155273530606635,0.16695900804917846,5,0.361083984375,0.361083984375,0.278613805770874,0.23180675506591797,0.8826494216918945,3,0.020517378669449027,1.6154099331863518,10.083610534667967,1.666690437138986,10.110358238220217,2.1111269580926573,10.154935836791992,0.020517378669449027
1860,2007-05-11,9.869634628295898,9.9855375289917,9.833971977233887,9.940959930419922,11817863.0,-0.012488901420761311,-1.1249899719213798,0.5714307544200119,40.60912134536423,42.65814053141413,0.2762948321515548,0.3887512051423201,0.358350039829487,0.1719737220974693,6.555129743883239,0.16048240661621094,-0.050134469154770045,-0.355735111236573,-0.7109461601056957,-0.0005240623674502842,-0.5333406356711343,-0.17812958680201163,0.7048440213765854,9.302331366481258,-29.19171683561127,0.1776055244345615,5,0.25855445861816406,0.4279518127441406,0.40789151191711426,0.3566265106201172,1.0787954330444336,4,0.03252024193110459,-1.4999665735182042,9.994454383850098,1.6154099331863518,10.083610534667967,1.666690437138986,10.110358238220217,0.03252024193110459
1861,2007-05-14,9.771561622619627,9.940959930419922,9.726984024047852,9.923129081726074,12857445.0,-0.00993684258534755,1.2857113750738576,2.1250167134643916,40.60909929559756,41.87648774578875,0.313713084120403,0.46576417678170756,0.4474384335260968,0.2806179506892228,6.964954450399981,0.2139759063720703,-0.08452217867522371,-0.4252779483795184,-0.829297747068372,-0.02125814969066475,-0.6272878477239452,-0.22326804903509156,0.7584866267065404,9.80376940598049,-30.69432337333796,0.20200989934442665,5,0.2451815605163592,0.47253084182739435,0.49927759170532404,0.4546995162963885,1.515663146972658,0,0.04014600499208254,-1.1249899719213798,9.869634628295898,-1.4999665735182042,9.994454383850098,1.6154099331863518,10.083610534667967,0.04014600499208254
1862,2007-05-15,10.021201133728027,10.056863784790039,9.61108112335205,9.718069076538086,23924647.0,0.025547555319154425,1.3809528660603545,-1.9999811237651561,42.647075787590474,41.508426826340134,0.03724084053093435,0.1944982865799325,0.1964161199198351,0.04310862521787584,7.176110652114495,0.4457826614379883,-0.1432017084219801,-0.15557818412780833,-0.5522146402835713,0.2410582720279546,-0.3538964122056889,0.04274004395007225,0.44460197757587494,74.1936541291637,34.3991028322911,0.19831822807788138,5,-0.08024120330810547,0.16493988037109375,0.24072265625,0.20506000518798828,1.3997592926025373,1,0.02935946557243918,1.2857113750738576,9.771561622619627,-1.1249899719213798,9.869634628295898,-1.4999665735182042,9.994454383850098,0.02935946557243918
1863,2007-05-16,9.700237274169922,10.00337028503418,9.619996070861816,9.967706680297852,16380196.0,-0.03202848194293273,1.2631525612660237,-0.8823527561135982,31.39014721993584,41.11615191239691,0.3237654751919834,0.4878083728353708,0.5136761276032367,0.37574065249491184,7.452692771417313,0.40120506286621094,-0.181811256936097,-0.44310832023620605,-0.8820288730383119,-0.004187767434100209,-0.662568596637259,-0.22364804383515313,0.6800936383387945,16.128987735088963,-17.485846033080087,0.21946027640105295,5,0.24072265625,0.4859037399291992,0.5616865158081055,0.5438551902770996,1.462167739868164,2,0.07996324216167716,1.3809528660603545,10.021201133728027,1.2857113750738576,9.771561622619627,-1.1249899719213798,9.869634628295898,0.07996324216167716
1864,2007-05-17,9.780477523803713,9.825056076049805,9.700237274169922,9.771561622619627,8517426.0,0.008271988340682768,1.5454262570864572,-0.03333428414545901,28.169010547968156,39.148676945588655,0.23465735331552118,0.3859256786979728,0.4320251485094371,0.3064723980335593,8.036482300583218,0.12481880187988281,-0.2040808510334582,-0.33656682968139506,-0.7968439663963789,0.12371030703358876,-0.5667053980388879,-0.10642826132390226,0.522928409789337,37.999773231473306,10.84819146522446,0.23013856835749216,5,0.13373565673827947,0.4056634902954084,0.46361494064330877,0.534940242767334,1.2392778396606428,3,0.09845036465048151,1.2631525612660237,9.700237274169922,1.3809528660603545,10.021201133728027,1.2857113750738576,9.771561622619627,0.09845036465048151
1865,2007-05-18,9.762646675109863,9.807225227355957,9.682406425476074,9.7448148727417,11577804.0,-0.0018231061469599075,1.3333036207726454,1.999999999999203,31.914893617021363,38.016415967867225,0.20562527270734243,0.3811680254515757,0.4493587060137436,0.33400173824716006,7.835066537778487,0.12481880187988281,-0.21931089804337134,-0.3276506900787357,-0.8055860950221678,0.1502847148646964,-0.5666183925504527,-0.08868298760701876,0.47152677745908633,33.999875919107815,8.558825356595442,0.23896770247171623,5,0.13373517990112305,0.4234943389892578,0.4769878387451172,0.5795183181762695,1.150120735168457,4,0.11415522527036326,1.5454262570864572,9.780477523803713,1.2631525612660237,9.700237274169922,1.3809528660603545,10.021201133728027,0.11415522527036326
1866,2007-05-21,9.825056076049805,9.869634628295898,9.7448148727417,9.807225227355957,7210920.0,0.00639267229644358,1.3333422471809957,0.9999465183442079,37.64044572456689,37.495570869377396,0.10225464142142116,0.304899092612942,0.38802922312099675,0.2818945589704711,7.602835489838639,0.12481975555419922,-0.20061142865564463,-0.24651837348937988,-0.735646346287556,0.24260959930879622,-0.49108235988846793,-0.0019543870902918314,0.34680814359745504,47.99983741124472,21.184744289392075,0.2445639863990882,5,0.06240987777709961,0.3610849380493164,0.43686771392822266,0.5171089172363281,1.0163860321044922,0,0.11433766653291033,1.3333036207726454,9.762646675109863,1.5454262570864572,9.780477523803713,1.2631525612660237,9.700237274169922,0.11433766653291033
1867,2007-05-22,9.78939437866211,9.976622581481934,9.682406425476074,9.718069076538086,14350428.0,-0.0036296685852640342,-3.12498997192138,4.0001069690324655,38.72832620122144,36.99391498295605,0.09789429417424422,0.33306046767134845,0.41776800381942536,0.32618975091262925,6.647636751691864,0.2942161560058594,-0.2220348499556266,-0.2665776729583733,-0.7713515422264408,0.23819619630969413,-0.518964607592407,-0.014190738324339591,0.3263915313556289,44.186150642915244,14.210122932861616,0.25238693463403356,5,0.09807157516479492,0.3967466354370117,0.47252941131591797,0.5527706146240234,1.194697380065918,1,0.15300541923154998,1.3333422471809957,9.825056076049805,1.3333036207726454,9.762646675109863,1.5454262570864572,9.780477523803713,0.15300541923154998
1868,2007-05-23,9.833971977233887,9.842887878417967,9.718069076538086,9.807225227355957,8176351.0,0.004553662550253579,4.599948656512432,0.3749966573071266,44.444422434922274,37.350282463798685,0.015848100645614593,0.26632605617717786,0.37111240488588493,0.29116194325156286,7.016257423509467,0.12481880187988104,-0.23390952167975598,-0.19926514625549352,-0.7008588250042695,0.3023285324932825,-0.45006198562988153,0.051531693118894495,0.2313434541172832,51.51503364580498,17.68043112757009,0.2507968393743876,5,4.76837158203125e-07,0.3521690368652344,0.4279518127441406,0.5081930160522461,1.141204833984375,2,0.16137817483826788,-3.12498997192138,9.78939437866211,1.3333422471809957,9.825056076049805,1.3333036207726454,9.762646675109863,0.16137817483826788
1869,2007-05-24,10.012285232543944,10.110358238220217,9.78939437866211,9.833971977233887,19446778.0,0.018132373747135055,-1.400012836009298,6.666726092847399,43.39621245248744,37.659959253479045,-0.17843411164010092,0.05724271688192317,0.1907383716105464,0.12182402053643138,7.552021779187232,0.32096385955810725,-0.2405770050657754,0.0004456996917703293,-0.4631137431216441,0.46400514250518476,-0.231334021714936,0.23222542109847666,-0.40120410919189275,77.08316619868893,41.090279820251986,0.231779721406707,5,-0.15156555175781072,0.17385578155517756,0.2496385574340838,0.3298797607421893,1.1679515838623065,3,0.11487085663079122,4.599948656512432,9.833971977233887,-3.12498997192138,9.78939437866211,1.3333422471809957,9.825056076049805,0.11487085663079122
1870,2007-05-25,9.949875831604004,10.056863784790039,9.90529727935791,9.940959930419922,8175396.0,-0.00623328236166143,-2.7777724955133767,0.05000133707714985,42.857142857142875,37.90974187142853,-0.11560232379999924,0.07134843199075469,0.2511815934728876,0.19322167361154996,7.381470093006406,0.1515665054321289,-0.2505295190916037,-0.028975772857666726,-0.39759529578551245,0.339643750070179,-0.2132855343215887,0.15533398860625525,-0.3288091659545902,62.49988857690396,26.309804508226513,0.18430976146392244,5,-0.0891561508178711,0.2362651824951172,0.31204795837402344,0.3922891616821289,1.2749395370483398,4,0.10752692294531663,-1.400012836009298,10.012285232543944,4.599948656512432,9.833971977233887,-3.12498997192138,9.78939437866211,0.10752692294531663
1871,2007-05-29,9.95879077911377,10.074694633483887,9.949875831604004,10.00337028503418,4284343.0,0.000895985805315247,-3.0,-5.0,44.5859382238961,38.12517103101804,-0.10634964077833864,0.03176128974851977,0.24956100810565296,0.1918721376929149,6.894703497838329,0.12481880187988281,-0.24981688734425234,0.00044522285461390254,-0.3191852347871649,0.3200756804963927,-0.15937000596627549,0.1602604516755033,-0.3279382820129406,64.58305477559362,28.288463191854838,0.15981522882088978,5,-0.0936136245727539,0.22735023498535156,0.2674703598022461,0.3833742141723633,1.390843391418457,1,0.09579241620029744,-2.7777724955133767,9.949875831604004,-1.400012836009298,10.012285232543944,4.599948656512432,9.833971977233887,0.09579241620029744
1872,2007-05-30,9.967706680297852,9.967706680297852,9.842887878417967,9.90529727935791,6144788.0,0.0008952794954564247,3.000000000000057,-1.3999572146753663,45.806436475107276,39.72698094825931,-0.13818316537191677,0.003356245436927807,0.24848092742403338,0.1899385220370018,7.008650676772802,0.12481880187988459,-0.2379334006809497,0.021843051910400035,-0.2737982902134739,0.317484394034274,-0.12597761915153782,0.1696637229723379,-0.3272640683746353,63.636120531427096,26.86354522435571,0.14782067106193703,5,-0.07132434844970703,0.21843433380126953,0.25855445861816406,0.37445831298828125,1.3373489379882812,2,0.08765661509517209,-3.0,9.95879077911377,-2.7777724955133767,9.949875831604004,-1.400012836009298,10.012285232543944,0.08765661509517209
1873,2007-05-31,10.270838737487793,10.377826690673828,10.17276668548584,10.244091987609863,19131925.0,0.03041141427136007,-1.4210532241901523,0.4285692455799881,58.65919217126081,43.11477890640294,-0.39321417590523566,-0.30487416648439947,-0.04830494979253075,-0.10266937339849136,8.172758902235259,0.41012001037597656,-0.20973619391599385,0.318288421630859,-0.0006933112746949632,0.637270154536413,0.15879755517808292,0.4777792880836351,-0.6209978130386364,81.81813761717687,39.1044541842555,0.15949086645277663,5,-0.2407221794128418,-0.08469772338867188,-0.044577598571777344,0.10253047943115234,1.1857833862304688,3,0.06944447668493847,3.000000000000057,9.967706680297852,-3.0,9.95879077911377,-2.7777724955133767,9.949875831604004,0.06944447668493847
1874,2007-06-01,10.493730545043944,10.51156234741211,10.404574394226074,10.422406196594238,13381253.0,0.021701422177198948,1.0,2.6666547814304407,68.42106448380298,47.17102011382312,-0.5635549752484916,-0.5148397096185686,-0.2652913804330641,-0.316196517297886,9.002437434471972,0.2407236099243164,-0.19688343857336932,0.5162164211273179,0.1156994792563637,0.9167333629982721,0.3159579501918408,0.716474892062795,-0.8147701899458006,97.3332610717156,48.31157245768519,0.2002584709354769,6,-0.39674615859985174,-0.30758953094482244,-0.2563247680664045,-0.08024072647094549,1.0253009796142614,4,0.04587941953604857,-1.4210532241901523,10.270838737487793,3.000000000000057,9.967706680297852,-3.0,9.95879077911377,0.04587941953604857
1875,2007-06-04,10.458067893981934,10.627466201782227,10.413490295410156,10.502647399902344,8814543.0,-0.0033984721552482444,-2.2000057048726744,-0.6250250705317782,71.03829863842918,50.88189265980782,-0.4680984926635521,-0.4836085718465952,-0.2251656584838777,-0.27213564590653405,10.430749788858913,0.2139759063720703,-0.1283573794981585,0.46762609481811523,0.02270837068881626,0.9125438189474142,0.24516723275346486,0.6900849568827656,-0.7291514193449533,78.40899974473987,23.417474253648805,0.22245886206464976,6,-0.3031315803527832,-0.2719268798828125,-0.17162585258483887,-0.05349397659301758,1.0877113342285156,0,0.06905376114835571,1.0,10.493730545043944,-1.4210532241901523,10.270838737487793,3.000000000000057,9.967706680297852,0.06905376114835571
1876,2007-06-05,10.440237045288086,10.538309097290039,10.324333190917967,10.51156234741211,6633829.0,-0.001704984981414026,2.4285845265201,1.5999572146753664,64.96819279045673,53.79743339194506,-0.3954087680942475,-0.4672646600114767,-0.20643598526242357,-0.2462097098200875,11.753868812653778,0.2139759063720721,-0.055340574957982724,0.4355301856994629,-0.0481962696129159,0.9192566410118417,0.1936669580432735,0.6773934133556523,-0.6394365924794858,76.13633324824666,22.599940679453013,0.24186322765618912,6,-0.2674694061279297,-0.25409603118896484,-0.08024096488952637,-0.04903650283813654,1.0966262817382812,1,0.07514947409344086,-2.2000057048726744,10.458067893981934,1.0,10.493730545043944,-1.4210532241901523,10.270838737487793,0.07514947409344086
1877,2007-06-06,10.137104988098145,10.38674259185791,10.101442337036133,10.38674259185791,12287466.0,-0.029034978408536416,1.285715377210006,3.4999866292285065,65.8065175069753,56.17099951106207,-0.042205361107690464,-0.17078215210089454,0.08719286889413524,0.059920334443917866,12.825038948740877,0.3387947082519531,0.0027585753687127124,0.1310607910156243,-0.35404145065432147,0.61616303268557,-0.11149032981934859,0.37361191185059717,-0.27017127537165386,6.779664089808113,-49.361576224934716,0.242551120834973,6,0.07132530212402344,-0.01783132553100586,0.2719273567199707,0.2451801300048828,1.8187942504882812,2,0.11961296483144834,2.4285845265201,10.440237045288086,-2.2000057048726744,10.458067893981934,1.0,10.493730545043944,0.11961296483144834
1878,2007-06-07,10.110358238220217,10.270838737487793,10.056863784790039,10.17276668548584,12826414.0,-0.0026384998388919723,-1.5263080855280196,0.24999617976497202,62.41619459007774,58.28433085968322,0.031144976214322995,-0.1495987946401236,0.10565419993264946,0.089824684320023,13.704839155612394,0.2139749526977539,0.04618878017054939,0.10297665596008443,-0.3831723332489343,0.5891256451691032,-0.14009783864442582,0.3460511505645947,-0.1825819263692665,9.375083567322145,-47.03427390051275,0.2430744946045096,6,0.12481880187988104,0.008915424346922052,0.2986741065978986,0.2719268798828107,1.809877395629881,3,0.11816568235432046,1.285715377210006,10.137104988098145,2.4285845265201,10.440237045288086,-2.2000057048726744,10.458067893981934,0.11816568235432046
1879,2007-06-08,10.199514389038086,10.261923789978027,9.976622581481934,10.101442337036133,16790735.0,0.008818297899755079,1.5600082150283676,-1.571454767726206,65.60515455980564,60.811887715534645,-0.03202780952155315,-0.23463451006352187,0.009365235268257166,0.00394954418615967,14.370170088836796,0.28530120849609375,0.09555112917220399,0.1818798065185554,-0.3117137640513459,0.6754733770884567,-0.06491697876639435,0.42867659180350515,0.4279518127441406,34.24659942941627,-23.964789654469506,0.24679678528495022,6,0.03566265106201172,-0.08024072647094727,0.2095179557800293,0.1827707290649414,1.7831315994262695,4,0.12325172422240516,-1.5263080855280196,10.110358238220217,1.285715377210006,10.137104988098145,2.4285845265201,10.440237045288086,0.12325172422240516
1880,2007-06-11,10.190597534179688,10.342164993286133,10.154935836791992,10.324333190917967,7258189.0,-0.0008742430784726141,1.2105073524444345,-1.3636469718775346,63.57616363170127,62.92191276084633,0.01634524187565667,-0.21127099310552566,0.01549735740218594,0.016128868121048967,14.488882838221528,0.18722915649414062,0.1337997627090033,0.15691480636596644,-0.3372885926642386,0.6511182053961715,-0.09018689314913608,0.40401650588106897,0.4238517951965335,38.095084477843564,-20.523654933681833,0.2471016995151025,6,0.044579505920410156,-0.07132387161254883,0.16494083404541016,0.19168758392333984,1.6583137512207031,0,0.13035879260493743,1.5600082150283676,10.199514389038086,-1.5263080855280196,10.110358238220217,1.285715377210006,10.137104988098145,0.13035879260493743
1881,2007-06-12,10.163850784301758,10.270838737487793,10.074694633483887,10.163850784301758,6868261.0,-0.0026246498096131887,-1.2000064180046424,-0.0,63.999971475636734,64.94341664979405,0.08408070349623564,-0.16193029127088998,0.039091159828924305,0.044022676887202294,14.040079455467906,0.19614410400390625,0.16266994846908567,0.11055359840393031,-0.3708188819466738,0.5919260787545344,-0.13013264177137174,0.35123983857923236,0.43784201011657764,45.652052590212115,-14.18125707574341,0.24068624017530205,6,0.13819360733032227,-0.04457712173461914,0.19168758392333984,0.2095184326171875,1.435421943664549,1,0.13596504644116814,1.2105073524444345,10.190597534179688,1.5600082150283676,10.199514389038086,-1.5263080855280196,10.110358238220217,0.13596504644116814
1882,2007-06-13,10.315418243408203,10.324333190917967,10.083610534667967,10.253007888793944,11435008.0,0.014912404985376604,5.000047540944904,100.0,66.66668867617446,65.83313848367334,-0.014501946278523192,-0.3060151350533715,-0.1165198361390214,-0.10180342784902408,14.273434650893178,0.24072265625,0.20389022175684168,0.24741020202636754,-0.24762123021941385,0.7424416342721489,-0.00010551409652315158,0.49492591814925824,0.2737731467514042,92.68299682493301,30.48396003814483,0.24751571612289064,6,-0.013373851776123047,-0.19614458084106445,0.04012012481689453,0.0312042236328125,1.3908424377441424,2,0.11840965192067676,-1.2000064180046424,10.163850784301758,1.2105073524444345,10.190597534179688,1.5600082150283676,10.199514389038086,0.11840965192067676
1883,2007-06-14,10.475899696350098,10.475899696350098,10.33324909210205,10.377826690673828,12732344.0,0.015557435399620845,1.909069692814843,1.571422022554278,66.25001086375926,65.59191030366847,-0.15962253726579334,-0.4273150538093553,-0.27983821590211555,-0.25227782363741724,14.716701048145723,0.16048145294189453,0.24896358920521955,0.3691085338592526,-0.1261434955787184,0.8643605632972235,0.12148251914026709,0.6167345485782381,0.101040317635956,100.0,38.044412543219835,0.24762601471898574,6,-0.17385530471801758,-0.356626033782959,-0.120361328125,-0.12927722930908203,1.0877103805541974,3,0.14127660488692673,5.000047540944904,10.315418243408203,-1.2000064180046424,10.163850784301758,1.2105073524444345,10.190597534179688,0.14127660488692673
1884,2007-06-15,10.743369102478027,10.75228500366211,10.475899696350098,10.502647399902344,37610771.0,0.025531879254353518,1.137935104550501,2.454515398154361,74.31693573841794,65.95620331477834,-0.4335490674760596,-0.6523970639926766,-0.5445082434323076,-0.5063749648827702,15.48847191224049,0.2763853073120117,0.3024879193333856,0.5884333610534664,0.042164274976240534,1.1347024471306923,0.3152988180148544,0.8615679040920785,-0.7667465209960938,98.68417534007502,35.27737409492785,0.2731345430386126,6,-0.37891530990600586,-0.5616860389709473,-0.3878307342529297,-0.47252988815307795,0.7489156723022461,4,0.10954352588524752,1.909069692814843,10.475899696350098,5.000047540944904,10.315418243408203,-1.2000064180046424,10.163850784301758,0.10954352588524752
1885,2007-06-18,10.877103805541992,10.948430061340332,10.761200904846193,10.78794765472412,18454121.0,0.012448115836690254,-1.62502089197017,0.37037022363964844,76.14213583840619,67.19775254232827,-0.5605392870740502,-0.7360986839973478,-0.6761311905599339,-0.6255392613753745,16.397510389407426,0.2050609588623047,0.31613553782584347,0.6664452075958245,0.06417190717140286,1.268718508020246,0.3653085573836137,0.9675818578080353,-0.8849679756164548,91.83662999984719,27.398063730201102,0.30113665021221053,6,-0.4145774841308594,-0.5973482131958008,-0.5215654373168945,-0.615180492401123,0.3833742141723633,0,0.10163938881957524,1.137935104550501,10.743369102478027,1.909069692814843,10.475899696350098,5.000047540944904,10.315418243408203,0.10163938881957524
1886,2007-06-19,10.948430061340332,11.037586212158203,10.832526206970217,11.037586212158203,12682596.0,0.006557467601072009,3.6000192540138873,-0.9999999999999801,76.9607974223251,68.43711697736714,-0.6170911644067942,-0.7578023338486304,-0.7433236742784288,-0.6820171532996131,17.80596154237501,0.2050600051879865,0.29424184694534894,0.6816027641296394,0.023775186066991694,1.339430342192287,0.35268897509831554,1.0105165531609632,-0.9180424621582031,90.65425325597113,25.035433034933362,0.32891378903132407,6,-0.44132566452026367,-0.6240963935852051,-0.7355422973632812,-0.6909642219543457,0.2407217025756836,1,0.08224752033076599,-1.62502089197017,10.877103805541992,1.137935104550501,10.743369102478027,1.909069692814843,10.475899696350098,0.08224752033076599
1887,2007-06-20,11.287224769592285,11.322887420654295,10.975176811218262,10.984091758728027,26988665.0,0.030944592636003687,-1.16667161881896,-3.4000235326836887,77.40385901035731,70.10241302406489,-0.8667305400058183,-1.0315161701692936,-1.073962556915026,-1.007543972387083,20.043670684608678,0.37445735931396307,0.2796351855743886,0.9455059528350827,0.18370816952554492,1.7073037361446204,0.5646070611803129,1.3264048444898524,-1.1964052536315926,96.39639552823492,31.470643721091548,0.3808988916547689,6,-0.6374697685241699,-0.8202404975891113,-1.1568069458007812,-1.0431323051452637,-0.41012096405029297,2,0.02764611893037494,3.6000192540138873,10.948430061340332,-1.62502089197017,10.877103805541992,1.137935104550501,10.743369102478027,0.02764611893037494
1888,2007-06-21,11.420960426330565,11.492284774780273,11.233731269836426,11.233731269836426,26356810.0,0.011848409105714053,-1.761893604449787,0.6176468737612334,76.26264618030936,71.2865787596764,-0.888434896556511,-1.0964796917057544,-1.196383092715795,-1.128380598636717,22.512709392085075,0.25855350494384766,0.28792210789504225,0.9998921871185278,0.13689565367147694,1.8628887205655786,0.5683939203950015,1.431390453842054,-1.231575477994383,92.98254667808872,30.827790409445875,0.4314982667235256,6,-0.6374707221984846,-0.8648200035095197,-1.3574099540710431,-1.2348194122314435,-0.5349407196044904,3,0.024980408316977565,-1.16667161881896,11.287224769592285,3.6000192540138873,10.948430061340332,-1.62502089197017,10.877103805541992,0.024980408316977565
1889,2007-06-22,11.162405014038086,11.376380920410154,11.144574165344238,11.376380920410154,14543834.0,-0.022638675088689553,1.166662209742855,-1.14285568753693,67.71298361979945,71.74622542502064,-0.5352129687410816,-0.787729594319682,-0.9287088424464862,-0.8597222589791329,23.642748090821097,0.27638626098632635,0.31542630633476954,0.6838307857513435,-0.21692471248358558,1.5845862839862725,0.23345303663387895,1.134208534868808,-0.8427300830574946,54.877986738794846,-5.005054610505518,0.4503777491174642,6,-0.37891530990600586,-0.5750594139099121,-1.0988545417785645,-0.9762639999389648,-0.3298788070678693,4,0.03594252872581172,-1.761893604449787,11.420960426330565,-1.16667161881896,11.287224769592285,3.6000192540138873,10.948430061340332,0.03594252872581172
1890,2007-06-25,11.019755363464355,11.05541706085205,10.930598258972168,11.019755363464355,9854060.0,-0.012779472738565834,2.5000802267743487,-0.0,63.713078073978174,71.71434838039191,-0.29343635369580134,-0.5911248527069297,-0.7855955438636499,-0.7074118918449361,24.47787092020153,0.23180675506591797,0.3535528310535998,0.48768715858459544,-0.4079261434115953,1.3833004605807862,0.03988050758650097,0.9354938095826899,-0.5828194481037965,28.37843502595358,-28.232179853424853,0.4478066509980952,6,-0.23180770874023438,-0.43240976333618164,-0.9695782661437988,-0.8336143493652344,-0.1783132553100586,0,0.04288020883681076,1.166662209742855,11.162405014038086,-1.761893604449787,11.420960426330565,-1.16667161881896,11.287224769592285,0.04288020883681076
1891,2007-06-26,10.91276741027832,11.05541706085205,10.859272956848145,10.903850555419922,9161466.0,-0.009708741224941364,-3.0,100.0,70.23253430501659,72.11055345026325,-0.07715650571397958,-0.4311059217252762,-0.6742039734521388,-0.5884401200576121,25.16663819929302,0.19614410400390625,0.381099060210941,0.3330003738403313,-0.5352545540820426,1.2012553017627052,-0.10112709012085652,0.7671278378015192,-0.3702966089757904,8.450782736557285,-52.213297296012925,0.4341274639611873,6,-4.76837158203125e-07,-0.3254218101501465,-0.8715059757232666,-0.7266263961791992,-0.41012001037597656,1,0.031862734388395264,2.5000802267743487,11.019755363464355,1.166662209742855,11.162405014038086,-1.761893604449787,11.420960426330565,0.031862734388395264
1892,2007-06-27,10.841442108154297,10.99300765991211,10.796862602233887,10.823610305786133,9066733.0,-0.006535949997142354,-4.49986629586052,1.9997860962566845,68.6363333587783,72.37570039415426,0.08563794413205272,-0.30669049466474974,-0.6017998768783226,-0.5055664671389426,26.459545839732932,0.19614505767822266,0.41713041389228067,0.21798830032348704,-0.6074687313672698,1.0434453320142438,-0.19474021552189136,0.6307168161688654,-0.2039899095039921,6.410423434900844,-58.2322063847465,0.4127285158453784,6,0.14265012741088867,-0.25409650802612305,-0.8046386241912842,-0.6553010940551758,-0.25855541229248047,2,0.03207226974907629,-3.0,10.91276741027832,2.5000802267743487,11.019755363464355,1.166662209742855,11.162405014038086,0.03207226974907629
1893,2007-06-28,10.984091758728027,11.010839462280273,10.894935607910156,11.001922607421877,10508732.0,0.01315781140097938,5.499665748589459,-0.9999465183443076,69.46898906153346,71.83703965227821,0.02531879246918578,-0.41441236985347985,-0.739966339225905,-0.6370022330202652,26.21259883210768,0.16939735412597656,0.4641467435973361,0.3249752998352058,-0.49796392260891054,1.1479145222793221,-0.08649431138685237,0.736444911057264,-0.261156302464725,32.30772015686181,-34.68525273662343,0.41146961122205844,6,0.14265108108520508,-0.37891483306884766,-0.9472882747650146,-0.7979507446289062,-0.49927711486816406,3,-0.009740263968663787,-4.49986629586052,10.841442108154297,-3.0,10.91276741027832,2.5000802267743487,11.019755363464355,-0.009740263968663787
1894,2007-06-29,10.975176811218262,11.046502113342283,10.91276741027832,11.010839462280273,6591372.0,-0.0008116235466334443,1.4999955430762186,2.0000534845160334,69.46905482112274,71.09558620591339,0.07886738388976688,-0.3874437615837749,-0.7245674129861772,-0.6152454489634529,25.579914377999067,0.13373470306396307,0.4991785349650826,0.291988039016724,-0.5387110576453455,1.1226871356787935,-0.12336150931431078,0.7073375873477588,-0.178314208984375,68.96582249533407,-1.6130349851283086,0.4153495483310346,6,0.16939687728881836,-0.3343372344970703,-0.9651200771331787,-0.7890357971191406,-0.900482177734375,4,-0.008123523294955581,5.499665748589459,10.984091758728027,-4.49986629586052,10.841442108154297,-3.0,10.91276741027832,-0.008123523294955581
1895,2007-07-02,11.18023681640625,11.242646217346193,10.96626091003418,10.975176811218262,12299538.0,0.018683981927141824,-1.4799952079206387,-5.749993314614254,73.17074761543657,70.67446956070354,-0.08791661300278619,-0.5645725781563034,-0.9203395085537416,-0.8038631226310216,24.77123214152291,0.2763853073120135,0.5337214905904304,0.4609395980834954,-0.39106616536235883,1.3129453615293496,0.034936716360569164,0.8869424798064216,-0.3138319969177239,86.00006845827647,11.76135368418096,0.426002881722927,7,-0.03566312789916992,-0.5126504898071289,-1.156806468963623,-0.9940958023071289,-1.2838544845581055,0,-0.03110046908181685,1.4999955430762186,10.975176811218262,5.499665748589459,10.984091758728027,-4.49986629586052,10.841442108154297,-0.03110046908181685
1896,2007-07-03,11.224815368652344,11.340719223022461,11.162405014038086,11.260478019714355,9927902.0,0.00398726368485125,-1.2222142988727054,-0.1739132456829798,71.79487531118495,70.0512491496844,-0.09964577171663436,-0.5769386717174694,-0.9517590088568078,-0.8480866749725102,24.526133860704373,0.178314208984375,0.5328010871066287,0.46628923416137624,-0.403675860401826,1.3362543287245785,0.031306686879775114,0.9012717814429774,-0.31204795837402344,78.6885274648196,6.5026961223516935,0.43498254728160074,7,-0.08024168014526367,-0.5572290420532227,-1.2013850212097168,-1.0386743545532227,-1.159036636352539,1,-0.03415408164028222,-1.4799952079206387,11.18023681640625,1.4999955430762186,10.975176811218262,5.499665748589459,10.984091758728027,-0.03415408164028222
1897,2007-07-04,11.349634170532227,11.456622123718262,11.26939296722412,11.26939296722412,9096245.0,0.01111989799212787,-3.6666587432699025,-2.2500066853857965,71.30435106136099,69.50032746980125,-0.23990990217669506,-0.6390232508317624,-1.058535403191044,-0.9746682271690581,25.5347759557071,0.23180675506591797,0.5191469698521427,0.5304815769195557,-0.3260376495863273,1.3870008034254386,0.10222196366661507,0.9587411901724963,-0.3833732604980469,80.95237286725492,11.777372449388423,0.42825961325294126,7,-0.22289180755615234,-0.6820478439331055,-1.3239750862121582,-1.1634931564331055,-1.3462638854980469,2,-0.07462679042369214,-1.2222142988727054,11.224815368652344,-1.4799952079206387,11.18023681640625,1.4999955430762186,10.975176811218262,-0.07462679042369214
1898,2007-07-05,11.305055618286133,11.44770622253418,11.233731269836426,11.412043571472168,10881890.0,-0.003927752346576607,1.3999893033828053,-1.333329371635003,65.36585314947669,69.23953519532094,-0.23859193867976103,-0.5273914665765957,-1.0020963027423502,-0.9298518044947564,26.7481024640588,0.2139749526977539,0.4963480450108708,0.4261681556701653,-0.38779768483656163,1.2401339961768922,0.019185235416802726,0.8331510759235279,-0.2861923217773441,72.13106705034255,6.4124722465560495,0.4069829202533633,7,-0.1783132553100586,-0.5706019401550293,-1.2637939453125,-1.1189146041870117,-1.711806297302246,3,-0.06388017421658632,-3.6666587432699025,11.349634170532227,-1.2222142988727054,11.224815368652344,-1.4799952079206387,11.18023681640625,-0.06388017421658632
1899,2007-07-06,11.456622123718262,11.465538024902346,11.305055618286133,11.403127670288086,10278603.0,0.013406966807572918,3.4999532029253113,-0.5000044569238312,65.70049157938419,69.46035891814384,-0.38446543538233513,-0.6112909488557463,-1.1446826941691146,-1.0824320498766866,28.42539103866143,0.1604824066162127,0.44887730947892024,0.5148792743682868,-0.2718903264796584,1.301648875216232,0.12149447394431334,0.9082640747922603,-0.3904166793823247,98.21423796153003,34.3205627127928,0.3933848004239728,7,-0.3254218101501465,-0.7221684455871582,-1.3484933376312256,-1.2704811096191406,-1.5513248443603516,4,-0.08482495707408366,1.3999893033828053,11.305055618286133,-3.6666587432699025,11.349634170532227,-1.2222142988727054,11.224815368652344,-0.08482495707408366
1900,2007-07-09,11.519031524658205,11.750839233398438,11.465538024902346,11.54577922821045,21482862.0,0.0054474521605054615,-3.2666742731636527,-0.5000089137681731,65.53396671895557,68.93829585302593,-0.4119226712608999,-0.5998280515179939,-1.2026626464513779,-1.1447907824592054,30.11876067044182,0.2942171096801758,0.39567196620769174,0.5108669757843032,-0.2319706149759977,1.253704566544604,0.13944818040415186,0.8822857711644545,-0.4102181472778348,60.606011493992376,0.09334715861584186,0.37141879538015055,7,-0.2451806068420428,-0.6553006172180194,-1.3774688243865985,-1.3328905105590838,-1.569155693054201,0,-0.12538700741312325,3.4999532029253113,11.456622123718262,1.3999893033828053,11.305055618286133,-3.6666587432699025,11.349634170532227,-0.12538700741312325
1901,2007-07-10,11.54577922821045,11.71517562866211,11.483368873596193,11.554694175720215,17526242.0,0.0023220444787381833,-2.466640994922765,0.33329767889616074,58.47954130896591,67.80976340304679,-0.37932480196294804,-0.5457159449138196,-1.2168183670588633,-1.1737518516011303,32.290564158411094,0.2318067550659162,0.37456687324120175,0.4685182571411133,-0.19667091403049497,1.1337074283127215,0.13592367155530916,0.8011128427269174,-0.3599227481079108,60.34483712541058,4.190652721630961,0.332594585585804,7,-0.22289180755615234,-0.6820483207702637,-1.3752405643463135,-1.3596382141113281,-1.6672296524047852,1,-0.14285713105723008,-3.2666742731636527,11.519031524658205,3.4999532029253113,11.456622123718262,1.3999893033828053,11.305055618286133,-0.14285713105723008
1902,2007-07-11,11.536863327026367,11.554694175720215,11.349634170532227,11.483368873596193,12131256.0,-0.0007722216931272952,3.600019254013927,-6.000534873769591,54.14010395482081,66.10655394674538,-0.2921077639947942,-0.46441116324729137,-1.1902682780266893,-1.165130631688811,34.11346716740296,0.20506000518798828,0.3724341704190124,0.3985301017761227,-0.19227623182406361,0.989336435376309,0.10312693497603043,0.693933268576215,-0.28320891652832003,58.6206514983577,6.830680537454398,0.29540316680009293,7,-0.20506000518798828,-0.6731324195861816,-1.3574090003967285,-1.350722312927246,-1.9792766571044904,2,-0.12751166006104842,-2.466640994922765,11.54577922821045,-3.2666742731636527,11.519031524658205,3.4999532029253113,11.456622123718262,-0.12751166006104842
1903,2007-07-12,11.955899238586426,12.000476837158205,11.527947425842285,11.554694175720215,27925676.0,0.03632147661647522,-1.0784293162970466,7.499937603622804,75.42861404046016,66.76872719333844,-0.624465103150575,-0.8083275410800113,-1.5838504102458462,-1.5840205431726577,35.79693398317443,0.47252941131591975,0.37914118047387646,0.7435660362243652,0.13173983767397424,1.3553922347747562,0.4376529369491706,1.0494791354995598,-0.6425826493403317,93.58984204651087,40.447638926772434,0.3059130992751955,7,-0.4725303649902344,-0.9673495292663574,-1.7920472621917725,-1.7697582244873047,-2.362649917602539,3,-0.16331092413782322,3.600019254013927,11.536863327026367,-2.466640994922765,11.54577922821045,-3.2666742731636527,11.519031524658205,-0.16331092413782322
1904,2007-07-13,11.920235633850098,12.152044296264648,11.839996337890625,12.125296592712402,13579294.0,-0.0029829295166045044,1.413771227076233,-0.5111125901486592,80.98154275432032,67.63659331988106,-0.4924315000267043,-0.7167221206916992,-1.5180238796568233,-1.5468509072204029,36.78960807848939,0.31204795837402344,0.3977508996248087,0.6490591049194343,0.0017941797802762949,1.2963240300585923,0.3254266423498553,0.9726915674890133,-0.5706014633178711,71.11095000166392,14.223424648932735,0.32363246256957906,7,-0.26301097869873047,-0.8559021949768066,-1.7430102825164795,-1.7340946197509766,-2.2556610107421875,4,-0.19521311359468663,-1.0784293162970466,11.955899238586426,3.600019254013927,11.536863327026367,-2.466640994922765,11.54577922821045,-0.19521311359468663
1905,2007-07-16,11.982645988464355,12.080718040466307,11.920235633850098,11.991561889648438,12789446.0,0.005235664506247684,-1.399977180834727,0.043479271888457925,87.97463683981415,69.43434460083985,-0.4794718253947394,-0.7294612158860119,-1.5555349087228088,-1.6083735128839596,37.31784152127449,0.16048240661620916,0.4087783243561631,0.656192350387574,-0.036598458832955316,1.3489831596081032,0.3097969457773093,1.0025877549978386,-0.5046261978149413,78.88881229587301,15.21861112523289,0.34639540461026475,7,-0.28975820541381836,-0.8692765235900879,-1.8054206371307373,-1.7965049743652344,-2.3002395629882812,0,-0.17336310453520032,1.413771227076233,11.920235633850098,-1.0784293162970466,11.955899238586426,3.600019254013927,11.536863327026367,-0.17336310453520032
1906,2007-07-17,11.84891128540039,11.973730087280273,11.78650188446045,11.973730087280273,9938885.0,-0.011160698830017246,2.0,13.999572146753664,84.24239438226721,70.87190496982944,-0.277032102082833,-0.5531668957819278,-1.3965043990403032,-1.4719572778144823,37.41925829395404,0.19614410400390625,0.4218926170574413,0.4774335861206058,-0.22882752517359073,1.1836946974148024,0.12430303047350755,0.8305641417677041,-0.2630475738525391,62.22218524628352,-8.331976768987083,0.3531305556470986,7,-0.15602350234985352,-0.735541820526123,-1.6716859340667725,-1.6627702713012695,-1.8990354537963867,1,-0.16027088126959643,-1.399977180834727,11.982645988464355,1.413771227076233,11.920235633850098,-1.0784293162970466,11.955899238586426,-0.16027088126959643
1907,2007-07-18,11.599272727966307,11.768670082092285,11.590356826782227,11.71517562866211,14669717.0,-0.021068480590421435,-1.6666714207272286,0.9285692455800023,69.49151825373316,71.33031220363573,0.013121514867037831,-0.29402673631501663,-1.1225122229953026,-1.2202074470716813,36.58771465430304,0.25855445861816406,0.40253150033673535,0.21219263076782013,-0.49999390893234796,0.9243791704679882,-0.1439006390822648,0.5682859006179051,0.5527715682983416,11.428562696645411,-61.32125008392849,0.3560932698500842,7,0.1292772293090838,-0.4814453124999982,-1.3886137008666974,-1.4131317138671857,-1.76530075073242,2,-0.1483475035475208,2.0,11.84891128540039,-1.399977180834727,11.982645988464355,1.413771227076233,11.920235633850098,-0.1483475035475208
1908,2007-07-19,11.706260681152346,11.777585983276367,11.63493537902832,11.670598030090332,10879289.0,0.009223677699041088,-1.6666666666666667,-0.3076942065118222,71.80847159738433,72.00897665008017,-0.03461018754766876,-0.39900183071647,-1.202538938991017,-1.3235864244906388,35.402349895509424,0.17831325531006037,0.3910131777359691,0.3049155712127707,-0.42141688514717224,1.0312480275727136,-0.05825065696719989,0.6680817993927413,0.43454986572265497,20.63493680514555,-50.420941018964264,0.36316622817997124,7,0.044578552246091974,-0.4636139869689959,-1.4956016540527362,-1.5201196670532244,-1.8722887039184588,3,-0.1835491340706208,-1.6666714207272286,11.599272727966307,2.0,11.84891128540039,-1.399977180834727,11.982645988464355,-0.1835491340706208
1909,2007-07-20,11.563610076904295,11.724091529846193,11.536863327026367,11.706260681152346,13489344.0,-0.01218583868354517,1.1000032090022993,-3.9999999999999005,61.87842985687814,71.60280588762713,0.13948050730282802,-0.2368987407056089,-1.0311546187761618,-1.1771232115588557,34.454688145203946,0.187228202819826,0.37046234238856357,0.14220471382140865,-0.5784811804516803,0.8628906080944976,-0.21813823331513582,0.5025476609579531,0.5661913955688505,4.917995416230162,-61.593543078035786,0.3603429471365445,7,0.1872291564941424,-0.24963808059692205,-1.3529510498046857,-1.377469062805174,-1.8277101516723615,4,-0.17039322000797652,-1.6666666666666667,11.706260681152346,-1.6666714207272286,11.599272727966307,2.0,11.84891128540039,-0.17039322000797652
1910,2007-07-23,11.492284774780273,11.643851280212402,11.420960426330565,11.57252597808838,10638413.0,-0.006168082601338942,-1.0000085573578144,0.5625016713464351,58.15214990128891,71.56642906455191,0.23089373324342333,-0.1352942200128684,-0.9273080505182456,-1.0986600546140401,34.297894991254594,0.2228908538818377,0.3723102764672319,0.04725294113159251,-0.648543568451176,0.743049450714361,-0.30064531365979263,0.39515119592297765,0.6137991718750015,12.903086672153291,-49.91726326792539,0.3478982547913846,7,0.25855445861816406,-0.035662174224853516,-1.2192163467407227,-1.3061437606811523,-1.9525299072265607,0,-0.1590380144149629,1.1000032090022993,11.563610076904295,-1.6666666666666667,11.706260681152346,-1.6666714207272286,11.599272727966307,-0.1590380144149629
1911,2007-07-24,11.260478019714355,11.438791275024414,11.224815368652344,11.420960426330565,12508630.0,-0.020170641400621747,1.1818234859387764,1.9999999999999336,47.44899601988042,70.8229726273363,0.4670945349476341,0.13059337673097282,-0.661841456188279,-0.8609909247876306,34.173017339758154,0.2674694061279297,0.3571081262488143,-0.20193934440612793,-0.8579785406849165,0.45409985187266066,-0.5299589425455213,0.12608025373326548,0.8044985157214377,6.4516184685881495,-51.841363745539624,0.32801959813939396,7,0.4279518127441406,0.2139754295349121,-0.8893370628356934,-0.9807224273681641,-1.7207231521606428,1,-0.14014250473873868,-1.0000085573578144,11.492284774780273,1.1000032090022993,11.563610076904295,-1.6666666666666667,11.706260681152346,-0.14014250473873868
1912,2007-07-25,11.189151763916016,11.287224769592285,10.957345008850098,11.046502113342283,17239792.0,-0.006334212071056444,-1.0555570411968327,-0.888880305209258,46.73366645094293,67.63464511738995,0.5407797106622905,0.24169672556361022,-0.5650380443429803,-0.781737436779224,34.062879064342795,0.3298797607421875,0.3355591061397618,-0.2906510829925537,-0.893688831309893,0.31238666532478554,-0.5921699571512242,0.010867791166116803,0.8086118781771017,28.26081143142829,-27.11345635868442,0.30151887415867,7,0.3655428886413574,0.28530168533325195,-0.773432731628418,-0.8648180961608887,-1.3730106353759766,2,-0.1107569151317227,1.1818234859387764,11.260478019714355,-1.0000085573578144,11.492284774780273,1.1000032090022993,11.563610076904295,-0.1107569151317227
1913,2007-07-26,10.877103805541992,11.215899467468262,10.796862602233887,11.144574165344238,18084927.0,-0.02788843738632174,1.0434793729929333,-1.875015877897275,35.02305192388559,62.52814613623052,0.7640563861562679,0.5747881334592186,-0.22026646311429765,-0.46278453387692586,34.07225686147902,0.419036865234375,0.3225605592067513,-0.5973496437072754,-1.2204663141068934,0.025767026692342654,-0.9089079789070844,-0.28579130850746637,1.0166179732268237,8.65387186686824,-39.59530843287011,0.31155833519980913,7,0.5616865158081055,0.5973496437072754,-0.31873416900634766,-0.41011953353881836,-0.6954212188720703,3,-0.09590161562829058,-1.0555570411968327,11.189151763916016,1.1818234859387764,11.260478019714355,-1.0000085573578144,11.492284774780273,-0.09590161562829058
1914,2007-07-27,10.886019706726074,11.403127670288086,10.449152946472168,10.538309097290039,31255691.0,0.0008196944097875747,-2.627122331505235,-1.2999967910205625,33.17538524244027,56.43934040318898,0.6626990046385757,0.5890512968733521,-0.19826722651459328,-0.4639617674956007,34.30932670997773,0.953974723815918,0.31788782435238083,-0.5839758872985836,-1.2231995919854004,0.055247817388233145,-0.903587739641992,-0.26436403495517524,0.8760789708585506,36.5671189049214,-9.700999680199502,0.3196118523434086,7,0.3254218101501465,0.414578914642334,-0.21620464324951172,-0.3343367576599121,-0.5438547134399414,4,-0.0966420930546511,1.0434793729929333,10.877103805541992,-1.0555570411968327,11.189151763916016,1.1818234859387764,11.260478019714355,-0.0966420930546511
1915,2007-07-30,10.832526206970217,11.019755363464355,10.680959701538086,10.868188858032227,11387256.0,-0.004913963156139234,1.0,-0.10256417289035998,31.30842522920244,50.557788275070685,0.598868630319485,0.6484035315019767,-0.11326795545190826,-0.40239265170341554,34.032028637814435,0.33879566192626953,0.23416654830067785,-0.6200838565826405,-1.309438233989626,0.06927052082434493,-0.9647610452861333,-0.2754066678791478,0.7457600682586634,38.73872397999075,-5.511308028547603,0.3446771887034928,7,0.28084325790405096,0.4680724143981916,-0.14710855484008967,-0.2808432579040545,-0.41012001037597834,0,-0.10123458376981875,-2.627122331505235,10.886019706726074,1.0434793729929333,10.877103805541992,-1.0555570411968327,11.189151763916016,-0.10123458376981875
1916,2007-07-31,10.841442108154297,11.02867031097412,10.814695358276367,11.001922607421877,13172700.0,0.000823067584950099,-1.0000089139271031,4.499959887685794,31.77572709451107,46.367144812934896,0.4827843161609433,0.6422206183653874,-0.09193685036742849,-0.4026720367386094,33.485077103318105,0.21397495269775213,0.13875153702876908,-0.5919992923736572,-1.3277812992317237,0.14378271448440927,-0.9598902958026905,-0.22410828894462398,0.5787655010486432,41.121546712785474,-1.2565549721931646,0.3678910034290331,7,0.2719273567199707,0.45915651321411133,-0.15379548072814941,-0.28975915908813477,-0.5527715682983398,1,-0.12006587570315308,1.0,10.832526206970217,-2.627122331505235,10.886019706726074,1.0434793729929333,10.877103805541992,-0.12006587570315308
1917,2007-08-01,10.502647399902344,10.75228500366211,10.458067893981934,10.672043800354004,17998321.0,-0.031249967012887625,-1.2758534201353668,1.0555575364282372,10.243960980853146,39.526643633320326,0.7260118002885037,0.9637180360545656,0.27494132677570526,-0.06039743102058637,32.93572696807058,0.3833742141723633,0.0102430348259972,-0.8884446620941162,-1.7338678209163465,-0.04302150327188592,-1.3111562415052305,-0.46573308268300195,0.7816125565182883,5.607533626907524,-29.041270134608816,0.42271157941111487,8,0.5839748382568359,0.7979512214660645,0.24740886688232422,0.04903554916381836,0.30313205718993963,2,-0.09168093488100759,-1.0000089139271031,10.841442108154297,1.0,10.832526206970217,-2.627122331505235,10.886019706726074,-0.09168093488100759
1918,2007-08-02,10.582886695861816,10.698790550231934,10.502647399902344,10.627466201782227,12172103.0,0.007639911434160762,1.0952308185999602,0.2631667839549613,14.285699732482556,34.238562508387474,0.5248585489434792,0.871272200601144,0.2228598185235171,-0.13494663598344658,32.5430638235806,0.19614315032958984,-0.113351274016809,-0.7720969200134284,-1.6914483795902253,0.14725453956336843,-1.2317726498018278,-0.3124211902250291,0.5844582791660304,14.018584145994012,-15.356316143656489,0.4596757297883985,8,0.46361541748046875,0.7177119255065918,0.20283222198486328,-0.031203746795654297,0.11590385437011719,3,-0.07245145765583927,-1.2758534201353668,10.502647399902344,-1.0000089139271031,10.841442108154297,1.0,10.832526206970217,-0.07245145765583927
1919,2007-08-03,10.484814643859863,10.663127899169922,10.449152946472168,10.618550300598145,9834323.0,-0.009267041670237508,-1.0869593526183612,2.9999358220130494,10.74761450143211,28.97139190840339,0.5071420287168635,0.9410542557878365,0.3427821563495712,-0.03269351044176716,32.12713768891553,0.2139749526977539,-0.20569411221618772,-0.8215785980224606,-1.8178217430702581,0.17466454702533696,-1.3197001705463602,-0.3234570254985609,0.5819834471701881,6.153689185542125,-16.257515334465264,0.49812157252389916,8,0.45915746688842773,0.8157839775085449,0.3811452388763428,0.06686830520629883,0.25855445861816406,4,-0.028911532295657905,1.0952308185999602,10.582886695861816,-1.2758534201353668,10.502647399902344,-1.0000089139271031,10.841442108154297,-0.028911532295657905
1920,2007-08-06,10.074694633483887,10.466983795166016,10.03011703491211,10.404574394226074,21613391.0,-0.03911561856900847,-1.0851089009763535,2.466655257002681,9.38771179873227,24.74236032827582,0.7767093823372875,1.304291824810356,0.7724492771006606,0.3796922772659137,31.32837854698226,0.4546976089477539,-0.33312251843911866,-1.1594817638397217,-2.2910329012871955,-0.02793062639224786,-1.7252573325634586,-0.5937061951159848,0.9056331373080617,4.464218348727252,-12.377817952194254,0.565775568723737,8,0.6419277191162109,1.0163860321044922,0.818011999130249,0.4769883155822754,0.6686744689941406,0,0.026548731205538578,-1.0869593526183612,10.484814643859863,1.0952308185999602,10.582886695861816,-1.2758534201353668,10.502647399902344,0.026548731205538578
1921,2007-08-07,9.896382331848145,10.181682586669922,9.798309326171877,10.128189086914062,20807899.0,-0.017699027923199773,1.263166043163837,0.7027007493408576,9.704601358517891,20.628019762450815,0.828278229779869,1.425801268734002,0.9683523042847071,0.5638119131164174,30.62185659574573,0.3833732604980451,-0.4441657502460288,-1.2553242206573483,-2.5234358727603556,0.012787431445659081,-1.8893800467088528,-0.6212683946058437,0.9319117212030292,10.280451377364585,-6.947013562087665,0.634055826051504,8,0.7043361663818359,1.0787944793701172,1.009697675704956,0.6553006172180176,0.8469867706298828,1,0.053153146989204814,-1.0851089009763535,10.074694633483887,-1.0869593526183612,10.484814643859863,1.0952308185999602,10.582886695861816,0.053153146989204814
1922,2007-08-08,10.065778732299805,10.235177040100098,9.949875831604004,9.976622581481934,22989849.0,0.017117002432951223,-3.000026741721766,-0.38461411874092327,12.294999320500224,18.102680584296884,0.5395086366831503,1.202180511211509,0.8185902828902627,0.40140921263588325,30.529412341628625,0.3387947082519531,-0.5495658323965689,-1.0123735904693607,-2.3548926693060803,0.3301454883673589,-1.6836331298877205,-0.3411140510510009,0.5771180699130962,29.702940936621825,12.373344141299324,0.67125953941836,8,0.5349397659301758,0.909398078918457,0.8403012752532959,0.4859042167663574,0.43686866760253906,2,0.022143523465394832,1.263166043163837,9.896382331848145,-1.0851089009763535,10.074694633483887,-1.0869593526183612,10.484814643859863,0.022143523465394832
1923,2007-08-09,10.00337028503418,10.154935836791992,9.887466430664062,10.00337028503418,17536303.0,-0.006200061507945165,-1.3076834466075338,0.0,12.765879969958306,15.834957776243332,0.519583937922814,1.1708397928172278,0.8905403886238155,0.46795701276596624,29.531519529196125,0.2674694061279297,-0.626706121279188,-0.9771555900573734,-2.334808078779325,0.38049689866457825,-1.6559818344183483,-0.29832934569639846,0.4875007714913373,23.711442522727417,4.613088585705036,0.6788262443609756,8,0.41011953353881836,0.971806526184082,0.893794059753418,0.5483126640319824,0.3387947082519531,3,0.08021388284092312,-3.000026741721766,10.065778732299805,1.263166043163837,9.896382331848145,-1.0851089009763535,10.074694633483887,0.08021388284092312
1924,2007-08-10,9.593249320983887,9.807225227355957,9.56650161743164,9.762646675109863,22928275.0,-0.04099827881647711,-1.1599948656512065,-100.0,10.988937792173985,13.577236949906839,0.8124817640993296,1.4732231514287193,1.2984485295300328,0.8783085735427036,28.396352980012896,0.43686866760253906,-0.716121505093211,-1.2709272384643562,-2.6870773102389602,0.14522283331024788,-1.9790022743516573,-0.562852202577055,0.7729606240779745,2.9703756735689835,-16.213035589595165,0.708075035887302,8,0.7043366432189941,1.2660236358642578,1.3373486995697021,0.9584336280822754,0.7667465209960938,4,0.11524158210188817,-1.3076834466075338,10.00337028503418,-3.000026741721766,10.065778732299805,1.263166043163837,9.896382331848145,0.11524158210188817
1925,2007-08-13,9.90529727935791,9.95879077911377,9.691322326660156,9.735899925231934,18263886.0,0.03252786912266137,-1.068967806662929,-1.0,23.0495891655938,12.60766606891603,0.39680254801485226,1.0514755112691319,0.9889178386630668,0.5677386809877092,26.978615642553727,0.3655414581298828,-0.753865257034759,-0.8550118446350101,-2.2298796162423358,0.5198559269723155,-1.5424457304386738,-0.1675779588313464,0.30097100017790623,50.66668378123587,28.638772366011906,0.6874338858036629,8,0.25409603118896484,0.9539756774902344,1.0275297164916992,0.646385669708252,0.6240968704223633,0,0.08460844732713002,-1.1599948656512065,9.593249320983887,-1.3076834466075338,10.00337028503418,-3.000026741721766,10.065778732299805,0.08460844732713002
1926,2007-08-14,9.949875831604004,10.190597534179688,9.762646675109863,9.833971977233887,16551014.0,0.004500475956334293,-2.310334398076086,0.6842128967606094,25.08957000646012,14.257178182872362,0.23742301969557822,0.9036625585605496,0.9480012906921544,0.5232041297233234,25.854819415993312,0.4279508590698242,-0.7937825279963242,-0.7154815196990967,-2.0349847972542534,0.60402175785606,-1.375233158476675,-0.055729880921518316,-0.3833742141723633,57.33337897218455,34.60288622965973,0.6597516387775779,8,0.1827702522277832,0.9093971252441406,1.11891508102417,0.7310843467712402,0.6419267654418945,1,0.07974906263188064,-1.068967806662929,9.90529727935791,-1.1599948656512065,9.593249320983887,-1.3076834466075338,10.00337028503418,0.07974906263188064
1927,2007-08-15,9.878549575805664,9.90529727935791,9.75373077392578,9.896382331848145,10494021.0,-0.007168557377548845,7.500013370771593,-0.15385817960406142,27.7777306144625,15.756292725314577,0.23569714378143303,0.8848326477357276,1.0320085833791293,0.5907434893921,25.59528005428916,0.19614505767822443,-0.8326388209280662,-0.700771617889405,-1.9878733321885331,0.5863300964097231,-1.3443224750389682,-0.057220760739841836,-0.2995660400390623,50.0,24.43598883316489,0.6435508571495637,8,0.2362651824951172,0.9807233810424805,1.2147595882415771,0.8024106025695801,0.6954221725463867,2,0.0875451927467632,-2.310334398076086,9.949875831604004,-1.068967806662929,9.90529727935791,-1.1599948656512065,9.593249320983887,0.0875451927467632
1928,2007-08-16,9.557586669921877,9.762646675109863,9.548670768737793,9.655658721923828,17523755.0,-0.03249089387270809,-2.6923000970921716,5.499545430236812,24.041765355924227,17.23342059803592,0.4424553152999895,1.0925861440457627,1.3630466242652428,0.9068688088553447,25.437535166149633,0.3298788070678711,-0.8882622899489707,-0.9143008232116685,-2.1634778354353994,0.3348761890120624,-1.5388893293235348,-0.28971231709980216,0.6330108642578107,1.3889280933699983,-21.84211081275935,0.6245885061118659,8,0.4502406120300275,1.292770862579344,1.5401804447174055,1.1233735084533674,1.1501207351684553,3,0.09888068637186542,7.500013370771593,9.878549575805664,-2.310334398076086,9.949875831604004,-1.068967806662929,9.90529727935791,0.09888068637186542
1929,2007-08-17,9.593249320983887,9.842887878417967,9.39710521697998,9.45059871673584,22066539.0,0.003731344772864187,-2.5714383948900394,-1.4545489906258773,25.61398715202131,19.036340081734703,0.2984047143405437,0.9504715210610559,1.3352070298294354,0.8666691973363534,25.814761077141668,0.4457826614379865,-0.8766735507324199,-0.7801201343536377,-1.976442217335629,0.4162019486283537,-1.3782811758446343,-0.18195909286264111,0.5845096778869632,24.719093021103628,3.3071695902896536,0.5981610414909959,8,0.22289180755615234,1.1813254356384277,1.6427099704742432,1.2125296592712402,0.7934932708740234,4,0.07806694554097526,-2.6923000970921716,9.557586669921877,7.500013370771593,9.878549575805664,-2.310334398076086,9.949875831604004,0.07806694554097526
1930,2007-08-20,9.66457462310791,9.816141128540039,9.58433437347412,9.682406425476074,10636047.0,0.007434947194378649,-1.6000085573394913,-0.1250033426928734,27.397210594509744,21.002185552400466,0.1819164112675793,0.7749290772562816,1.2729823459180842,0.7934533512023858,26.722027880200606,0.23180675506591975,-0.8808412099555749,-0.6174093246459957,-1.7301610964432435,0.495342447151252,-1.1737852105446187,-0.06103343874737277,0.48195822448730574,33.70787597186183,14.178165388728175,0.5563758858986236,8,0.1515665054321289,1.0743370056152344,1.696204423904419,1.2169880867004395,0.6419277191162092,0,0.07195569862012596,-2.5714383948900394,9.593249320983887,-2.6923000970921716,9.557586669921877,7.500013370771593,9.878549575805664,0.07195569862012596
1931,2007-08-21,9.682406425476074,9.78939437866211,9.628911972045898,9.726984024047852,7843004.0,0.0018450685170900982,-1.1176500198201713,2.499893036688416,32.03121245991369,23.195098123446407,0.14588111644147972,0.6670081929269713,1.2655082635094246,0.7738155027089544,28.47282543675002,0.16048240661621094,-0.8718955996383126,-0.5206739425659173,-1.5628432853375909,0.5214954002057564,-1.0417586139517532,0.00041072881991865984,0.4341493168945316,56.140429892020315,33.41005415065777,0.5210846713858368,8,0.11144495010375977,1.0030112266540527,1.7207221984863281,1.1991562843322754,0.7132530212402326,1,0.087476985274614,-1.6000085573394913,9.66457462310791,-2.5714383948900394,9.593249320983887,-2.6923000970921716,9.557586669921877,0.087476985274614
1932,2007-08-22,9.949875831604004,10.012285232543944,9.726984024047852,9.726984024047852,10449338.0,0.027624269667525292,-1.5599972616689113,-5.000085574310592,37.18412109978373,25.908236026760342,-0.15618232852003366,0.3182519101374641,1.0068319291688717,0.5047958134402712,30.724402855269684,0.3298788070678693,-0.810197211328223,-0.19124073982238698,-1.1286549838164586,0.7461735041716846,-0.6599478618194219,0.2774663821746479,0.13790188975097628,89.85509942439757,63.29540932468154,0.4687071219970354,8,-0.15602445602416992,0.6374697685241699,1.4532527923583984,0.9316868782043457,0.5438547134399396,2,0.0645160579193289,-1.1176500198201713,9.682406425476074,-1.6000085573394913,9.66457462310791,-2.5714383948900394,9.593249320983887,0.0645160579193289
1933,2007-08-23,9.833971977233887,10.110358238220217,9.798309326171877,10.03011703491211,9315553.0,-0.011648773947707913,-1.3333345218442672,-0.8800011980198443,36.91756080018463,28.789194138761523,-0.07468895051687241,0.371022528426046,1.1251897480864521,0.6181749628171715,32.463635079833296,0.31204891204833984,-0.740598070431032,-0.2549880027771003,-1.1342574783141792,0.6242814727599786,-0.6946227405456398,0.18464673499143913,-0.43686676025390625,61.249899719213644,30.782598579844976,0.43963473776853934,8,-0.040120601654052734,0.7533736228942871,1.589216709136963,1.047590732574463,0.9450597763061523,3,0.07524932680622842,-1.5599972616689113,9.949875831604004,-1.1176500198201713,9.682406425476074,-1.6000085573394913,9.66457462310791,0.07524932680622842
1934,2007-08-24,9.833971977233887,9.887466430664062,9.7448148727417,9.780477523803713,4471084.0,0.0,-1.2857208346385702,-0.27272904075886545,44.2060070074408,31.139907232300082,-0.041293984943605366,0.3037373405857622,1.1190716504557692,0.6169058345196348,33.40061245335029,0.14265155792236328,-0.6861502904152665,-0.20238561630248952,-1.0032627410858908,0.5984915084809117,-0.6028241786941901,0.1980529460892111,-0.42260169982910156,47.457467329978115,13.134978941663235,0.40043856239170034,8,-0.040120601654052734,0.7266263961791992,1.6627709865570068,1.047590732574463,0.8202409744262695,4,0.08884867984972744,-1.3333345218442672,9.833971977233887,-1.5599972616689113,9.949875831604004,-1.1176500198201713,9.682406425476074,0.08884867984972744
1935,2007-08-27,9.735899925231934,9.878549575805664,9.691322326660156,9.860718727111816,3604021.0,-0.009972781316541779,1.3333333333333333,-2.333303620772723,45.982127081663975,33.46130246287829,0.03377375210424738,0.3324872781511701,1.2054485282890361,0.7119867431056619,34.433366030650205,0.1872272491455078,-0.6339074504033988,-0.24562635421752965,-0.9627743154746433,0.471521607039584,-0.6042003348460874,0.11294762641102807,-0.31054988861084,22.222200212743537,-14.515966725402151,0.35857398062855683,8,0.017831802368164062,0.7845783233642578,1.7965056896209717,1.145662784576416,0.8202409744262695,0,0.06684976957694766,-1.2857208346385702,9.833971977233887,-1.3333345218442672,9.833971977233887,-1.5599972616689113,9.949875831604004,0.06684976957694766
1936,2007-08-28,9.539754867553713,9.735899925231934,9.486261367797852,9.709153175354004,7297666.0,-0.0201465770174859,1.2399976039603113,1.3571537721000453,37.0044096456168,34.48648902189544,0.18508932511650933,0.4491407623435748,1.3850786497281522,0.9045391323734808,35.720556566637924,0.24963855743408203,-0.5321053174209514,-0.3766870498657209,-0.994649398639881,0.24127529890843924,-0.6856682242528009,-0.06770587547864082,-0.1007046669006364,8.571345618134373,-27.85642654693082,0.30898117438708045,8,0.21397686004638494,0.8781933784484846,2.063976049423216,1.341807842254637,0.9361448287963849,1,0.08037391791672155,1.3333333333333333,9.735899925231934,-1.2857208346385702,9.833971977233887,-1.3333345218442672,9.833971977233887,0.08037391791672155
1937,2007-08-29,9.539754867553713,9.56650161743164,9.35252571105957,9.441682815551758,10109720.0,0.0,1.823542736333434,-0.5789435164699226,38.18179961745028,36.05760393984278,0.14748720919874536,0.39347839657691885,1.3573011742062118,0.9009099904837967,36.31258725240741,0.2139759063720703,-0.48476545031123486,-0.32854242324828853,-0.9026900515750391,0.24560520507846206,-0.6156162374116647,-0.041468609084912345,0.5706033706665039,24.70587495044975,-12.779761187026626,0.2870738141633755,8,0.19168710708617986,0.8380718231201154,2.041686773300169,1.341807842254637,0.6240959167480451,2,0.0897197664977396,1.2399976039603113,9.539754867553713,1.3333333333333333,9.735899925231934,-1.2857208346385702,9.833971977233887,0.0897197664977396
1938,2007-08-30,9.816141128540039,9.860718727111816,9.619996070861816,9.655658721923828,13483278.0,0.02897205062641195,-1.0769167475768098,1.6363724765645975,56.09756352090668,39.44466798083003,-0.09875084305378401,0.05976858303092314,1.0514649992764298,0.6231767088404574,36.52446416746108,0.3209638595581037,-0.44087260190296007,-0.013818883895874379,-0.47914354248344715,0.4515057746916984,-0.24648121318966076,0.218843445397912,0.2790604591369643,86.66669043688472,42.96384017937995,0.23266232929378633,8,-0.08469915390014648,0.5616855621337891,1.6984329223632812,1.0654215812683105,0.11590290069580078,3,0.06902808421670303,1.823542736333434,9.539754867553713,1.2399976039603113,9.539754867553713,1.3333333333333333,9.735899925231934,0.06902808421670303
1939,2007-08-31,10.181682586669922,10.226261138916016,9.896382331848145,9.896382331848145,18332594.0,0.03723881445297139,-1.3125027159470382,1.7777665529659255,57.345962434103065,42.77230707411818,-0.41576753563082036,-0.3474617185870841,0.6684493464357733,0.2586848836206084,36.20067557836833,0.41012001037597656,-0.39662813198179947,0.36687917709350515,-0.022123098288677312,0.7558814524756876,0.17237803940241392,0.5613803147845964,-0.8291568756103516,94.8979346808153,49.924758234873636,0.19450113769109134,8,-0.3922891616821289,0.19614410400390625,1.2749392986297607,0.6998801231384277,-0.1515655517578125,4,0.05866900306361744,-1.0769167475768098,9.816141128540039,1.823542736333434,9.539754867553713,1.2399976039603113,9.539754867553713,0.05866900306361744
1940,2007-09-03,10.342164993286133,10.440237045288086,10.154935836791992,10.208430290222168,8939937.0,0.01576187484240754,-1.3703633273511688,0.4687507312165103,59.82142388142809,45.860108343175334,-0.5252628496686658,-0.5131900141193384,0.49659601283377164,0.09663700149280885,34.824785667415966,0.28530120849609375,-0.2999009880515171,0.5139880657196052,0.07251375801167015,0.9554623734275403,0.2932509118656377,0.7347252195735727,-0.9721645736694331,90.98363242932345,45.60870815075274,0.22073715385396755,9,-0.4457836151123047,-0.1515669822692871,0.9138550758361816,0.5438551902770996,-0.4546985626220703,0,0.030172401869105414,-1.3125027159470382,10.181682586669922,-1.0769167475768098,9.816141128540039,1.823542736333434,9.539754867553713,0.030172401869105414
1941,2007-09-04,10.422406196594238,10.440237045288086,10.208430290222168,10.297586441040039,8432199.0,0.007758646604477448,1.8888915300367846,0.9333385627999515,63.55558365728238,48.79027084956408,-0.5470213371738097,-0.581833124656999,0.4091309176443314,0.01784347479303605,32.98658646729721,0.23180675506591797,-0.20275090056282608,0.5679280757904053,0.052810445397785344,1.0830457061830252,0.3103692605940953,0.8254868909867152,-1.0095963119506823,98.36070029494593,51.35786179925434,0.25755881519630963,9,-0.5260248184204102,-0.23180818557739258,0.7845778465270996,0.49481916427612305,-0.5171089172363281,1,0.012831461424681834,-1.3703633273511688,10.342164993286133,-1.3125027159470382,10.181682586669922,-1.0769167475768098,9.816141128540039,0.012831461424681834
1942,2007-09-05,10.288670539855957,10.57397174835205,10.270838737487793,10.54722499847412,11714063.0,-0.012831552926999001,-1.060600952967489,-2.071422568247963,70.09800503055088,52.47698687516033,-0.4025009876851424,-0.4538098561012056,0.5362391009461582,0.15098261569186455,31.405334310876,0.3031330108642578,-0.11165143441445302,0.4230478286743171,-0.12019494788940399,0.9662906052380382,0.15142644039245567,0.6946692169561786,-0.8347635687866202,70.09345046965159,16.605256389005696,0.27162138828186083,9,-0.3254218101501465,-0.2362651824951172,0.9183135032653809,0.6285548210144043,-0.40120410919189453,2,0.01819760442020746,1.8888915300367846,10.422406196594238,-1.3703633273511688,10.342164993286133,-1.3125027159470382,10.181682586669922,0.01819760442020746
1943,2007-09-06,10.805779457092283,10.984091758728027,10.475899696350098,10.502647399902344,38656120.0,0.050260032647868824,-1.8499883674599078,-1.1724108677530498,76.35656182887091,56.049270744208116,-0.8574300896564822,-0.9567764603114437,0.013776188745662665,-0.3628677563097735,29.984940279529315,0.6954212188720703,-0.02493198664641305,0.9000362873077368,0.21416186552272976,1.5859107090927438,0.5570990764152342,1.2429734982002394,-1.2846685993859843,83.60662349436132,25.385497738444826,0.34293721089250323,9,-0.6374707221984846,-0.6374707221984846,0.38783097267151057,0.11144590377807795,-1.0877103805541974,3,-0.059406049821718376,-1.060600952967489,10.288670539855957,1.8888915300367846,10.422406196594238,-1.3703633273511688,10.342164993286133,-0.059406049821718376
1944,2007-09-07,10.698790550231934,11.05541706085205,10.627466201782227,10.796862602233887,19609934.0,-0.00990108185024341,-2.5555793260278747,-0.3235291341703993,72.13735253386992,58.955406905564324,-0.6871242653668155,-0.8039346614187757,0.11434489179305452,-0.25221285790747316,28.036146867114663,0.4279508590698242,0.03323503869983213,0.7377703189849854,-0.016818917940428335,1.492359555910399,0.3604757005222776,1.115064937447693,-1.0606412204438964,60.39600814638067,-0.8876317457514133,0.37729461846270695,9,-0.49481916427612305,-0.49481916427612305,0.4747598171234131,0.21843481063842773,-1.1144561767578143,4,-0.0716666540387102,-1.8499883674599078,10.805779457092283,-1.060600952967489,10.288670539855957,1.8888915300367846,10.422406196594238,-0.0716666540387102
1945,2007-09-10,10.743369102478027,11.064332962036133,10.565055847167967,10.627466201782227,21756198.0,0.004166690808348195,-3.148135822864499,-1.1818137617176865,72.45277550615123,62.89411422340149,-0.6411927430304036,-0.8247954183349222,0.05712106344334522,-0.2926866171146436,26.544362042525265,0.49927711486816584,0.107295612490109,0.7404452800750736,-0.09034633268587733,1.5712368928360245,0.32504947369459813,1.155841086455549,-0.9634929995835897,62.49995821629253,0.5423668436164562,0.41539580638047513,9,-0.5349397659301758,-0.5349397659301758,0.37891626358032227,0.19168758392333984,-1.0966262817382812,0,-0.06638998071856261,-2.5555793260278747,10.698790550231934,-1.8499883674599078,10.805779457092283,-1.060600952967489,10.288670539855957,-0.06638998071856261
1946,2007-09-11,10.743369102478027,10.957345008850098,10.72553825378418,10.886019706726074,9779584.0,0.0,-1.600008557339523,-1.2307768260472465,68.93612082149886,66.31126102385133,-0.5056832425840412,-0.8034965708648727,0.0427779492895386,-0.28697422036623976,25.866840457263923,0.23180675506591797,0.16164513703136407,0.7007706165313721,-0.19277152315440027,1.5943127562171444,0.2539995466884868,1.1475416863742574,-0.8093581764865867,59.5505739514614,1.0754880966606137,0.446771069842886,9,-0.40120458602905273,-0.5349397659301758,0.16048240661621094,0.22735023498535156,-0.891566276550293,1,-0.07966799461600416,-3.148135822864499,10.743369102478027,-2.5555793260278747,10.698790550231934,-1.8499883674599078,10.805779457092283,-0.07966799461600416
1947,2007-09-12,10.743369102478027,10.841442108154297,10.38674259185791,10.770115852355957,14658836.0,0.0,4.368376607291643,0.1874983286535633,72.97292218561402,68.18630087548549,-0.3542487918395505,-0.7751255605245202,0.024115212506256256,-0.2796378991979811,24.760614355362602,0.4546995162963867,0.22446586946299263,0.6575296401977546,-0.28494807524584864,1.6000073556413579,0.1862907824759521,1.1287684979195571,-0.6737195321612237,52.63157894736842,-5.26562162613201,0.47123885772180174,9,-0.26301145553588867,-0.5349397659301758,0.04457855224609375,0.23180770874023438,-0.9718074798584002,2,-0.07800828726314635,-1.600008557339523,10.743369102478027,-3.148135822864499,10.743369102478027,-2.5555793260278747,10.698790550231934,-0.07800828726314635
1948,2007-09-13,10.502647399902344,10.609634399414062,10.33324909210205,10.609634399414062,11754262.0,-0.02240653749112642,4.166708264993225,4.0,65.06024251656368,69.04344310686999,-0.006599256028206213,-0.4848295222800356,0.24442930572915955,-0.035894681189098776,23.147364325164663,0.41012001037597656,0.3269812809491661,0.36955490112304723,-0.5560204265941842,1.2951302288402786,-0.09323276273556758,0.832342564981662,-0.3136358225792204,23.170844655014303,-34.5578512124041,0.46278766385861553,9,0.10698699951171875,-0.2942180633544922,0.28530025482177734,0.47252941131591797,-1.0342178344726562,3,-0.05857389530605406,4.368376607291643,10.743369102478027,-1.600008557339523,10.743369102478027,-3.148135822864499,10.743369102478027,-0.05857389530605406
1949,2007-09-14,10.342164993286133,10.493730545043944,10.235177040100098,10.440237045288086,11622518.0,-0.015280186081244929,1.5217468142498636,0.9166726092847465,63.28123335184352,69.4278663813606,0.20008236084555264,-0.279704027886293,0.3773323336666561,0.12428663358271308,21.17055173198831,0.2674703598022461,0.4314735267699419,0.171626710891724,-0.7220367052850456,1.0652901270684936,-0.2752049971966617,0.6184584189801097,0.72216796875,12.903236937176299,-47.279566035787724,0.4468317080883852,9,0.2942166328430176,-0.13373565673828125,0.35216832160949707,0.6330118179321289,-1.0877113342285156,4,-0.06034480373821094,4.166708264993225,10.502647399902344,4.368376607291643,10.743369102478027,-1.600008557339523,10.743369102478027,-0.06034480373821094
1950,2007-09-17,10.35999584197998,10.529394149780273,10.244091987609863,10.368911743164062,7622958.0,0.0017240924608554753,-1.3703712507477706,0.09091174296938816,69.49150775481382,70.08741350330854,0.2067933368400805,-0.2558836623089853,0.32954872592647355,0.10355052906937523,19.04937801422025,0.28530216217041016,0.4812117196151977,0.15468649864196848,-0.7097241421377856,1.0190971394217225,-0.27751882174790765,0.5868918190318446,0.6877540016174315,17.283901707234616,-47.38560845970461,0.43220532038987697,9,0.28975915908813477,-0.1515665054321289,0.21843361854553223,0.49927711486816406,-1.1768665313720703,0,-0.07487082816797908,1.5217468142498636,10.342164993286133,4.166708264993225,10.502647399902344,4.368376607291643,10.743369102478027,-0.07487082816797908
1951,2007-09-18,10.529394149780273,10.600719451904297,10.297586441040039,10.297586441040039,10722922.0,0.016351194574216965,-1.615383349515362,-25.999358220130496,71.76469650585966,70.27260144500951,0.060532939473452174,-0.3779520792418509,0.1306862308542005,-0.06395383193219217,16.871393207064838,0.3031330108642578,0.5091498044544824,0.2817354202270508,-0.5574322664840032,1.1209031069381048,-0.13784842312847623,0.7013192635825778,0.5021042377471918,48.529451090504395,-20.31963871767495,0.41958384335552745,9,0.1203608512878418,-0.3209648132324219,-0.020061016082763672,0.3298788070678711,-1.4621686935424805,1,-0.08382736143075686,-1.3703712507477706,10.35999584197998,1.5217468142498636,10.342164993286133,4.166708264993225,10.502647399902344,-0.08382736143075686
1952,2007-09-19,10.591802597045898,10.734454154968262,10.529394149780273,10.72553825378418,13264105.0,0.005927069153064846,1.7058579248725854,-0.5769249757269571,68.83113335018864,69.43644272515591,0.05100996483641396,-0.41086862805549984,0.03921873033113599,-0.121666117667246,15.64540979494608,0.20506000518798828,0.5221607126991508,0.31204752922058177,-0.5282679853467336,1.1523630437878971,-0.10811022806307591,0.7322052865042394,0.42376936353301886,71.4283804175501,4.633446996108603,0.420157757283658,9,0.0579524040222168,-0.3833732604980469,-0.09584307670593262,0.2674703598022461,-1.471083641052246,2,-0.06986532880857821,-1.615383349515362,10.529394149780273,-1.3703712507477706,10.35999584197998,1.5217468142498636,10.342164993286133,-0.06986532880857821
1953,2007-09-20,10.57397174835205,10.57397174835205,10.422406196594238,10.493730545043944,6551638.0,-0.0016834574219519727,2.7777487253235718,-0.5999985737920152,61.45832694972206,68.24988432691728,0.03632039515883534,-0.35284697363687023,0.013675348364902362,-0.09791390859931326,14.612298950886549,0.16939640045166016,0.5208975508309965,0.2572166919708252,-0.5654336062197629,1.0798669901614133,-0.15410845712446886,0.6685418410661192,0.4259923138172894,67.85704735163219,4.426232954133347,0.4113251490952942,9,0.07578325271606445,-0.3655424118041992,-0.08692789077758789,0.28530120849609375,-1.4532527923583984,3,-0.07588540473048633,1.7058579248725854,10.591802597045898,-1.615383349515362,10.529394149780273,-1.3703712507477706,10.35999584197998,-0.07588540473048633
1954,2007-09-21,10.707707405090332,10.796862602233887,10.57397174835205,10.57397174835205,18576728.0,0.012647627582239807,-2.3333048091733697,1.6666706283649306,60.84656024766333,66.96030485375195,-0.10730126343761981,-0.44034504366400995,-0.16162508121810504,-0.2226127004103624,13.620561278882597,0.22289085388183594,0.5230856982786349,0.3472655773162838,-0.4600917419788768,1.1546228966114445,-0.056413082331296494,0.7509442369638641,0.27696091663762346,83.87121261787854,22.937300707428705,0.4036786596475806,9,-0.11144638061523438,-0.49927806854248047,-0.27861499786376953,0.14265012741088867,-1.533493995666504,4,-0.11573699138169435,2.7777487253235718,10.57397174835205,1.7058579248725854,10.591802597045898,-1.615383349515362,10.529394149780273,-0.11573699138169435
1955,2007-09-24,10.38674259185791,10.654212951660156,10.368911743164062,10.654212951660156,11925838.0,-0.02997511989166224,1.1333295300984443,-1.999992868960009,49.07405023047225,64.75340812141566,0.17629548637298242,-0.07180200470012466,0.1111763643340602,0.10234010345606492,12.215327771064667,0.33879566192626953,0.44786165497369446,-0.006241369247437234,-0.7581697082417111,0.7456869697468367,-0.3822055387445751,0.3697228002497006,0.5829359042374875,17.857081460625867,-36.75870044595065,0.3759641694971373,9,0.1515669822692871,-0.1783132553100586,-0.0913846492767334,0.3878321647644043,-1.2838544845581055,0,-0.1090129001259631,-2.3333048091733697,10.707707405090332,2.7777487253235718,10.57397174835205,1.7058579248725854,10.591802597045898,-0.1090129001259631
1956,2007-09-25,10.30650234222412,10.475899696350098,10.270838737487793,10.449152946472168,11119579.0,-0.007725256395271662,1.0909214671904781,0.5333323825246177,50.47620308897847,62.25377266623393,0.21014863620557733,0.07254577357836922,0.1456391520752014,0.1868540298288064,10.211981292408012,0.2050609588623047,0.3853564996338843,-0.12481899261474716,-0.763191294149685,0.5135533089201907,-0.4440051433822152,0.19436715815272088,0.648486124751372,6.7798453884864704,-43.982937909742354,0.31918615076746876,9,0.20951747894287287,-0.09807300567626775,-0.02897596359252752,0.46807241439819514,-1.2749395370483398,1,-0.10899653386910191,1.1333295300984443,10.38674259185791,-2.3333048091733697,10.707707405090332,2.7777487253235718,10.57397174835205,-0.10899653386910191
1957,2007-09-26,10.395659446716307,10.449152946472168,10.342164993286133,10.368911743164062,6329080.0,0.008650568498580258,-1.666658743270065,-0.1875050140392953,35.80249033012919,59.00291131218566,0.07429488799210304,0.053543861507817425,0.018844595054103408,0.10324421064515477,7.816900118195854,0.14265060424804865,0.31580278649650495,-0.07845711708069025,-0.560878324225321,0.4039640900639405,-0.31966772065300475,0.16275348649162424,0.544932791721676,23.729096262346104,-21.934047551418082,0.24121060357231536,9,0.12036037445068537,-0.18723011016845525,-0.15602493286132635,0.37891530990600764,-1.6583137512207013,2,-0.12778737099724136,1.0909214671904781,10.30650234222412,1.1333295300984443,10.38674259185791,-2.3333048091733697,10.707707405090332,-0.12778737099724136
1958,2007-09-27,10.493730545043944,10.565055847167967,10.440237045288086,10.475899696350098,8292480.0,0.009433850621050732,-1.8000042786697217,0.6666310122294499,42.857142857142804,56.73356792388559,-0.028132517396265655,0.009316518225080728,-0.11994943300310545,0.011774077975193364,6.548003502882057,0.16939640045166016,0.26102872077999706,-0.014265489578248136,-0.3841773465699312,0.3556463674134349,-0.19922141807408877,0.1706904389175925,0.4327533894272815,42.37294588597005,-1.367658726244123,0.18495592849584136,9,0.026746749877931464,-0.285301208496092,-0.30313205718993963,0.2808442115783709,-1.7385540008544922,3,-0.13084113253686958,-1.666658743270065,10.395659446716307,1.0909214671904781,10.30650234222412,1.1333295300984443,10.38674259185791,-0.13084113253686958
1959,2007-09-28,10.779031753540039,10.805779457092283,10.493730545043944,10.529394149780273,17725355.0,0.02718777724198751,1.0588250099101097,14.00032090709879,51.063830997807756,54.686048284218245,-0.2737332248758051,-0.24131032519857776,-0.43889920592920717,-0.2637765684272786,6.6707346774075855,0.31204891204833984,0.20235982231935878,0.24116826057434082,-0.11397553757718448,0.5963120587258661,0.06359636149857728,0.41874015965010436,0.1336260430437637,94.99987520635553,51.41671169174403,0.1775718990757628,9,-0.24072265625,-0.5706024169921875,-0.5884332656860352,-0.004456996917724609,-2.202167510986328,4,-0.15384617426345049,-1.8000042786697217,10.493730545043944,-1.666658743270065,10.395659446716307,1.0909214671904781,10.30650234222412,-0.15384617426345049
1960,2007-10-01,10.654212951660156,10.877103805541992,10.582886695861816,10.761200904846193,7823846.0,-0.01157977866044324,-1.3571267577654937,-0.42857306581501603,47.52476243681972,51.99272227654713,-0.11487064156527182,-0.09688221939127928,-0.34757375490691267,-0.12784101446492357,7.407504879577919,0.2942171096801758,0.17144145104833441,0.10074706077575613,-0.24550335205513107,0.4469974736066433,-0.07237814563968747,0.2738722671911997,0.24489522979397194,63.235412095042584,20.77676987969894,0.17312520641544357,10,-0.08024168014526367,-0.4457836151123047,-0.4769880771636963,0.1203618049621582,-2.157589912414551,0,-0.13891214198095336,1.0588250099101097,10.779031753540039,-1.8000042786697217,10.493730545043944,-1.666658743270065,10.395659446716307,-0.13891214198095336
1961,2007-10-02,10.556140899658203,10.841442108154297,10.529394149780273,10.814695358276367,10030849.0,-0.009205002044442079,1.0,2.416668895128542,45.07043455946199,49.35264463313306,-0.014086965572332133,0.012356114447383604,-0.27735225203428193,-0.017543688848473238,8.11622327398647,0.31204795837402344,0.153848756813046,-0.004011726379394176,-0.3447263526069939,0.33670289984820556,-0.17436903949319316,0.1663455867344048,0.3296886589688448,40.00007131090843,-1.123358511304808,0.17035731311379948,10,0.017830371856689453,-0.34771156311035156,-0.4190359115600586,0.21843385696411133,-2.2378311157226545,1,-0.1376689460828865,-1.3571267577654937,10.654212951660156,1.0588250099101097,10.779031753540039,-1.8000042786697217,10.493730545043944,-0.1376689460828865
1962,2007-10-03,10.475899696350098,10.591802597045898,10.422406196594238,10.57397174835205,6042137.0,-0.007601376684040262,1.533338087427797,0.37930907293610805,49.23074813289048,47.99402476459622,0.05362352588809749,0.11314421389474205,-0.22416881543306033,0.07059427158284137,8.351642389201801,0.16939640045166016,0.11986512893315826,-0.09361438751220774,-0.41251181820509153,0.22528304318067605,-0.2530631028586505,0.06583432783423504,0.40120410919189453,11.764631857126377,-30.323089827277464,0.15944871534644223,10,0.09807157516479492,-0.2674703598022461,-0.3900597095489502,0.2986750602722168,-2.4161434173583967,2,-0.13787234825067474,1.0,10.556140899658203,-1.3571267577654937,10.654212951660156,1.0588250099101097,10.779031753540039,-0.13787234825067474
1963,2007-10-04,10.163850784301758,10.35999584197998,10.154935836791992,10.342164993286133,14217474.0,-0.02978731384351274,-1.0909117429693882,1.8181959625034034,45.28299126005206,46.264739321528296,0.3367965932294634,0.39488140397923743,0.06669819921306086,0.3939304386719229,7.469421550474828,0.32096385955810547,0.05327275088781391,-0.3735668659210205,-0.7203389672278071,-0.026794764614233912,-0.5469529165744138,-0.2001808152676272,0.7004144859313968,1.2344700811359026,-42.70478908024335,0.17338605065339333,10,0.3521690368652344,0.1783137321472168,-0.10921645164489746,0.5884342193603516,-2.0416860580444336,3,-0.14035084920859076,1.533338087427797,10.475899696350098,1.0,10.556140899658203,-1.3571267577654937,10.654212951660156,-0.14035084920859076
1964,2007-10-05,9.93204402923584,10.190597534179688,9.896382331848145,10.17276668548584,16689478.0,-0.022806981328764464,1.1290293640661122,1.349991442752011,39.83050386528785,45.237678614285585,0.49953616848581106,0.5969037296435733,0.27390528717251783,0.6345098862494218,6.636201448221403,0.29421520233154297,-0.014438417158448402,-0.5670362949371341,-0.9980040493589577,-0.1360685405153106,-0.782520172148045,-0.35155241772622325,0.9038480636596677,3.636271698362734,-41.87055365660677,0.21548387721091142,10,0.4546990394592285,0.5483136177062988,0.12259030342102051,0.8202409744262695,-1.6493968963623047,4,-0.11849197220453067,-1.0909117429693882,10.163850784301758,1.533338087427797,10.475899696350098,1.0,10.556140899658203,-0.11849197220453067
1965,2007-10-08,10.03011703491211,10.039031982421877,9.896382331848145,9.967706680297852,12334508.0,0.009874403032002599,2.5555634790462154,-0.2592624873225152,37.71929248412163,43.820244102634824,0.3861653020940512,0.4665775601226372,0.153589558662528,0.5461536327483163,5.962887559920585,0.14264965057373225,-0.058847191410023925,-0.43330068588256765,-0.8960262176462663,0.029424845881131034,-0.664663451764417,-0.2019379200007183,0.7494044723205562,14.150925308309963,-29.69407247932358,0.23136276588184926,10,0.356626033782959,0.4502406120300293,0.05349302291870117,0.72216796875,-1.7831315994262695,0,-0.1448889167793378,1.1290293640661122,9.93204402923584,-1.0909117429693882,10.163850784301758,1.533338087427797,10.475899696350098,-0.1448889167793378
1966,2007-10-09,9.887466430664062,10.074694633483887,9.869634628295898,10.021201133728027,10155437.0,-0.014222227293212875,-1.4210395942058358,-2.142828764402066,33.333363422267226,43.545896668427936,0.5175507152990999,0.5710988803483588,0.27159380071224604,0.6967936290676313,5.208738900027993,0.20506000518798828,-0.11968833429430248,-0.533156156539917,-1.0428029904221674,-0.023509322657666587,-0.7879795734810422,-0.2783327395987918,0.839066726045532,2.4692042765382016,-36.321621401644485,0.2548234169411255,10,0.4859027862548828,0.5795173645019531,0.15602326393127441,0.8648185729980469,-1.4175901412963867,1,-0.14066731868793259,2.5555634790462154,10.03011703491211,1.1290293640661122,9.93204402923584,-1.0909117429693882,10.163850784301758,-0.14066731868793259
1967,2007-10-10,9.90529727935791,9.949875831604004,9.700237274169922,9.878549575805664,21242837.0,0.0018033789362408292,3.307648002632986,-0.20000570487267438,34.17722261688877,42.5814610861775,0.47253964802998816,0.5135948198194811,0.23973766831530696,0.6877063834724932,5.653300897247685,0.24963855743408203,-0.1349860099606346,-0.47342171669006383,-1.008514653695915,0.06167122031578742,-0.7409681851929903,-0.20587524818713732,0.7526839950785895,31.0810674075284,-3.8664744722075213,0.26754646850292585,10,0.3833732604980469,0.4769878387451172,0.13819241523742676,0.8469877243041992,-1.7920475006103516,2,-0.16021603902081316,-1.4210395942058358,9.887466430664062,2.5555634790462154,10.03011703491211,1.1290293640661122,9.93204402923584,-0.16021603902081316
1968,2007-10-11,9.887466430664062,10.083610534667967,9.842887878417967,9.967706680297852,12392906.0,-0.0018001326150004493,-1.8421064483802452,-2.999893036688416,29.46427590791167,40.18151052063348,0.4417866197218281,0.5090753448498511,0.24046011822678537,0.7135541393892488,6.107363851333176,0.24072265625,-0.14959266491855594,-0.46049351692199636,-1.0348745743409644,0.1138875404969717,-0.7476840456314804,-0.17330298821251233,0.6747404437457796,38.18195962503403,9.033681417565326,0.28719052870948364,10,0.40120410919189453,0.49481868743896484,0.1203606128692627,0.8648185729980469,-2.621204376220704,3,-0.1848512118336071,3.307648002632986,9.90529727935791,-1.4210395942058358,9.887466430664062,2.5555634790462154,10.03011703491211,-0.1848512118336071
1969,2007-10-12,9.718069076538086,9.780477523803713,9.63782787322998,9.7448148727417,9068485.0,-0.01713253393211267,1.9091068216073601,0.3333214480971737,31.88406920461003,38.443655717054625,0.49713907979488603,0.6633289054951561,0.39358956246832477,0.8872175983466057,6.8000116820753655,0.24963855743408203,-0.1501322523452604,-0.5986860752105709,-1.2384794198227222,0.04110726940158038,-0.9185827475166466,-0.2787894029044953,0.7579408378477641,18.000072737074802,-12.056945086749788,0.3198966723060758,10,0.5215659141540527,0.6330113410949707,0.4502396583557129,1.0342159271240234,-2.5409631729125985,4,-0.1642203134914615,-1.8421064483802452,9.887466430664062,3.307648002632986,9.90529727935791,-1.4210395942058358,9.887466430664062,-0.1642203134914615
1970,2007-10-15,9.58433437347412,9.75373077392578,9.56650161743164,9.75373077392578,9828099.0,-0.01376144808301849,1.2105446868402323,6.3335710465323585,30.98591761488332,36.878709389879226,0.5175808349354849,0.7757464060935906,0.5223883541884788,1.0254805559930826,7.702172962607151,0.18722915649413885,-0.1769972321738571,-0.6936377048492446,-1.4116512865369515,0.024375876838462318,-1.052644495693098,-0.33463091400539113,0.7910936959730268,3.4485493187364358,-28.33207551819704,0.35900679084385384,10,0.4948177337646502,0.7310829162597674,0.6196370124816912,1.16795063018799,-2.478554248809812,0,-0.13581404716045498,1.9091068216073601,9.718069076538086,-1.8421064483802452,9.887466430664062,3.307648002632986,9.90529727935791,-0.13581404716045498
1971,2007-10-16,9.646742820739746,9.75373077392578,9.477346420288086,9.575418472290039,11922331.0,0.00651150563343772,-1.0666688060015341,-0.4210499648135116,29.99993887636431,34.74195280582076,0.3493458469631001,0.678614358598665,0.46141583730056723,0.9678668908284127,8.567245422438415,0.27638435363769354,-0.24476863071020638,-0.5870966911315918,-1.3473065362262169,0.17311315396303328,-0.9672016136789043,-0.20699176858427926,0.61543554542523,27.94102379371864,-4.657383593533826,0.3801049225473128,10,0.2719283103942871,0.5706028938293457,0.5616865158081055,1.1055421829223633,-2.853010654449464,1,-0.14510155513263367,1.2105446868402323,9.58433437347412,1.9091068216073601,9.718069076538086,-1.8421064483802452,9.887466430664062,-0.14510155513263367
1972,2007-10-17,9.851802825927734,10.039031982421877,9.825056076049805,9.842887878417967,15843646.0,0.021256916349747135,-8.599948656512145,0.124991643156104,33.783764250127774,33.46426091582918,0.05190628756465898,0.437714763396734,0.2547431956480466,0.768700397722565,8.716151790391521,0.3922891616821307,-0.2978496928317753,-0.3450366973876946,-1.103920887532503,0.41384749275711386,-0.7244787924600988,0.03440539768470963,0.2848024288969402,61.76456708519888,29.14667414730865,0.3794420950724043,10,-0.017830848693847656,0.3254222869873047,0.4234941005706787,0.900482177734375,-2.942166805267334,2,-0.14027143670832898,-1.0666688060015341,9.646742820739746,1.2105446868402323,9.58433437347412,1.9091068216073601,9.718069076538086,-0.14027143670832898
1973,2007-10-18,9.771561622619627,9.976622581481934,9.7448148727417,9.771561622619627,10001429.0,-0.008144824325648337,-7.666761748556519,0.0,21.607999144269627,31.43953816904937,0.07895197563714262,0.47933490159121384,0.3344180222269486,0.84958819188906,9.303549514925665,0.23180770874023438,-0.34587894237875716,-0.3851573944091822,-1.1449342652436343,0.37461947642526994,-0.7650458298264073,-0.005268958991957007,0.26747035980224965,52.38076642273752,26.51142579070831,0.3798884354172259,10,0.008916854858400214,0.40566349029541193,0.572831869125368,0.9807233810424822,-2.9154195785522443,3,-0.16970796561660495,-8.599948656512145,9.851802825927734,-1.0666688060015341,9.646742820739746,1.2105446868402323,9.58433437347412,-0.16970796561660495
1974,2007-10-19,9.468429565429688,9.762646675109863,9.42385196685791,9.7448148727417,16333097.0,-0.031021864149967215,1.1714205380691733,-100.0,19.634663720453673,29.430134973086265,0.3457653062829369,0.7218738380184178,0.6466710515176342,1.1480517594907091,9.559560212480058,0.347709655761717,-0.41205644409579634,-0.6263255596160882,-1.398929213860585,0.1462780946284088,-1.0126273867383375,-0.2400237324938388,0.5706024169921893,7.246268969077418,-13.322464227673935,0.3863018271222486,10,0.28530168533325195,0.6820483207702637,0.9406023025512695,1.2838554382324219,-2.5142154693603516,4,-0.23258001717905707,-7.666761748556519,9.771561622619627,-8.599948656512145,9.851802825927734,-1.0666688060015341,9.646742820739746,-0.23258001717905707
1975,2007-10-22,9.254453659057617,9.343610763549805,9.200960159301758,9.299033164978027,14665065.0,-0.022598880299360413,1.1333371365817828,0.16129477487051908,18.534442217005108,27.785810394723807,0.489632562917917,0.8924273004005236,0.8574097884885639,1.3566369522425532,10.659729090223614,0.2674694061279297,-0.457147270763663,-0.7836870193481449,-1.628746829467044,0.06137279077075419,-1.2062169244075935,-0.36115711428869623,0.7221689224243164,6.382925458190983,-11.243407767031854,0.4225299050594491,10,0.3878316879272461,0.7845783233642578,1.1679518222808838,1.4978313446044922,-2.4250588417053223,0,-0.22447005862944336,1.1714205380691733,9.468429565429688,-7.666761748556519,9.771561622619627,-8.599948656512145,9.851802825927734,-0.22447005862944336
1976,2007-10-23,9.18312931060791,9.42385196685791,9.085057258605957,9.334694862365724,11596347.0,-0.007707029618101768,1.054049678523521,3.399893036688456,18.61468874649354,26.056639964679892,0.5034868174494225,0.9225772116800073,0.9231643091061095,1.4223858196888628,12.047279127946627,0.3387947082519531,-0.4754815051174255,-0.7988427162170417,-1.7151312252255249,0.1174457927914414,-1.2569869707212842,-0.34069846171279927,0.638360786437989,10.280361686068868,-7.7533536457838785,0.45814425450424173,10,0.40120458602905273,0.7979512214660645,1.2459628582000732,1.5691556930541992,-2.0684332847595215,1,-0.22621364849386894,1.1333371365817828,9.254453659057617,1.1714205380691733,9.468429565429688,-7.666761748556519,9.771561622619627,-0.22621364849386894
1977,2007-10-24,9.067225456237793,9.299033164978027,9.0226469039917,9.227706909179688,11097509.0,-0.012621389773552538,-1.2142914446163544,1.058825380046298,20.574138191347046,25.068846885061596,0.5453585989747527,0.9843219709523474,1.0343360951524332,1.5368237690520257,13.553767827189237,0.2763862609863281,-0.5035785824641206,-0.8483248710632321,-1.8287022596707931,0.132052517544329,-1.3385135653670126,-0.35813617675945153,0.6069780731201178,4.672923356219435,-14.846081774984846,0.49018869430378037,10,0.46361398696899414,0.8826498985290527,1.3618667125701904,1.6850595474243164,-1.9257826805114755,2,-0.2507374831386223,1.054049678523521,9.18312931060791,1.1333371365817828,9.254453659057617,1.1714205380691733,9.468429565429688,-0.2507374831386223
1978,2007-10-25,9.120718955993652,9.18312931060791,9.03156280517578,9.120718955993652,8287779.0,0.005899654752607786,1.4285474160325458,-0.0,25.925881906831748,24.406826074197348,0.41534169373010776,0.8671510882827658,0.9869817380513304,1.482587613556646,14.927526887446103,0.15156650543213068,-0.5110376822680074,-0.7261807918548584,-1.7281389449765872,0.27577736126687036,-1.2271598684157219,-0.2252017152939949,0.42317324829101644,13.252984099408978,-7.9332449747123075,0.500979076560864,10,0.41012048721313477,0.8291563987731934,1.308373212814331,1.631566047668457,-1.8544569015502939,3,-0.2424241933121123,-1.2142914446163544,9.067225456237793,1.054049678523521,9.18312931060791,1.1333371365817828,9.254453659057617,-0.2424241933121123
1979,2007-10-26,9.120718955993652,9.459513664245604,9.111804008483887,9.272286415100098,10468129.0,0.0,-3.1052548613378463,-100.0,21.34822210323712,23.335971017347767,0.3595021494110817,0.7763482303993641,0.9920977667974658,1.48041384870975,15.304898786361939,0.347709655761717,-0.5255887989526649,-0.6432651519775394,-1.5935658321041526,0.30703552814907376,-1.118415492040846,-0.16811481191423283,-0.09807205200195312,22.448961771537437,0.35741352093495493,0.47515034006330664,10,0.41012048721313477,0.8291563987731934,1.308373212814331,1.631566047668457,-1.8277101516723633,4,-0.24828929855777537,1.4285474160325458,9.120718955993652,-1.2142914446163544,9.067225456237793,1.054049678523521,9.18312931060791,-0.24828929855777537
1980,2007-10-29,9.174213409423828,9.218791961669922,9.093972206115724,9.174213409423828,6203669.0,0.005865157526317777,1.7999957213759656,-0.0,26.190415551902348,22.91269064796311,0.27012010636259554,0.6390555818747607,0.9421470543038524,1.4251770063272957,15.524104677510902,0.12481975555419744,-0.5318965780595235,-0.5157707214355476,-1.4025616501052731,0.37102020723417795,-0.9591661857704104,-0.07237525710068482,-0.142829170227051,34.69398892789173,9.702285073295567,0.4433954643348625,10,0.356626033782959,0.7756619453430176,1.2281317710876465,1.5780715942382812,-1.979276180267334,0,-0.24198252365419037,-3.1052548613378463,9.120718955993652,1.4285474160325458,9.120718955993652,-1.2142914446163544,9.067225456237793,-0.24198252365419037
1981,2007-10-30,9.102888107299805,9.156381607055664,9.004816055297852,9.102888107299805,7684569.0,-0.007774541417442715,1.833345218569493,0.0,24.137890757795546,21.840926926592864,0.2862935328770959,0.6281290187964625,1.0156854951457426,1.4947545466030991,16.026848258677052,0.16939735412597656,-0.5398871776428944,-0.5144333839416504,-1.338319966182155,0.3094531982988542,-0.9263766750619027,-0.1024900928213981,0.356625556945799,21.568631563493064,-2.5432239618203987,0.41194329112025263,10,0.3878312110900879,0.8380718231201172,1.2704813480377197,1.6493968963623047,-1.3016862869262695,1,-0.24975516156508015,1.7999957213759656,9.174213409423828,-3.1052548613378463,9.120718955993652,1.4285474160325458,9.120718955993652,-0.24975516156508015
1982,2007-10-31,9.03156280517578,9.129634857177734,8.99590015411377,9.093972206115724,5297256.0,-0.0078354585141861,1.0,-100.0,23.33328579272775,22.03262544308821,0.25594754344885295,0.6173521239042206,1.0798181022602673,1.5614794899420907,16.94899640668817,0.13373470306396484,-0.5387547740086482,-0.5135418415069601,-1.2710862787145096,0.24400259570058935,-0.8923140601107349,-0.1347696229031854,0.41885690689086985,7.692323515738106,-14.035005146948993,0.37877221860377486,10,0.34771060943603693,0.9049391746521014,1.3306617736816424,1.68505907058716,-1.301686763763426,2,-0.21224087355389687,1.833345218569493,9.102888107299805,1.7999957213759656,9.174213409423828,-3.1052548613378463,9.120718955993652,-0.21224087355389687
1983,2007-11-01,8.737345695495605,9.093972206115724,8.666021347045897,9.093972206115724,15333544.0,-0.03257654472729399,1.3999946516913986,5.714307544199823,21.64943167250668,22.256488548871875,0.43363460392262176,0.8424102964848572,1.367011889933444,1.8467762477202712,18.523835093746477,0.42795085906982777,-0.5507125033957312,-0.7364336967468255,-1.5169573239720364,0.0440899304783855,-1.126695510359431,-0.34617188313422,0.6948932342529286,8.988662763795583,-12.664441502782507,0.39026181361260537,11,0.3254218101501447,1.0342168807983398,1.6248788833618164,1.9257822036743164,-0.9004817008972168,3,-0.18265305910833185,1.0,9.03156280517578,1.833345218569493,9.102888107299805,1.7999957213759656,9.174213409423828,-0.18265305910833185
1984,2007-11-02,8.755176544189451,8.871081352233887,8.550116539001465,8.666021347045897,14725951.0,0.0020407626429430614,-1.0000000000000222,-0.2499959887685507,24.309313577456933,22.89814092225541,0.33971341568706137,0.771443131718188,1.3422201095669148,1.8157674476790522,19.53763431311748,0.3209648132324219,-0.5895828579001847,-0.6597594738006602,-1.4716337318847739,0.15211478428345337,-1.065696602842717,-0.25382234475860344,0.6310893305969252,30.666598208389583,6.433526419515502,0.40593712904205675,11,0.2496385574340838,0.9584336280822772,1.609276771545412,1.8098793029785174,-0.8648185729980451,4,-0.17006104699673252,1.3999946516913986,8.737345695495605,1.0,9.03156280517578,1.833345218569493,9.102888107299805,-0.17006104699673252
1985,2007-11-05,8.576864242553711,8.737345695495605,8.559033393859862,8.657105445861816,7995025.0,-0.020366499834213014,-2.0769256086823518,-0.9000171148621184,19.072149885176557,22.948969937664636,0.4601963351278773,0.8804396662436123,1.514517594748602,1.9775957735742402,20.606220502041893,0.19614315032958984,-0.61072780555204,-0.7654091358184818,-1.605112533985217,0.07429426234825343,-1.1852608349018503,-0.3455574367351133,0.7425096853698729,4.4118826832778835,-18.552740424901828,0.419851699083368,11,0.4279508590698242,1.1367459297180176,1.7965049743652344,1.9881916046142578,-0.6686744689941406,0,-0.14968820794231918,-1.0000000000000222,8.755176544189451,1.3999946516913986,8.737345695495605,1.0,9.03156280517578,-0.14968820794231918
1986,2007-11-06,8.496623039245605,8.612526893615723,8.434213638305664,8.585780143737793,9225178.0,-0.00935554079426748,1.5,1.1111137522433117,7.777757308917984,21.52714983961696,0.48367982362320205,0.897136440875336,1.5940108682174419,2.039580176947501,21.95066232020927,0.1783132553100586,-0.6052097222643269,-0.7761081695556644,-1.6551507468210964,0.10293440770976758,-1.2156294581883813,-0.33658688092294753,0.7612102975642081,8.974330843853966,-8.707177361183096,0.43952128863271606,11,0.4502406120300293,1.141204833984375,1.8945772647857666,2.0416855812072754,-0.6062650680541992,1,-0.15320037196856562,-2.0769256086823518,8.576864242553711,-1.0000000000000222,8.755176544189451,1.3999946516913986,8.737345695495605,-0.15320037196856562
1987,2007-11-07,8.318309783935549,8.505538940429688,8.27373218536377,8.478792190551758,11941286.0,-0.020986367700018493,1.1666622097428354,1.7999957213759856,7.329824166432786,19.460921201794854,0.608586918965706,1.0018246214211945,1.7694887573893858,2.193004817310147,23.001459630422783,0.23180675506591797,-0.5839781900067127,-0.8750720500946034,-1.7990513455060775,0.04890724531687063,-1.3370616978003405,-0.4130824023888664,0.8571615830238493,5.434701726808284,-7.5329950035236495,0.46198964770573736,11,0.5483131408691388,1.1144576072692853,2.0728905200958234,2.1798787117004377,-0.7221679687500009,2,-0.0621650283523536,1.5,8.496623039245605,-2.0769256086823518,8.576864242553711,-1.0000000000000222,8.755176544189451,-0.0621650283523536
1988,2007-11-08,8.059756278991701,8.20240592956543,7.997345924377441,8.166744232177733,16891140.0,-0.031082456852372875,1.300021928299808,0.6666646858175015,7.526863787585498,17.925214722278007,0.7831752935063641,1.1767632306773468,2.013233904295939,2.422778180033406,24.7650603800977,0.32096385955810725,-0.5669986320459692,-1.0422400474548326,-2.0360717084077464,-0.0484083865019187,-1.5391558779312895,-0.5453242169783756,1.007506386176221,7.142935106496975,-6.277972647653413,0.4969158304764568,11,0.5483126640319806,1.11891460418701,2.331444025039671,2.335902214050291,-0.4368681907653835,3,-0.04092930681281304,1.1666622097428354,8.318309783935549,1.5,8.496623039245605,-2.0769256086823518,8.576864242553711,-0.04092930681281304
1989,2007-11-09,8.122164726257324,8.505538940429688,8.068671226501465,8.113249778747559,24755097.0,0.00774321767375219,-7.9091174296938815,-0.08332664794758934,12.425954232294202,16.395830131210438,0.6305334013011645,1.0420919555030785,1.9246526776533752,2.3357887036564655,25.62052317455225,0.4457826614379865,-0.5548613298779568,-0.9000363826751716,-1.9407608576187307,0.1406880922683884,-1.4203986201469512,-0.37967414520339204,0.7953095951999298,16.867410876530066,2.4506498223411697,0.52036223747178,11,0.4546990394592285,0.9718070030212402,2.306927442550659,2.255661964416504,-0.8826498985290536,4,-0.035126193727223476,1.300021928299808,8.059756278991701,1.1666622097428354,8.318309783935549,1.5,8.496623039245605,-0.035126193727223476
1990,2007-11-12,8.282647132873535,8.38963508605957,8.077587127685549,8.077587127685549,14422822.0,0.01975857570302697,-2.0434794740979143,23.001818570817086,21.78766409469435,16.1346938353103,0.36909693779705677,0.8211933026012694,1.7341490660705912,2.153686622017876,26.337278150311832,0.31204795837402166,-0.5637620656944229,-0.674469614028931,-1.7298804443225109,0.38094121626464883,-1.20217502917572,-0.14676419888214198,0.5060092129925451,46.37679362047797,30.1381838426111,0.5277054151467897,11,0.28084325790405273,0.7578310966491699,2.1509032249450684,2.095179557800293,-1.123373031616211,0,-0.04736277610151318,-7.9091174296938815,8.122164726257324,1.300021928299808,8.059756278991701,1.1666622097428354,8.318309783935549,-0.04736277610151318
1991,2007-11-13,8.24698543548584,8.425297737121582,8.14891242980957,8.166744232177733,17920350.0,-0.0043055917770726815,-3.7691776031595836,0.3913059654638505,22.941148341013815,16.091123007342087,0.3023794085689637,0.7869596974146553,1.7361693846588242,2.1690100787017776,26.813083383830637,0.2763853073120117,-0.5714554704318662,-0.6401434421539314,-1.6886233864130293,0.4083365021051666,-1.1643834142834795,-0.11590347002438328,0.4308874513718308,49.12297163145855,30.123395496543374,0.5242399721295488,11,0.2986736297607422,0.7934927940368652,2.1865649223327637,2.1308412551879883,-0.9807233810424814,1,-0.041081151964749485,-2.0434794740979143,8.282647132873535,-7.9091174296938815,8.122164726257324,1.300021928299808,8.059756278991701,-0.041081151964749485
1992,2007-11-14,8.469876289367676,8.915658950805664,8.380720138549805,8.514453887939451,28649088.0,0.027026948892471925,-3.8000273835450566,-0.555544991026719,30.68781092415564,17.095387368636416,-0.00957221020972554,0.47983124054482396,1.485844910368943,1.9280094674280548,27.750007706170088,0.6686735153198242,-0.5945206145297934,-0.3481562614440925,-1.3072941712339805,0.6109816483457955,-0.8277252163390365,0.1314126934508515,-0.4725303649902344,51.45635000171354,30.419140479683353,0.4795689548949439,11,-0.013373851776123047,0.5706019401550293,1.9503002166748047,1.7385530471801758,-1.2927703857421884,2,-0.06842110774436516,-3.7691776031595836,8.24698543548584,-2.0434794740979143,8.282647132873535,-7.9091174296938815,8.122164726257324,-0.06842110774436516
1993,2007-11-15,8.113249778747559,8.425297737121582,8.033008575439451,8.407466888427733,19873703.0,-0.04210527975099165,1.3783835352685687,6.600111246603992,25.32748521622142,17.20851755072136,0.27850407370373453,0.7439962663736424,1.7936576310717953,2.2619908928750014,28.796480491482846,0.43686771392822443,-0.6207631525513744,-0.6218671798706055,-1.518614803102981,0.27488044336177,-1.0702409914867932,-0.17349336825441775,-0.0975375938415528,9.090938558182234,-11.28158250668023,0.4483738116161877,11,0.34325265884399414,0.9272284507751465,2.2222280502319336,2.095179557800293,-0.873734951019288,3,-0.06373623118525962,-3.8000273835450566,8.469876289367676,-3.7691776031595836,8.24698543548584,-2.0434794740979143,8.282647132873535,-0.06373623118525962
1994,2007-11-16,7.2662620544433585,8.033008575439451,7.239514827728271,7.997345924377441,65514667.0,-0.10439561795852281,-1.0227266649649254,2.4848448505554313,16.352158735348382,16.906296311851563,0.9969147547156263,1.4941498818208307,2.5844321594353223,3.0813207886242795,29.570472940088656,0.873734951019288,-0.6660226302446368,-1.3587465286254892,-2.404746698375834,-0.31274635887514446,-1.8817466135006606,-0.8357464437503177,1.6493968963623056,1.595759359044859,-16.264377743190558,0.5230000848751722,11,0.8113248348236093,1.3730113506317148,3.0692157745361337,2.942167282104493,0.00891590118408292,4,0.04907970991286792,1.3783835352685687,8.113249778747559,-3.8000273835450566,8.469876289367676,-3.7691776031595836,8.24698543548584,0.04907970991286792
1995,2007-11-19,7.177105903625487,7.48023796081543,7.132526874542236,7.4534912109375,30282153.0,-0.012269878260632194,1.1081141244799844,0.3780487009471738,16.2499603054557,17.847652200355753,0.9684804733356875,1.4964189051298176,2.6137429978731683,3.138745660881681,29.95263483186935,0.34771108627319336,-0.6912788328056365,-1.3440352916717542,-2.5300507408843975,-0.15801984245911083,-1.9370430162780758,-0.7510275670654325,1.7050301647186297,2.500040780863911,-14.275864999293804,0.5930077246063218,11,0.8469870090484628,1.4086735248565683,3.1182518005371103,3.031323432922364,0.017831325531006748,0,0.008695555693452706,-1.0227266649649254,7.2662620544433585,1.3783835352685687,8.113249778747559,-3.8000273835450566,8.469876289367676,0.008695555693452706
1996,2007-11-20,7.1057801246643075,7.239514827728271,7.025538921356201,7.221683979034424,21772716.0,-0.009937958268826708,1.8235427363334553,0.41935606308938816,16.249957589520292,18.838778136254362,0.9183407394867809,1.480016483216331,2.6231607719709595,3.1768914707766767,30.17121789074958,0.21397590637206942,-0.73636065081023,-1.3114936113357532,-2.6117571296351576,-0.011230093036348698,-1.9616253704854563,-0.6613618521860509,1.7063715759277338,4.245296703801308,-13.114530103523904,0.6501317591497023,11,0.8648188114166251,1.4265053272247306,3.0915045738220206,3.102649211883544,0.14265108108520508,1,0.0075282341494551375,1.1081141244799844,7.177105903625487,-1.0227266649649254,7.2662620544433585,1.3783835352685687,8.113249778747559,0.0075282341494551375
1997,2007-11-21,6.793732166290282,7.025538921356201,6.766984939575195,7.016623973846436,23643809.0,-0.04391466565238911,1.148156805261177,1.923075024273073,16.149028707343135,19.796796460671878,1.1078911965339584,1.7001758630589494,2.8683982919910997,3.451615066457376,30.39589806081106,0.3387951850891122,-0.7686972472937317,-1.5098669052124025,-2.9597864081548417,-0.0599474022699642,-2.234826656683622,-0.7849071537411829,1.911222767547609,1.6129180667641094,-16.11157423633522,0.7249597514712193,11,1.0475897789001474,1.6092762947082528,3.27427625656128,3.4146971702575692,0.3120479583740252,2,0.06955379997134936,1.8235427363334553,7.1057801246643075,1.1081141244799844,7.177105903625487,-1.0227266649649254,7.2662620544433585,0.06955379997134936
1998,2007-11-22,6.9096360206604,6.972044944763184,6.793732166290282,6.802648067474365,13069455.0,0.017060409732550186,-1.8571243018573576,-0.47999948656292,18.918904594235457,20.518235389776464,0.9070745370499846,1.486335062337437,2.693413692926363,3.2993936927245002,30.632720226448406,0.17831277847290128,-0.7818444939244396,-1.283408904075623,-2.806340279517382,0.23952247136613636,-2.0448745917965034,-0.5219432163547433,1.640281313636475,11.267647541810998,-4.620656281004475,0.7614656877208799,11,0.9316859245300293,1.462167739868164,3.0959625244140625,3.298793315887451,-0.06240987777709961,3,0.038709692111904115,1.148156805261177,6.793732166290282,1.8235427363334553,7.1057801246643075,1.1081141244799844,7.177105903625487,0.038709692111904115
1999,2007-11-23,6.856142044067383,6.998792171478272,6.793732166290282,6.93638277053833,11026326.0,-0.007741938422380912,1.00000465071935,-0.7499977715380844,19.74919590858974,20.291738924653732,0.8516583843380809,1.435049538630345,2.6911608223345524,3.313470297527438,31.913200585022004,0.20506000518799006,-0.7830794679950301,-1.2236740350723263,-2.792252650958144,0.3449045808134903,-2.007963343015234,-0.43938472712941845,1.5511406986517589,12.500066853857467,-4.639994665243341,0.7842893079429083,11,0.9851799011230469,1.4086737632751465,3.1227097511291504,3.3522872924804688,-0.2942171096801758,4,0.055916692098382015,-1.8571243018573576,6.9096360206604,1.148156805261177,6.793732166290282,1.8235427363334553,7.1057801246643075,0.055916692098382015
2000,2007-11-26,6.954214096069336,7.087948799133301,6.9007201194763175,6.9007201194763175,8720387.0,0.014304261984597444,-5.999991086152138,-0.6666686475275995,23.052938324427785,20.30416003392195,0.6094181436886865,1.2249362442020235,2.536757320240959,3.175154484803352,33.10918135488237,0.23180675506591797,-0.7699559794118942,-1.014602017402649,-2.5712474736194846,0.5420434388141864,-1.7929247455110673,-0.2362792892942318,1.3218448223982904,39.622711957108635,20.563673774288095,0.7783227281084176,11,0.8871078491210938,1.1590352058410645,2.9978904724121094,3.2542152404785156,-0.41012001037597745,0,0.04615386514193176,1.00000465071935,6.856142044067383,-1.8571243018573576,6.9096360206604,1.148156805261177,6.793732166290282,0.04615386514193176
2001,2007-11-27,6.829394817352295,6.945298194885254,6.7402381896972665,6.873972892761231,10191671.0,-0.017948725332973536,1.1904764330301678,-0.8333288764095049,23.492042470717934,19.504630205762204,0.5721757996028902,1.2339640208132234,2.597172256189385,3.258168537613866,34.2337862044348,0.21397590637206942,-0.786318127741465,-1.0257466316223143,-2.565648346094111,0.5141550828494825,-1.7956974888582131,-0.25579577438641543,1.3259381828039363,25.64104322259108,4.657913604958122,0.7699508572358986,11,0.7533731460571289,1.2704811096191406,3.011263847351074,3.3032517433166504,-0.5795178413391113,1,0.05352486151121627,-5.999991086152138,6.954214096069336,1.00000465071935,6.856142044067383,-1.8571243018573576,6.9096360206604,0.05352486151121627
2002,2007-11-28,7.114696025848389,7.150359153747559,6.829394817352295,6.891804218292236,14627323.0,0.04177547441995788,1.1818125830605166,-5.0000320900231126,33.33331651473584,20.39416701670825,0.0831730111291673,0.8408010993258799,2.2474421332643715,2.9324390624304666,35.14772919996022,0.32096433639526367,-0.8290535005870439,-0.6446020841598514,-2.1131663979980786,0.8239622296783757,-1.378884241078966,0.08968007275926215,0.8991274932619469,91.30424166885635,65.73784718632086,0.7342821569191138,11,0.2719273567199707,0.9851799011230469,2.66801118850708,2.9599990844726562,-0.8826498985290527,2,0.018797033550730813,1.1904764330301678,6.829394817352295,-5.999991086152138,6.954214096069336,1.00000465071935,6.856142044067383,0.018797033550730813
2003,2007-11-29,7.1414427757263175,7.168190002441406,7.016623973846436,7.159274101257324,12840345.0,0.0037593664972832563,7.499872979369125,-0.07999991442715797,32.48408153212452,22.18660288301671,-0.10719400843370508,0.7255630316909096,2.155823713376173,2.858318332442793,35.323015171992665,0.15156602859496981,-0.8816553319161944,-0.5380601882934579,-1.955400786335983,0.8792804097490672,-1.2467304873147205,0.17061011072780463,0.7450222104427109,93.74994428845189,64.31204963147157,0.7086702990212626,11,-0.031204700469969815,0.9584331512451181,2.598914623260499,2.9020471572875985,-1.105541706085205,3,-0.004993759970075895,1.1818125830605166,7.114696025848389,1.1904764330301678,6.829394817352295,-5.999991086152138,6.954214096069336,-0.004993759970075895
2004,2007-11-30,7.2662620544433585,7.399997234344482,7.186020851135254,7.221683979034424,17647976.0,0.017478159895266687,-2.6922931348711683,-2.4999866292283324,31.612895990835398,23.893595736947788,-0.25927927259244044,0.5096065063869979,1.961934302716796,2.6869393877106047,34.99933105336735,0.25855445861816495,-0.96863443635565,-0.3387951850891122,-1.6721652203532882,0.9945748501750638,-1.0054802027211993,0.32788983254297577,0.5055802520784933,79.7296935925093,50.26844245445154,0.6666850176320879,11,-0.19614434242248446,0.8336138725280771,2.474095344543458,2.7772278785705575,-1.0787949562072745,4,-0.05766870344344588,7.499872979369125,7.1414427757263175,1.1818125830605166,7.114696025848389,1.1904764330301678,6.829394817352295,-0.05766870344344588
2005,2007-12-03,7.293008804321289,7.471322059631348,7.230598926544189,7.2662620544433585,12962861.0,0.0036809503535004673,-3.9090599686882417,0.599997860665151,32.68606067235724,25.719829412818562,-0.29933443800731485,0.40237488242427055,1.8753513822954169,2.612319304524082,34.57884438439522,0.2407231330871591,-1.016319099513928,-0.24785566329956055,-1.5057118576949708,1.0100005310958498,-0.8767837604972648,0.3810724338981446,0.37567309051810405,75.60974018943458,46.62647946160493,0.6289280971977051,12,-0.18722867965698242,0.6865062713623047,2.4473485946655273,2.750481128692627,-1.3284330368041992,0,-0.10024447927457547,-2.6922931348711683,7.2662620544433585,7.499872979369125,7.1414427757263175,1.1818125830605166,7.114696025848389,-0.10024447927457547
2006,2007-12-04,7.194937229156494,7.3465027809143075,7.159274101257324,7.328671932220459,20860245.0,-0.013447340843286137,1.2105390570020984,-5.000035655708313,25.762710082148274,26.788016232241354,-0.20929560231427136,0.4194318029734614,1.9138002732662862,2.66359660731316,33.92846434191637,0.1872286796569833,-0.950684121944323,-0.2808429479598997,-1.4628957909427367,0.9012098950229372,-0.8718693694513178,0.3101834735315192,0.3809002951686864,56.944523885043964,29.531478087662933,0.5910264214914186,12,-0.0891571044921875,0.7533726692199707,2.5454201698303223,2.848552703857422,-1.4532532691955566,1,-0.09045848806375734,-3.9090599686882417,7.293008804321289,-2.6922931348711683,7.2662620544433585,7.499872979369125,7.1414427757263175,-0.09045848806375734
2007,2007-12-05,7.801201820373535,7.836863994598389,7.426743984222412,7.44457483291626,25717127.0,0.084262665803426,-1.090909201411469,-2.66667498627265,44.582043446181075,29.639476104679755,-0.7349048761364925,-0.23985716419808156,1.2508543150847977,2.017574094020297,32.4257441707104,0.6419267654418945,-0.8597161109898863,0.3512770414352415,-0.7744606546979558,1.4770147375684388,-0.21159180663135757,0.9141458895018406,-1.0609636306762686,95.6522269917822,63.198406296770045,0.5628688480665986,12,-0.512650728225708,0.13373470306396484,1.914637804031372,2.233372688293457,-1.7653007507324228,2,-0.19885716074014748,1.2105390570020984,7.194937229156494,-3.9090599686882417,7.293008804321289,-2.6922931348711683,7.2662620544433585,-0.19885716074014748
2008,2007-12-06,7.7298760414123535,8.050840377807617,7.685297966003418,8.024092674255371,16923517.0,-0.009142921898893541,1.1025582655083275,-0.8249982283751459,61.016945311467815,34.22478159388842,-0.5978639707057711,-0.2050240273585322,1.2603396599686896,2.0466152721431747,30.27043861189768,0.3655424118041992,-0.7602781984934746,0.2964452743530277,-0.8009816362643107,1.393872184970367,-0.2522681809556415,0.8451587296616969,-0.9677053356170644,63.99994651691403,26.5008935129485,0.5487134553086696,12,-0.3343367576599121,0.1872291564941424,1.9280116558074951,2.3002405166625977,-1.7385530471801758,3,-0.19377153088464583,-1.090909201411469,7.801201820373535,1.2105390570020984,7.194937229156494,-3.9090599686882417,7.293008804321289,-0.19377153088464583
2009,2007-12-07,7.836863994598389,7.934937000274657,7.720961093902588,7.720961093902588,12179889.0,0.013840836853379557,-2.692330478141724,-0.39393728211702433,65.54620300255979,38.9462554470142,-0.6158722194143307,-0.3525577261641324,1.0822819484322839,1.8998132896414717,29.265160248368993,0.21397590637206942,-0.6265381638568268,0.4176982641220093,-0.6490209306009742,1.4844174588449937,-0.11566133323948247,0.951057861483501,-1.0231465019226063,75.99994651691404,32.666202225385334,0.5333595973614921,12,-0.44132471084594727,-0.008915424346923828,1.58030104637146,2.028313159942627,-2.0684328079223633,4,-0.229806581586538,1.1025582655083275,7.7298760414123535,-1.090909201411469,7.801201820373535,1.2105390570020984,7.194937229156494,-0.229806581586538
2010,2007-12-10,7.890357971191406,8.006261825561522,7.783370018005371,7.792285919189452,9392931.0,0.006825941681505299,-2.8461500485460554,0.846157010853027,68.64406914098622,43.96314729926623,-0.5840259006687978,-0.46056111267970046,0.9608984123964177,1.8075510104145565,28.268602693911433,0.22289180755615057,-0.49727223951706456,0.4908066987991333,-0.5221311023734181,1.5037444999716856,-0.015662201787142394,0.997275599385409,-1.0271555631103508,81.99994651691402,32.32876468887663,0.5064689005862761,12,-0.4502403736114502,-0.062409400939941406,1.4688546657562256,1.9168667793273926,-2.095180034637451,0,-0.21581921620955224,-2.692330478141724,7.836863994598389,1.1025582655083275,7.7298760414123535,-1.090909201411469,7.801201820373535,-0.21581921620955224
2011,2007-12-11,7.90818977355957,8.006261825561522,7.854695796966553,7.917105197906494,9295767.0,0.0022599484628289535,-1.615385881259046,-0.09090688085884238,80.78818292065716,49.23591023325749,-0.48359274700787225,-0.5323709729193169,0.8771461611127442,1.7543623059410187,27.364260676393883,0.15156602859496893,-0.3620548064293816,0.5255782842636112,-0.43780758006294285,1.4889641485901643,0.043885352100334174,1.0072712164268882,-0.9974818466894524,77.14285714285715,20.50892075772908,0.48169293216327663,12,-0.37445759773254395,-0.08024120330810547,1.4510228633880615,1.8990349769592285,-2.487468719482422,1,-0.2457723020938124,-2.8461500485460554,7.890357971191406,-2.692330478141724,7.836863994598389,1.1025582655083275,7.7298760414123535,-0.2457723020938124
2012,2007-12-12,7.890357971191406,7.917105197906494,7.649634838104247,7.774455070495605,15307738.0,-0.002254852612134206,2.1579048112326005,-13.000267422581262,78.64581345707242,54.3649915582517,-0.3846080719374827,-0.5904542000660085,0.8300779801899285,1.7375134418236975,28.136193491965816,0.267470359802247,-0.23626892759348905,0.5367223978042599,-0.31766605167565487,1.3911108472841747,0.10952817306430251,0.9639166225442173,-0.9340447462837886,59.99995245956398,-2.2745082369818377,0.42719422473995733,12,-0.28530073165893555,-0.062409400939941406,1.4019877910614014,1.8589153289794922,-2.326986789703369,2,-0.27231641695795317,-1.615385881259046,7.90818977355957,-2.8461500485460554,7.890357971191406,-2.692330478141724,7.836863994598389,-0.27231641695795317
2013,2007-12-13,7.596141815185548,7.854695796966553,7.596141815185548,7.827949047088622,10921494.0,-0.0372880618446052,-1.230767173727472,-2.0000123423267446,68.94977715367241,58.51353390967804,-0.021355701802336924,-0.3551748159850536,1.064697046607697,1.9999685099340399,28.192867949524636,0.2942161560058585,-0.10205631578620533,0.26836163997650253,-0.51781213368925,1.054535413642256,-0.1247252468563742,0.6614485268093793,-0.5960475041619304,0.0,-65.73800655770553,0.3930868868328766,12,0.00891542434692294,0.23180675506591708,1.553553342819213,2.0728907585144034,-1.970360755920411,3,-0.2053991070078941,2.1579048112326005,7.890357971191406,-1.615385881259046,7.90818977355957,-2.8461500485460554,7.890357971191406,-0.2053991070078941
2014,2007-12-14,7.6228880882263175,7.7387919425964355,7.542647838592528,7.640719890594482,6832064.0,0.0035210339263678225,-1.2000064180046304,0.07692513396484958,67.77250860482783,62.412028124397,0.008722647149094875,-0.37295528124337984,0.9849086830044991,1.9411518709131519,26.928286070437135,0.19614410400390714,-0.0140137851893396,0.27727661132812376,-0.5191329376568321,1.0736861603130796,-0.12092816316435417,0.6754813858206017,-0.5807639345313405,17.30755583074235,-49.59678747198059,0.3982047744924777,12,-0.017830848693846768,0.20506048202514737,1.2704818248748788,1.9079513549804696,-2.130842208862304,4,-0.21403503175051464,-1.230767173727472,7.596141815185548,2.1579048112326005,7.890357971191406,-1.615385881259046,7.90818977355957,-0.21403503175051464
2015,2007-12-17,7.239514827728271,7.542647838592528,7.239514827728271,7.5159010887146,12367009.0,-0.05029238997882879,-1.1935461609595044,15.499625628408733,59.583330733458766,66.16987486343149,0.4288030128486593,0.01616185450021046,1.3065297393352937,2.290754022600564,25.712043623538506,0.3833732604980469,0.07100502497014105,-0.10921709537506175,-0.903332483145328,0.6848982923952045,-0.5062747892601953,0.2878405985100718,-0.15704202506878762,0.0,-69.14451044399537,0.3970576938851331,12,0.40566277503967374,0.5884337425231942,1.595902919769288,2.2913246154785165,-1.5602397918701172,0,-0.20320196533306434,-1.2000064180046304,7.6228880882263175,-1.230767173727472,7.596141815185548,2.1579048112326005,7.890357971191406,-0.20320196533306434
2016,2007-12-18,7.159274101257324,7.355419158935548,7.159274101257324,7.20385217666626,8796307.0,-0.011083716019699819,-7.800068458716225,0.16128904255172266,51.152068848828286,66.89987768594784,0.5626182414941674,0.10605309687439934,1.3274114196333393,2.336271831864064,24.345731806165638,0.19614505767822354,0.1519330346562784,-0.192132520675659,-0.9831567791115177,0.5988917377601997,-0.5876446498935888,0.20337960854227077,-0.03806659559191594,0.0,-63.60095646659851,0.39551212921792933,12,0.4457831382751465,0.6686744689941406,1.6427102088928223,2.371565341949463,-1.1501202583312988,1,-0.19053554109121262,-1.1935461609595044,7.239514827728271,-1.2000064180046304,7.6228880882263175,-1.230767173727472,7.596141815185548,-0.19053554109121262
2017,2007-12-19,7.2662620544433585,7.355419158935548,7.186020851135254,7.212768077850343,10505977.0,0.01494396661908004,-2.1666659238493553,-1.2000064180046026,53.09734806470325,66.01992243630734,0.415459128254013,0.03824167540612411,1.160508945200191,2.2002401627785693,22.561130665860457,0.19614505767822354,0.23414652285027415,-0.10877106189727836,-0.8567158413039584,0.6391737175094026,-0.4827434516006184,0.26520132780606165,-0.107869233892262,15.384615384615257,-42.568467280473136,0.3739723897033403,12,0.31650590896606445,0.5616865158081064,1.526806592941285,2.2645773887634286,-1.230360984802246,2,-0.2539876743418099,-7.800068458716225,7.159274101257324,-1.1935461609595044,7.239514827728271,-1.2000064180046304,7.6228880882263175,-0.2539876743418099
2018,2007-12-20,7.177105903625487,7.426743984222412,7.123611927032472,7.301925182342528,9887951.0,-0.012269878260632194,-1.6153805013011113,-2.3333333333334108,47.747757080494544,64.04231733385565,0.4670770763485175,0.1564865662491597,1.1880540943651896,2.258258108717281,20.592332245203497,0.3031320571899405,0.347035202851651,-0.21130070686340385,-0.9333234991700676,0.5107220854432599,-0.5723121030167357,0.14971068928992803,0.8737344741821298,8.695662284148714,-44.58184180002266,0.36101139615333167,12,0.3878309726715097,0.40566205978393644,1.5713844299316415,2.3537335395812997,-0.7578320503234846,3,-0.2248447694386505,-2.1666659238493553,7.2662620544433585,-7.800068458716225,7.159274101257324,-1.1935461609595044,7.239514827728271,-0.2248447694386505
2019,2007-12-21,7.239514827728271,7.293008804321289,7.20385217666626,7.2662620544433585,18234683.0,0.008695555693452706,1.2222288250919122,0.21428762439592763,48.672564486849154,61.82326126117375,0.3475744303460431,0.13098739336042975,1.0689500989089114,2.166323694418323,18.610072909505114,0.11590290069580167,0.35892190205489083,-0.16806042194366544,-0.8498181802253564,0.5136973363380255,-0.5089393010845109,0.17281845719718003,0.7927809810638431,27.659419514737138,-21.851643030174493,0.34087887914084525,12,0.3254220485687265,0.1560244560241708,1.5089755058288583,2.2913246154785165,-0.7845778465270978,4,-0.2229063420496532,-1.6153805013011113,7.177105903625487,-2.1666659238493553,7.2662620544433585,-7.800068458716225,7.159274101257324,-0.2229063420496532
2020,2007-12-27,7.275177955627441,7.310840129852295,7.194937229156494,7.275177955627441,5311282.0,0.004926176511522051,2.2500233991629783,-0.0,52.0547901715099,58.63066206682406,0.24079308523587883,0.12712051104696798,0.9801487075693984,2.107591154263673,16.812102593157714,0.11590290069580078,0.3267931495409133,-0.1484454870223999,-0.7996971745739945,0.5028062005291938,-0.4740713307981972,0.17718035675339738,0.738944175529479,49.99999999999986,1.3701807043993455,0.32562584377579695,12,0.24518060684204102,0.120361328125,1.083252191543579,1.8767459392547607,-1.0253009796142578,3,-0.24509807005946194,1.2222288250919122,7.239514827728271,-1.6153805013011113,7.177105903625487,-2.1666659238493553,7.2662620544433585,-0.24509807005946194
2021,2007-12-28,7.194937229156494,7.2662620544433585,7.087948799133301,7.221683979034424,4940807.0,-0.011029383330600218,2.076942065118148,-100.0,28.74999540379264,53.08668228312631,0.233806280195072,0.24891278728085098,1.0032112518686773,2.1669088063788617,14.778850640969129,0.18722915649414062,0.26858197278125395,-0.2469633340835573,-0.8464579062791255,0.3525312381120109,-0.546710620181341,0.052783952014226365,0.8013746979179377,31.57908811338414,-10.644071237873998,0.29974728609778395,12,0.2763850688934326,0.20060205459594727,1.1099989414215088,1.9034926891326904,-1.2214460372924805,4,-0.2106567639195417,2.2500233991629783,7.275177955627441,1.2222288250919122,7.239514827728271,-1.6153805013011113,7.177105903625487,-0.2106567639195417
2022,2008-01-02,7.248431205749513,7.471322059631348,7.221683979034424,7.301925182342528,13267465.0,0.0074349469480068375,-3.6666369539735526,2.000017827854173,32.91140311712033,49.082418501287194,0.08904291600680914,0.21708150743178845,0.8853710992649075,2.0898856275919604,13.078452858739848,0.2763848304748535,0.19426077690213273,-0.20015611648559517,-0.7871365434914113,0.3868243105202209,-0.4936463299885032,0.09333409701731288,0.7115461962072738,41.86061552851295,2.2932592157179386,0.29349021350290816,1,0.16493916511535556,0.1471080780029288,1.0030109882354727,1.7965047359466544,-2.0862650871276864,2,-0.17097180446997728,2.076942065118148,7.194937229156494,2.2500233991629783,7.275177955627441,1.2222288250919122,7.239514827728271,-0.17097180446997728
2023,2008-01-03,7.1057801246643075,7.310840129852295,7.025538921356201,7.221683979034424,11893803.0,-0.01968026970747172,-1.0645107863028447,2.1666711235905534,24.691349465432708,44.295623041354396,0.17301571147020667,0.3762124508422131,0.963278517136847,2.208935609257062,11.543361914470113,0.28530120849609375,0.08746472201853628,-0.34102406501769966,-0.9321352423848674,0.2500871123494681,-0.6365796537012836,-0.04546847633411577,0.8193161331795391,18.000053483086173,-16.258273617314924,0.29555558868358367,1,0.1783132553100577,0.2897591590881339,1.016385078430175,1.756384849548339,-2.113011360168458,3,-0.15056461588357106,-3.6666369539735526,7.248431205749513,2.076942065118148,7.194937229156494,2.2500233991629783,7.275177955627441,-0.15056461588357106
2024,2008-01-04,6.847226142883301,7.159274101257324,6.811563014984131,7.079032897949219,14276357.0,-0.03638643150293386,-1.2941156113736323,1.999991771849868,18.378368064609916,39.71729385592674,0.3463986965266921,0.6342837475217662,1.1625218891057365,2.4486938722317237,10.889419488242822,0.34771108627319336,-0.024847095578866885,-0.5786262512207028,-1.2239051107090972,0.0666526082676917,-0.9012656809649,-0.25598682147650553,1.0238966747712874,5.405477679845911,-21.871438802105505,0.3226394297441973,1,0.2942163944244385,0.5483131408691406,1.2593367099761963,1.974818229675293,-1.7474689483642578,4,-0.06250009575426285,-1.0645107863028447,7.1057801246643075,-3.6666369539735526,7.248431205749513,2.076942065118148,7.194937229156494,-0.06250009575426285
2025,2008-01-07,6.561924934387207,6.891804218292236,6.499515056610107,6.811563014984131,16884483.0,-0.04166668407653262,-1.0952380952380953,1.0769232351573845,14.883687839524654,35.687473743781894,0.587229323968975,0.9085895672348432,1.39087254491566,2.7083670153027626,10.670284071460454,0.3922891616821289,-0.11562678718816422,-0.8273732662200928,-1.5784884912373123,-0.07625804120287238,-1.2029308787287025,-0.451815653711483,1.2244330990537442,6.422044457703454,-13.946237481466042,0.3755576125086102,1,0.4234936237335205,0.7132527828216553,1.4911439418792725,2.2601194381713867,-1.4443368911743155,0,-0.01630435493484128,-1.2941156113736323,6.847226142883301,-1.0645107863028447,7.1057801246643075,-3.6666369539735526,7.248431205749513,-0.01630435493484128
2026,2008-01-08,6.5440940856933585,6.6510820388793945,6.499515056610107,6.579755783081055,11999167.0,-0.0027173198218722883,-1.42857361154619,0.14285359550283147,14.883695244425525,31.441512319306593,0.568392537682338,0.9224556050583921,1.3526707965953024,2.699494139500815,10.287843803721364,0.1515669822692871,-0.21247607121960588,-0.8126619577407848,-1.650609431879679,0.025285516398110275,-1.2316356948102323,-0.39368822067133724,1.1135796500645085,4.587230689289108,-10.32310015248148,0.4189737370694474,1,0.44132447242736905,0.7310836315155038,1.4331915378570566,2.2779502868652353,-1.3640961647033683,1,-0.04495918087782236,-1.0952380952380953,6.561924934387207,-1.2941156113736323,6.847226142883301,-1.0645107863028447,7.1057801246643075,-0.04495918087782236
2027,2008-01-09,6.249876976013184,6.535178184509277,6.2409610748291025,6.5084309577941895,18516549.0,-0.04495918087782236,-1.1290321467574687,7.2501871958066335,14.883687839524654,27.78994907030994,0.7859216396149948,1.1536400411385532,1.590017709284858,2.966164441994433,11.506298063500383,0.30313301086425604,-0.2787375135906114,-1.0293128252029415,-1.974389779724202,-0.08423587068168015,-1.5018513024635718,-0.5567743479423113,1.2919808918299074,0.8333559893728238,-15.303615063945406,0.47253847726063064,1,0.606264591217041,0.8960237503051758,1.591444969177246,2.5587940216064453,-1.194697856903077,2,-0.04422259593427669,-1.42857361154619,6.5440940856933585,-1.0952380952380953,6.561924934387207,-1.2941156113736323,6.847226142883301,-0.04422259593427669
2028,2008-01-10,6.232046127319336,6.428190231323242,6.169635772705077,6.321201801300049,12382205.0,-0.002852991948846695,-1.4166635096859763,0.3448242156882634,13.551402920229435,23.887597785129973,0.7326431630041021,1.1104363332547873,1.5478741054782166,2.96118999981182,13.09382854754442,0.25855445861816495,-0.3218301309782543,-0.9722521781921385,-2.000667075159587,0.05616271877530998,-1.4864596266758632,-0.4580447297084138,1.1537041253620766,6.306380100047207,-9.282544944235722,0.5142074484837243,1,0.588432788848877,0.8781919479370117,1.5112035274505615,2.576624870300293,-1.3640961647033691,3,-0.17167395536555663,-1.1290321467574687,6.249876976013184,-1.42857361154619,6.5440940856933585,-1.0952380952380953,6.561924934387207,-0.17167395536555663
2029,2008-01-11,6.035901069641112,6.294455051422119,5.884335041046143,6.2409610748291025,22607825.0,-0.03147362096990669,1.6285703807387395,2.3000219282998278,15.025903289766333,19.7732770204918,0.8270767564813681,1.227683797185926,1.6805289446590068,3.1325882380014383,14.940272089087546,0.41012001037597656,-0.38828931182888393,-1.078349089622498,-2.185894130015705,0.02919595077070891,-1.6321216098191016,-0.5245765694258946,1.1795931558436132,15.04423480321988,-2.412626911035481,0.5537725201966034,1,0.6419274806976327,0.9316866397857675,1.5691559314727792,2.7727699279785165,-1.132288932800292,4,-0.17282130590110656,-1.4166635096859763,6.232046127319336,-1.1290321467574687,6.249876976013184,-1.42857361154619,6.5440940856933585,-0.17282130590110656
2030,2008-01-14,6.187467098236084,6.294455051422119,6.026985168457031,6.026985168457031,15026477.0,0.025110754276160385,-2.3333333333333335,-0.7826096055734023,22.885560754564423,19.121673170577555,0.5643394248585007,0.9929070823652468,1.464200327323697,2.9557666426743303,16.705857795255447,0.2674698829650879,-0.43741083611970843,-0.8416385173797609,-1.9597391360123169,0.276462101252795,-1.4006888266960384,-0.2825882080634834,0.815041657738468,39.53482153129538,19.048983924769377,0.559050309316278,1,0.49036145210266113,0.7801206111907959,1.3975297212600708,2.621203899383545,-1.3730111122131348,0,-0.17579243435930736,1.6285703807387395,6.035901069641112,-1.4166635096859763,6.232046127319336,-1.1290321467574687,6.249876976013184,-0.17579243435930736
2031,2008-01-15,5.96457576751709,6.2855401039123535,5.9199981689453125,6.214213848114014,14843567.0,-0.036023032879243244,-1.1579054779655482,-1.5555525842730014,15.887837387304401,17.23016586726467,0.6641976442365589,1.1201526197873912,1.6207031677412456,3.151565181904612,18.629341851339642,0.365541934967041,-0.5054087863504293,-0.9673491477966305,-2.1014855722561467,0.16678727666288484,-1.5344173600263886,-0.4002809355668724,0.8590251940689164,12.328735007330117,-8.438755957741115,0.5670682122297578,1,0.6330118179321289,1.00301194190979,1.5780718326568604,2.844095230102539,-1.1233725547790527,1,-0.14200301200244103,-2.3333333333333335,6.187467098236084,1.6285703807387395,6.035901069641112,-1.4166635096859763,6.232046127319336,-0.14200301200244103
2032,2008-01-16,5.7416839599609375,5.830841064453125,5.616865158081055,5.804093837738037,23226389.0,-0.03736926417634168,2.692284906754872,0.2500014325853964,14.847143418331868,16.136365195364576,0.7273714559342901,1.2372521174501605,1.7755470553259105,3.3415223178281686,20.88736540758579,0.34771060943603516,-0.5985360562890731,-1.08280725479126,-2.2414816696183966,0.07586716003587668,-1.6621444622048287,-0.5034700473776912,0.931634454338691,15.384561132948413,-6.6244926864193445,0.5793372074135685,1,0.646385669708252,1.0921688079833984,1.7853610515594482,3.0669870376586914,-0.9183130264282227,2,-0.09782601112980249,-1.1579054779655482,5.96457576751709,-2.3333333333333335,6.187467098236084,1.6285703807387395,6.035901069641112,-0.09782601112980249
2033,2008-01-17,6.035901069641112,6.223130226135254,5.911081790924072,5.911081790924072,29968012.0,0.05124230308248734,-4.000003820220427,-1.9999923595883204,23.52943027096211,16.708705440514823,0.2966255107314151,0.8644744592333575,1.4247828014624488,3.017597689444057,22.582633475065983,0.4814462661743164,-0.644758663020971,-0.7105781078338635,-1.8605632433529866,0.4394070276852595,-1.2855706755934255,-0.13558554007430157,0.447255758539173,61.84211359674697,38.87280553243761,0.5749925677595615,1,0.21843361854553311,0.7979516983032235,1.5758427381515512,2.7727699279785165,-1.3016862869262686,3,-0.16248144878711845,2.692284906754872,5.7416839599609375,-1.1579054779655482,5.96457576751709,-2.3333333333333335,6.187467098236084,-0.16248144878711845
2034,2008-01-18,5.991322994232178,6.196382999420166,5.982407093048097,6.062647819519043,21224419.0,-0.007385488081166569,-3.8000000000000758,-0.5714247512081487,21.87500457008889,17.485518410577512,0.231355345809642,0.8227345426827348,1.4105550224471033,3.031907430217945,24.224350759511832,0.21397590637206942,-0.7120875309575503,-0.6735779285430912,-1.7928615957107903,0.44570573862460794,-1.2332197621269403,-0.11393609495924206,0.33590133333024585,55.263196784819804,34.23781857145912,0.5596418335838494,1,0.14265060424804688,0.8202404975891104,1.664999246597291,2.817348003387451,-1.2214460372924805,4,-0.18749999502575265,-4.000003820220427,6.035901069641112,2.692284906754872,5.7416839599609375,-1.1579054779655482,5.96457576751709,-0.18749999502575265
2035,2008-01-21,5.768431186676025,6.169635772705077,5.72385311126709,5.96457576751709,30946591.0,-0.037202435550667046,-2.125001880267878,2.750018384933714,20.588235294117666,18.11935619387664,0.3686172268571042,0.98001133931057,1.5765869218835658,3.2244934390801134,25.34870384456951,0.4457826614379874,-0.7677198543717996,-0.8229155540466309,-1.9760397451099232,0.3302086370166615,-1.3994776495782766,-0.24635345851498514,0.4546990394592285,22.666622929403065,2.853273543255124,0.5765620955316461,1,0.3075904846191406,1.0431323051452628,1.8433127403259277,3.0402398109436035,-0.9183130264282227,0,-0.14992274707771014,-3.8000000000000758,5.991322994232178,-4.000003820220427,6.035901069641112,2.692284906754872,5.7416839599609375,-0.14992274707771014
2036,2008-01-22,5.795177936553955,5.9199981689453125,5.3761420249938965,5.590117931365967,33248671.0,0.004636745938776166,1.3921512286383046,-1.0454533299298643,19.702594248042644,18.654790239267527,0.25084372340937655,0.8915397958747748,1.4947055449059965,3.170420628407099,26.532676747370225,0.543856143951416,-0.791635029481899,-0.7279639959335329,-1.9008469497235279,0.44491895785646207,-1.3144054728285308,-0.14152251903853497,0.40120506286621094,49.47364213520182,31.10868381380202,0.5864414768949976,1,0.10698819160461426,0.896023988723754,1.8388551473617554,3.013493061065674,-0.953974723815918,1,-0.16923068821493037,-2.125001880267878,5.768431186676025,-3.8000000000000758,5.991322994232178,-4.000003820220427,6.035901069641112,-0.16923068821493037
2037,2008-01-23,5.420721054077148,5.911081790924072,5.242406845092773,5.830841064453125,48114558.0,-0.0646152519519485,1.3437547528993732,-2.0,17.96610403028849,19.145312584829643,0.5535250448783691,1.1812051888999218,1.8142882706741057,3.515096582018508,27.845359671470966,0.6686749458312988,-0.7899136954116024,-1.010143828392029,-2.2264507243019835,0.20616306751792557,-1.6182972763470058,-0.40199038043705215,0.7489147186279288,18.1819065835702,-0.21974132758328935,0.6081534479549772,1,0.34770989418029785,1.1590349674224854,2.260119318962097,3.3879499435424805,-0.6686749458312988,2,-0.10690788837090814,1.3921512286383046,5.795177936553955,-2.125001880267878,5.768431186676025,-3.8000000000000758,5.991322994232178,-0.10690788837090814
2038,2008-01-24,5.563371181488037,5.66144323348999,5.456383228302002,5.66144323348999,27343817.0,0.026315710767591538,3.1818234859387764,0.2391301314755303,24.468075220034706,20.194442799303907,0.3420150043356136,0.9607157347093134,1.6256254347514272,3.3387795868682844,29.480416206594345,0.2407221794128418,-0.7880378916341151,-0.7868069648742679,-2.008766080466094,0.435152150717558,-1.3977865226701809,-0.17582740707835498,0.4208188056945792,33.64490138871047,13.037551245620492,0.6109795577959132,1,0.20505976676940918,0.985180139541626,2.1531317234039307,3.227468967437744,-0.7845783233642587,3,-0.13301292037059342,1.3437547528993732,5.420721054077148,1.3921512286383046,5.795177936553955,-2.125001880267878,5.768431186676025,-0.13301292037059342
2039,2008-01-25,5.625781059265137,5.768431186676025,5.581202030181885,5.72385311126709,17080104.0,0.011217996380461948,1.0000101872933889,1.0,29.571985164571956,20.9373788448603,0.24061489864404706,0.8128873680349713,1.5149674557225818,3.2368873042296347,31.055486340974735,0.20506000518798828,-0.7658775981608628,-0.6437103986740116,-1.8310337000135881,0.543612902665565,-1.2373720493437999,-0.05004874800422332,0.28530073165893555,41.346230985220195,18.161955872538506,0.593661650669788,1,0.13819241523742676,0.8648183345794678,2.090721845626831,3.0402393341064453,-0.8648190498352051,4,-0.15847866583466952,3.1818234859387764,5.563371181488037,1.3437547528993732,5.420721054077148,1.3921512286383046,5.795177936553955,-0.15847866583466952
2040,2008-01-28,5.492045879364014,5.6436119079589835,5.402888774871826,5.554454803466797,13337857.0,-0.02377184225484097,1.0000000000000073,0.6363578902329924,28.148139491074588,22.2996346341681,0.2965121053019395,0.8497525583264309,1.592732129405512,3.3273991360962825,32.87943776485559,0.24072313308715731,-0.745040186142754,-0.6882889747619627,-1.824328934213673,0.4477509846897476,-1.2563089544878183,-0.12026899503610711,0.285300922393799,36.842123782205924,10.838431243052963,0.5680199797258553,1,0.24072265625,0.9004814624786377,2.224457025527954,3.0580711364746094,-0.9807229042053223,0,-0.13149360698857537,1.0000101872933889,5.625781059265137,3.1818234859387764,5.563371181488037,1.3437547528993732,5.420721054077148,-0.13149360698857537
2041,2008-01-29,5.679275035858153,5.697105884552003,5.492045879364014,5.554454803466797,16002748.0,0.034090967301937614,1.5555525842729843,-2.0000382026420804,37.596904447452104,24.827385859625902,0.07214377886420742,0.572504344540433,1.3517037542453467,3.0963153247858424,34.422343905588356,0.20506000518798917,-0.7181212001143402,-0.42527670860290634,-1.4752961187335858,0.6247427015277731,-0.9502864136682456,0.09973299646243294,-0.43686819076537997,65.33341700462009,34.65269855233066,0.5250097050653397,1,0.05349349975586026,0.6775894165039071,2.057288050651551,2.786142826080323,-1.1144580841064444,1,-0.14599695742417285,1.0000000000000073,5.492045879364014,1.0000101872933889,5.625781059265137,3.1818234859387764,5.563371181488037,-0.14599695742417285
2042,2008-01-30,6.009153842926025,6.1161417961120605,5.697105884552003,5.714937210083008,24459647.0,0.058084668374935644,-1.5405409312134826,2.357122937574272,45.733772758843195,27.294535024946022,-0.24116560508697837,0.15285875508440405,0.963564187964411,2.7261902480752678,36.293562711102545,0.43686676025390714,-0.7102003917829363,-0.03343403339385986,-0.9350021102119248,0.8681340434242051,-0.4842180718028928,0.41735000501517305,-0.757653017044067,85.0,49.119581577428704,0.45078403840903253,1,-0.28975892066955566,0.34771060943603516,1.7073490619659424,2.402770519256592,-1.6226496696472168,2,-0.19436191196251362,1.5555525842729843,5.679275035858153,1.0000000000000073,5.492045879364014,1.0000101872933889,5.625781059265137,-0.19436191196251362
2043,2008-01-31,6.035901069641112,6.187467098236084,5.884335041046143,6.009153842926025,18112351.0,0.004451080370753591,-1.1935506132455518,0.09090997492775424,50.0,30.419534517158375,-0.2993976982994404,0.044110778882064494,0.8891626938123389,2.6506869424704815,37.62273191456059,0.3031320571899414,-0.6648933045365215,0.04680714607238645,-0.7034003526943877,0.7970146448391606,-0.3282966033110011,0.421910895455774,-0.7498146049499494,80.6818485699351,40.423967635160054,0.37510374938338714,1,-0.3209640979766837,0.32096338272094815,1.669457197189332,2.376023292541505,-1.6850600242614737,3,-0.21270311533976138,-1.5405409312134826,6.009153842926025,1.5555525842729843,5.679275035858153,1.0000000000000073,5.492045879364014,-0.21270311533976138
2044,2008-02-01,6.419273853302003,6.47276782989502,6.080479145050049,6.160719871520996,23864532.0,0.0635154186984852,1.1463402543970245,9.66657158647282,54.33332750961539,34.16898920776923,-0.6880360744581564,-0.39312258977392034,0.4889130636209966,2.2220007003993247,38.16804659960059,0.436866760253908,-0.5822587158010109,0.4515775442123422,-0.21536525949641927,1.1185203479211037,0.11810614235796102,0.7850489460667234,-1.079104550598145,94.9999977715371,52.393092513365644,0.3334714018543808,2,-0.5616865158081064,-0.062409400939942294,1.1545785665512076,1.9926505088806143,-2.1754207611083984,4,-0.25555553987377866,-1.1935506132455518,6.035901069641112,-1.5405409312134826,6.009153842926025,1.5555525842729843,5.679275035858153,-0.25555553987377866
2045,2008-02-04,6.454936981201173,6.6510820388793945,6.410358905792236,6.6243348121643075,15463019.0,0.0055556327264063565,1.1599952079308917,-0.6551739400656897,59.856630755664625,38.630548819727224,-0.688478311162041,-0.46083943193877186,0.43931374279333024,2.1400596698857965,37.873556028978655,0.2407231330871582,-0.5316237055177124,0.4925900697708139,-0.15574120253243073,1.1409213420740585,0.16842443361919113,0.8167557059224366,-1.0241597963220217,83.07688193608779,35.12643150874479,0.3241656361516224,2,-0.5081925392150888,-0.09807252883911222,1.0253010988235465,1.9569873809814444,-2.2467460632324228,0,-0.26243090780043776,1.1463402543970245,6.419273853302003,-1.1935506132455518,6.035901069641112,-1.5405409312134826,6.009153842926025,-0.26243090780043776
2046,2008-02-05,6.249876976013184,6.419273853302003,6.205298900604247,6.3836121559143075,18575051.0,-0.03176793294577296,1.086964205572052,0.7894739805152999,60.2888204442227,43.33307286571992,-0.46057018719352705,-0.29402648810590204,0.6300668006024743,2.297179536125409,37.730880909162074,0.2496380805969256,-0.4756625917384234,0.3022409200668337,-0.30239022655585845,0.9068720666895258,-7.465324451239042e-05,0.6045564933781797,-0.6970693057340078,57.94391075224687,5.631441569542524,0.302315573311346,2,-0.22289156913757324,0.10698747634887695,1.2080719470977783,2.1397581100463885,-2.0327701568603516,1,-0.278174115670917,1.1599952079308917,6.454936981201173,1.1463402543970245,6.419273853302003,-1.1935506132455518,6.035901069641112,-0.278174115670917
2047,2008-02-06,5.973491191864014,6.214213848114014,5.848671913146973,6.1428890228271475,21773691.0,-0.04422259593427669,1.3428609849162072,1.2666661912622905,48.727266998832526,46.028538618919676,-0.10898946217409478,-0.041538185943333694,0.8986988096123358,2.5235313137155195,37.32050543148329,0.40120506286621094,-0.397959681716447,0.039674425125122426,-0.5482745290987223,0.6276233793489672,-0.2543000519868004,0.33364890223704524,-0.31085608472481585,15.55554631157088,-34.0828916899152,0.2939744771119224,2,0.05349421501159668,0.3833732604980469,1.4599395990371704,2.4161438941955584,-1.9079513549804688,2,-0.23582092864402993,1.086964205572052,6.249876976013184,1.1599952079308917,6.454936981201173,1.1463402543970245,6.419273853302003,-0.23582092864402993
2048,2008-02-07,5.162166118621826,5.581202030181885,4.814455986022949,5.429636001586914,88489853.0,-0.13582092066147589,1.6874989031779843,1.5789451461352977,37.11910319040848,46.86710728845706,0.7145860908363639,0.7225710748646375,1.6889460741205058,3.28344024878664,37.298775698212296,1.1590352058410645,-0.3377916294787413,-0.7181566476821901,-1.381683219592631,-0.054630075771749276,-1.049919933637411,-0.38639336172696925,1.4889159202575684,18.93200480620944,-28.755879046702724,0.3317632859552206,2,0.5706028938293457,0.9004819393157959,2.2422887086868286,3.227468967437746,-1.2036142349243164,3,-0.1502590051383509,1.3428609849162072,5.973491191864014,1.086964205572052,6.249876976013184,1.1599952079308917,6.454936981201173,-0.1502590051383509
2049,2008-02-08,4.99276876449585,5.304817199707031,4.9838528633117685,5.260239124298097,29694862.0,-0.03281516910408955,-1.249995821647883,1.0000017827695358,37.74647433231972,47.9335889374843,0.8769705658772837,0.8535759185873859,1.8365871632982316,3.402476887055249,36.77984881531985,0.3209643363952628,-0.2364435305086925,-0.8353973865509037,-1.6032257565732522,-0.06756901652855518,-1.219311571562078,-0.45148320153972943,1.6215807533264162,9.708714422055392,-39.4445665846538,0.3839141850111741,2,0.7400002479553223,0.9940962791442871,2.3470475673675537,3.3968663215637225,-1.266023874282837,4,-0.1285714899678576,1.6874989031779843,5.162166118621826,1.3428609849162072,5.973491191864014,1.086964205572052,6.249876976013184,-0.1285714899678576
2050,2008-02-11,5.099757194519043,5.126503944396973,4.912528038024902,4.974937915802002,17818124.0,0.021428677166865917,1.4000064179874796,-0.46666583470903317,39.2857242560742,48.121235582886754,0.7917444376453489,0.696637803669331,1.7054754771033949,3.2449538939290363,36.26415510152731,0.2139759063720703,-0.1641924372835959,-0.6740234613418581,-1.4874293900624709,0.1393824673787547,-1.0807264257021645,-0.2673204969815517,1.4785944526672363,17.77779362463218,-30.040548819762087,0.40670296436030634,2,0.6330118179321289,0.7533729076385498,2.1687337160110474,3.2586731910705566,-1.257108211517334,0,-0.16783232410463,-1.249995821647883,4.99276876449585,1.6874989031779843,5.162166118621826,1.3428609849162072,5.973491191864014,-0.16783232410463
2051,2008-02-12,5.1175880432128915,5.197828769683838,4.9838528633117685,5.073009967803955,15911721.0,0.003496411302289504,1.0869638011259304,0.3571409470326509,44.75307643395796,48.01226932456618,0.7664609238550542,0.6451778693182959,1.6672551130317412,3.173474322807963,35.46768946374665,0.21397590637206942,-0.11547615365149433,-0.6138432264327998,-1.4723676990847236,0.24468124621912413,-1.0431054627587617,-0.18458099010683782,1.4254856907501212,21.656035332932557,-28.675519544508777,0.42926223632596217,2,0.6151809692382804,0.6151809692382804,2.0127100944519034,3.013492822647094,-1.3819270133972177,1,-0.1777003380430774,1.4000064179874796,5.099757194519043,-1.249995821647883,4.99276876449585,1.6874989031779843,5.162166118621826,-0.1777003380430774
2052,2008-02-13,5.17999792098999,5.215660095214844,5.0195159912109375,5.081924915313722,19215339.0,0.012195174220767768,1.3157871032393906,2.2000278113533867,43.17460683985907,47.25389230677274,0.6415301634644877,0.5676331506194394,1.575563022622453,3.0562374956132228,34.14877801245401,0.19614410400390625,-0.04555018419625423,-0.5233490467071533,-1.4165107098257952,0.36981261641148855,-0.9699298782664743,-0.07676821514783239,1.3285034580142216,47.674446806962514,-4.570902236693975,0.44658083155932077,2,0.5527710914611816,0.5527710914611816,1.9503002166748047,2.7995164394378653,-1.5424089431762695,2,-0.18588638770208854,1.0869638011259304,5.1175880432128915,1.4000064179874796,5.099757194519043,-1.249995821647883,4.99276876449585,-0.18588638770208854
2053,2008-02-14,5.0551791191101065,5.278069972991943,5.037346839904785,5.269154071807861,18253427.0,-0.024096303470335867,1.0769294062953836,-2.1817925454846305,40.06211680477322,45.66820222845694,0.6845963359087817,0.6484583172441543,1.668183211083476,3.1252316266254825,34.242382451907574,0.2407231330871582,-0.02066327303332116,-0.5991317510604866,-1.5225912529471701,0.324327750826197,-1.060861502003828,-0.1374020001171452,1.4194413520344797,36.36375791610426,-16.54725287919699,0.4617297509433417,2,0.6775898933410653,0.6775898933410653,1.9458420276641855,2.795058250427247,-1.034216880798338,3,-0.1957674018879817,1.3157871032393906,5.17999792098999,1.0869638011259304,5.1175880432128915,1.4000064179874796,5.099757194519043,-0.1957674018879817
2054,2008-02-15,4.867949962615967,5.1175880432128915,4.805540084838867,5.073009967803955,24552445.0,-0.037037096427771865,1.1212156572925107,0.9583364903351136,39.329272965693534,43.38738469623793,0.7025042820302998,0.7875922894135297,1.81635035528552,3.252845263635786,34.461523064364854,0.3120479583740243,-0.04897776668011655,-0.7301922559738161,-1.7026964409980199,0.24231192905038768,-1.2164443484859175,-0.24394016346171465,1.5734672188261865,13.207604289547485,-40.011941012516836,0.48625209251210166,2,0.7444570064544678,0.8603610992431641,2.0974085330963135,2.9466247558593732,-0.9361450672149654,4,-0.18681335796429577,1.0769294062953836,5.0551791191101065,1.3157871032393906,5.17999792098999,1.0869638011259304,5.1175880432128915,-0.18681335796429577
2055,2008-02-18,4.90361213684082,5.00168514251709,4.859034061431885,4.93035888671875,12279809.0,0.007325912242057919,-1.4615618803123431,0.130433771585101,36.01284901818928,40.69005453778978,0.4734312738926185,0.7207724290921469,1.740372932662022,3.1622946081097467,34.233933498567495,0.14265108108520508,-0.09787521830370238,-0.6512891292572025,-1.6678218278101848,0.36524356929577984,-1.1595554785336937,-0.14302277998071133,1.4723699607372014,20.75467699731676,-29.654753478433282,0.5082663492764911,2,0.6062648296356201,0.8246989250183105,1.9190959930419922,2.768312215805053,-0.9450602531433105,0,-0.2400000680694152,1.1212156572925107,4.867949962615967,1.0769294062953836,5.0551791191101065,1.3157871032393906,5.17999792098999,-0.2400000680694152
2056,2008-02-19,4.814455986022949,4.93035888671875,4.805540084838867,4.90361213684082,19228128.0,-0.018181729779980227,-1.333324419485671,3.333345218569493,26.408456207967987,38.21018667213816,0.3772299408628319,0.7722835275756177,1.790508243433207,3.1967678082552577,33.48917621939227,0.12481880187988281,-0.2010874141955279,-0.6914091825485231,-1.7527682429331737,0.3699498778361274,-1.2220887127408488,-0.1607296523561974,1.4987084310455066,1.886843860592734,-42.32344053922909,0.5306795301923255,2,0.37891507148742676,0.9138550758361816,2.0082521438598633,2.857468366622924,-0.8915660381317139,1,-0.2018518822983395,-1.4615618803123431,4.90361213684082,1.1212156572925107,4.867949962615967,1.0769294062953836,5.0551791191101065,-0.2018518822983395
2057,2008-02-20,4.841203212738037,4.948191165924072,4.698552131652832,4.75204610824585,18532076.0,0.005555607277901942,-1.5454532194308441,-1.000010696674404,26.408456207968015,37.02011478520033,0.19330492987148684,0.7377173551648344,1.7047017465338614,3.1135144278237643,32.57563891808192,0.24963903427124023,-0.33530562458788005,-0.6356860637664798,-1.737696519387498,0.46632439185453833,-1.186691291576989,-0.08468083595597076,1.4116562310412348,24.615477024068223,-14.362533622233872,0.5510052278105091,2,0.16048145294189453,0.8336138725280762,1.9413844347000122,2.710360288619995,-0.8737351894378658,2,-0.22836103636663962,-1.333324419485671,4.814455986022949,-1.4615618803123431,4.90361213684082,1.1212156572925107,4.867949962615967,-0.22836103636663962
2058,2008-02-21,4.823370933532715,4.96602201461792,4.814455986022949,4.90361213684082,17301549.0,-0.0036834395132190334,-2.090941799970827,-0.8999978606880027,13.168744840148307,34.28925595273683,0.17659613268737484,0.7349493801596712,1.6643492635341781,3.072597282033806,31.58954329941356,0.1515660285949707,-0.4694472365144504,-0.6165183305740358,-1.755377921455537,0.5223412603074653,-1.185948126014786,-0.0470885351332857,1.3362300715189708,29.787137196710837,-2.017535411195187,0.5694297954407506,2,0.16494011878967285,0.8514461517333984,1.7875902652740479,2.5632524490356445,-0.4814448356628418,3,-0.24584092164160143,-1.5454532194308441,4.841203212738037,-1.333324419485671,4.814455986022949,-1.4615618803123431,4.90361213684082,-0.24584092164160143
2059,2008-02-22,4.734214782714844,4.867949962615967,4.707468032836914,4.805540084838867,14310897.0,-0.0184841995456011,-1.5714383948900537,0.8888862477566883,11.244983542669203,31.173618095691833,0.2516870226546022,0.7946278739232611,1.689635936938929,3.0973336865961105,31.034583530077626,0.16048192977905273,-0.5618237266081021,-0.6610961675643923,-1.8384644853490713,0.5162721502202867,-1.2497803264567313,-0.07241200867205322,1.337723289932911,11.764687376123929,-12.994477478212238,0.5886841588923393,2,0.25409626960754395,0.9406023025512695,1.809878945350647,2.639035224914551,-0.2139759063720703,4,-0.15065910127424753,-2.090941799970827,4.823370933532715,-1.5454532194308441,4.841203212738037,-1.333324419485671,4.814455986022949,-0.15065910127424753
2060,2008-02-25,4.769876956939697,4.832286834716797,4.725298881530762,4.796624183654785,10034610.0,0.0075328593782986175,1.1818128777233765,0.3750033426928734,13.913026695280905,27.746945902505495,0.18361997767979688,0.7400303207825374,1.58747729801882,2.9987981383047195,30.173485909996888,0.10698795318603516,-0.5511330163393477,-0.5893255472183228,-1.7980800497912313,0.6194289553545858,-1.193702798504777,0.0150517040681315,1.2196579592483623,26.66648838971342,5.852780668117944,0.6043772512864541,2,0.21843409538269043,0.904940128326416,1.7028915882110596,2.5855417251586923,-0.4190359115600586,0,-0.17570098120023503,-1.5714383948900537,4.734214782714844,-2.090941799970827,4.823370933532715,-1.5454532194308441,4.841203212738037,-0.17570098120023503
2061,2008-02-26,4.850118160247803,4.93035888671875,4.78770923614502,4.841203212738037,13152347.0,0.016822489140178476,-1.4615371956588146,-0.3333036207726454,19.711535741890486,25.139938002731213,0.0686695480501891,0.6266125115421595,1.4397261665179943,2.8570777877412166,29.341191975236086,0.16048192977905273,-0.5295703578455395,-0.46762650012969953,-1.686988780653155,0.7517357803937559,-1.0773076403914272,0.14205464013202818,1.0619577888681428,56.66657752819005,33.734178188767864,0.6096811402617277,2,0.13819289207458496,0.8246989250183105,1.5936744213104248,2.4161438941955566,-0.4457831382751465,1,-0.18382361977439765,1.1818128777233765,4.769876956939697,-1.5714383948900537,4.734214782714844,-2.090941799970827,4.823370933532715,-0.18382361977439765
2062,2008-02-27,4.841203212738037,4.9214439392089835,4.778792858123778,4.90361213684082,11238099.0,-0.0018380887259270562,1.9090935611383644,-7.000481386392812,34.74578729475837,24.549234723840677,0.02734851218745149,0.5729147709944931,1.3802105451292874,2.8051188227921378,29.990064445754435,0.14265108108520508,-0.5214915430214404,-0.41814391613006574,-1.6096357208066365,0.773347888546505,-1.0138898184683507,0.1776019862082192,0.9980613073301221,51.7242778393551,27.117395982672036,0.5957459023382852,2,0.06686687469482422,0.8336138725280762,1.4554808139801025,2.304697275161743,-0.31204843521118075,2,-0.1896869898851925,-1.4615371956588146,4.850118160247803,1.1818128777233765,4.769876956939697,-1.5714383948900537,4.734214782714844,-0.1896869898851925
2063,2008-02-28,4.75204610824585,4.867949962615967,4.71638298034668,4.814455986022949,12544435.0,-0.01841631110580111,-1.2666571586472466,1.000015281056838,37.61468205017992,24.358724622116938,0.07709120062253128,0.5912718865835647,1.4079750945110137,2.837248098017371,30.94789667579047,0.1515669822692871,-0.5429702118032829,-0.4431082725524904,-1.5961595607169254,0.7099430156119446,-1.0196339166347075,0.13341737152972666,1.0187756685173897,19.99995721339392,-6.223287828748386,0.5765256440822174,2,0.09807252883911133,0.9227709770202637,1.4220473766326904,2.326986789703369,-0.5260243415832511,3,-0.16510321387333804,1.9090935611383644,4.841203212738037,-1.4615371956588146,4.850118160247803,1.1818128777233765,4.769876956939697,-0.16510321387333804
2064,2008-02-29,4.778792858123778,4.796624183654785,4.645058155059815,4.734214782714844,21282139.0,0.0056284701934010695,2.777783060073547,-0.7142791653614154,31.99994437750128,23.91284632870716,0.04064139897060581,0.4588483028225996,1.3180185633595416,2.756751385065119,32.87820759145059,0.15156602859496981,-0.5664718775227655,-0.3343374729156503,-1.3453905026278399,0.6767155567965393,-0.8398639877717455,0.17118904194044493,0.9276927399328363,46.87499477703318,18.77448452460797,0.5055265148560948,2,0.02674722671508878,0.8692772388458261,1.3796982765197763,2.3002400398254403,-0.6240959167480469,4,-0.09141780638414732,-1.2666571586472466,4.75204610824585,1.9090935611383644,4.841203212738037,-1.4615371956588146,4.850118160247803,-0.09141780638414732
2065,2008-03-03,4.760962009429932,4.823370933532715,4.680720806121826,4.707468032836914,17745708.0,-0.0037312453632584175,-1.6666458677814868,1.2000064180046663,29.999994651682712,24.311906155786577,0.040352893367485265,0.3618142107985811,1.2834883429231763,2.7186169586609648,35.36591626293246,0.14265012741088867,-0.5720607021189252,-0.2674695730209349,-1.0669014722707644,0.5319623262288946,-0.6671855226458501,0.1322463766039803,0.8606093931869392,40.62515146602379,11.225752826787517,0.3997159496249148,3,0.04457807540893555,0.8871080875396729,1.3663244247436523,2.318070888519287,-0.6597590446472168,0,-0.05056186808682006,2.777783060073547,4.778792858123778,-1.2666571586472466,4.75204610824585,1.9090935611383644,4.841203212738037,-0.05056186808682006
2066,2008-03-04,4.511322975158691,4.760962009429932,4.484576225280762,4.734214782714844,20541074.0,-0.05243457809089547,-1.0000034505246522,-4.166671123590498,19.008219165972292,23.48965759556483,0.2709654612849919,0.5001709372610801,1.4793727030668782,2.9125486319154064,37.6401077616527,0.2763857841491699,-0.5677415810352882,-0.4301809072494507,-1.0213488732096945,0.1609870587107931,-0.7257648902295726,-0.1345969242693288,1.0321273676536151,6.122391063745267,-20.09928044858094,0.29558398298012184,3,0.21397614479064941,1.0565061569213867,1.5513249635696411,2.5677099227905273,-0.2942161560058594,1,-0.03557314132965783,-1.6666458677814868,4.760962009429932,2.777783060073547,4.778792858123778,-1.2666571586472466,4.75204610824585,-0.03557314132965783
2067,2008-03-05,4.564816951751709,4.618310928344727,4.546986103057861,4.573732852935791,15809531.0,0.011857713776552536,-2.200029951008707,0.040001026874152294,25.66366403889404,24.877981950981024,0.19460826201103565,0.35387489476368117,1.368188282901329,2.8028080992252713,39.29429016877343,0.10698795318603516,-0.5563298516643709,-0.3062532186508182,-0.6726596682623374,0.06015323096070091,-0.4894564434565778,-0.12304999384505866,0.8727459793074432,20.93015735211625,-3.843016960040874,0.18320322480575973,3,0.14265060424804688,1.0030121803283691,1.4799995422363281,2.5142159461975098,-0.41012001037597745,2,-0.035156268361969945,-1.0000034505246522,4.511322975158691,-1.6666458677814868,4.760962009429932,2.777783060073547,4.778792858123778,-0.035156268361969945
2068,2008-03-06,4.386504173278809,4.582649230957031,4.350841045379639,4.573732852935791,26782561.0,-0.03906241594298199,1.2608657233545326,20.999411701786286,25.89282260733279,26.505519624832534,0.34021143328013537,0.4965562065089335,1.4884233647189866,2.9235511231594504,39.60274713091954,0.23180818557739258,-0.5168809491884119,-0.4457828998565674,-0.8451744876317937,-0.04639131208134106,-0.645478693744181,-0.24608710596895378,0.9557600872025045,7.5472745308370515,-17.916848804563635,0.19969579388761316,3,0.25409579277038574,1.114457368850708,1.6516255140304565,2.69252872467041,-0.31204795837402344,3,0.032520339343805826,-2.200029951008707,4.564816951751709,-1.0000034505246522,4.511322975158691,-1.6666458677814868,4.760962009429932,0.032520339343805826
2069,2008-03-07,4.350841045379639,4.42216682434082,4.288432121276856,4.341926097869873,19118629.0,-0.008130193541458053,-1.307702434729682,-0.047615288032252887,22.32141535414172,27.439785031372622,0.35288352262504663,0.5076915209088382,1.4623850170367128,2.9035574503989894,39.96560371491651,0.13373470306396396,-0.480217647400317,-0.44934964179992676,-0.8949414154136797,-0.0037578681861738517,-0.6721455286068032,-0.2265537549930503,0.8724524292894733,11.666553757728174,-13.798711198292825,0.2227958868068765,3,0.25855445861816406,1.1189160346984863,1.685059666633606,2.72819185256958,0.12481975555419922,4,-0.028688540310980004,1.2608657233545326,4.386504173278809,-2.200029951008707,4.564816951751709,-1.0000034505246522,4.511322975158691,-0.028688540310980004
2070,2008-03-10,4.243853092193604,4.350841045379639,4.217106819152832,4.297347068786621,18777178.0,-0.024590177409411385,-1.5000200564254103,-6.000481386392711,21.92980110390964,27.686258960485862,0.4217607180518037,0.5768446668699339,1.5040064294100493,2.9558367962572207,40.30139175897723,0.13373422622680664,-0.4198247771220993,-0.5135423898696887,-1.0004801838087607,-0.026604595930616703,-0.7570112868392247,-0.2700734929001527,0.8485597930005921,4.917903427039996,-22.55787843195496,0.24346889696953583,3,0.3254222869873038,1.1902413368225089,1.8633728027343741,2.5899991989135733,0.1783137321472159,0,-0.02100830280432464,-1.307702434729682,4.350841045379639,1.2608657233545326,4.386504173278809,-2.200029951008707,4.564816951751709,-0.02100830280432464
2071,2008-03-11,4.20819091796875,4.2795162200927725,4.1546969413757315,4.217106819152832,17735876.0,-0.00840325370603745,-1.153841723303734,0.1666711235905006,19.130401621050154,25.951216107851614,0.39871919946358414,0.5701139006135643,1.4751267429808648,2.935031091804981,40.9043545676686,0.12481927871704102,-0.3449266178158785,-0.5037347078323364,-1.0181176877391342,0.010648272074461396,-0.7609261977857358,-0.24654321787893707,0.7441729966588282,11.538473406022577,-15.625818035380602,0.257191489953399,3,0.3031325340270996,1.0787944793701172,1.9436135292053223,2.4384326934814453,0.4546980857849121,1,-0.02542374033678041,-1.5000200564254103,4.243853092193604,-1.307702434729682,4.350841045379639,1.2608657233545326,4.386504173278809,-0.02542374033678041
2072,2008-03-12,4.217106819152832,4.315178871154785,4.20819091796875,4.2616848945617685,15185117.0,0.0021187016839021577,-2.4285583307228595,4.9998395550327235,20.175443534917875,24.013522939489167,0.3262768104546936,0.5115914647502144,1.3987173367452144,2.8658516608172766,41.5250072082634,0.10698795318603516,-0.28645750183486385,-0.44667425155639684,-0.9568234148357115,0.06347491172291786,-0.7017488331960546,-0.19159966991673905,0.5916770402894134,14.583372795635963,-11.743146699118594,0.2550745816396575,3,0.2719271183013916,0.967348575592041,1.9748181104660034,2.4295167922973633,0.25855398178100586,2,0.0,-1.153841723303734,4.20819091796875,-1.5000200564254103,4.243853092193604,-1.307702434729682,4.350841045379639,0.0
2073,2008-03-13,4.065539836883545,4.163612842559815,4.047708988189696,4.136866092681885,17812013.0,-0.035940987214484466,-1.166671123590495,1.6000299506882991,19.008246563268912,22.570000960130017,0.4137301192060585,0.6168414823424104,1.4842367968184043,2.956943174644988,42.475058554677084,0.16939783096313565,-0.2605362463316947,-0.5487592697143553,-1.0900887535605142,-0.007429785868196426,-0.8194240116374347,-0.27809452779127586,0.625508377306728,4.761777421224097,-22.43980861299211,0.27066474192307954,3,0.37000012397766113,0.7489156723022461,2.1263850927352905,2.5810837745666504,0.5171093940734863,3,0.021929954709416943,-2.4285583307228595,4.217106819152832,-1.153841723303734,4.20819091796875,-1.5000200564254103,4.243853092193604,0.021929954709416943
2074,2008-03-14,3.9585518836975098,4.199275016784668,3.9496369361877437,4.065539836883545,18116323.0,-0.026315804906254958,-3.0000382026420733,1.4999799441109225,14.728699847179314,20.873190426296304,0.4382138842557666,0.6874524272097187,1.5309075044784626,3.0070597254007447,43.18844748415179,0.24963808059692427,-0.2895481025621285,-0.6102773189544681,-1.2113717713225505,-0.009182866586385785,-0.9108245451385093,-0.30973009277042696,0.6038284852926479,2.2220479066683914,-24.012549378408007,0.30054722618404106,3,0.3967475891113281,0.6686751842498779,1.9391566514968872,2.4740962982177734,1.0074701309204102,4,0.029279477600029358,-1.166671123590495,4.065539836883545,-2.4285583307228595,4.217106819152832,-1.153841723303734,4.20819091796875,0.029279477600029358
2075,2008-03-17,3.7267448902130127,3.8693959712982178,3.7267448902130127,3.8693959712982178,22268973.0,-0.05855853359890195,1.0,1.3333377902571646,6.84931632302245,19.522201221524096,0.5675760115896402,0.8712397477979508,1.7076575418295743,3.183486585506463,44.059263870959455,0.23180699348449707,-0.3274640696995865,-0.7832409501075741,-1.4705728807363911,-0.09590901947875663,-1.1269069154219826,-0.4395749847931656,0.7130867922166626,0.0,-21.460448729317672,0.34366596531440874,3,0.44578301906585693,0.7756625413894653,2.1330721378326416,2.7059032917022705,1.39975905418396,0,0.20095711748008016,-3.0000382026420733,3.9585518836975098,-1.166671123590495,4.065539836883545,-2.4285583307228595,4.217106819152832,0.20095711748008016
2076,2008-03-18,3.842648983001709,3.860480070114136,3.735661029815674,3.7891550064086914,12615923.0,0.031100624325823167,1.8000096270069457,-0.37499874649436254,14.556986020275446,18.28812588612203,0.38760659834800215,0.7154804072393155,1.5374829829182275,3.0134529524114964,44.895779087765,0.1337351799011235,-0.3651062331556707,-0.618746507167816,-1.351360513032838,0.11386749869720614,-0.985053510100327,-0.2524395042353049,0.45456534098463397,19.69704275120124,1.9794715611004037,0.36630700293251117,3,0.312048077583313,0.659758448600769,1.9503005743026733,2.589999198913574,1.3373489379882812,1,0.15081206842015993,1.0,3.7267448902130127,-3.0000382026420733,3.9585518836975098,-1.166671123590495,4.065539836883545,0.15081206842015993
2077,2008-03-19,3.735661029815674,3.913974046707153,3.7267448902130127,3.896142959594727,14401736.0,-0.027842239470559416,-1.0999914427520059,-3.0000000000000084,14.375028621798108,17.0083709988404,0.4074585367398349,0.775139026086074,1.597323269139041,3.0669903558589002,45.50337233444238,0.18722915649414018,-0.4077543046336194,-0.670457351207733,-1.4478702012852995,0.10695549886983358,-1.0591637762465167,-0.28175092616894926,0.44745940741600343,1.8868933643131587,-14.899948539464104,0.38870642503878333,3,0.3387948274612427,0.7667464017868042,1.997107982635498,2.6969871520996094,1.5780720710754395,2,0.24820987946643003,1.8000096270069457,3.842648983001709,1.0,3.7267448902130127,-3.0000382026420733,3.9585518836975098,0.24820987946643003
2078,2008-03-20,3.6375889778137207,3.7891550064086914,3.6375889778137207,3.699997901916504,21426735.0,-0.026252931199914675,-3.8571908833214903,0.3888844319650566,11.904805867602036,15.850969944780436,0.4337371861712791,0.8219628412675197,1.6467107950981195,3.1096447947201273,46.26186885178926,0.1515660285949707,-0.4199069698044351,-0.7092403054237364,-1.5321996407571952,0.11371902990972194,-1.1207199730904653,-0.29776063775700745,0.4542563500142238,0.0,-12.444665623711337,0.41147966766672917,3,0.356626033782959,0.8202404975891113,2.095180034637451,2.7950592041015625,1.7296380996704102,3,0.23039211638028956,-1.0999914427520059,3.735661029815674,1.8000096270069457,3.842648983001709,1.0,3.7267448902130127,0.23039211638028956
2079,2008-03-25,4.0209622383117685,4.038793087005615,3.7891550064086914,3.860480070114136,21986765.0,0.10539213276604564,1.5454589655604367,-2.571461862302404,30.143554689249342,16.763609232040405,-0.0015090118338498826,0.40308087110662427,1.2244273787694038,2.672520607334673,46.40517785461993,0.40120410919189453,-0.4419269711164757,-0.2902044177055352,-1.1042495693458,0.5238407339347297,-0.6972269935256676,0.11681815811459728,-0.38337326049804776,95.55566648363556,83.09516139790102,0.40702257582013246,3,-0.04457831382751554,0.3566262722015372,1.7118067741394034,2.4116859436035147,1.3373489379882804,1,0.13968969598707082,-3.8571908833214903,3.6375889778137207,-1.0999914427520059,3.735661029815674,1.8000096270069457,3.842648983001709,0.13968969598707082
2080,2008-03-26,3.9318048954010014,4.1190338134765625,3.9050579071044917,3.976383924484253,17077273.0,-0.022173136086998002,-3.363604539222234,-0.2777818220174646,32.984302723057624,18.302931576707902,0.0432807771062933,0.44926685520979204,1.2679501329408178,2.706008733838805,46.41438725773283,0.21397590637207076,-0.45690961946865016,-0.3374581575393676,-1.1382554094336794,0.46333909435494425,-0.7378567834865231,0.06294046840778833,-0.2942159175872807,61.1110340777072,45.872215615569004,0.4003986259471558,3,0.04457902908325151,0.38783216476440385,1.7385541200637813,2.4963853359222408,1.6939761638641353,2,0.26303876889380584,1.5454589655604367,4.0209622383117685,-3.8571908833214903,3.6375889778137207,-1.0999914427520059,3.735661029815674,0.26303876889380584
2081,2008-03-27,3.9585518836975098,4.074456214904785,3.9318048954010014,3.9318048954010014,15861158.0,0.006802725213500338,-9.666720149752962,-0.599990373198982,31.914903906880326,19.607316062481505,-0.025257582636341702,0.3713400215659153,1.2021240250162428,2.624321758394469,46.825192869769765,0.14265131950378374,-0.4671248109852968,-0.2661328554153446,-1.0291554304114863,0.4968897195807971,-0.6476441429134159,0.11537843208272625,-0.3017051124572756,66.66660063803467,49.99353064492548,0.38151128749807084,3,-0.04011988639831543,0.34325361251831055,1.6605421304702759,2.4696383476257324,1.6761441230773926,3,0.2950452829756851,-3.363604539222234,3.9318048954010014,1.5454589655604367,4.0209622383117685,-3.8571908833214903,3.6375889778137207,0.2950452829756851
2082,2008-03-28,3.9228899478912354,4.003130912780762,3.913974046707153,3.9852991104125977,10917590.0,-0.009008833748811229,-1.222228164787317,-2.3333155056380472,34.88373575449907,21.371259305951522,-0.03991696090934749,0.35276310459154114,1.2046722880994452,2.6054174347420913,47.257254974513074,0.08915686607360884,-0.4715538102773822,-0.2558791279792789,-0.9717571670405016,0.4599989110819438,-0.6138181475098907,0.10205989155133244,-0.24755569496154806,59.259327122019926,39.72039610430933,0.3579390195306114,3,-0.004457950592041016,0.37891554832458496,1.537951111793518,2.505300283432007,1.836625814437867,4,0.3204545602342268,-9.666720149752962,3.9585518836975098,-3.363604539222234,3.9318048954010014,1.5454589655604367,4.0209622383117685,0.3204545602342268
2083,2008-03-31,3.9674680233001713,4.0209622383117685,3.8693959712982178,3.9050579071044917,12696229.0,0.011363580421851704,-1.2666828305590403,-1.0000152809984746,37.57226979279944,23.90943374435376,-0.11160607208723095,0.25970800820206064,1.1173308609321873,2.5106761601120238,47.63320942032647,0.1515662670135507,-0.4702990740039992,-0.17207214832305828,-0.8400636283739495,0.495919331727833,-0.5060678883485035,0.16192359170238735,-0.27438578794860913,54.05409898150651,32.13471478543307,0.3339957400254456,3,-0.08915662765502974,0.33433747291564897,1.3707828521728511,2.4072282314300533,1.9792759418487544,0,0.33932600582653416,-1.222228164787317,3.9228899478912354,-9.666720149752962,3.9585518836975098,-3.363604539222234,3.9318048954010014,0.33932600582653416
2084,2008-04-01,4.341926097869873,4.359756946563722,4.003130912780762,4.101202964782715,28545525.0,0.09438212793917478,1.58064838920604,3.857117207287342,52.70937900876092,29.004996264991366,-0.4760224020356789,-0.15721778171250111,0.7050160869482394,2.087438367238205,47.29846893524686,0.39228892326355025,-0.4636147795715315,0.2242292642593382,-0.3814080026155766,0.829866531134253,-0.0785893691781192,0.5270478976967956,-0.6318057993933106,96.36373006963001,69.30739171219066,0.3028186334374575,4,-0.3432531356811519,-0.057952165603637695,0.9896379709243774,2.0327701568603516,1.5334930419921875,1,0.23613966624564742,-1.2666828305590403,3.9674680233001713,-1.222228164787317,3.9228899478912354,-9.666720149752962,3.9585518836975098,0.23613966624564742
2085,2008-04-02,4.520238876342773,4.564816951751709,4.377587795257568,4.439998149871826,19864804.0,0.04106766777084947,1.2105384643533728,0.3333320127646172,57.99086049878954,33.8309823181596,-0.5922193708474164,-0.37364667125092765,0.49732366449751453,1.863734668273887,46.7756892785694,0.22289085388183594,-0.4371184276405291,0.4145781993865967,-0.14505250568625971,0.9742089044594531,0.13476284685016804,0.6943935519230249,-0.7711403789809816,93.58977128071895,61.90318549097019,0.2798153525364283,4,-0.4190359115600586,-0.23626494407653809,0.811325192451477,1.8544573783874512,1.2036142349243164,2,0.18540442726233564,1.58064838920604,4.341926097869873,-1.2666828305590403,3.9674680233001713,-1.222228164787317,3.9228899478912354,0.18540442726233564
2086,2008-04-03,4.350841045379639,4.555902004241943,4.288432121276856,4.529154777526856,16318273.0,-0.03747541570196633,1.3076828136924288,-2.222234767674738,53.16453967993197,38.14092799128558,-0.38348067193620583,-0.22860910333039364,0.633905429660091,1.9875769442595335,45.94705486354523,0.267469882965087,-0.3959551203140945,0.25320446491241455,-0.28617135156919193,0.7925802813940215,-0.016483443328389136,0.5228923731532178,-0.5364850716666534,69.23073758394025,33.91916972669755,0.2696879082408034,4,-0.24963808059692383,-0.06686711311340332,0.9807230234146118,2.001565933227538,1.4532527923583984,3,0.29303300226042883,1.2105384643533728,4.520238876342773,1.58064838920604,4.341926097869873,-1.2666828305590403,3.9674680233001713,0.29303300226042883
2087,2008-04-04,4.404335021972656,4.431081771850586,4.315178871154785,4.350841045379639,8273895.0,0.012295088704705748,1.1666629525469205,-0.2999991977558542,58.40708163556048,43.30784752105875,-0.37118211856090255,-0.310670682816963,0.5596121071921853,1.8912231428283182,45.07364001507882,0.11590290069580078,-0.31264178485098837,0.31472253799438477,-0.1995820003758011,0.8290270763645706,0.05757026880929228,0.5718748071794777,-0.529942170016573,76.92305318795518,36.18784678868563,0.2571522691850928,4,-0.22734904289245605,-0.12481856346130371,0.9272290468215942,1.9480719566345206,1.622650146484375,4,0.27935226967615656,1.3076828136924288,4.350841045379639,1.2105384643533728,4.520238876342773,1.58064838920604,4.341926097869873,0.27935226967615656
2088,2008-04-07,4.529154777526856,4.546986103057861,4.431081771850586,4.457828998565674,10267204.0,0.028340204578328088,1.1666703807533059,1.3333422471810124,64.03509944804517,47.07357471648051,-0.3980976239482441,-0.44718274776157596,0.4104158412208525,1.7279626240845252,43.62705618762972,0.14265108108520508,-0.23705128948127108,0.43240976333618253,-0.1027643439541226,0.9675838706264877,0.16482270969102952,0.6999968169813351,-0.5995279975871228,93.65087045955627,46.05936009352824,0.2675870536451527,4,-0.312048316001893,-0.2763853073120126,0.762288808822631,1.8232522010803205,1.506746292114256,0,0.2716535524259749,1.1666629525469205,4.404335021972656,1.3076828136924288,4.350841045379639,1.2105384643533728,4.520238876342773,0.2716535524259749
2089,2008-04-08,4.2260217666625985,4.368672847747804,4.181444168090819,4.359756946563722,19517061.0,-0.06692926732563187,1.470573430357509,-1.8749908076560293,61.86439708095763,50.282474089580504,-0.0702002685128873,-0.1621962318307828,0.6831353540429879,1.989505424909873,42.28452832635066,0.34771060943603693,-0.1539821525442786,0.13551771640777677,-0.39000407688825955,0.6610395097038135,-0.1272431802402414,0.39827861305579493,-0.24557977297790679,11.627742101591126,-40.24946784653236,0.2627608966480183,4,-0.008915305137635166,0.004458189010619229,1.0364460945129386,2.0818068981170645,1.8455424308776838,1,0.40717305624415356,1.1666703807533059,4.529154777526856,1.1666629525469205,4.404335021972656,1.3076828136924288,4.350841045379639,0.40717305624415356
2090,2008-04-09,4.1546969413757315,4.324093818664552,4.1457810401916495,4.1903600692749015,12621593.0,-0.016877533819044666,-5.666529990105872,0.266669756795014,57.575752664546144,53.13367950709892,0.04030530018729728,-0.10318350508250251,0.7269021643183526,2.0158406112978806,40.78487449794921,0.17831277847290217,-0.05082376668436961,0.06865069866180296,-0.45289151741897804,0.5901929147425835,-0.1921204093785871,0.32942180670219345,-0.12750495104567872,2.1739686496466586,-51.55247515326554,0.26077110804039033,4,0.062409520149231845,0.07578301429748624,1.0721081495285043,2.095180034637452,1.9971079826354998,2,0.41416310810784474,1.470573430357509,4.2260217666625985,1.1666703807533059,4.529154777526856,1.1666629525469205,4.404335021972656,0.41416310810784474
2091,2008-04-10,4.101202964782715,4.17252779006958,3.9852991104125977,4.1546969413757315,15194765.0,-0.01287554239161992,3.2000395779069706,1.4999799441108976,59.11110625141284,55.82560956231156,0.12981360590068824,-0.061256413629868334,0.7456124558722008,2.024146556053843,39.26403667603996,0.18722867965698242,0.002739060412984884,0.020506119728088024,-0.4979466245851363,0.5389588640413119,-0.23872025242852413,0.2797324918847002,0.46361398696899414,20.634954322917153,-38.01099112304591,0.25922637215661193,4,0.11590349674224854,0.09807252883911133,1.125602126121521,2.09072208404541,2.2378311157226562,3,0.3956522416515771,-5.666529990105872,4.1546969413757315,1.470573430357509,4.2260217666625985,1.1666703807533059,4.529154777526856,0.3956522416515771
2092,2008-04-11,4.217106819152832,4.288432121276856,4.092287063598634,4.234938144683838,23081088.0,0.028260940842331106,2.1428647832979517,0.33333333333333887,64.3171730399099,58.79726547865717,0.06708843655154695,-0.186734229020602,0.5849199581879647,1.8597109558686284,37.68353359795892,0.19614505767822266,0.05936320819307994,0.1364099740982052,-0.3820427702150191,0.6548627184114291,-0.12281639805840694,0.39563634625481736,0.3361197757720946,41.269908645834306,-23.770125273872623,0.25922637215661193,4,0.05795121192932129,-0.0891568660736084,0.9294573068618774,1.7965052127838135,1.7742161750793457,4,0.3763212758513934,3.2000395779069706,4.101202964782715,-5.666529990105872,4.1546969413757315,1.470573430357509,4.2260217666625985,0.3763212758513934
2093,2008-04-14,4.1546969413757315,4.1903600692749015,4.038793087005615,4.136866092681885,8489999.0,-0.014799216726892883,2.3999978606880505,-0.9999732584569632,53.92669292097045,58.932522580013796,0.17751757816152747,-0.12364161968699072,0.6000302646331805,1.8784277821005384,35.78923484686324,0.1783137321472168,0.11817206991414153,0.06954224109649587,-0.4498940441007777,0.5889785262937695,-0.19017590150214136,0.32926038369513266,0.3871711038589485,44.18608122209986,-16.29192867255064,0.2597181425986368,4,0.12036108970642179,-0.04457783699035556,0.9829514026641855,1.8232522010803232,1.4265050888061532,0,0.45064375416545666,2.1428647832979517,4.217106819152832,3.2000395779069706,4.101202964782715,-5.666529990105872,4.1546969413757315,0.45064375416545666
2094,2008-04-15,4.074456214904785,4.199275016784668,4.074456214904785,4.1546969413757315,11505746.0,-0.019313256202118212,-2.111108469963215,-4.50010696903264,54.21054802014735,58.512487860164654,0.2411916169400259,-0.03612453732134213,0.6187046592716889,1.9275892595874033,33.61461399465438,0.12481880187988281,0.17291920714622755,-0.01649370193481481,-0.5325580088264958,0.4995706049568658,-0.2745258553806549,0.2415384515110257,0.4562804516334529,26.315967257045635,-32.67407833880903,0.25803215344584035,4,0.19614434242248535,0.026746749877929688,0.9963245391845703,1.836625337600708,1.7831315994262695,1,0.48140040076051327,2.3999978606880505,4.1546969413757315,2.1428647832979517,4.217106819152832,3.2000395779069706,4.101202964782715,0.48140040076051327
2095,2008-04-16,4.475660800933838,4.502408027648926,4.217106819152832,4.234938144683838,18802016.0,0.0984682531527532,-1.0645179099482076,-3.0000059425827987,62.50001440816225,59.549762829968024,-0.18662720303652502,-0.39879170386645235,0.15817670425631558,1.4987464565151907,30.54381391385146,0.4279518127441406,0.23361384452914358,0.3472650885581974,-0.16620497675691492,0.8607351538733097,0.09053005590064167,0.6040001212157535,0.04416711448188693,94.82754487042351,35.28800937717417,0.25673503265755604,4,-0.2095181941986084,-0.37445783615112305,0.563915491104126,1.4042162895202637,1.1322879791259775,2,0.35657380386678605,-2.111108469963215,4.074456214904785,2.3999978606880505,4.1546969413757315,2.1428647832979517,4.217106819152832,0.35657380386678605
2096,2008-04-17,4.42216682434082,4.627226829528809,4.350841045379639,4.529154777526856,16237093.0,-0.011952196328608333,-1.2142791653614298,-0.4444448846348921,61.96580488435369,59.94517652427838,-0.13628331473281197,-0.31584939172792126,0.1571132960910422,1.5251494318830812,27.322894637470274,0.2763857841491699,0.23786997729540715,0.2647952198982235,-0.2461796768660669,0.7757701166625139,0.009307771516078311,0.5202826682803687,-0.43686771392822266,65.15155566900452,5.346213111444293,0.25548744838214515,4,-0.11590385437011719,-0.28975892066955566,0.5795180797576904,1.4220476150512695,1.0475902557373047,3,0.3911290931291891,-1.0645179099482076,4.475660800933838,-2.111108469963215,4.074456214904785,2.3999978606880505,4.1546969413757315,0.3911290931291891
2097,2008-04-18,4.662889003753662,4.680720806121826,4.3954200744628915,4.448914051055908,16521821.0,0.05443534560655672,1.2857104654938518,-1.9999910861523211,65.23436092249557,60.078427799217316,-0.376014607004012,-0.509675591871634,-0.12758380730900853,1.2634435219397666,24.31146593412147,0.28530073165893466,0.2208121071562168,0.4591560006141666,-0.058922094658567126,0.9772340958869004,0.2001169529778002,0.7181950482505335,-0.6647513389587401,97.22214794015837,35.173714127074355,0.25903904763636676,4,-0.3298790454864502,-0.5037341117858887,0.2362654209136963,1.150120496749878,0.7399997711181641,4,0.3594649315912086,-1.2142791653614298,4.42216682434082,-1.0645179099482076,4.475660800933838,-2.111108469963215,4.074456214904785,0.3594649315912086
2098,2008-04-21,4.475660800933838,4.93035888671875,4.431081771850586,4.662889003753662,25938537.0,-0.04015283286158089,-2.612893876029978,-0.8750005571179619,53.19148548786843,59.11477095554074,-0.22034404731770785,-0.27030034287469284,0.038742629474675994,1.4265355863064908,21.271009837580895,0.49927711486816406,0.22241111452024143,0.230024206638336,-0.22725166001741393,0.6873000732940859,0.001386273310460595,0.4586621399662114,-0.4502198104858399,46.87502437382936,-10.385265301865886,0.228637933327875,4,-0.017831802368164062,-0.19168686866760254,0.36108386516571045,1.3373486995697021,1.0966262817382812,0,0.338645456103845,1.2857104654938518,4.662889003753662,-1.2142791653614298,4.42216682434082,-1.0645179099482076,4.475660800933838,0.338645456103845
2099,2008-04-22,4.582649230957031,4.680720806121826,4.288432121276856,4.288432121276856,19750590.0,0.023904499197273887,-1.6666612643391379,-1.5714358480667017,51.5418680725259,58.444339334205154,-0.3033225133544306,-0.3510495005046117,-0.0828742822803914,1.296642261766836,19.265252806869498,0.3922886848449698,0.20972321127884186,0.308928287029266,-0.1591146987878327,0.7769712728463647,0.07490679412071621,0.5429497799378158,-0.502913166732788,51.250101952268956,-1.3563106588614389,0.2340214929085494,4,-0.12482023239135742,-0.2986752986907959,0.042348504066467285,1.1768662929534912,0.43240880966186523,1,0.21789858854554267,-2.612893876029978,4.475660800933838,1.2857104654938518,4.662889003753662,-1.2142791653614298,4.42216682434082,0.21789858854554267
2100,2008-04-23,4.96602201461792,5.037346839904785,4.662889003753662,4.71638298034668,37405895.0,0.0836574575839455,-1.0999971921417406,0.8484857816141532,63.74503256929897,58.9592200361925,-0.6252585796382046,-0.6882558781855055,-0.48017141460173196,0.8907954115711405,17.910022769280058,0.4546976089477539,0.18177063633373436,0.6405902147293094,0.10758501884783822,1.1735954106107807,0.3740876167885743,0.9070928126700446,-0.8352485810440058,90.47624201891266,38.321463925761336,0.2665025979407355,4,-0.4279520511627197,-0.628554105758667,-0.47475874423980713,0.6642165184020996,0.19614410400390625,2,0.1795331951990411,-1.6666612643391379,4.582649230957031,-2.612893876029978,4.475660800933838,1.2857104654938518,4.662889003753662,0.1795331951990411
2101,2008-04-24,5.126503944396973,5.233491897583008,4.9214439392089835,5.010600090026856,30458391.0,0.032315992419417405,-1.1212156572925107,0.4642857825038023,65.39925245656275,59.07945108248725,-0.6984569302742907,-0.7976471533419343,-0.6535747983948355,0.7105374566744338,16.645946119045533,0.3120479583740243,0.18565406037149845,0.7426745414733888,0.12908129947532654,1.3562677834714512,0.4358779204743577,1.04947116247242,-0.923204638316589,88.67923957104524,38.01927203930914,0.30679662099903127,4,-0.49036145210266113,-0.6909635066986084,-0.7890362739562988,0.3165055513381958,-0.07132482528686612,3,0.09391289675862624,-1.0999971921417406,4.96602201461792,-1.6666612643391379,4.582649230957031,-2.612893876029978,4.475660800933838,0.09391289675862624
2102,2008-04-25,5.17999792098999,5.295900821685791,5.081924915313722,5.162166118621826,17004542.0,0.010434786976314392,-1.3999871641280304,0.1538499514539153,64.31373075420223,60.23356639729079,-0.6716300277113136,-0.7927790787973779,-0.7216470014261596,0.6328223028883677,15.318428571056215,0.21397590637206942,0.2114208466454457,0.7333131194114682,0.06355082510967947,1.4030754137132573,0.3984319722605738,1.0681942665623625,-0.8736793557593439,88.49563260389573,41.48613221286149,0.3348811471508945,4,-0.49481940269470215,-0.7132530212402344,-0.8514456748962402,0.12927663326263428,0.24963808059692383,4,0.05593808405095979,-1.1212156572925107,5.126503944396973,-1.0999971921417406,4.96602201461792,-1.6666612643391379,4.582649230957031,0.05593808405095979
2103,2008-04-28,5.313733100891113,5.358311176300049,5.188912868499756,5.233491897583008,0.0,0.02581761265949778,1.0000112596128945,4.499893036688416,75.84749238885135,62.63767132714679,-0.6969587611503467,-0.8648240911152119,-0.8646830660529101,0.4749706418333197,13.854253946079512,0.1783132553100586,0.2463746527434454,0.7997350454330441,0.06528002779645536,1.5341900630696328,0.43250753661475017,1.166962554251338,-0.8886646648858498,95.83335376090999,42.516316421287584,0.3672275088182943,4,-0.5260241031646729,-0.8157830238342285,-1.025301456451416,-0.12481963634490967,0.2139749526977539,0,0.016778350039026613,-1.3999871641280304,5.17999792098999,-1.1212156572925107,5.126503944396973,-1.0999971921417406,4.96602201461792,0.016778350039026613
2104,2008-04-29,5.367227077484131,5.429636001586914,5.242406845092773,5.286985874176025,0.0,0.010067117707520223,-1.2105073524444345,1.0,79.05984898560348,64.47765294686248,-0.6121639689219665,-0.8828297914026493,-0.9210122080101364,0.3954334056840736,14.070915922134791,0.18722915649414062,0.26622989884508197,0.8019639730453489,-0.01985605103779786,1.6237839971284957,0.39105396100377554,1.2128739850869223,-0.8115046578375971,91.86055840073135,30.74931195199258,0.41091001204157335,4,-0.5081930160522461,-0.7578315734863281,-1.141204833984375,-0.22289156913757324,0.18722772598266602,1,0.038205949222500424,1.0000112596128945,5.313733100891113,-1.3999871641280304,5.17999792098999,-1.1212156572925107,5.126503944396973,0.038205949222500424
2105,2008-04-30,5.358311176300049,5.429636001586914,5.278069972991943,5.358311176300049,0.0,-0.001661174579604574,1.1250108638244674,0.0,80.78603833735235,66.56878999719568,-0.5195091887234398,-0.8515687394276341,-0.9162432050679552,0.37756273613362623,15.142894651453698,0.1515660285949707,0.32440455466971585,0.7511444568634031,-0.14326784957831595,1.6455567633051222,0.3039383036425436,1.1983506100842627,-0.6627625835430546,85.9649863571024,18.918579855415175,0.44720615322085955,4,-0.49927711486816406,-0.7087951898574829,-1.1813249588012695,-0.2139756679534912,0.044577598571777344,2,-0.0640599480671018,-1.2105073524444345,5.367227077484131,1.0000112596128945,5.313733100891113,-1.3999871641280304,5.17999792098999,-0.0640599480671018
2106,2008-05-02,5.625781059265137,5.652527809143066,5.411805152893066,5.483129978179932,18187755.0,0.049916825313937485,1.454543023496092,100.0,82.11383121335808,68.4442866961804,-0.6686022448213658,-1.0736737583783622,-1.18196325396916,0.08615558762463849,16.15491866931081,0.2942166328430176,0.4032299004682107,0.954867339134216,-0.038846825663291895,1.9485815039317238,0.45801025673546203,1.4517244215329699,-0.8127784810953553,95.31254570084093,23.972630631232292,0.4968570823987538,5,-0.6553010940551758,-0.8648191690444946,-1.4777705669403076,-0.4814455509185791,-0.3655419349670401,4,-0.08240899099330923,1.1250108638244674,5.358311176300049,-1.2105073524444345,5.367227077484131,1.0000112596128945,5.313733100891113,-0.08240899099330923
2107,2008-05-05,5.634696006774902,5.652527809143066,5.545539855957031,5.607948780059815,6232847.0,0.0015846595194251023,2.4285059403292966,0.18750104458802497,84.58334958255294,71.93227159558978,-0.5868869504707153,-1.0389547696691777,-1.1898509721427626,0.04343188181518087,17.221633722625665,0.10698795318603516,0.4370397265731292,0.9022642374038696,-0.17110673710457558,1.9756352119123148,0.36557875014964747,1.4389497246580918,-0.6705788870299294,96.15374725770901,20.495908124844007,0.5366854872542225,5,-0.6642160415649414,-0.8737341165542603,-1.524577260017395,-0.4903604984283447,-0.4145779609680176,0,-0.10284794192410929,1.454543023496092,5.625781059265137,1.1250108638244674,5.358311176300049,-1.2105073524444345,5.367227077484131,-0.10284794192410929
2108,2008-05-06,5.7595157623291025,6.062647819519043,5.599033832550049,5.625781059265137,25673901.0,0.022151994607006786,-3.9523695523726086,4.999946517390961,88.57144166933719,76.04666866190215,-0.5704265215276552,-1.124527971562137,-1.3115970270421728,-0.11367517512068304,19.100737855923,0.46361398696899414,0.48581020454744284,0.9655659437179578,-0.19614654158238043,2.127278429018296,0.3847097010677887,1.546422186368127,-0.671484718492473,63.04353639465877,-18.076807439111064,0.5808562426501692,5,-0.3967473506927499,-0.7934938669204721,-1.6493970155715951,-0.6151802539825448,-0.4502406120300302,1,-0.05727560690081135,2.4285059403292966,5.634696006774902,1.454543023496092,5.625781059265137,1.1250108638244674,5.358311176300049,-0.05727560690081135
2109,2008-05-07,5.946743965148926,6.0180702209472665,5.813010215759277,5.839756965637207,10385117.0,0.032507629208069044,-1.5555753642824994,0.7999942951273203,87.33032714501894,78.66725694809325,-0.6077170559334633,-1.2397994135280488,-1.4906383391278748,-0.334138036077146,20.24952850708297,0.25855445861816406,0.5158787012778738,1.0667580366134644,-0.1702871138854274,2.3038031871123557,0.4482354613640185,1.6852806118629102,-0.6637895661758133,85.22723336082446,5.599482572441033,0.6185225752494456,5,-0.4546980857849121,-0.9227705001831055,-1.8566855192184448,-0.8024084568023682,-0.34325218200683594,2,-0.0704647642501226,-3.9523695523726086,5.7595157623291025,2.4285059403292966,5.634696006774902,1.454543023496092,5.625781059265137,-0.0704647642501226
2110,2008-05-08,5.8754191398620605,5.928913116455077,5.768431186676025,5.893250942230225,10651795.0,-0.011993929065193698,2.600019254013979,-0.16667260928474648,86.54711542312732,81.01701949993377,-0.4401107373245834,-1.0887747124316984,-1.4129363022152717,-0.2976541703999205,21.273223157931483,0.1783127784729004,0.601155775500005,0.9093971014022824,-0.3543177452528745,2.1731119480574392,0.2775396780747039,1.5412545247298608,-0.436526056779762,71.23288173045081,-9.803584441785603,0.6318574233275784,5,-0.3031327724456787,-0.8514456748962402,-1.7340956926345825,-0.7310836315155029,-0.22289133071899414,3,-0.054628330125023106,-1.5555753642824994,5.946743965148926,-3.9523695523726086,5.7595157623291025,2.4285059403292966,5.634696006774902,-0.054628330125023106
2111,2008-05-09,5.72385311126709,5.848671913146973,5.634696006774902,5.830841064453125,9324362.0,-0.025796632544334397,2.000020056291324,5.999839555032624,77.93431014148427,82.53041720963176,-0.21780426788880902,-0.8531523592290586,-1.2592095977812097,-0.18244888582052798,21.648060062811208,0.2407231330871582,0.6890590279955653,0.6766985654830933,-0.5613285998247779,1.9147257307909644,0.05768498282915768,1.2957121481370288,-0.16020908089744257,34.48279041803525,-42.66778669272735,0.6190135826539356,5,-0.09807276725769043,-0.6998796463012695,-1.5312646627426147,-0.5795176029205322,0.06686687469482422,4,-0.05607487301927139,2.600019254013979,5.8754191398620605,-1.5555753642824994,5.946743965148926,-3.9523695523726086,5.7595157623291025,-0.05607487301927139
2112,2008-05-12,5.804093837738037,5.8754191398620605,5.75059986114502,5.7595157623291025,4899846.0,0.014018655774551192,-2.9999847191767546,-0.4166644382047428,87.06469117879492,83.7767726307366,-0.22373523964634412,-0.8520911347714204,-1.3360252963312922,-0.29866817881142893,22.568310772887408,0.1515660285949707,0.7235759362717191,0.6775899410247801,-0.5396917560840073,1.8948716381335675,0.06894909247038683,1.2862307895791734,-0.16939783096313477,44.2307632969888,-35.231385020281934,0.6086408485543936,5,-0.1515665054321289,-0.7801203727722168,-1.611505389213562,-0.6597583293914795,0.14265012741088867,0,-0.09370191603447453,2.000020056291324,5.72385311126709,2.600019254013979,5.8754191398620605,-1.5555753642824994,5.946743965148926,-0.09370191603447453
2113,2008-05-13,6.026985168457031,6.053731918334961,5.795177936553955,5.857587814331055,11404982.0,0.03840243403195198,1.320005305539154,3.8000149753442414,87.85047709971359,84.75350908785994,-0.37415866642923135,-0.9776479105114788,-1.5499567260364113,-0.5519094422296416,23.50639123321049,0.25855398178100586,0.7500738513412415,0.8068668603897091,-0.38341082239177293,1.9971445431711912,0.21172801899896765,1.4020057017804506,-0.3922891616821289,93.617074541809,10.148983290136954,0.5951388413907411,5,-0.3566262722015381,-1.003011703491211,-1.7987339496612549,-0.8826496601104736,-0.11590337753295898,1,-0.13387574385830325,-2.9999847191767546,5.804093837738037,2.000020056291324,5.72385311126709,2.600019254013979,5.8754191398620605,-0.13387574385830325
2114,2008-05-14,6.035901069641112,6.196382999420166,5.93782901763916,6.062647819519043,11463749.0,0.0014793302015647658,-1.320005305539154,-0.15789355161970056,84.8837379239277,85.20880904192387,-0.3109477503306408,-0.8770496683997484,-1.5504866485187643,-0.5918586108129951,24.633074285550666,0.25855398178100586,0.7822887015899331,0.7177105188369746,-0.3958623139918771,1.8312833516658262,0.16092410242254918,1.2744969352514,-0.3156147003173819,71.42858355625002,-10.69230384920671,0.5567864164144258,5,-0.23180699348449618,-0.9450600147247306,-1.8009631037712088,-0.8915655612945548,-0.22734928131103516,2,-0.12038400082412959,1.320005305539154,6.026985168457031,-2.9999847191767546,5.804093837738037,2.000020056291324,5.72385311126709,-0.12038400082412959
2115,2008-05-15,6.071564197540282,6.133973121643066,5.96457576751709,6.1072258949279785,8163759.0,0.005908501065159166,2.8000149753441654,1.333309562861003,83.54432650701389,85.36775296344118,-0.26238905621961006,-0.8295530640172588,-1.5766016588463048,-0.6525413047558448,27.075770275757794,0.16939735412597656,0.7826380949186467,0.6735784769058215,-0.4142083874910609,1.761365341302704,0.1296850447073803,1.2174719091042627,-0.27638626098632724,77.77787210416787,-3.368291779168061,0.5438934321984413,5,-0.20060276985168368,-0.9807231426239005,-1.8477709889411917,-0.9272286891937247,-0.4101209640502921,3,-0.07709255789271208,-1.320005305539154,6.035901069641112,1.320005305539154,6.026985168457031,-2.9999847191767546,5.804093837738037,-0.07709255789271208
2116,2008-05-16,6.151804924011231,6.303370952606201,6.1072258949279785,6.133973121643066,14432980.0,0.013215824433423062,-4.4999398323327675,-0.5000267422581287,83.85095148482127,85.28637539702656,-0.29074089033803663,-0.8153743297014522,-1.6381171585028662,-0.756307789323369,29.717397288240438,0.23180675506591886,0.7765552600728105,0.6673372983932504,-0.36753057737460626,1.702205174161107,0.14990336050932207,1.1847712362771787,-0.27638597488403427,72.58068829281139,-7.32038949241489,0.5174339378839282,5,-0.20060253143310636,-1.007469892501832,-1.9280117154121408,-1.0074694156646737,-0.6330118179321298,4,-0.08115945174389816,2.8000149753441654,6.071564197540282,-1.320005305539154,6.035901069641112,1.320005305539154,6.026985168457031,-0.08115945174389816
2117,2008-05-19,6.339034080505371,6.3657798767089835,6.214213848114014,6.232046127319336,10734634.0,0.030434833159836083,-1.1249682448422813,5.999839555032325,84.43115728523482,84.82634379879296,-0.4107472468012059,-0.9176402981586964,-1.8057839300097704,-0.9679211062055977,32.35375386804852,0.21397495269775213,0.7767509290695731,0.7707592010498043,-0.2554078110475988,1.7969262131472075,0.25767569500110277,1.283842707098506,-0.3780247306823732,95.31270500125784,16.70706352486185,0.5130835060487013,5,-0.33879613876342773,-1.1367475986480713,-2.1308431029319763,-1.1946985721588135,-0.9539761543273926,0,-0.0864980512140966,-4.4999398323327675,6.151804924011231,2.8000149753441654,6.071564197540282,-1.320005305539154,6.035901069641112,-0.0864980512140966
2118,2008-05-20,5.991322994232178,6.303370952606201,5.973491191864014,6.276624202728272,14232737.0,-0.05485237685383648,-1.0555509335742046,-2.666666666666675,67.49999598876641,82.62297367032046,-0.02983366827876832,-0.4749062495121379,-1.4363991246666679,-0.6454400866170511,33.89823036797539,0.3655428886413574,0.7416690437393649,0.34726500511169434,-0.5556124521008687,1.2501424623242574,-0.1041737234945872,0.7987037337179759,0.37445688247680575,12.500027855836047,-61.767462071063896,0.45143872860628137,5,0.008914947509765625,-0.7890365123748779,-1.7898190021514893,-0.8469874858856201,-0.5260238647460938,1,-0.007440598533273501,-1.1249682448422813,6.339034080505371,-4.4999398323327675,6.151804924011231,2.8000149753441654,6.071564197540282,-0.007440598533273501
2119,2008-05-21,5.581202030181885,6.026985168457031,5.536623954772949,5.955659866333008,25689790.0,-0.06845248778026403,-1.1153857625821662,1.312499999999996,55.10202611459879,79.12907485826173,0.3609388014554158,0.014608463708365882,-1.0077735127411946,-0.2641866558428001,35.460332034800196,0.49036121368408203,0.6915103808901888,-0.11278359889984113,-0.8666715597301611,0.6411043619304788,-0.48972757931500066,0.2641603815153184,0.7845778465270987,5.3763199694513615,-64.62681516753655,0.3769439804151598,5,0.36999988555908203,-0.361083984375,-1.3886134624481201,-0.43686652183532715,-0.40566205978393555,2,0.05910550432653605,-1.0555509335742046,5.991322994232178,-1.1249682448422813,6.339034080505371,-4.4999398323327675,6.151804924011231,0.05910550432653605
2120,2008-05-22,5.857587814331055,5.90216588973999,5.483129978179932,5.518793106079102,17715571.0,0.04952083487652614,-1.0434747222952123,-0.9047606313550959,55.2845431238999,76.61243407853014,0.09136572891849948,-0.2019107877293136,-1.2586124271093038,-0.568695310782843,36.03082656799198,0.4190359115600586,0.6247186984574444,0.11902389526367152,-0.5548086148216278,0.7928564053489708,-0.21789235977897814,0.4559401503063212,0.4750258255004871,42.42427680274616,-23.370383356640822,0.33691625504264966,5,0.06686711311340332,-0.5661444664001465,-1.671686053276062,-0.7132523059844971,-0.7890357971191406,3,-0.00837136848055553,-1.1153857625821662,5.581202030181885,-1.0555509335742046,5.991322994232178,-1.1249682448422813,6.339034080505371,-0.00837136848055553
2121,2008-05-23,5.607948780059815,5.8754191398620605,5.554454803466797,5.866504192352295,13115804.0,-0.04261806091245912,1.3225860992163858,-0.763162487473678,49.45054471429562,72.43308447136354,0.3607739785244908,0.09027466686908525,-0.9846509549736346,-0.34763507943390426,36.161139326172695,0.32096433639526367,0.5483424193410089,-0.1546873807907092,-0.7681490238729136,0.4587742622914952,-0.46141820233181097,0.15204344075039256,0.6736958400726296,14.141371577552544,-45.837959712074394,0.3067308215411021,5,0.31650614738464267,-0.2808427810668954,-1.4242759943008432,-0.4636132717132577,-0.6775898933410653,4,0.009539041016277672,-1.0434747222952123,5.857587814331055,-1.1153857625821662,5.581202030181885,-1.0555509335742046,5.991322994232178,0.009539041016277672
2122,2008-05-26,5.469757080078125,5.679275035858153,5.407347202301025,5.679275035858153,7465537.0,-0.024642111652848686,1.5957472956888192,0.8103406303598097,44.0801510074502,67.56971490555651,0.4990310102834279,0.26486731989388357,-0.8235285708940987,-0.2399700443001258,35.96953942765361,0.271927833557128,0.4712130302785731,-0.3073670387268068,-0.8748554962351651,0.2601214187815515,-0.5911112674809864,-0.023622809972627223,0.7639766615371695,6.965203517858036,-50.45257891238873,0.2837442287541793,5,0.4168064594268799,-0.14265108108520508,-1.2504216432571411,-0.3254215717315674,-1.1456632614135733,0,0.008964936702504644,1.3225860992163858,5.607948780059815,-1.0434747222952123,5.857587814331055,-1.1153857625821662,5.581202030181885,0.008964936702504644
2123,2008-05-27,5.402888774871826,5.674817085266112,5.202287197113037,5.616865158081055,25412330.0,-0.012225095964470856,1.8648572076975103,1.0212794526970328,38.31418496002807,62.39532013178987,0.5230674676166158,0.35706428572083304,-0.7291476116910172,-0.20204942157805394,35.530689422031394,0.4725298881530753,0.4253197309721326,-0.37869312763214147,-0.9320804727274261,0.17469421746314318,-0.6553868001797838,-0.10199945508449915,0.7647340435983265,24.324247752407175,-28.354079294033838,0.2766936725476422,5,0.38114476203918457,-0.07578277587890625,-1.1568063497543335,-0.37445735931396484,-1.2214446067810067,1,-0.003300243524681945,1.5957472956888192,5.469757080078125,1.3225860992163858,5.607948780059815,-1.0434747222952123,5.857587814331055,-0.003300243524681945
2124,2008-05-28,5.572287082672119,5.634696006774902,5.3805999755859375,5.447467803955078,13864215.0,0.03135328430008477,1.0357230859153397,-0.5833320334001127,43.75001474716283,57.97372993625087,0.3140112273949125,0.2148307298815304,-0.8650485218387685,-0.39557588167673696,34.904263615308366,0.25409603118896484,0.3587362213631806,-0.21954782009124774,-0.7476308080740344,0.3085351678915389,-0.48358931408264105,0.04449367390014558,0.49880217366232227,52.866288037761144,2.430269658599336,0.2640414939913933,5,0.2117464542388916,-0.24518108367919922,-1.2013856172561646,-0.646385669708252,-1.4532532691955566,2,-0.019200007393504692,1.8648572076975103,5.402888774871826,1.5957472956888192,5.469757080078125,1.3225860992163858,5.607948780059815,-0.019200007393504692
2125,2008-05-29,5.0150580406188965,5.304817199707031,4.948191165924072,5.260239124298097,36374366.0,-0.10000005990107941,1.1333312415496695,-1.9642885794510414,37.480327083762525,52.821438336133234,0.7885376894070593,0.7852876940386881,-0.2726335129449424,0.13859524144162982,34.67694566905117,0.6240959167480469,0.24980895527158076,-0.7596142053604122,-1.3638429241387842,-0.15538548658204032,-1.0617285647495986,-0.45749984597122584,0.9691510097934044,7.211481596142631,-43.37359129194745,0.30211435938918607,5,0.6419274806976318,0.49927639961242676,-0.6441565752029419,-0.40566253662109375,-0.8157830238342285,3,0.03200001445232492,1.0357230859153397,5.572287082672119,1.8648572076975103,5.402888774871826,1.5957472956888192,5.469757080078125,0.03200001445232492
2126,2008-05-30,5.162166118621826,5.206745147705078,5.02843189239502,5.059636116027832,15688148.0,0.029333275270484238,-1.162179351895497,-0.41818072200115763,38.92308512592048,47.76498587398721,0.5434344268617552,0.6341806570314255,-0.3858572639725999,-0.030664709933283518,33.934641106045646,0.19168710708618164,0.15991309171754597,-0.5893253803253176,-1.250494499027166,0.07184373837653091,-0.9199099396762414,-0.25874082097439377,0.697720785651887,29.26818132604227,-21.206886972013198,0.3305845593509241,5,0.46361494064331055,0.4814457893371573,-0.7243971824645996,-0.6909630298614502,-0.8960232734680176,4,-0.01813465496048483,1.1333312415496695,5.0150580406188965,1.0357230859153397,5.572287082672119,1.8648572076975103,5.402888774871826,-0.01813465496048483
2127,2008-06-02,5.0551791191101065,5.188912868499756,4.9838528633117685,5.162166118621826,12313488.0,-0.020725214387382507,1.5555753642824772,-1.0434701726808167,32.53208169262908,43.879662063305275,0.5019390528839942,0.7331127030493372,-0.24208144515431318,0.05802121017688666,33.19338027501667,0.2050600051879874,0.06536697737107744,-0.6673365354537975,-1.3972759156205994,0.06260284471300448,-1.0323062255371989,-0.30236684537039604,0.69530429656165,14.723938458307664,-29.04254411552302,0.36496969008340097,6,0.4324090480804452,0.6018064022064218,-0.5193376541137686,-0.5973496437072745,-0.9896392822265616,0,-0.024691554829283535,-1.162179351895497,5.162166118621826,1.1333312415496695,5.0150580406188965,1.0357230859153397,5.572287082672119,-0.024691554829283535
2128,2008-06-03,5.429636001586914,5.50987720489502,4.99276876449585,5.032888889312744,25925058.0,0.07407390987616003,-1.1682270084923287,-3.7083675033872616,40.36827268432651,42.24257834883058,0.04406148699793189,0.35065306971596044,-0.5714781418001511,-0.33246039155715224,31.223385693370915,0.5171084403991708,-0.03559170926381583,-0.27638566493988037,-1.0176254612467366,0.46485413136697584,-0.6470055630933089,0.09423423321354818,0.22457234411512061,70.12985299071684,28.628853553515647,0.37061989815342816,6,-0.0044574737548828125,0.22734951972961426,-0.8536742925643921,-0.9628911018371582,-1.132288932800293,1,-0.20361257782275766,1.5555753642824772,5.0551791191101065,-1.162179351895497,5.162166118621826,1.1333312415496695,5.0150580406188965,-0.20361257782275766
2129,2008-06-04,5.527708053588867,5.563371181488037,5.331563949584961,5.3850579261779785,16101961.0,0.018062362186579195,1.1666618383432759,0.35954925189804804,41.52776537679808,40.71404748804148,-0.06972947702818555,0.2314445578903941,-0.6347805156625217,-0.44301768742607806,29.086509565041414,0.23180723190307617,-0.16066632320032337,-0.1573618173599245,-0.8936243612057702,0.5789007264859212,-0.5254930892828469,0.2107694545629979,0.041778230539812,94.20281429875843,54.92397988301278,0.36813127192292266,6,-0.11590290069580078,0.12927746772766113,-0.8848785161972046,-1.0297579765319824,-1.4131321907043457,2,-0.2435482974944716,-1.1682270084923287,5.429636001586914,1.5555753642824772,5.0551791191101065,-1.162179351895497,5.162166118621826,-0.2435482974944716
2130,2008-06-05,5.554454803466797,5.6569862365722665,5.50541877746582,5.585659980773926,14444647.0,0.00483866905028818,-1.3448438664178306,-0.21875323824454554,40.536710402945246,39.723621453446995,-0.1609200708803442,0.18911508849762537,-0.6228556650015626,-0.48464098010675194,26.983174783659248,0.1515674591064462,-0.2426826208398909,-0.11456685066223127,-0.8473436286785487,0.6182099273540862,-0.48095523967039,0.25182153834592746,-0.6062636375427246,84.76803599725984,47.648537734467496,0.3663883890081588,6,-0.2407217025756836,0.10253071784973145,-0.8202400207519531,-1.0208423137664795,-1.640480756759644,3,-0.2584269817254289,1.1666618383432759,5.527708053588867,-1.1682270084923287,5.429636001586914,1.5555753642824772,5.0551791191101065,-0.2584269817254289
2131,2008-06-06,5.402888774871826,5.7416839599609375,5.3761420249938965,5.616865158081055,13124594.0,-0.027287291724900076,-1.733331550563801,6.857079551358455,34.99998395506931,38.71471400318245,-0.046377901625259454,0.33244710457219195,-0.4344441890305317,-0.3454249339510129,25.522065670163474,0.365541934967041,-0.2772514993467823,-0.2500846624374393,-0.9918092383404549,0.49163991346557623,-0.6209469503889471,0.12077762551406845,-0.44052170753479025,55.29410358229817,24.480803048403793,0.3708622879515079,6,-0.05795121192932129,0.25409674644470215,-0.6486137509346008,-0.8692762851715088,-1.3730106353759757,4,-0.22277226280966922,-1.3448438664178306,5.554454803466797,1.1666618383432759,5.527708053588867,-1.1682270084923287,5.429636001586914,-0.22277226280966922
2132,2008-06-09,5.260239124298097,5.3805999755859375,5.233491897583008,5.322648048400879,13500360.0,-0.02640247773324067,-1.5384605890556924,0.2916626740146279,37.46177264994004,38.620001524283786,0.07087994328494052,0.45562349369747057,-0.2546973525031211,-0.2125211993962326,24.07145862260342,0.16939687728881836,-0.340677560193936,-0.3655415773391715,-1.1236350118794478,0.39255185720110486,-0.7445882946093096,0.013505139930966692,-0.26669938125610493,35.7143721240886,2.477800014972985,0.3790467172701381,6,0.08469843864440829,0.39674639701843173,-0.3945181965827951,-0.615180730819703,-1.368554115295411,0,-0.18898309670987357,-1.733331550563801,5.402888774871826,-1.3448438664178306,5.554454803466797,1.1666618383432759,5.527708053588867,-0.18898309670987357
2133,2008-06-10,5.220118045806885,5.264697074890137,5.108672142028809,5.197828769683838,10819971.0,-0.007627234721304665,1.799976039910663,-0.3571488604151914,42.90718176320856,38.52635341495554,0.09202604866860042,0.4555531782689135,-0.17861753936157942,-0.18717608984936795,22.28593577459282,0.15602493286132812,-0.3750519677171873,-0.3653192996978758,-1.1193816037062954,0.38874300431054376,-0.7423504517020856,0.01171185230633398,-0.19665253408813488,17.60565926591047,-18.36377211962098,0.37703115200420967,6,0.12481951713562012,0.43686747550964355,-0.35439711809158325,-0.5750596523284912,-1.2259030342102046,1,-0.22117856316501638,-1.5384605890556924,5.260239124298097,-1.733331550563801,5.402888774871826,-1.3448438664178306,5.554454803466797,-0.22117856316501638
2134,2008-06-11,5.309275150299072,5.438551902770996,5.251323223114014,5.273612022399902,15642172.0,0.017079518836514485,-3.666674590110354,1.6000128358719836,38.37429493770581,38.625683176504786,-0.04287111284447498,0.3258757470254592,-0.24211025451037926,-0.29002894286799297,19.912053518079496,0.21843385696411133,-0.3830140955421619,-0.23983089923858625,-0.9722164795985222,0.4925546811213497,-0.6060236894185547,0.12636189094138217,-0.25708090065063516,31.690246941293626,-3.3196497620188445,0.3661927901799681,6,0.05349326133728027,0.34771037101745605,-0.1448799967765808,-0.45915675163269043,-0.9316873550415039,2,-0.19059627780930677,1.799976039910663,5.220118045806885,-1.5384605890556924,5.260239124298097,-1.733331550563801,5.402888774871826,-0.19059627780930677
2135,2008-06-12,5.60349178314209,5.66144323348999,5.206745147705078,5.2825279235839835,20810196.0,0.0554155933746332,1.0816327867134699,8.99987966466556,49.90725288952842,39.846146261350114,-0.27361393569563575,-0.00548700343085784,-0.512462964202018,-0.5928105641743588,17.287374564069857,0.4546980857849121,-0.3633683659980056,0.07778935432434064,-0.6130357411216689,0.7686144497703502,-0.2676231933986646,0.42320190204734587,-0.5237179450811524,78.16910002244784,38.84565751445237,0.34541254772300484,6,-0.2407233715057373,0.05349373817443848,-0.34548211097717285,-0.753373384475708,-0.8603615760803214,3,-0.2657121626798704,-3.666674590110354,5.309275150299072,1.799976039910663,5.220118045806885,-1.5384605890556924,5.260239124298097,-0.2657121626798704
2136,2008-06-13,5.652527809143066,5.72385311126709,5.465299129486084,5.616865158081055,18369395.0,0.008750976694299695,1.8999973258457012,0.1111111111111108,53.94989857786421,42.2259036930429,-0.27466073633165333,-0.0989169943182473,-0.5311122078366308,-0.6506404593273301,14.264522017305575,0.25855398178100586,-0.37031059815589984,0.1517892360687254,-0.47707828325740476,0.7806567553948556,-0.16264452359433967,0.4662229957317905,-0.546277566206129,88.4058015948805,43.13079957513509,0.31443375966306514,6,-0.28530144691467285,0.004457712173461914,-0.35439789295196533,-0.8024094104766846,-0.9807229042053223,4,-0.3075710232904597,1.0816327867134699,5.60349178314209,-3.666674590110354,5.309275150299072,1.799976039910663,5.220118045806885,-0.3075710232904597
2137,2008-06-16,5.790719985961914,5.817467212677003,5.621323108673097,5.68818998336792,12688517.0,0.024447854390971635,1.5142738388848362,2.874996657307127,58.130848782633464,44.199523259521456,-0.3325111728224224,-0.2954411211930186,-0.6384098220910115,-0.7909331928954018,11.062797091631525,0.19614410400390625,-0.3047360335060274,0.3173971176147461,-0.1945281729519941,0.8293224081814863,0.061434472331376,0.5733597628981162,-0.659052394344017,96.22638082250934,46.30597450574625,0.2559626452833699,6,-0.3276503086090088,-0.13373446464538574,-0.4658430814743042,-0.9406015872955322,-1.471083164215088,0,-0.3040799504612145,1.8999973258457012,5.652527809143066,1.0816327867134699,5.60349178314209,-3.666674590110354,5.309275150299072,-0.3040799504612145
2138,2008-06-17,5.946743965148926,6.049274921417236,5.821925163269043,5.830841064453125,17107619.0,0.026943796205869175,-2.400011409745349,1.1304291208765656,57.89472943446371,46.018074821484305,-0.4553549046728378,-0.47956356196708505,-0.7651131769207691,-0.9504494980707907,9.136892237714948,0.25855493545532227,-0.24492822285659166,0.47565004825592005,-0.02708451178172222,0.9783846082935623,0.22428276823709936,0.7270173282747407,-0.7739283962674826,87.8305836223968,36.701388076297036,0.2513672800188211,6,-0.3677704334259033,-0.28975844383239746,-0.6084935665130615,-1.096625566482544,-1.4175891876220694,1,-0.3455771710014717,1.5142738388848362,5.790719985961914,1.8999973258457012,5.652527809143066,1.0816327867134699,5.60349178314209,-0.3455771710014717
2139,2008-06-18,5.911081790924072,5.973491191864014,5.830841064453125,5.951201915740968,10252489.0,-0.005996924440307638,2.3684145339083242,-0.3461528967441019,74.21691554188675,49.76031983692225,-0.4018511623401526,-0.44050541326095516,-0.6901678700743137,-0.9195189862210906,8.884470583635174,0.14265012741088867,-0.15105563161847702,0.4234938859939579,-0.11483670694998693,0.9618244789379027,0.15432858952198547,0.6926591824659303,-0.6681494738397653,83.5978341887801,25.801580746625476,0.2691652964719725,6,-0.3321082592010498,-0.25409626960754395,-0.5639156103134155,-1.0609633922576904,-1.6048188209533691,2,-0.32428358245195765,-2.400011409745349,5.946743965148926,1.5142738388848362,5.790719985961914,1.8999973258457012,5.652527809143066,-0.32428358245195765
2140,2008-06-19,5.808551788330077,5.93782901763916,5.728311061859131,5.839756965637207,15953499.0,-0.017345387226991305,-1.186046627329625,0.7777936247593289,67.90127923913857,53.41601931292994,-0.2899817058398675,-0.360310745847352,-0.5464368452600352,-0.820229520229562,8.675415461606551,0.2095179557800293,-0.10491711657823188,0.32341568470001114,-0.20822464377112126,0.8550560131711435,0.05759552046444494,0.5892358489355773,-0.5011120628991357,58.778576712724586,-2.517796824268416,0.2658201642355663,6,-0.22957825660705478,-0.15156626701354892,-0.3610842227935782,-0.8915657997131339,-1.2749400138854972,3,-0.24635469308329994,2.3684145339083242,5.911081790924072,-2.400011409745349,5.946743965148926,1.5142738388848362,5.790719985961914,-0.24635469308329994
2141,2008-06-20,5.66144323348999,5.90216588973999,5.607948780059815,5.8798770904541025,19157500.0,-0.02532620181430456,1.2372950188097653,6.99992359646693,66.42512252039597,56.634169298536165,-0.11436716539190872,-0.22028306210946624,-0.35726267203733464,-0.6802393454162985,8.305519690851815,0.2942171096801749,-0.07110281555344855,0.17363240718841588,-0.36113857228055224,0.708403386657384,-0.09375308254606818,0.44101789692289994,-0.294656692380145,12.121297248705428,-52.79144917442491,0.2673854897344843,6,-0.08246970176696777,-0.004457712173461914,-0.1805419921875,-0.7444572448730469,-1.346264362335205,4,-0.16220475743640528,-1.186046627329625,5.808551788330077,2.3684145339083242,5.911081790924072,-2.400011409745349,5.946743965148926,-0.16220475743640528
2142,2008-06-23,5.518793106079102,5.714937210083008,5.465299129486084,5.57674503326416,11625673.0,-0.025196777840507,-2.027019057310699,0.26530652340483946,52.76245020302921,57.7291991251829,0.07690297110091748,-0.07775759093326329,-0.1770737305742669,-0.5508765927368451,8.281643772146156,0.24963808059692383,-0.03798132849769331,0.028530478477478027,-0.5063416143694504,0.5634025713244064,-0.23890556794598616,0.2959665249009422,-0.09740749454466524,9.160307213440833,-52.81669554396825,0.26743604642346425,6,0.10921692848205566,0.13819241523742676,0.028975605964660645,-0.5483131408691406,-1.257108211517333,0,-0.15347344697672693,1.2372950188097653,5.66144323348999,-1.186046627329625,5.808551788330077,2.3684145339083242,5.911081790924072,-0.15347344697672693
2143,2008-06-24,5.3850579261779785,5.50987720489502,5.260239124298097,5.438551902770996,15371093.0,-0.024232685902613404,1.5454496833557976,0.9230750242730429,45.675684504889084,58.540464632647705,0.26428806346187805,0.057522460138095255,-0.004567817353619219,-0.4317684241136135,8.745859354931055,0.25855398178100497,0.02641076934686737,-0.10431315898895299,-0.6398574825186509,0.43123116454074495,-0.3720853207538024,0.16345900277589642,0.6642169952392578,17.49995654493444,-38.731786632697315,0.26777216176484914,6,0.2429521083831787,0.2407231330871582,0.21620428562164307,-0.383373498916626,-0.994095802307128,1,-0.1978476590292373,-2.027019057310699,5.518793106079102,1.2372950188097653,5.66144323348999,-1.186046627329625,5.808551788330077,-0.1978476590292373
2144,2008-06-25,5.465299129486084,5.492045879364014,5.36276912689209,5.36276912689209,8941369.0,0.014900713122886655,-1.521735086340404,-1.916664438204751,47.38222438892714,58.259905910358675,0.23300980698734453,-0.032828093558051386,-0.04171971480708514,-0.5324399065771299,9.23516172464013,0.12927675247192383,0.09464737187485817,-0.018722558021545765,-0.5529152606870058,0.5154701446439143,-0.28581890935427623,0.2483737933111847,0.5681950759887693,30.26314400542141,-21.43532488574388,0.26709635133273013,6,0.18945789337158203,0.03343391418457031,0.1359630823135376,-0.46361470222473145,-1.1010842323303223,2,-0.1712887675092828,1.5454496833557976,5.3850579261779785,-2.027019057310699,5.518793106079102,1.2372950188097653,5.66144323348999,-0.1712887675092828
2145,2008-06-26,5.175539970397949,5.518793106079102,5.171082019805908,5.438551902770996,13278112.0,-0.0530179871628329,-1.5573776816056843,-2.565219211146818,43.8256776493118,57.134992473852854,0.5092311623544754,0.2841383414872798,0.2757161297457431,-0.26557281271502475,8.707109790493266,0.34771108627319336,0.14007931745325486,-0.31650581359863317,-0.8252535232188913,0.192241896021625,-0.5708796684087627,-0.06213195878850364,0.8424891334533688,0.6097728010936646,-48.54223944134635,0.2543738548101291,6,0.43463850021362305,0.3231930732727051,0.41012001037597656,-0.17385554313659668,-0.9004821777343759,3,-0.16795870680144842,-1.521735086340404,5.465299129486084,1.5454496833557976,5.3850579261779785,-2.027019057310699,5.518793106079102,-0.16795870680144842
2146,2008-06-27,5.068552017211914,5.14433479309082,4.939274787902832,5.14433479309082,14215220.0,-0.020671843671957735,4.411783952481627,0.28813436407675463,44.69134706884897,55.641714505654576,0.5863295551349887,0.4044918742188699,0.4114327269287905,-0.1790572356511344,8.362649923037283,0.2362651824951172,0.19105088029104067,-0.41881306171417254,-0.9418614743042832,0.10423535087593816,-0.6803372680092279,-0.1572888554191172,0.9155992032775879,16.666687158276787,-32.77294512486002,0.26152420629505535,6,0.4257228374481201,0.4257228374481201,0.539397120475769,-0.06686758995056152,-0.5928912162780762,4,-0.10554103833812312,-1.5573776816056843,5.175539970397949,-1.521735086340404,5.465299129486084,1.5454496833557976,5.3850579261779785,-0.10554103833812312
2147,2008-06-30,4.93035888671875,5.068552017211914,4.823370933532715,5.037346839904785,15218809.0,-0.027264814492163558,1.8947288418990356,1.411771368166717,42.38875326754202,53.9188282648855,0.658940757955655,0.5616504293768578,0.569580624947335,-0.057934814277855295,7.979334848510263,0.24518108367919922,0.1835869675840307,-0.5507651805877689,-1.097948492287256,-0.003581868888281825,-0.8243568364375129,-0.2771735247380249,0.9910997478155519,15.384604835690475,-36.508690610280475,0.27359165584974365,6,0.46807217597961426,0.5059640407562256,0.695421576499939,0.07132554054260254,-0.1471080780029297,0,-0.1247738815162357,4.411783952481627,5.068552017211914,-1.5573776816056843,5.175539970397949,-1.521735086340404,5.465299129486084,-0.1247738815162357
2148,2008-07-01,4.324093818664552,4.827828884124756,4.288432121276856,4.796624183654785,38262467.0,-0.1229657073620617,1.0166635468199816,4.4166688951285735,29.650070749388007,48.96695662127452,1.12961861806577,1.1392545556253486,1.1952028795762457,0.5405153857579501,9.088774882632729,0.6419267654418936,0.1428235793590371,-1.101753139495849,-1.855292477806329,-0.34821380118536904,-1.478522808651089,-0.7249834703406091,1.5095177997896236,2.898474336247519,-49.42087822657227,0.37676966915524024,7,0.7890367507934561,0.8447597026824942,1.2827409505844107,0.6775906085968009,0.4992771148681632,1,-0.014432833032761883,1.8947288418990356,4.93035888671875,4.411783952481627,5.068552017211914,-1.5573776816056843,5.175539970397949,-0.014432833032761883
2149,2008-07-02,4.181444168090819,4.404335021972656,4.038793087005615,4.359756946563722,28255407.0,-0.03298949018127173,1.733341296398971,0.37735729105279325,18.6640355909728,43.496151771478324,1.118767834468339,1.2394198519449109,1.3525021340105212,0.6771461222171418,10.571832095489272,0.365541934967041,0.06898196975685611,-1.177089595794679,-2.111202581974693,-0.24297660961466505,-1.6441460888846864,-0.7100331027046716,1.4976495006456236,9.6385864355939,-37.78292135930247,0.467056493090007,7,0.7890353202819833,0.8625898361206064,1.374125599861146,0.8202402591705331,0.690962791442872,2,0.050106601297917885,1.0166635468199816,4.324093818664552,1.8947288418990356,4.93035888671875,4.411783952481627,5.068552017211914,0.050106601297917885
2150,2008-07-03,4.1190338134765625,4.2616848945617685,3.945178985595703,4.083372116088866,20091676.0,-0.014925550146171696,-1.028572214445951,-0.1999951865093933,16.406235963295558,37.93849770957828,1.0240015179418736,1.2530213041422114,1.4167797802573903,0.7314052441707908,12.390016638370307,0.31650590896606534,-0.026659794568306694,-1.1677289009094238,-2.2476555055696323,-0.08780229624921532,-1.707692203239528,-0.6277655985793196,1.3632237854521811,14.498101647359723,-26.593292175562603,0.5399633023301043,7,0.711024284362793,0.8781931400299072,1.4365359544754028,0.88265061378479,0.9896383285522461,3,0.059523930800718716,1.733341296398971,4.181444168090819,1.0166635468199816,4.324093818664552,1.8947288418990356,4.93035888671875,0.059523930800718716
2151,2008-07-04,4.199275016784668,4.399878025054932,4.105660915374757,4.127950191497804,12914248.0,0.019480588638426388,-4.076937634479445,2.0000401133870995,14.228473753415301,33.656944770732295,0.7985120517095172,1.136240639780687,1.3342031740933091,0.6431119461479815,13.808807077222518,0.2942171096801749,-0.1616053136180371,-1.02730700969696,-2.209308605205642,0.1546945858117219,-1.618307807451301,-0.4363062119426191,1.0677915762774504,22.61902538495104,-11.02318611843651,0.5910007977543409,7,0.5327110290527344,0.7979519367218018,1.3863849639892578,0.8024094104766846,0.9762649536132812,4,0.018046633186918903,-1.028572214445951,4.1190338134765625,1.733341296398971,4.181444168090819,1.0166635468199816,4.324093818664552,0.018046633186918903
2152,2008-07-07,4.266142845153809,4.377587795257568,4.1546969413757315,4.2616848945617685,11185966.0,0.01592366017988045,-1.0408086638185945,0.06250208919700127,10.647218924657423,29.764893039595442,0.5981738468482662,1.044638178298051,1.2640042673315701,0.5675026019679148,14.87869703284409,0.22289085388183683,-0.2839801267515192,-0.9107343673706056,-2.167987527504369,0.3465187927631579,-1.5393609474374879,-0.28210778730372343,0.8158594828630115,36.36366583092524,9.18034762755348,0.6286265800668819,7,0.46584320068359375,0.7310841083526611,1.368553638458252,0.735541582107544,1.114457130432129,0,0.04911180037443774,-4.076937634479445,4.199275016784668,-1.028572214445951,4.1190338134765625,1.733341296398971,4.181444168090819,0.04911180037443774
2153,2008-07-08,4.065539836883545,4.163612842559815,3.989757061004639,4.1457810401916495,19362956.0,-0.047022102998295456,1.9999753157526254,-17.99957214675705,9.88375106085087,25.598396003142526,0.6614812294388113,1.2166882970653772,1.4545651489283635,0.7601018524983569,15.752469202942493,0.2763857841491695,-0.40958214585661246,-1.053608465194702,-2.4050057628850503,0.2977888324956459,-1.7293071140398757,-0.37790981634952825,0.8573072231943186,26.21349644830308,5.911514295235563,0.6756986488451739,7,0.6664462089538574,0.9316871166229248,1.5067470073699951,0.9361445903778076,1.1946992874145517,1,0.17653522056801174,-1.0408086638185945,4.266142845153809,-4.076937634479445,4.199275016784668,-1.028572214445951,4.1190338134765625,0.17653522056801174
2154,2008-07-09,4.297347068786621,4.315178871154785,4.101202964782715,4.123491764068604,16401113.0,0.057017577296885946,1.042545056475638,-2.166658743270078,18.899104860539765,22.828776804390078,0.2755546880417947,0.9541000866286238,1.2134778291446011,0.5245470706579995,17.072637496449417,0.24963903427124023,-0.49770556771454544,-0.7712048292160034,-2.1676524835379087,0.6252428251059023,-1.469428656376956,-0.07298100205505076,0.48862646086374006,77.45080869529653,59.454045902230405,0.6982238271609529,7,0.24740982055664062,0.6998798847198486,1.2437349557876587,0.7043373584747314,0.8648190498352051,2,0.12240665143544471,1.9999753157526254,4.065539836883545,-1.0408086638185945,4.266142845153809,-4.076937634479445,4.199275016784668,0.12240665143544471
2155,2008-07-10,4.1145758628845215,4.2572269439697275,4.096745014190674,4.1903600692749015,17221897.0,-0.04253117166859555,-1.879996919377559,-0.43590390591358485,18.625700260471177,19.932593825681437,0.32631701007886527,1.074706925615331,1.3849412245948454,0.7019004518700926,18.81815988474044,0.20060205459594727,-0.5752443729159982,-0.8795302391052244,-2.3141312148015913,0.5550707365911425,-1.5968307269534083,-0.16222975125704053,0.5536864305981872,30.43463095550902,11.211566891508962,0.7173004878481836,7,0.3922896385192871,0.8826510906219482,1.4198194742202759,0.887108564376831,1.1055421829223633,3,0.18418206928329495,1.042545056475638,4.297347068786621,1.9999753157526254,4.065539836883545,-1.0408086638185945,4.266142845153809,0.18418206928329495
2156,2008-07-11,3.913974046707153,4.176986217498778,3.900600910186768,4.1457810401916495,20683827.0,-0.04875394763938967,-1.1379370759951466,3.058777079361514,18.19790261378118,17.24472153081912,0.38657065307587724,1.1999020297205703,1.5630484041508237,0.8972865202758862,20.599950066869198,0.2763853073120104,-0.6774445574341623,-0.9932043671607977,-2.4698946536590785,0.48348591933748297,-1.731549510409938,-0.2548592239116574,0.6530565836713751,2.803669647730429,-16.961416244697787,0.7383451432491402,7,0.45024085044860884,1.060963869094849,1.571385264396668,1.163493394851685,1.2526500225067143,4,0.3052391459587631,-1.879996919377559,4.1145758628845215,1.042545056475638,4.297347068786621,1.9999753157526254,4.065539836883545,0.3052391459587631
2157,2008-07-14,4.0298781394958505,4.092287063598634,3.954094886779785,3.9585518836975098,14574053.0,0.029612892524468304,-2.4444602914259748,-0.30769673824836985,22.95377370502979,16.500688525890432,0.14471929907023018,0.9964023067098458,1.4252453003732857,0.7763606281125055,22.199240467806085,0.17831301689148082,-0.7571380562595049,-0.7892581820487967,-2.2540663657919566,0.6755500016943632,-1.5216622739203762,-0.05685409017721721,0.4305237356519962,31.182851352548298,10.671421713615612,0.73240409187158,7,0.12258982658386142,0.9450597763061515,1.471083402633666,1.0877097845077506,0.9272279739379874,0,0.2842919292456383,-1.1379370759951466,3.913974046707153,-1.879996919377559,4.1145758628845215,1.042545056475638,4.297347068786621,0.2842919292456383
2158,2008-07-15,3.8916850090026855,3.96301007270813,3.749033927917481,3.940721035003662,16643711.0,-0.03429213631518235,3.5714511290067805,-0.6874891363934078,19.30437621557671,16.571837484179753,0.24040608517003204,1.025309735463586,1.5354581640288893,0.9089621212738432,23.37194018348762,0.2808442115783696,-0.8438259544834983,-0.8246983647346493,-2.2440683432498796,0.594671613780581,-1.5343833539922649,-0.11501337547703372,0.47914871175138884,25.196918702391603,5.674506928261071,0.7096849892576153,7,0.1827709674835205,1.0074694156646729,1.609276533126831,1.2259029150009155,1.1545782089233398,1,0.3825887663412957,-2.4444602914259748,4.0298781394958505,-1.1379370759951466,3.913974046707153,-1.879996919377559,4.1145758628845215,0.3825887663412957
2159,2008-07-16,3.99421501159668,4.038793087005615,3.820359945297241,4.003130912780762,19057055.0,0.02634591503598327,4.44447811928023,0.18182348593876724,25.140736685379423,17.542337564411294,0.12127836710412376,0.8135192661028952,1.3995265616660366,0.8028034904243166,24.492956037160912,0.21843314170837402,-0.9207793869363288,-0.6263250231742856,-1.9624550844717734,0.7098050381232017,-1.294390053823029,0.04174000747445783,0.26469474644680746,48.24566177312294,25.24322487416716,0.6680650306487437,7,0.08024096488952592,0.9049394130706783,1.5067465305328365,1.123372912406921,1.0609641075134264,2,0.31696443707353783,3.5714511290067805,3.8916850090026855,-2.4444602914259748,4.0298781394958505,-1.1379370759951466,3.913974046707153,0.31696443707353783
2160,2008-07-17,4.377587795257568,4.4801177978515625,4.1145758628845215,4.17252779006958,24408981.0,0.09598200961836456,-1.2777762921365008,-22.99935822013164,36.97478727221607,20.069705733166934,-0.24759928658875197,0.3346007058735001,0.9888176989370345,0.41742511075203304,25.466853781242154,0.48590278625488237,-0.9043964352169471,-0.17140403985977137,-1.3875392284110593,1.044731148691516,-0.7794716341354153,0.43666355441587257,-0.6285538673400874,85.97561691475441,59.6034994113121,0.6080675942756437,7,-0.2630119323730469,0.52156662940979,1.132289171218872,0.7400001287460327,0.9227709770202637,3,0.17922617662042684,4.44447811928023,3.99421501159668,3.5714511290067805,3.8916850090026855,-2.4444602914259748,4.0298781394958505,0.17922617662042684
2161,2008-07-18,4.7431302070617685,4.760962009429932,4.297347068786621,4.3954200744628915,23436879.0,0.0835031594797957,1.4186056346261833,1.6956506573776515,46.74923095315448,24.08104040299994,-0.589919234216465,-0.1088475586691331,0.604509405765099,0.050701129794696875,26.61581469366792,0.46361494064331055,-0.8396636392968322,0.2400540232658397,-0.8633526096049051,1.3434606561365845,-0.31164929316953316,0.7917573397012121,-0.979474601745606,98.23783896366317,67.56458930416207,0.5517033164353725,7,-0.4881322383880624,0.15602421760558993,0.766746759414672,0.43240928649902255,0.646385669708252,4,0.1005639351909331,-1.2777762921365008,4.377587795257568,4.44447811928023,3.99421501159668,3.5714511290067805,3.8916850090026855,0.1005639351909331
2162,2008-07-21,4.671804904937744,4.832286834716797,4.6227688789367685,4.769876956939697,13852728.0,-0.015037601543772094,-1.1363676144540926,-0.2820511765617436,57.414451491465854,29.362229339734938,-0.5084704369886168,-0.10986270248229513,0.6532663142483415,0.12056046038260781,28.231195734458936,0.2095179557800284,-0.7608723307737684,0.2110781311988834,-0.788297832241069,1.2104540946388362,-0.2886098505210928,0.7107661129188596,-0.8682570434570307,85.18518355485163,48.891911573843096,0.4996879817199764,7,-0.38114452362060547,0.22734951972961426,0.8403010368347168,0.5037345886230469,0.7845783233642578,0,0.10591605907026147,1.4186056346261833,4.7431302070617685,-1.2777762921365008,4.377587795257568,4.44447811928023,3.99421501159668,0.10591605907026147
2163,2008-07-22,4.319636821746826,4.546986103057861,4.17252779006958,4.546986103057861,24903254.0,-0.07538159027546354,2.294123569064528,2.3181862382823137,52.705057612366716,33.11844631216015,-0.13015546300377245,0.16695396799934592,0.9711229153821579,0.47062343372838455,29.65983948451082,0.49927711486816406,-0.6891023328434409,-0.08781889677047694,-0.9884427380023943,0.8128049444614405,-0.5381308173864356,0.36249302384548177,-0.4543646218719477,49.339224174186306,9.274677813970435,0.4503119206159587,7,-0.0289764404296875,0.5795176029205322,1.2403907775878906,0.8559026718139648,0.7266263961791992,1,0.14757474250560354,-1.1363676144540926,4.671804904937744,1.4186056346261833,4.7431302070617685,-1.2777762921365008,4.377587795257568,0.14757474250560354
2164,2008-07-23,4.529154777526856,4.600480079650879,4.377587795257568,4.493492126464844,19952986.0,0.04850360445239987,1.5000080224628962,-0.15686282734812235,57.5907672315692,37.447898197837716,-0.3389809959667023,-0.12257818995154324,0.7287332359456151,0.2597702639708599,31.10933827734493,0.28084325790405273,-0.6084816934825694,0.1685062766075145,-0.5860999793929631,0.9231125326079916,-0.20879685139272386,0.5458094046077533,-0.605861699561463,57.76404860914115,13.867963271509105,0.37730312800023863,7,-0.23849439620971769,0.3321077823638907,1.088824748992919,0.6463847160339347,0.7756624221801749,2,0.11417327642786712,2.294123569064528,4.319636821746826,-1.1363676144540926,4.671804904937744,1.4186056346261833,4.7431302070617685,0.11417327642786712
2165,2008-07-24,4.306262969970703,4.591564178466797,4.2928900718688965,4.564816951751709,17541960.0,-0.0492126717907978,-1.0937563198104014,-7.2499933146140725,51.88087758527408,41.19045097244803,-0.09615010648096334,0.03357168966928992,0.9143358487314641,0.48030190501909065,32.137681397733594,0.2986741065979004,-0.5035357008111276,-0.010921680927276967,-0.6607674782394968,0.6389241163849424,-0.3358445795833864,0.31400121772883294,-0.32843026660022545,20.270306407490523,-25.230048196526475,0.32492289865610974,7,-0.015602588653564453,0.5371685028076172,1.3117165565490723,0.8692765235900879,0.9093971252441406,3,0.17391324086845028,1.5000080224628962,4.529154777526856,2.294123569064528,4.319636821746826,-1.1363676144540926,4.671804904937744,0.17391324086845028
2166,2008-07-25,4.53361177444458,4.555902004241943,4.132408142089844,4.324093818664552,21374623.0,0.052794918949277125,2.3333058100933974,-0.8103451137623138,54.451023764905436,44.69014542354533,-0.2529615095287703,-0.24865711684415182,0.6489840458319422,0.255877018954882,32.732052261411134,0.4234938621520996,-0.42682387731407534,0.24317413568496704,-0.3138674178683729,0.8002156892383074,-0.035346641091702935,0.521694912461637,-0.5045118231933232,57.324738784208776,10.227943385904211,0.27852077677667014,7,-0.2429513931274414,0.2919881343841553,1.0843677520751953,0.6419277191162109,0.7266273498535165,4,0.16912497937192406,-1.0937563198104014,4.306262969970703,1.5000080224628962,4.529154777526856,2.294123569064528,4.319636821746826,0.16912497937192406
2167,2008-07-28,4.315178871154785,4.529154777526856,4.315178871154785,4.502408027648926,10668715.0,-0.048180769363860065,-1.285711375073867,-0.8936186676559185,54.129804330650025,48.55963743633126,0.01139562442771691,-0.08292671557707276,0.8200563229982931,0.4751392018949492,33.07865205412347,0.21843290328979492,-0.33550051299645034,0.05550023317337072,-0.4137866258490428,0.5247870921957842,-0.17914319633783649,0.2901436626845779,-0.23788770689559602,39.047572477277306,-10.249193051961662,0.23464342951120684,7,0.011144518852233887,0.416806697845459,1.3028006553649902,0.8603606224060059,1.257108211517334,0,0.24896696931771256,2.3333058100933974,4.53361177444458,-1.0937563198104014,4.306262969970703,1.5000080224628962,4.529154777526856,0.24896696931771256
2168,2008-07-29,4.2616848945617685,4.301805019378662,4.1457810401916495,4.20819091796875,15288869.0,-0.012396699694328328,1.3333440300077506,-0.28571392188423694,49.373048662268,51.252116544874426,0.13733586061782788,-0.03620419547295928,0.8358010778359128,0.5320069589377852,32.49219192058085,0.16939783096313565,-0.22099977634818568,0.005126702785492654,-0.46318565521490473,0.47343906078589004,-0.2290294762147056,0.2392828817856909,-0.13909399007512313,27.618992316767,-17.368103159044978,0.2341561790001986,7,0.2117464542388907,0.37222862243652255,1.3808128833770743,0.9138545989990225,1.2883129119873038,1,0.2803347416100046,-1.285711375073867,4.315178871154785,2.3333058100933974,4.53361177444458,-1.0937563198104014,4.306262969970703,0.2803347416100046
2169,2008-07-30,4.3909621238708505,4.435540199279785,4.288432121276856,4.333010196685791,12265901.0,0.030334769582342824,-1.000000000000012,1.0833355617952476,54.952093300546295,53.24959499246667,0.0785120303996143,-0.15703112066513558,0.6827199795733785,0.40745894061281884,31.308386154359376,0.1738553047180167,-0.12092399782732155,0.12392803430557375,-0.34667753723502326,0.5945336058461708,-0.11137475146472475,0.35923082007587226,-0.245181083679201,56.31070078511215,9.091091054101952,0.2353027857702984,7,0.09138536453246981,0.24295139312744052,1.2359334230422965,0.8113243579864493,0.8514447212219229,2,0.14923861230611002,1.3333440300077506,4.2616848945617685,-1.285711375073867,4.315178871154785,2.3333058100933974,4.53361177444458,0.14923861230611002
2170,2008-07-31,4.364214897155762,4.426624774932861,4.2527689933776855,4.42216682434082,11890985.0,-0.006091427336546884,4.1999828855040215,-0.9999999999999847,58.60306847287125,54.56668805021298,0.11528642122833777,-0.11697089818719242,0.675951644909194,0.4405361489375039,29.94630354156136,0.17385578155517578,0.009713208279181096,0.0849217534065243,-0.3822117129910332,0.5520552198040822,-0.14864497979225444,0.31848848660530304,-0.21843385696411222,54.73674491713497,1.820379289103883,0.2335667331987789,7,0.1181325912475586,0.2696986198425293,1.2125301361083984,0.8380715847015381,0.8068671226501465,3,0.21552611975278246,-1.000000000000012,4.3909621238708505,1.3333440300077506,4.2616848945617685,-1.285711375073867,4.315178871154785,0.21552611975278246
2171,2008-08-01,4.275057792663573,4.413250923156738,4.275057792663573,4.315178871154785,11005885.0,-0.020429127940123637,-5.888804373662682,0.6923165533924817,54.73320027299396,54.26877124816055,0.14646766126581845,-0.023025781118056976,0.7379139998965254,0.5361384772892448,29.045965616118785,0.13819313049316495,0.11391995295014024,-0.008024489879608687,-0.47365204476728984,0.45760306500807246,-0.24083826732344882,0.22478928756423144,-0.08808640480041507,33.72081597725337,-21.03818040698522,0.23281377744384046,8,0.091386318206788,0.17162656784057706,1.27939796447754,0.9450602531433114,1.1724100112915048,4,0.2200209560126738,4.1999828855040215,4.364214897155762,-1.000000000000012,4.3909621238708505,1.3333440300077506,4.2616848945617685,0.2200209560126738
2172,2008-08-04,4.475660800933838,4.502408027648926,4.2795162200927725,4.2795162200927725,14201741.0,0.04692404594261146,-1.2727297037766236,-4.888816258616505,61.00840556698924,55.19136546534082,-0.09485988168283033,-0.21832084110817718,0.5163415829009512,0.3430702612507748,27.98035229233789,0.22735023498535245,0.16869465219044777,0.18210262060165405,-0.29128327892873873,0.6554885201320468,-0.05459032916354278,0.4187955703668509,-0.2499704862594614,92.49994317429714,32.5969741211767,0.2366929497651965,8,-0.10921669006347656,-0.06686782836914062,1.0186140537261963,0.8157825469970703,0.9093971252441406,0,0.17529887948625555,-5.888804373662682,4.275057792663573,4.1999828855040215,4.364214897155762,-1.000000000000012,4.3909621238708505,0.17529887948625555
2173,2008-08-05,4.78325080871582,4.796624183654785,4.546986103057861,4.555902004241943,18125440.0,0.06872504898445486,-1.0363607367833505,1.1590878702792007,63.8065523401906,55.88200825518765,-0.36852462296424005,-0.49475097286059455,0.1930797405227178,0.047300253836532136,26.220090094091663,0.32096338272094727,0.1731763130501447,0.45380707979202306,-0.05433681824683312,0.9619509778308792,0.19973513077259497,0.7078790288114511,-0.5211647028388988,97.5410044478658,34.66958901191809,0.25407194901942803,8,-0.31873464584350586,-0.49259042739868164,0.6341261863708496,0.5438551902770996,0.5171079635620117,1,0.16495816454335888,-1.2727297037766236,4.475660800933838,-5.888804373662682,4.275057792663573,4.1999828855040215,4.364214897155762,0.16495816454335888
2174,2008-08-06,4.823370933532715,4.952648162841797,4.75204610824585,4.805540084838867,14105823.0,0.008387627247935514,-2.214292263260036,0.07842948079322966,58.86525158965256,56.65804981122971,-0.4051243993180229,-0.520108343269432,0.13196981190407797,0.021061717494248455,24.798887257899807,0.20060205459594727,0.14948334158282428,0.4676260113716122,-0.0859456229105513,1.0211976456537761,0.19084019423053,0.7444118285126944,-0.5438547134399423,81.52863594896417,20.68830954238974,0.2767858171410819,8,-0.28084278106689453,-0.47252988815307617,0.317621111869812,0.5037350654602051,0.6151809692382812,2,0.1506471061482646,-1.0363607367833505,4.78325080871582,-1.2727297037766236,4.475660800933838,-5.888804373662682,4.275057792663573,0.1506471061482646
2175,2008-08-07,4.872406959533691,4.9214439392089835,4.720840930938722,4.78770923614502,10571421.0,0.010166339408000269,1.1951213148969495,4.750066855645241,52.941170089116085,56.490288291697546,-0.4083498423353866,-0.5369903156133979,0.0800449266147254,-0.009965352565342478,23.324637795609814,0.2006030082702619,0.1667396995200887,0.47877048254013044,-0.10804234155748382,1.0655833066377447,0.18536407049132375,0.7721768945889371,-0.5390401840209966,88.15785955060134,30.724194381033683,0.2934064120488071,8,-0.3231923580169678,-0.5215659141540527,0.13484978675842285,0.3298795223236084,0.548314094543457,3,0.0759378041760479,-2.214292263260036,4.823370933532715,-1.0363607367833505,4.78325080871582,-1.2727297037766236,4.475660800933838,0.0759378041760479
2176,2008-08-08,5.108672142028809,5.171082019805908,4.832286834716797,4.867949962615967,16220094.0,0.048490445165468854,-1.1714269123626824,2.842132819889234,59.245282638069675,57.05867477029973,-0.6196244235925743,-0.7158653645175592,-0.16116571373805755,-0.22851553601834773,21.548596236078144,0.33879518508911133,0.15881712616827937,0.6553007602691654,0.031982997547376435,1.2786185229909544,0.34364187890827047,0.9669596416300603,-0.7257628555297853,92.9999695146247,37.462467240878155,0.31165888136089454,8,-0.4502406120300293,-0.6486141681671143,-0.195029616355896,0.046807289123535156,0.1827707290649414,4,0.01221645782739822,1.1951213148969495,4.872406959533691,-2.214292263260036,4.823370933532715,-1.0363607367833505,4.78325080871582,0.01221645782739822
2177,2008-08-11,5.175539970397949,5.260239124298097,5.068552017211914,5.108672142028809,8622347.0,0.013089081959091198,-1.6060718036485397,0.2777800887821865,70.60084925641283,59.41731928076027,-0.6164410231408892,-0.7299259895132479,-0.22885491613597342,-0.27539139345636876,19.761495788862405,0.19168710708618253,0.19045953353387013,0.6648854970932003,-0.003505784610714713,1.3332767787971154,0.3306898562412428,0.9990811379451578,-0.7138134105682372,88.1249498596068,30.489641151083894,0.3341956408519576,8,-0.4190359115600586,-0.6709034442901602,-0.3109334707260132,-0.02006053924560547,-0.15602397918701172,0,0.052540959032767454,-1.1714269123626824,5.108672142028809,1.1951213148969495,4.872406959533691,-2.214292263260036,4.823370933532715,0.052540959032767454
2178,2008-08-12,5.3805999755859375,5.438551902770996,5.166624069213867,5.197828769683838,14179106.0,0.039620987638169236,-1.2181838691044593,2.73332049746135,70.53762357470423,61.14904486677782,-0.7220196834544934,-0.8619115745993629,-0.4444421265619738,-0.4574981203094808,17.669689508938028,0.2719278335571289,0.2035046720755025,0.7954997539520265,0.08692276764491069,1.5040767402591424,0.4412112607984682,1.149788247105585,-0.8230519080200196,91.92545057001,32.889263498341386,0.354288493153558,8,-0.5349395275115967,-0.7868070602416992,-0.5159934759140015,-0.22512054443359375,-0.7444567680358887,1,0.0008285229551105999,-1.6060718036485397,5.175539970397949,-1.1714269123626824,5.108672142028809,1.1951213148969495,4.872406959533691,0.0008285229551105999
2179,2008-08-13,5.260239124298097,5.402888774871826,5.224575996398926,5.402888774871826,11389110.0,-0.022369410815516688,1.500010028145662,-0.7804820779600211,74.20816549274048,62.88294453565218,-0.5200760769641892,-0.6765260973995053,-0.3393857713616315,-0.3207722348167872,15.794501465750551,0.1783127784729004,0.2348573183905902,0.6118376970291148,-0.10066903350114575,1.3243444275593754,0.255584331763985,0.9680910622942447,-0.5793505198034676,75.1553500683322,10.752237428272224,0.3562533652651303,8,-0.40343427658081144,-0.6664462089538583,-0.39563262462616056,-0.10475969314575284,-0.7667469978332528,2,0.007626962773310986,-1.2181838691044593,5.3805999755859375,-1.6060718036485397,5.175539970397949,-1.1714269123626824,5.108672142028809,0.007626962773310986
2180,2008-08-14,5.162166118621826,5.313733100891113,5.0239739418029785,5.286985874176025,16195714.0,-0.018644210530896155,2.2499839551600207,0.8750091924668624,67.07022004986229,64.25372451085978,-0.33180294287380985,-0.5445816728829547,-0.2589346838352453,-0.20531475506586538,15.257067823863341,0.28975915908813477,0.2910975594879197,0.4745357751846315,-0.2612057015104208,1.2102772518796838,0.10666503683710538,0.8424065135321577,-0.375204652368506,54.411725380083844,-10.437033372179947,0.3678707383475262,8,-0.3031320571899414,-0.5683732032775879,-0.39117419719696045,-0.006686687469482422,-0.2095179557800293,3,0.053540660606047785,1.500010028145662,5.260239124298097,-1.2181838691044593,5.3805999755859375,-1.6060718036485397,5.175539970397949,0.053540660606047785
2181,2008-08-15,5.220118045806885,5.304817199707031,5.139876842498778,5.206745147705078,10063798.0,0.011226280955199064,-1.2424159916502018,-0.10713767257779849,76.92304200249623,66.02201744813833,-0.2699928466586634,-0.5954981353884854,-0.3293122748203636,-0.24579580307248072,15.567437476445251,0.16494035720825284,0.32543541355783745,0.5086383104324339,-0.26464393134937136,1.2819205522142387,0.12199718954153127,0.8952794313233365,-0.34193391844109033,47.31175375215801,-19.941426842499283,0.38664112089090247,8,-0.22734904289245605,-0.6263251304626465,-0.4680718183517456,-0.06463861465454102,-0.5126500129699707,4,0.03842882603610853,2.2499839551600207,5.162166118621826,1.500010028145662,5.260239124298097,-1.2181838691044593,5.3805999755859375,0.03842882603610853
2182,2008-08-18,5.166624069213867,5.255781173706055,5.068552017211914,5.17999792098999,9035914.0,-0.010247656494279278,1.2702649571414117,-1.0000713139597077,76.92304200249619,67.47940518839451,-0.12089136074668971,-0.5302173410166828,-0.28452302879935054,-0.17439522491646997,16.01767905537088,0.18722915649414062,0.35489302278487855,0.4304033756256107,-0.3687640520733062,1.2295708033245272,0.030819661776152252,0.8299870894750692,-0.20998845329134408,34.408516814981716,-36.294242071005336,0.3995837138494583,8,-0.08692765235900879,-0.5728311538696289,-0.49704766273498535,-0.03343367576599121,-0.3967471122741699,0,0.02415867696348095,-1.2424159916502018,5.220118045806885,2.2499839551600207,5.162166118621826,1.500010028145662,5.260239124298097,0.02415867696348095
2183,2008-08-19,4.957106113433838,5.0551791191101065,4.925900936126709,5.037346839904785,12714426.0,-0.040552196748448344,1.2307556228427274,5.999821727814027,66.07592482366833,68.28059110328513,0.1294997214117437,-0.28511088705185905,-0.08503047306768252,0.05128100233076971,15.37514053263277,0.2407231330871582,0.40460581954059727,0.18901195526123082,-0.5908133469875843,0.9688372575100463,-0.20090069586317671,0.5789246063856384,0.4814457893371582,6.542132686071202,-63.25551255454681,0.3899126511244077,8,0.12259030342102051,-0.3633131980895996,-0.39340317249298096,0.17608428001403809,-0.25409603118896484,1,0.012589982209169959,1.2702649571414117,5.166624069213867,-1.2424159916502018,5.220118045806885,2.2499839551600207,5.162166118621826,0.012589982209169959
2184,2008-08-20,5.046263217926025,5.104215145111084,4.957106113433838,4.957106113433838,8672593.0,0.01798571635385615,-2.2999957213760056,-1.111120355128746,68.70414874199747,70.03203317582752,0.08413227200773576,-0.3515661593638768,-0.18625790599576497,-0.02701437228469672,14.830602157186275,0.1471090316772461,0.42611305736916805,0.25231363773345983,-0.5284446408992833,1.033071916366203,-0.1380655015829113,0.642692777049831,0.3820356655120847,31.034631145777364,-38.98815874453727,0.3903791393163716,8,0.0891561508178711,-0.41680729389190674,-0.5594580173492432,0.011143684387207031,-0.43241024017333984,2,-0.08127202103114484,1.2307556228427274,4.957106113433838,1.2702649571414117,5.166624069213867,-1.2424159916502018,5.220118045806885,-0.08127202103114484
2185,2008-08-21,5.0551791191101065,5.099757194519043,4.916985988616943,4.9838528633117685,7148286.0,0.0017668323666528707,1.2777724955133767,0.8000064179359718,72.37852984778803,71.49128286579624,0.11607568910520616,-0.317791710508331,-0.2168743286853827,-0.02775357428763403,14.09238901271733,0.1827712059020996,0.41519393305772123,0.2237837314605704,-0.5298573178384567,0.9774247807595975,-0.15303679318894314,0.600604256110084,0.3630718053817752,35.6322870727036,-37.37213322819722,0.3768205246495137,8,0.12258982658386319,-0.27861523628234774,-0.5683739185333243,0.002227783203125888,-0.6865062713623029,3,-0.1111111949568544,-2.2999957213760056,5.046263217926025,1.2307556228427274,4.957106113433838,1.2702649571414117,5.166624069213867,-0.1111111949568544
2186,2008-08-22,5.300358772277832,5.318190097808838,5.037346839904785,5.090840816497803,11011559.0,0.04850068561188503,1.2909092323520317,2.937459052559873,73.06731909837879,71.76533507045912,-0.11069444998481437,-0.5297435598941398,-0.4829337316491831,-0.2605430087266454,13.161000597899902,0.28084325790405273,0.43070010440832984,0.4306260347366333,-0.3371097992226799,1.1983618686959465,0.04675811775697625,0.8144939517162904,0.09784155477905188,95.55554763212129,23.98374596527529,0.3838679169796566,8,-0.1225898265838623,-0.5148787498474121,-0.7934936285018921,-0.2429518699645996,-2.0372278690338135,4,-0.06560133462184603,1.2777724955133767,5.0551791191101065,-2.2999957213760056,5.046263217926025,1.2307556228427274,4.957106113433838,-0.06560133462184603
2187,2008-08-25,5.38951587677002,5.4786720275878915,5.286985874176025,5.340479850769043,10826226.0,0.016820956528169617,-1.4571370940630788,0.2340421173852033,69.31818181818184,71.62984154195662,-0.1858513601550822,-0.5631607755291457,-0.596820096296077,-0.3375198086092803,12.34686647588674,0.19168615341186612,0.46780485099303526,0.4660662889480598,-0.2885226890372321,1.2206552669333517,0.08877179995541429,0.8433607779407053,-0.47252988815307706,84.12704880804729,15.185835282217667,0.37729448899264584,8,-0.19168686866760343,-0.5839757919311532,-0.8124396800994882,-0.332108974456788,-1.8990359306335458,0,-0.1265508553139031,1.2909092323520317,5.300358772277832,1.2777724955133767,5.0551791191101065,-2.2999957213760056,5.046263217926025,-0.1265508553139031
2188,2008-08-26,5.456383228302002,5.532166004180908,5.220118045806885,5.340479850769043,18807374.0,0.01240693098617518,1.3333398701782597,2.36363724765642,69.83240674149717,71.1436461251518,-0.26914146743004785,-0.5648977885733029,-0.6931794560205429,-0.3936873838869577,11.045645865636107,0.31204795837402344,0.4725071269656471,0.47319872379302996,-0.24928122275619735,1.1956786703422573,0.11195875051841675,0.8344386970676432,-0.5281635189056395,87.68120323131228,19.492311199887553,0.3612399732746136,8,-0.23180723190307617,-0.624096155166626,-0.8614758253097534,-0.39897632598876953,-1.84554123878479,1,-0.12581709213557968,-1.4571370940630788,5.38951587677002,1.2909092323520317,5.300358772277832,1.2777724955133767,5.0551791191101065,-0.12581709213557968
2189,2008-08-27,5.046263217926025,5.456383228302002,5.046263217926025,5.438551902770996,26881259.0,-0.07516334414501957,-1.090909201411469,-3.3846182328329224,54.44193503035136,69.74050334520615,0.1200596471348474,-0.1087423637311753,-0.31677547115184446,0.029696370999285904,9.923257430914283,0.41012001037597656,0.4363067124815361,0.030313658714294256,-0.6363627241221508,0.6969900415507393,-0.3030245327039278,0.36365185013251633,-0.09388565673828086,21.014536564645624,-42.80403539155783,0.3333381914182224,8,0.1783127784729004,-0.21397614479064941,-0.45135581493377686,0.011143684387207031,-1.3908431529998775,2,-0.06802125074684995,1.3333398701782597,5.456383228302002,-1.4571370940630788,5.38951587677002,1.2909092323520317,5.300358772277832,-0.06802125074684995
2190,2008-08-28,5.304817199707031,5.331563949584961,4.974937915802002,5.104215145111084,23743548.0,0.05123672123612866,1.8070230090621289,-0.511363346294894,54.954968194420225,67.29960625541995,-0.12977893441530597,-0.30906142842552864,-0.6034308558562262,-0.21281687723383058,8.583033536765768,0.356626033782959,0.38898591194693033,0.24183752536773717,-0.36089702504189525,0.8445720757773696,-0.05952974983707904,0.5432048005725534,0.22734880447387695,59.20004586716322,-0.8889707578213475,0.30136727520481627,8,-0.08024120330810547,-0.4725301265716553,-0.7288557291030884,-0.24741029739379883,-1.6360242366790776,3,-0.1302522209422231,-1.090909201411469,5.046263217926025,1.3333398701782597,5.456383228302002,-1.4571370940630788,5.38951587677002,-0.1302522209422231
2191,2008-08-29,5.215660095214844,5.336021900177002,5.175539970397949,5.304817199707031,10086651.0,-0.016806819374871496,1.1176437277023072,-0.44444761381815245,51.00221841686226,64.41951474590506,-0.04617666049084068,-0.1537041588524506,-0.5392480837003149,-0.10712048843178401,7.168246058169513,0.16048192977905273,0.3395153295097302,0.10565030574798584,-0.3720362775701034,0.5833368890660751,-0.13319298591105877,0.34449359740703045,0.3053613471984864,43.199936333639116,-12.791549154225642,0.23884329165904455,8,0.008915901184082031,-0.3833730220794678,-0.6486141681671143,-0.15825319290161133,-1.9346981048583984,4,-0.16239310691356523,1.8070230090621289,5.304817199707031,-1.090909201411469,5.046263217926025,1.3333398701782597,5.456383228302002,-0.16239310691356523
2192,2008-09-01,5.260239124298097,5.304817199707031,5.064094066619873,5.1532511711120605,8408298.0,0.008547149980910884,1.454553852736396,-1.1999935820640182,46.731252112451735,62.270106666880984,-0.08502073800947585,-0.14386691509873728,-0.604199605986449,-0.13658375232510256,6.14426900978428,0.2407231330871582,0.31708721911247384,0.11100041866302579,-0.2654842348177793,0.48748507214383086,-0.07724190807737674,0.2992427454034283,0.24986064758300675,51.20007667346703,-0.23584173437131994,0.18824232674040256,9,-0.03566312789917081,-0.4212656021118173,-0.7021089792251596,-0.20283222198486417,-1.7920482158660898,0,-0.379661109288556,1.1176437277023072,5.215660095214844,1.8070230090621289,5.304817199707031,-1.090909201411469,5.046263217926025,-0.379661109288556
2193,2008-09-02,5.572287082672119,5.652527809143066,5.286985874176025,5.349394798278809,19699019.0,0.05932201008365001,-1.102567056271179,2.083340018719063,57.67542913119111,61.044693376791386,-0.3359579297296662,-0.41505126043720786,-0.9291027255233866,-0.4305514358203517,6.209027091157192,0.3922886848449698,0.2800490121874253,0.38359656333923375,0.003247091212857711,0.7639460354656098,0.19342182727604573,0.5737712994024218,-0.5973491668701172,88.15792158951842,38.081462387149244,0.19017473606318822,9,-0.28753018379211426,-0.6731326580047607,-1.0431326031684875,-0.5148801803588867,-2.286867141723633,1,-0.37360012247203545,1.454553852736396,5.260239124298097,1.1176437277023072,5.215660095214844,1.8070230090621289,5.304817199707031,-0.37360012247203545
2194,2008-09-03,5.549997806549072,5.706021785736084,5.496503829956055,5.57674503326416,13006061.0,-0.004000022933556058,-2.133325964565736,-0.12000068458130365,59.90889115329006,59.659177966291615,-0.2622811475198956,-0.3536664249611601,-0.922779469055766,-0.3888467257371291,6.810685064131109,0.2095179557800293,0.24594867510874607,0.3249759435653683,-0.04717213106538587,0.6971240181961225,0.1389019062499912,0.5110499808807454,-0.5615080928802492,78.65853897158482,27.927112456683254,0.18607403731537697,9,-0.2095179557800293,-0.5706024169921875,-0.9963253736495972,-0.49259090423583984,-2.7148187160491943,2,-0.3493975825978941,-1.102567056271179,5.572287082672119,1.454553852736396,5.260239124298097,1.1176437277023072,5.215660095214844,-0.3493975825978941
2195,2008-09-04,5.242406845092773,5.616865158081055,5.233491897583008,5.527708053588867,16011607.0,-0.05542181676060076,-1.5294221282593377,10.666571586472465,50.505042210564234,57.15225831209,0.08343511476096843,-0.017849910952152825,-0.6257167129311485,-0.06983794072895755,7.033109435438151,0.3833732604980469,0.24186192690077668,-0.0011150121688840997,-0.334192329444317,0.3319623051065488,-0.16765367080660099,0.16542364646883279,-0.22521584854125987,27.777703495713922,-22.42022516536599,0.1665386586377165,9,0.09807300567626953,-0.26301145553588867,-0.6842763423919678,-0.21620440483093262,-2.7950587272644043,3,-0.3027210262500222,-2.133325964565736,5.549997806549072,-1.102567056271179,5.572287082672119,1.454553852736396,5.260239124298097,-0.3027210262500222
2196,2008-09-05,5.171082019805908,5.233491897583008,4.99276876449585,5.188912868499756,21544814.0,-0.013605358644308563,3.4999643449271747,0.06249832865356331,50.10020306420521,55.016927339425926,0.15029911498738802,0.06154571902341743,-0.5625168932710309,0.013460020010064966,7.080125360525545,0.24963808059692383,0.22340297099610584,-0.07556033134460449,-0.4044614383201175,0.2533407756309085,-0.240010884832361,0.08889022214315201,0.5349397659301758,25.0,-26.071778109313215,0.16445055348775672,9,0.16939783096313477,-0.1805422306060791,-0.6129515171051025,-0.2719275951385498,-2.371565103530884,4,-0.2905173522725021,-1.5294221282593377,5.242406845092773,-2.133325964565736,5.549997806549072,-1.102567056271179,5.572287082672119,-0.2905173522725021
2197,2008-09-08,5.447467803955078,5.50987720489502,5.353853225708008,5.456383228302002,17138400.0,0.053448346611130404,1.692311173462435,0.5,60.70039096747959,54.00225892009064,-0.13075162543520413,-0.2038762093950961,-0.839528516865343,-0.2530675520389458,6.695371950116099,0.3387951850891122,0.20584474843296263,0.18722906112670934,-0.1516277733898983,0.526085895643317,0.017800643868405075,0.3566574783850136,0.24428892135620117,63.75003342692873,6.754510056251341,0.16942841725830401,9,-0.10698795318603516,-0.4546988010406494,-1.0409035682678223,-0.5483133792877197,-2.968914747238159,0,-0.39770878719570646,3.4999643449271747,5.171082019805908,-1.5294221282593377,5.242406845092773,-2.133325964565736,5.549997806549072,-0.39770878719570646
2198,2008-09-09,5.3850579261779785,5.545539855957031,5.304817199707031,5.349394798278809,10539278.0,-0.011456676757554685,-2.857168507390273,-4.000160453548697,57.480302857385915,54.33985534531671,-0.08886872716263206,-0.14874127134750648,-0.758937864790437,-0.17807278948059402,5.773038630045573,0.24072265625,0.16569399587337408,0.12459628582000715,-0.21459960275779189,0.4637921743978062,-0.045001658468891925,0.2941942301089062,0.29271903991699233,55.00000000000001,-5.061315003820006,0.16959794428889946,9,-0.04457807540893555,-0.25855398178100586,-0.9974393844604492,-0.4859035015106201,-3.218552827835083,1,-0.35596033395066184,1.692311173462435,5.447467803955078,3.4999643449271747,5.171082019805908,-1.5294221282593377,5.242406845092773,-0.35596033395066184
2199,2008-09-10,5.300358772277832,5.465299129486084,5.300358772277832,5.420721054077148,11331765.0,-0.015728550195979296,-1.740731643543646,-3.3749782727868327,55.238070982733646,54.371311210684866,0.039855569612915254,-0.06417250184663192,-0.6520685717993402,-0.08286180818500988,4.800696082940322,0.16494035720825195,0.1287025221763578,0.03789114952087402,-0.3017734044291158,0.37755570347086387,-0.13194112745412134,0.2077234264958694,0.3637180297851561,49.285656982407886,-13.292985279013784,0.16983227697499495,9,0.049036502838134766,-0.08692741394042969,-0.9227705001831055,-0.40120434761047363,-3.0134928226470947,2,-0.38015140444227413,-2.857168507390273,5.3850579261779785,1.692311173462435,5.447467803955078,3.4999643449271747,5.171082019805908,-0.38015140444227413
2200,2008-09-11,5.438551902770996,5.438551902770996,5.224575996398926,5.278069972991943,10785575.0,0.026072410648114497,1.6666666666666667,-1.333324089407253,53.09381757437665,54.60371111707535,-0.0864650394192612,-0.1903575661447281,-0.7640166666220445,-0.21575417707551203,4.5496336984936825,0.2139759063720703,0.0861842963206314,0.1622649908065794,-0.18266608410853635,0.5071960657216952,-0.010200546650978914,0.33473052826413774,0.2120987385406492,80.64516129032258,21.319252065976855,0.172465537457558,9,-0.0891566276550293,-0.22512054443359375,-0.9918673038482666,-0.5393974781036377,-3.0446979999542236,3,-0.47868860292473703,-1.740731643543646,5.300358772277832,-2.857168507390273,5.3850579261779785,1.692311173462435,5.447467803955078,-0.47868860292473703
2201,2008-09-12,5.420721054077148,5.532166004180908,5.309275150299072,5.483129978179932,11302926.0,-0.0032786022846932328,1.7777853711005398,-0.38888443196505773,50.72165739700485,55.0470894820257,-0.04077526882702287,-0.16519722376704227,-0.7221936720768758,-0.1952348767556078,4.220857214646818,0.22289085388183594,0.1025926338154628,0.13440399169921857,-0.21528371021598058,0.48409169361441773,-0.040439859258381006,0.30924784265681815,0.21677194969818103,61.11125967523881,4.719183264481487,0.17484385095759977,9,-0.07132577896118164,-0.151566743850708,-0.9706932306289673,-0.52156662940979,-2.9555420875549316,4,-0.5485198198886074,1.6666666666666667,5.438551902770996,-1.740731643543646,5.300358772277832,-2.857168507390273,5.3850579261779785,-0.5485198198886074
2202,2008-09-15,5.29144287109375,5.3449368476867685,5.126503944396973,5.135418891906738,15729234.0,-0.02384889052465866,-1.5128333123056181,-2.5000267418494664,46.29257554772948,53.782327972752185,0.10437029667143083,-0.02749832180840528,-0.57208658072439,-0.06484684106159655,4.278181771603926,0.2942171096801758,0.09652267025072625,-0.0011151313781736505,-0.3462338590108356,0.3440035962544883,-0.17367449519450417,0.17144423243815687,0.33315564789598984,39.361525383997396,-12.532667704116854,0.17255936381633083,9,0.0579524040222168,0.020061016082763672,-0.7321981191635132,-0.3922884464263916,-2.9599988460540767,0,-0.47093505788972834,1.7777853711005398,5.420721054077148,1.6666666666666667,5.438551902770996,-1.740731643543646,5.300358772277832,-0.47093505788972834
2203,2008-09-16,5.0195159912109375,5.242406845092773,4.890238761901856,5.17999792098999,23995298.0,-0.05138993021512195,1.4687582000845643,-1.0285722144459453,49.358969231025924,52.61011442583395,0.3236789828455233,0.2628187349482367,-0.27559413565236923,0.20448454792805304,4.80158952714085,0.40120410919189364,0.10037933511098807,-0.2761625051498413,-0.6094356402287344,0.057110629929051804,-0.4427990726892883,-0.10952593761039431,0.5924459326889249,20.13892241901195,-34.188206390263545,0.1666365675394467,9,0.23403596878051758,0.2786142826080322,-0.38894569873809814,-0.1203615665435791,-2.625662088394165,1,-0.5062167226766862,-1.5128333123056181,5.29144287109375,1.7777853711005398,5.420721054077148,1.6666666666666667,5.438551902770996,-0.5062167226766862
2204,2008-09-17,4.636143207550049,5.1532511711120605,4.636143207550049,5.1175880432128915,20444038.0,-0.07637644432892854,-1.1481504224676946,2.9999940574348973,34.87905821522314,50.87389398190715,0.630045115503373,0.6470664125831274,0.12092289344290919,0.5821520504451136,5.656671707469277,0.5171079635620117,0.10124866580566394,-0.6390292882919315,-1.0723654437210097,-0.2056931328628533,-0.8556973660064706,-0.4223612105773924,0.9469497898698931,0.0,-51.49200240837312,0.2166680777145392,9,0.4546983242034912,0.5349392890930176,0.08358347415924072,0.26301121711730957,-2.3448193073272705,2,-0.5326923692057872,1.4687582000845643,5.0195159912109375,-1.5128333123056181,5.29144287109375,1.7777853711005398,5.420721054077148,-0.5326923692057872
2205,2008-09-18,4.493492126464844,4.685179233551025,4.457828998565674,4.546986103057861,23522259.0,-0.03076934311539281,-2.642842680704596,0.1111113312065509,34.05514397469199,49.09110963862791,0.7322999309894564,0.7857663818260399,0.28122377151891254,0.7183527816882869,6.641652747174956,0.22735023498535156,0.04502344881099063,-0.7535960197448732,-1.3039659551018907,-0.20322608438785572,-1.0287809874233824,-0.47841105206636403,1.0327838835629048,3.319547564011064,-47.188062428292106,0.27518496767850886,9,0.5081923007965088,0.5884332656860352,0.23180675506591797,0.40566229820251465,-2.362650156021118,3,-0.4910715574281247,-1.1481504224676946,4.636143207550049,1.4687582000845643,5.0195159912109375,-1.5128333123056181,5.29144287109375,-0.4910715574281247
2206,2008-09-19,4.952648162841797,5.081924915313722,4.7431302070617685,4.90361213684082,26639077.0,0.1021824504092732,1.2029014265295301,-0.9166644382047511,44.259556519338695,47.264350255501135,0.2669759569046528,0.31539559000252027,-0.14811614850649946,0.25108014879565577,6.684348643873567,0.5884327888488778,-0.008674226640694727,-0.2770544528961185,-0.8421106816951154,0.28800177590287834,-0.5595825672956165,0.005473661503379468,0.4881520862689861,55.77891851214787,5.137530229625433,0.2825281143994984,9,0.049036264419555664,0.12927722930908203,-0.22623467445373535,-0.05349373817443848,-3.06252920627594,4,-0.5166517337578862,-2.642842680704596,4.493492126464844,-1.1481504224676946,4.636143207550049,1.4687582000845643,5.0195159912109375,-0.5166517337578862
2207,2008-09-22,4.707468032836914,5.046263217926025,4.676262855529785,4.948191165924072,13839116.0,-0.04950485516907788,-1.4411711500557638,-4.909107705472792,33.44710202876149,44.593994607876205,0.4427032050654063,0.5342497500309227,0.12090932004911892,0.48649322420613395,6.305852357854176,0.37000036239624023,-0.02620786135994635,-0.4881321907043459,-1.0934680767956273,0.11720369538693554,-0.790800133749987,-0.18546424765870473,0.6546945162302604,31.818261932357228,-13.496008660051974,0.30266794304564093,9,0.28752946853637695,0.37445735931396484,0.08581292629241943,0.19168639183044434,-2.884216070175171,0,-0.47632592524763284,1.2029014265295301,4.952648162841797,-2.642842680704596,4.493492126464844,-1.1481504224676946,4.636143207550049,-0.47632592524763284
2208,2008-09-23,4.769876956939697,5.046263217926025,4.7431302070617685,4.769876956939697,22466785.0,0.013257429188568093,-10.333452185695274,-0.0,35.29410495704812,42.37799838280003,0.31721220062984035,0.4403493958137137,0.08801763011050134,0.4125879776903121,6.158266210107093,0.33879518508911133,-0.03758628858953372,-0.39139795303344727,-1.0121305884732372,0.2293346824063427,-0.7017642707533422,-0.08103163531355229,0.5199389080873571,44.87172982009125,3.6193317981766953,0.3103663177198949,9,0.22512054443359375,0.31204843521118164,0.06686770915985107,0.12927746772766113,-2.670239925384521,1,-0.5112150594057455,-1.4411711500557638,4.707468032836914,1.2029014265295301,4.952648162841797,-2.642842680704596,4.493492126464844,-0.5112150594057455
2209,2008-09-24,4.703010082244873,4.881322860717773,4.6539740562438965,4.778792858123778,12390107.0,-0.014018574336082112,-1.6153867251782776,-100.0,38.817012343037874,40.79168669042906,0.3245658278163335,0.5061317207030367,0.1809279673356894,0.46446348886260225,6.705969247705382,0.22734880447387695,-0.10500752356631704,-0.4411021709442142,-1.0934026505575085,0.21119830866908007,-0.7672524107508618,-0.11495193113756663,0.5202468334652712,39.285801605104986,-3.5194071707742722,0.3261502398066472,9,0.29198741912841797,0.37891530990600586,0.1337345838546753,0.19614434242248535,-2.5097579956054688,2,-0.49099537084680844,-10.333452185695274,4.769876956939697,-1.4411711500557638,4.707468032836914,1.2029014265295301,4.952648162841797,-0.49099537084680844
2210,2008-09-25,4.6138529777526855,4.805540084838867,4.587106227874756,4.662889003753662,13351866.0,-0.018957455530188905,-3.260896660775742,0.6470603040370558,38.53210144873492,39.437291585065736,0.31786378400509907,0.5700986017406322,0.2832703392434821,0.5390974444286663,7.564658249182663,0.21843385696411133,-0.1663543777064671,-0.4957110643386837,-1.1843531822463724,0.19293105356900497,-0.8400321232925281,-0.15139000538483938,0.5481697045859013,5.405363733605719,-38.014097508725094,0.34432105895384424,9,0.28752994537353516,0.46807241439819336,0.268584668636322,0.28530144691467285,-2.4250590801239014,3,-0.5033816831027772,-1.6153867251782776,4.703010082244873,-10.333452185695274,4.769876956939697,-1.4411711500557638,4.707468032836914,-0.5033816831027772
2211,2008-09-26,4.368672847747804,4.560359001159668,4.2928900718688965,4.555902004241943,15440134.0,-0.05313999626496646,1.7272828935532962,3.818195962503385,27.50927852843047,37.3502585829214,0.4449033762327437,0.7890247900683116,0.5272742463532962,0.7706013504558733,8.716463538193869,0.32096290588378906,-0.22735423676823174,-0.6985418319702141,-1.4600330090476064,0.06294934510717809,-1.0792874205089102,-0.317796243431518,0.7370143398889502,10.059128902526673,-29.516804247536193,0.3807455885386963,9,0.39897561073303134,0.6307830810546866,0.6084935665130606,0.5304815769195548,-1.961444854736329,4,-0.5122450124544699,-3.260896660775742,4.6138529777526855,-1.6153867251782776,4.703010082244873,-10.333452185695274,4.769876956939697,-0.5122450124544699
2212,2008-09-29,3.2631309032440186,4.404335021972656,3.0848178863525386,4.341926097869873,38559725.0,-0.25306128040091824,1.1925936138346256,5.761897424665376,19.170971354035515,33.99603659658913,1.3773110632913053,1.8311616043695853,1.621068602270788,1.8546183391674838,10.2007601640708,1.3195171356201176,-0.32756019960076976,-1.7042283654212955,-2.8066099628006826,-0.6018467680419084,-2.2554191641109895,-1.1530375667316015,1.7612765728159498,9.090899145704757,-27.355283451853648,0.5511907986896936,9,0.8559036254882812,1.132288932800293,1.7184935808181763,1.6360235214233398,-0.5393970012664795,0,-0.4207652059907224,1.7272828935532962,4.368672847747804,-3.260896660775742,4.6138529777526855,-1.6153867251782776,4.703010082244873,-0.4207652059907224
2213,2008-09-30,3.4904799461364746,3.7267448902130127,3.3077089786529537,3.3433721065521236,30274061.0,0.06967205718484615,-2.8367262292630473,-0.13636308385241805,24.75123024516563,32.87072237769385,1.0172317763527259,1.5176634368980277,1.3957247435850508,1.6032888994472003,11.374578552869812,0.46361398696899414,-0.42596917806068824,-1.3727889657020569,-2.618493455463959,-0.12708447594015526,-1.995641210583008,-0.7499367208211059,1.3011767791586024,22.58062546847497,-11.735768299058499,0.6228522448809508,9,0.5928914546966553,0.9049398899078369,1.5112046003341675,1.4086744785308838,-0.9361438751220703,1,-0.47765006795702825,1.1925936138346256,3.2631309032440186,1.7272828935532962,4.368672847747804,-3.260896660775742,4.6138529777526855,-0.47765006795702825
2214,2008-10-01,3.610841989517212,3.7267448902130127,3.5216848850250244,3.655420064926148,15938382.0,0.03448294940469809,1.190487590571636,-0.30302991013184655,24.374991100072492,31.795149836069463,0.8226459149224885,1.3118343432254989,1.272053421098347,1.4592605434040546,12.452159369529017,0.23626494407653809,-0.5107503419263795,-1.1554691314697267,-2.4757493104190313,0.16481104747957787,-1.8156092209443795,-0.495329041995074,0.9759940751047607,30.569960893594683,2.026523896671506,0.6601400894746524,10,0.47252941131591797,0.7845778465270996,1.417589545249939,1.2883124351501465,-1.3061439990997314,2,-0.4185187173377508,-2.8367262292630473,3.4904799461364746,1.1925936138346256,3.2631309032440186,1.7272828935532962,4.368672847747804,-0.4185187173377508
2215,2008-10-02,3.655420064926148,3.9318048954010014,3.5127689838409424,3.5484321117401123,17650732.0,0.01234561787482047,-3.6999721889440407,-2.400012836009271,25.434226932895868,29.70344654868693,0.7226833178780754,1.2039967178975206,1.2318014060536915,1.390465671119038,14.258834675833487,0.41903591156005904,-0.5924297278822248,-1.0315417170524595,-2.4203237858794924,0.3572403517745735,-1.7259327514659755,-0.337150682638943,0.7511738183034926,38.67070682392972,13.6583564322959,0.6943910344135165,10,0.4101204872131343,0.7399997711181636,1.373011469841003,1.2437343597412105,-1.2481920719146733,3,-0.399999986955339,1.190487590571636,3.610841989517212,-2.8367262292630473,3.4904799461364746,1.1925936138346256,3.2631309032440186,-0.399999986955339
2216,2008-10-03,3.6687929630279537,3.7445769309997563,3.494937896728516,3.673250913619995,14276936.0,0.003658375197455266,2.393910123431159,-0.04166778089762844,26.666646553343156,28.95006260697378,0.5677485841819405,1.130254135775011,1.2156699037331928,1.3514266695732124,15.492415237473361,0.24963903427124023,-0.6120031799779442,-0.9430543661117556,-2.3831458093711633,0.497037077147652,-1.66310008774146,-0.22300864448205182,0.579187800576435,44.256725502922045,20.189505118888576,0.7200457216297039,10,0.39674758911132857,0.7266268730163579,1.3596385717391972,1.1924695968627934,-1.3150589466094966,4,-0.4034021762235628,-3.6999721889440407,3.655420064926148,1.190487590571636,3.610841989517212,-2.8367262292630473,3.4904799461364746,-0.4034021762235628
2217,2008-10-06,3.2809619903564453,3.5038540363311768,3.27204704284668,3.3879499435424805,16603325.0,-0.10571078187835947,-2.7143244626798584,23.999358220128105,25.806427639028314,27.895876238304915,0.8179679572124909,1.4202719079999344,1.60322058865769,1.7080862374763175,17.449954923879268,0.3967459201812735,-0.6313093084233055,-1.2225600481033325,-2.722676381735866,0.27755628552920086,-1.9726182149195992,-0.47250188128706583,0.8274392279777212,1.3512453812031235,-22.253978219028664,0.7500581668162667,10,0.7021083831787109,1.1144578456878662,1.7474695444107056,1.562469482421875,-1.0565049648284912,0,-0.2663042119698704,2.393910123431159,3.6687929630279537,-3.6999721889440407,3.655420064926148,1.190487590571636,3.610841989517212,-0.2663042119698704
2218,2008-10-07,3.468190908432007,3.575179100036621,3.2675890922546387,3.575179100036621,16576072.0,0.05706525056549672,4.749980501001692,1.0000022284619157,32.80837503836642,27.2282498711192,0.4768197713565918,1.1405495153071854,1.419605754891701,1.496010138026346,19.573550874451414,0.3075900077819824,-0.7135455110783813,-0.9394877791404728,-2.447378874456364,0.5684033161754183,-1.6934333267984183,-0.18554223148252724,0.5173803100643641,30.201301328141493,3.461043062980263,0.7539455476579455,10,0.4769880771636963,0.9272289276123047,1.5635838508605957,1.3574090003967285,-1.413131952285767,1,-0.21465283374237376,-2.7143244626798584,3.2809619903564453,2.393910123431159,3.6687929630279537,-3.6999721889440407,3.655420064926148,-0.21465283374237376
2219,2008-10-08,3.2854199409484863,3.459275007247925,3.133853912353516,3.2809619903564453,25445760.0,-0.05269922340179145,-1.1791048350402755,-0.04166768804276855,32.425403149165405,26.549727837833696,0.4887567908373547,1.2275642878134487,1.599773877545104,1.6591673288102342,21.88027164427872,0.33433699607849077,-0.7564830453043276,-1.0215118050575258,-2.5474166737123625,0.5043930635973108,-1.7844642393849437,-0.2585593707301075,0.5920608776906247,18.994403392564113,-10.266063591486088,0.7629524343274182,10,0.5371685028076172,1.1099998950958252,1.8065357208251953,1.4465656280517578,-1.266023874282837,2,-0.22252372088635386,4.749980501001692,3.468190908432007,-2.7143244626798584,3.2809619903564453,2.393910123431159,3.6687929630279537,-0.22252372088635386
2220,2008-10-09,2.835179090499878,3.2809619903564453,2.808432102203369,3.2542150020599365,28766771.0,-0.1370421007180671,1.0,-93.99743288052198,19.115715745944087,25.617109750890766,0.7377408618024064,1.5523569077303332,2.042988655106752,2.0825640581232934,24.222739771844005,0.4769878387451172,-0.829888297274449,-1.341584014892578,-2.904741825808877,0.22157379602372096,-2.123162920350728,-0.5600051094344285,0.9471821762648442,2.8571421294820074,-22.09679201157464,0.7815789054581495,10,0.7712044715881348,1.377469539642334,2.324758529663086,1.8923487663269043,-0.8648190498352051,3,-0.18710673405427347,-1.1791048350402755,3.2854199409484863,4.749980501001692,3.468190908432007,-2.7143244626798584,3.2809619903564453,-0.18710673405427347
2221,2008-10-10,2.447348117828369,2.6657819747924805,2.2378299236297607,2.585541009902954,45012198.0,-0.13679240721372887,1.865672094532514,0.32978770616603437,18.35203974391125,25.526117349765844,0.9212499967292671,1.7982035916441816,2.422016302401879,2.4450091882406344,27.092546031225105,0.5973491668701172,-0.9351804420801515,-1.5807463407516478,-3.2099433411430924,0.04845065963979689,-2.39534484094737,-0.7661478405559254,1.1986630658977635,15.666678373522016,-8.071185729484066,0.8145985001957222,10,0.6374692916870117,1.4443367719650269,2.7125895023345947,2.280179738998413,-0.539397120475769,4,-0.01639330527791638,1.0,2.835179090499878,-1.1791048350402755,3.2854199409484863,4.749980501001692,3.468190908432007,-0.01639330527791638
2222,2008-10-13,2.7995169162750244,2.897588968276977,2.723733901977539,2.835179090499878,26123885.0,0.14389812216790343,1.1666622097428418,0.2580608429962234,24.480372282033898,25.496022020528986,0.5547382880175471,1.317313162284865,2.0584878813337504,2.071451196960857,29.398058397795374,0.45024085044860795,-1.0377944840132933,-1.1039812445640562,-2.707314117494497,0.4993516283663846,-1.9056476810292766,-0.3023148080988358,0.6211852658356887,42.000025315331875,20.070631119980476,0.8016664364652204,10,0.28530049324035645,1.0921679735183716,2.3659929037094116,1.9280109405517578,-0.9183129072189329,0,-0.15923565143150353,1.865672094532514,2.447348117828369,1.0,2.835179090499878,-1.1791048350402755,3.2854199409484863,-0.15923565143150353
2223,2008-10-14,2.478553056716919,2.942167043685913,2.344818115234375,2.9109621047973637,31640937.0,-0.11464973034889636,1.4144142321003788,12.125145409084237,22.96857910792143,25.339754021401088,0.8013337909739402,1.5158735966532122,2.354212216967805,2.370010023364351,31.296800315930817,0.5973489284515381,-1.1100729348720133,-1.297896957397461,-2.931289329897602,0.3354954151026801,-2.1145931436475314,-0.4812007711473907,0.7528895640368418,19.708060257124966,-0.024796667849074083,0.8166961862500706,10,0.6062643527984619,1.413131833076477,2.688071370124817,2.2489748001098633,-0.8202410936355589,1,-0.10251789062992234,1.1666622097428418,2.7995169162750244,1.865672094532514,2.447348117828369,1.0,2.835179090499878,-0.10251789062992234
2224,2008-10-15,2.1665050983428955,2.612287998199463,2.1665050983428955,2.5142159461975098,23435048.0,-0.12589924493581783,-1.5641011927413853,0.8041248197700216,21.788285240578105,24.934649388921336,0.9911911197108729,1.7216877839948825,2.6355808531520912,2.6549061366331124,32.72540595543355,0.4457828998565674,-1.0484953788312952,-1.4864630103111267,-3.2167355886262943,0.24380956800404086,-2.3515992994687105,-0.6213267211535429,0.9059594908710253,0.0,-20.65517894478323,0.8651362891575838,10,0.7890359163284302,1.6828304529190063,3.0669867992401123,2.5610227584838867,-0.6062650680541992,2,-0.05144051693296181,1.4144142321003788,2.478553056716919,1.1666622097428418,2.7995169162750244,1.865672094532514,2.447348117828369,-0.05144051693296181
2225,2008-10-16,2.2868659496307373,2.4072279930114746,1.9614449739456177,2.0327699184417725,27366558.0,0.05555530489169058,-1.2471964871733392,-0.7307682022483466,25.290994852207447,24.78179919990626,0.7334116429964297,1.5046816332963804,2.4837259225812156,2.5167150408112757,33.89804115919337,0.44578301906585693,-1.0219725457711162,-1.2557708501815794,-3.0409171486348647,0.5293754482717057,-2.1483439994082216,-0.36319770095493675,0.6553010940551758,33.18177348362255,10.724172383427593,0.8925731492266425,10,0.4814460873603821,1.4599395394325256,2.9945473670959473,2.440661907196045,-0.7578309774398804,3,-0.1169591435861278,-1.5641011927413853,2.1665050983428955,1.4144142321003788,2.478553056716919,1.1666622097428418,2.7995169162750244,-0.1169591435861278
2226,2008-10-17,2.3938539028167725,2.478553056716919,2.264576911926269,2.4250590801239014,23890631.0,0.04678365743445112,2.0967696299670195,-0.12280859784040625,36.4771074427738,25.96743028921131,0.47668310655724033,1.2608085653069652,2.3382210614737513,2.3899890600958695,36.3823096763626,0.21397614479064986,-1.0045968154876608,-1.0208431839942933,-2.7462720951250503,0.7045857271364633,-1.8835576395596716,-0.158128728428915,0.35216872692108137,44.09087367490984,19.118671616201027,0.8627144555653783,10,0.3744581341743469,1.3529515862464905,2.887559413909912,2.3336739540100098,-0.6820478439331055,4,-0.1769088170559564,-1.2471964871733392,2.2868659496307373,-1.5641011927413853,2.1665050983428955,1.4144142321003788,2.478553056716919,-0.1769088170559564
2227,2008-10-20,2.465178966522217,2.505300045013428,2.340359926223755,2.4963839054107666,10969991.0,0.029795077979286155,5.727140127481336,0.9999923596467101,33.236143738935,26.01496014483004,0.3100778424184254,1.0676211178693324,2.2262580783404022,2.300848613605668,38.80719701111013,0.1649401187896733,-0.9977333419438787,-0.8374036669731142,-2.4993735402836306,0.8245662063374024,-1.6683886036283724,-0.006418730317856003,0.12392813205718989,51.363582825253715,25.01115841716245,0.8309849366552583,10,0.24518102407455444,1.1880119442939763,2.844095826148987,2.2623488903045654,-0.6196379661560059,0,-0.22603956010371662,2.0967696299670195,2.3938539028167725,-1.2471964871733392,2.2868659496307373,-1.5641011927413853,2.1665050983428955,-0.22603956010371662
2228,2008-10-21,2.3314440250396733,2.4696369171142583,2.2957820892333984,2.45180606842041,13159494.0,-0.05424958727082274,1.2285688963052201,3.857147223092366,29.17268966446592,25.65354753541899,0.2968219044884006,1.0638524070956716,2.310352514556993,2.4098306361255593,41.379984458316024,0.17385482788085982,-1.0103590132841034,-0.8492169618606562,-2.412818953286988,0.7143850295656753,-1.631017957573822,-0.06741596614749046,-0.3699990510940556,56.8491997772026,29.74843711586003,0.7818009957131657,10,0.2897594571113582,1.2704818844795223,2.999005556106567,2.396083831787109,-0.5438550710678105,1,-0.19311637386444236,5.727140127481336,2.465178966522217,2.0967696299670195,2.3938539028167725,-1.2471964871733392,2.2868659496307373,-0.19311637386444236
2229,2008-10-22,2.3938539028167725,2.442889928817749,2.2734930515289307,2.318070888519287,13129901.0,0.02676876524026217,-1.0540587421563654,-0.6296255212099026,29.58151654064045,26.816414290385254,0.10576593951653335,0.8638672066763773,2.201884043689798,2.3212135222184713,43.87325470160909,0.16939687728881836,-0.9907592889376695,-0.6713492751121519,-2.096532672173553,0.7538341219492493,-1.3839409736428525,0.04124242341854867,-0.4222450900077819,79.50811748838873,51.645524675841656,0.7125916985307006,10,0.05795210599899292,1.1634941697120667,2.88198721408844,2.3336739540100098,-0.6731319427490234,2,-0.3072626691503284,1.2285688963052201,2.3314440250396733,5.727140127481336,2.465178966522217,2.0967696299670195,2.3938539028167725,-0.3072626691503284
2230,2008-10-23,2.2913239002227783,2.4072279930114746,2.215540885925293,2.380481004714966,12910308.0,-0.04283051796659365,1.6874960305654814,-1.1764787310016769,28.33099672875359,27.925187288701068,0.13749638167163303,0.8258178433068926,2.2593760870103683,2.3962469513487976,46.354946614011766,0.19168710708618164,-1.028833481590019,-0.6577528238296511,-1.920899897456156,0.6053942497968541,-1.2893263606429035,-0.0261792870163986,-0.30975452532768233,26.153794253121315,0.34987330335746236,0.6315735368132526,10,0.16048210859298706,1.2303610444068913,2.839638113975525,2.436203956604004,-0.6419268846511841,3,-0.3190661389526819,-1.0540587421563654,2.3938539028167725,1.2285688963052201,2.3314440250396733,5.727140127481336,2.465178966522217,-0.3190661389526819
2231,2008-10-24,2.1308419704437256,2.1665050983428955,1.9346979856491089,2.1486730575561523,21291845.0,-0.07003895423228879,7.666469080779945,0.1999962562040048,30.513593799319878,28.595545235066176,0.2775475499575153,0.8538271845986802,2.370158408658833,2.5304400397467717,48.388713358294424,0.35662591457366943,-1.0623965789433663,-0.7063432097434998,-1.8286226684660334,0.4159362489790337,-1.2674829391047666,-0.14520348038223307,0.33879494667053267,34.37491708549587,5.2516108504482375,0.5611397293612668,10,0.3075905442237854,1.3774694800376897,2.91096293926239,2.5966858863830566,-0.6285539865493777,4,-0.28242685595663797,1.6874960305654814,2.2913239002227783,-1.0540587421563654,2.3938539028167725,1.2285688963052201,2.3314440250396733,-0.28242685595663797
2232,2008-10-27,1.890118956565857,2.0238540172576904,1.8767460584640503,2.0149390697479252,15359462.0,-0.11297084308309391,1.0625019325023985,7.000140394977896,23.738866893673617,28.681132766816418,0.419859282915255,1.03972051145585,2.5590844282928913,2.7454852383373174,48.686247811882176,0.2540959119796753,-1.0166797620638763,-0.8784156262874605,-2.057525433604952,0.300694181030031,-1.4679705299462062,-0.28886072262871476,0.5688191819190984,2.2555412866799394,-25.62715901867272,0.5895549036587457,10,0.35439807176589966,1.571385681629181,3.151685953140259,2.8374089002609253,-0.4145779609680176,0,-0.09433951078199088,7.666469080779945,2.1308419704437256,1.6874960305654814,2.2913239002227783,-1.0540587421563654,2.3938539028167725,-0.09433951078199088
2233,2008-10-28,1.8232519626617432,2.0149390697479252,1.6493970155715942,1.9525289535522459,24427421.0,-0.03537713521777697,1.8771825953473555,1.0357064065623254,24.691355782981674,29.00369616041682,0.4291233176350402,1.0279839951220122,2.5790639091541596,2.786665521621443,49.07968559039553,0.365542054176331,-0.9351139216413347,-0.8619212210178375,-2.0616840371531877,0.3378415951175129,-1.4618026290855126,-0.26203981295016243,0.612398492622376,21.910081890827954,-6.803761413470376,0.5998814080676752,10,0.2540965676307678,1.5245781540870667,3.215209484100342,2.904275894165039,-0.9316869378089905,1,0.012224880686226403,1.0625019325023985,1.890118956565857,7.666469080779945,2.1308419704437256,1.6874960305654814,2.2913239002227783,0.012224880686226403
2234,2008-10-29,2.0996370315551762,2.121926069259644,1.9792759418487549,1.9792759418487549,15920390.0,0.15158906972459363,-1.3703694899877459,-0.9310325749178899,36.45319405355461,30.243940516122056,0.15897325016992747,0.6667636381987125,2.2551619872179844,2.4845165464938375,49.346056516231094,0.29867410659790083,-0.8915749016246344,-0.5099759042263026,-1.6532950977893188,0.6333432893367137,-1.0816355010078107,0.06168369255520556,0.2888382173461914,59.411666900262084,26.294138560434604,0.5716595967815081,10,-0.02228850126266524,1.1657229065895076,2.9388244152069087,2.627890825271606,-1.2303610444068913,2,-0.14862001045589446,1.8771825953473555,1.8232519626617432,1.0625019325023985,1.890118956565857,7.666469080779945,2.1308419704437256,-0.14862001045589446
2235,2008-10-30,2.1932520866394043,2.246746063232422,2.1308419704437256,2.1932520866394043,11669477.0,0.04458630405031894,1.166675580514329,0.0,44.75138627629315,31.16330483095754,0.05663876246387334,0.48274041999351347,2.1138507695158566,2.3607225911559855,50.15414041556727,0.14710903167724565,-0.8062369960528768,-0.3432524502277374,-1.3877212139891335,0.7012163135336587,-0.8654868321084352,0.1789819316529604,0.1508784682621771,91.04477075798549,53.418098673395534,0.522234381880698,10,-0.11590355634689331,1.0342164635658264,2.8452093601226807,2.534275770187378,-1.3551800847053528,3,-0.215447248152713,-1.3703694899877459,2.0996370315551762,1.8771825953473555,1.8232519626617432,1.0625019325023985,1.890118956565857,-0.215447248152713
2236,2008-10-31,2.188793897628784,2.2289140224456787,2.059516906738281,2.211082935333252,10666286.0,-0.0020326842672476753,4.846197519182127,-100.0,35.26880839866514,31.389156459816444,0.032352427313205645,0.39066535539431513,2.061673517498443,2.333886608085555,51.01205142494805,0.1693971157073979,-0.6802638856262844,-0.27371068596839887,-1.181124824541473,0.6337034526046752,-0.7274177552549359,0.17999638331813816,0.1136526449129982,90.29844178532235,51.02630088568438,0.45370706928653703,10,-0.12927693128585815,0.9160841107368469,2.8028602600097656,2.5743969678878784,-1.4042158722877502,4,-0.24643566607232503,1.166675580514329,2.1932520866394043,-1.3703694899877459,2.0996370315551762,1.8771825953473555,1.8232519626617432,-0.24643566607232503
2237,2008-11-03,2.4072279930114746,2.4072279930114746,2.242288112640381,2.251204013824463,15228680.0,0.09979655719039138,1.1142888577837815,-7.000032090023212,48.19005086097504,33.502196592761905,-0.21810227700342244,0.10900585338946245,1.7851002645540923,2.0829042845750374,51.36024278838731,0.21843409538269043,-0.5758107722637367,-0.011589890718460172,-0.8331627608661698,0.8099829794292492,-0.42237632579231477,0.3991965443553944,-0.7578309774398804,100.0,55.846757579531875,0.4107864350738547,11,-0.361084520816803,0.6196380257606506,2.476324200630188,2.503070831298828,-1.7073490023612976,0,-0.3759261738997288,4.846197519182127,2.188793897628784,1.166675580514329,2.1932520866394043,-1.3703694899877459,2.0996370315551762,-0.3759261738997288
2238,2008-11-04,2.723733901977539,2.723733901977539,2.41614294052124,2.442889928817749,13206926.0,0.13148148404925752,1.1904757862209219,1.80000519550375,64.10835168117411,37.338511608376756,-0.5287093515207686,-0.2805146893639394,1.4107786564548075,1.732868919780934,51.592171492524905,0.31650590896606445,-0.5439394454254058,0.34213886857032794,-0.3338000310448801,1.018077768185536,0.004169418762724142,0.6801083183779317,-1.0591802668571473,100.0,48.18541164622308,0.33796944980760396,11,-0.5371684432029724,0.06686705350875854,1.5334932804107666,1.6716859340667725,-2.050601899623871,1,-0.45826536339451596,1.1142888577837815,2.4072279930114746,4.846197519182127,2.188793897628784,1.166675580514329,2.1932520866394043,-0.45826536339451596
2239,2008-11-05,2.5543360710144043,2.7638540267944336,2.3626489639282227,2.7638540267944336,17929778.0,-0.0621932380546224,2.8297916889512984,-0.7460297382305625,56.6079338487421,40.4803935105977,-0.37342251190509756,-0.17781265397663049,1.5324217527527235,1.867981280374667,51.675313762689555,0.40120506286621094,-0.510913584578121,0.20929523110389692,-0.3250926533316685,0.7436831155394623,-0.05789871111388578,0.4764891733216796,-0.8474152252197267,70.25317141267159,15.417340616838516,0.26719394221778264,11,-0.3477105498313904,0.2362648844718933,1.6850595474243164,1.8410837650299072,-1.948072075843811,2,-0.650960171228101,1.1904757862209219,2.723733901977539,1.1142888577837815,2.4072279930114746,4.846197519182127,2.188793897628784,-0.650960171228101
2240,2008-11-06,2.3046979904174805,2.5142159461975098,2.2734930515289307,2.438431978225708,13888623.0,-0.09773110258658524,-1.4545544052598376,0.6382936837577465,47.94240333840102,42.416927903828935,-0.13598844779786257,0.0316690915324509,1.7220844403335818,2.0831712962750277,51.38437012748415,0.28084301948547363,-0.4571142890081905,-0.013818794488906772,-0.49587163792043576,0.468234048942622,-0.25484521620467104,0.2272076272268575,-0.5343611537628175,34.810189140628104,-20.50142217060648,0.24102642171576438,11,-0.09807246923446655,0.48590296506881714,1.9346976280212402,2.090721845626831,-1.725180983543396,3,-0.622824339343993,2.8297916889512984,2.5543360710144043,1.1904757862209219,2.723733901977539,1.1142888577837815,2.4072279930114746,-0.622824339343993
2241,2008-11-07,2.4072279930114746,2.438431978225708,2.2556610107421875,2.318070888519287,8402097.0,0.04448739184929895,1.4117821019018106,-0.6666749863171463,48.68156063853376,45.188338319924505,-0.2181286892884997,-0.07802089353690977,1.5624081293305712,1.9487886165646682,50.46741610654133,0.1827709674835205,-0.40518671279244867,0.09071721434593183,-0.38940835436495114,0.5708427830568148,-0.14934557000950965,0.3307799987013733,-0.5772801249484254,31.623976163897886,-23.18789276543619,0.24006278435544146,11,-0.2006024718284607,0.28975898027420044,1.8232522010803223,1.988191843032837,-1.8143370151519775,4,-0.6518518377290835,-1.4545544052598376,2.3046979904174805,2.8297916889512984,2.5543360710144043,1.1904757862209219,2.723733901977539,-0.6518518377290835
2242,2008-11-10,2.353734016418457,2.5097579956054688,2.353734016418457,2.4696369171142583,6083839.0,-0.02222223102602583,-1.692322249923889,-1.299985024816024,50.526335464136885,48.058891617830646,-0.10276144012919675,-0.06285903420771799,1.5555188245255254,1.9720731923075299,50.168029949372276,0.15602397918701172,-0.33784313811796984,0.05951238274574289,-0.3642867725122274,0.4833115380037132,-0.15238719488324248,0.27141196037472826,-0.46775177883152486,19.298377305166838,-33.79940294622541,0.2118995776289852,11,0.017830967903137207,0.25855404138565063,1.8767461776733398,2.0416858196258545,-1.743012011051178,0,-0.6666666582255196,1.4117821019018106,2.4072279930114746,-1.4545544052598376,2.3046979904174805,2.8297916889512984,2.5543360710144043,-0.6666666582255196
2243,2008-11-11,2.224457025527954,2.344818115234375,2.1486730575561523,2.23337197303772,13725196.0,-0.05492421403129333,-1.444435860790297,0.07691738046456871,46.12246492873542,49.13325504840629,0.09991898078264905,0.04891349224789732,1.6116055741718869,2.072217720655428,49.58562878443493,0.2050609588623047,-0.2728543123977891,-0.05705980658531207,-0.4727489557194495,0.35862934254882517,-0.2649043811523808,0.15078476798175666,-0.28580248058857194,12.318971450894795,-35.891550344700704,0.20784457456706862,11,0.18722844123840332,0.38783103227615356,1.9647880792617798,2.1709628105163574,-1.636023998260498,1,-0.6853708646117507,-1.692322249923889,2.353734016418457,1.4117821019018106,2.4072279930114746,-1.4545544052598376,2.3046979904174805,-0.6853708646117507
2244,2008-11-12,2.05505895614624,2.2913239002227783,2.0193960666656494,2.2734930515289307,10273549.0,-0.07615254753753187,1.1403568362334684,24.502005776635542,44.752478728826915,49.13337643202115,0.29315728026245047,0.2208576920068812,1.705054517643466,2.209921304244554,48.879062457896936,0.2719278335571289,-0.16266983344292107,-0.22088556885719335,-0.6459483963902728,0.20417725867588588,-0.43341698262373285,-0.008354155090653848,-0.06689244229555458,7.207246708505396,-41.984246616748,0.2125314137665396,11,0.3365660905838017,0.49927705526351973,2.1152404546737675,2.3403608798980717,-1.4666259288787837,2,-0.6724512450893562,-1.444435860790297,2.224457025527954,-1.692322249923889,2.353734016418457,1.4117821019018106,2.4072279930114746,-0.6724512450893562
2245,2008-11-13,2.0193960666656494,2.0907220840454097,1.9525289535522459,2.0149390697479252,9504910.0,-0.01735370626420729,-1.1379345957788867,-0.020404309638179983,47.379452858092705,50.47900359417977,0.33700487310439264,0.24817926926890088,1.6727040620185822,2.2179871888772116,47.984413491325725,0.13819313049316384,-0.04877160115699519,-0.24317496418952933,-0.6833527421406584,0.19700281376159978,-0.46326385316509366,-0.023086075213964996,0.7444579601287842,11.999933253123018,-37.45199118137261,0.22008888897556456,11,0.33879542350769043,0.44578343629837036,2.089608073234558,2.376023769378662,-1.4309630393981934,3,-0.6997795503426758,1.1403568362334684,2.05505895614624,-1.444435860790297,2.224457025527954,-1.692322249923889,2.353734016418457,-0.6997795503426758
2246,2008-11-14,1.9703600406646729,2.1352999210357666,1.9346979856491089,2.0907220840454097,9249039.0,-0.024282520309125366,-1.0930247888655331,-27.005188830643437,52.07373541638824,50.910524100336794,0.39314051222926594,0.2781208506515416,1.6540540162569197,2.240569190247462,47.210783013994515,0.20060193538665771,0.003199339885714192,-0.271036297082901,-0.7251468747858643,0.18307428062006226,-0.4980915859343824,-0.043981008231419594,0.7772674846649168,6.201449309311264,-47.18725208843929,0.22705528885148163,11,0.3789159655570984,0.3254219889640808,1.9391560554504395,2.2868669033050537,-1.3462640643119812,4,-0.7058826839187256,-1.1379345957788867,2.0193960666656494,1.1403568362334684,2.05505895614624,-1.444435860790297,2.224457025527954,-0.7058826839187256
2247,2008-11-17,1.9079509973526,2.05505895614624,1.8990349769592283,1.9881919622421265,7529857.0,-0.03167392863439311,-2.181792545484583,0.666663365257958,52.194001285940736,49.586707389755304,0.42161668921377293,0.3126742917578751,1.6377461459947114,2.2780992871706234,46.508923407958655,0.1560239791870115,0.018479528237132836,-0.30558394193649274,-0.7701403142048431,0.15897243033185782,-0.5378621280706679,-0.07330575580231757,0.8071593463897702,2.0000802246290097,-53.083158461038195,0.23227818613417528,11,0.42349350452423096,0.38783103227615356,1.5803001523017883,2.0639748573303223,-1.1902409791946411,0,-0.689252512940757,-1.0930247888655331,1.9703600406646729,-1.1379345957788867,2.0193960666656494,1.1403568362334684,2.05505895614624,-0.689252512940757
2248,2008-11-18,1.8812040090560915,1.948071002960205,1.7786740064620972,1.9391549825668333,12655612.0,-0.014018697720026174,3.470579537339118,0.7222118227332773,43.50135030548121,48.13042032939298,0.3534516597356394,0.3203873682524463,1.5858544108558454,2.2892395451754277,45.80123708349336,0.1693969964981079,0.05643082194201554,-0.3098189294338225,-0.7935577564032423,0.17391989753559733,-0.5516883429185324,-0.06794951594911258,0.7849418126792902,20.00000465070966,-33.10908213226661,0.24186941348470986,11,0.26524096727371194,0.41457802057266213,1.607047140598297,2.090721845626831,-1.1456630229949953,1,-0.6753557814956426,-2.181792545484583,1.9079509973526,-1.0930247888655331,1.9703600406646729,-1.1379345957788867,2.0193960666656494,-0.6753557814956426
2249,2008-11-19,1.65831196308136,1.9124079942703247,1.65831196308136,1.903493046760559,16412284.0,-0.11848371835363525,-1.072721332135316,4.23083632294378,35.221669863904694,46.71700549889339,0.4871000991760053,0.5115779198594261,1.7286268728631555,2.4973480200622635,45.10761635789818,0.2540960311889646,0.038433422344552604,-0.49593387842178305,-1.0245079157364694,0.032640158892903504,-0.7602208970791262,-0.23164685976443988,0.936836113432159,0.0,-46.31482188432947,0.2642870186573433,11,0.4257230162620542,0.5483135581016538,1.8299391865730283,2.3136138916015625,-0.8024089336395266,2,-0.6451614410511333,3.470579537339118,1.8812040090560915,-2.181792545484583,1.9079509973526,-1.0930247888655331,1.9703600406646729,-0.6451614410511333
2250,2008-11-20,1.5602400302886963,1.6404809951782229,1.5156619548797607,1.5959030389785769,14403107.0,-0.05913961605296103,1.0000019101156825,0.14545579191803784,33.48946971830068,45.02899539664528,0.5235188832779416,0.5819051857603692,1.739332665762868,2.580912527942605,44.39704656201481,0.14265000820159934,-0.050365568351371515,-0.5574516177177431,-1.144044503477787,0.029141268042300883,-0.8507480605977649,-0.2641551748377211,0.9412244348816068,7.1942130475769055,-32.17077263287527,0.29329644288002193,11,0.45246994495391846,0.5795179605484009,1.8421982526779175,2.3760234117507935,-0.6642170548439026,3,-0.6228573707607179,-1.072721332135316,1.65831196308136,3.470579537339118,1.8812040090560915,-2.181792545484583,1.9079509973526,-0.6228573707607179
2251,2008-11-21,1.529034972190857,1.6404809951782229,1.4799989461898804,1.5736130475997925,15140518.0,-0.02000016503362334,-1.2500091924361323,1.2499807797087128,24.415573915614658,42.127799669031695,0.46606343874259504,0.5962844958911973,1.6815825074136859,2.5960001997676887,43.36209164840956,0.1604820489883425,-0.11715851950043765,-0.5585663259029388,-1.2013675037357237,0.08423485192984614,-0.879966914819331,-0.2371657369865463,0.8541331917445811,8.52711458838841,-22.21090547664594,0.3214005889163924,11,0.38337355852127075,0.5928915143013,1.7285237908363342,2.304698407649994,-0.5126500129699707,4,-0.6151605176012895,1.0000019101156825,1.5602400302886963,-1.072721332135316,1.65831196308136,3.470579537339118,1.8812040090560915,-0.6151605176012895
2252,2008-11-24,1.711806058883667,1.711806058883667,1.5602400302886963,1.5780709981918335,13299220.0,0.1195336208896054,1.2666610806604441,-3.000018719180207,18.028162839286168,39.00621054798177,0.2041248750036666,0.42105754855328836,1.4143136162705119,2.3969432163058677,42.09167234605316,0.18277108669281006,-0.14414525182090454,-0.36687959432601946,-1.0259541360224897,0.29219494737045104,-0.6964168651742546,-0.03734232347778432,0.5449184145673929,49.52380928125572,26.409027201555766,0.32953727084823525,11,0.17385536432266235,0.41012042760849,1.5457527041435242,2.121927320957184,-0.6642160415649414,0,-0.6354166565109087,-1.2500091924361323,1.529034972190857,1.0000019101156825,1.5602400302886963,-1.072721332135316,1.65831196308136,-0.6354166565109087
2253,2008-11-25,1.845541000366211,1.9124079942703247,1.6984330415725708,1.711806058883667,17330365.0,0.07812505440584627,-1.6666706284002817,0.9999991086160284,27.089335732212135,37.04363910391347,0.012279575185397018,0.3047002014847857,1.2046590776576105,2.250737760641532,40.20721321911409,0.2139749526977539,-0.18171339788080676,-0.23425910472869882,-0.8915880960591123,0.4230698866017144,-0.5629236003939053,0.09440539093650768,0.3024418992682838,84.53617143282489,64.60051180123358,0.3286644956652066,11,-0.03789156675338745,0.27638548612594604,1.336234450340271,1.98819237947464,-0.7845779657363892,1,-0.6111113120675489,1.2666610806604441,1.711806058883667,-1.2500091924361323,1.529034972190857,1.0000019101156825,1.5602400302886963,-0.6111113120675489
2254,2008-11-26,1.7875889539718628,1.84108304977417,1.7028900384902954,1.84108304977417,11488079.0,-0.03140111565272663,4.166664066800226,-0.40000089138476624,30.921035675056203,35.214926083576074,0.031626951846344786,0.3563457654881086,1.1968119629999845,2.2920544008617405,38.645904230260065,0.14265096187591553,-0.2265396756155631,-0.2766087472438814,-0.9466459522689514,0.3934284577811886,-0.6116273497564166,0.05840985526865361,0.2668761921803857,71.13403596604645,50.88722818743079,0.33501860251253507,11,0.020060479640960693,0.3343375325202942,1.3239757418632507,2.046144425868988,-0.8380719423294068,2,-0.5885290158977601,-1.6666706284002817,1.845541000366211,1.2666610806604441,1.711806058883667,-1.2500091924361323,1.529034972190857,-0.5885290158977601
2255,2008-11-27,1.720721960067749,1.818794012069702,1.7028900384902954,1.8098779916763303,9109839.0,-0.03740624697615258,1.166670937880584,1.6666518102869987,23.986486486486484,32.094120646920324,0.05774397291859201,0.40685663048368825,1.200344933675428,2.3446466093819396,37.486589866370025,0.11590397357940652,-0.2559728298220083,-0.3198492348194124,-1.0039034233306476,0.3642049536918228,-0.6618763290750302,0.022177859436205205,0.253317918089768,55.67020739887134,35.33978161255468,0.34202709425561767,11,0.04680699110031106,0.40120452642440796,1.2838550806045532,2.113011419773102,-0.8559039831161499,3,-0.5025907442896036,4.166664066800226,1.7875889539718628,-1.6666706284002817,1.845541000366211,1.2666610806604441,1.711806058883667,-0.5025907442896036
2256,2008-11-28,1.6493970155715942,1.720721960067749,1.5334930419921875,1.7073479890823364,13634758.0,-0.041450592339361214,3.4210464091788104,0.6499949859271705,23.666672995500207,28.924417503538045,0.08800727824725318,0.45924508774826345,1.1913990064230227,2.404340136013767,36.31221226865663,0.18722891807556152,-0.2736638756528236,-0.36420433521270734,-1.06595672069689,0.3375480502714754,-0.7150805279547989,-0.013328142470615978,0.25547713211045364,30.58838741584656,9.709061393830865,0.3508761927420914,11,0.06463795900344849,0.47252947092056274,1.337348461151123,2.1843363642692566,-0.8336150050163269,4,-0.4567572470511114,1.166670937880584,1.720721960067749,4.166664066800226,1.7875889539718628,-1.6666706284002817,1.845541000366211,-0.4567572470511114
2257,2008-12-01,1.502287983894348,1.6939749717712402,1.4978300333023071,1.6493970155715942,15881294.0,-0.08918958279202782,-1.5142768514217255,2.5385083763946983,23.35525699451702,26.68596269120869,0.19167862157958648,0.5639986855629016,1.2627768327499143,2.536993575645539,35.792378640459816,0.1961449384689331,-0.3030686594930181,-0.4660663664340976,-1.1775838781045256,0.24545114523633038,-0.8218251222693114,-0.11030761059888361,0.3431036355787964,1.0752984991367402,-20.02404037758866,0.35575875583521394,12,0.19391548633575462,0.6196385025978091,1.471083998680115,2.3180719017982483,-0.673132002353668,0,-0.3234419963966336,3.4210464091788104,1.6493970155715942,1.166670937880584,1.720721960067749,4.166664066800226,1.7875889539718628,-0.3234419963966336
2258,2008-12-02,1.4755409955978394,1.569156050682068,1.4398789405822754,1.4978300333023071,18656775.0,-0.017804168430591405,-1.7619434497583089,0.15151372726978032,26.10294374276836,25.67277089997132,0.1730264460048443,0.5190516126692306,1.2099084659840207,2.551189233705937,36.39541791712116,0.1292771100997927,-0.3450188706132369,-0.4304037094116211,-1.079141595608577,0.21833417678533484,-0.7547726525100993,-0.10603476631314313,0.3186956496156481,8.888756171364868,-13.390841916493244,0.324368943098478,12,0.2006024718284607,0.6263254880905151,1.3774698376655579,2.315842926502228,-0.677590012550354,1,-0.29002988026484655,-1.5142768514217255,1.502287983894348,3.4210464091788104,1.6493970155715942,1.166670937880584,1.720721960067749,-0.29002988026484655
2259,2008-12-03,0.8915650248527527,1.2036139965057373,0.8380720019340515,1.1590349674224854,125101232.0,-0.39577075288814956,1.0499904315816304,12.000066854215024,17.974686586524385,23.948906107551736,0.7116377958856581,1.0246016830696045,1.707997382742696,3.1174535470503404,37.32124433922956,0.6374689936637878,-0.4014529883069442,-0.9312411278486252,-1.652264290933359,-0.21021796476389154,-1.291752709390992,-0.5707295463062585,0.8459743876197408,5.454453185087809,-17.37670958760519,0.3605115815423668,12,0.4836749732494354,0.9093979895114899,1.8210242986679077,2.7861443758010864,-0.14265000820159912,2,0.19000073472492507,-1.7619434497583089,1.4755409955978394,-1.5142768514217255,1.502287983894348,3.4210464091788104,1.6493970155715942,0.19000073472492507
2260,2008-12-04,0.8692759871482849,0.971805989742279,0.8648179769515991,0.8915650248527527,49767301.0,-0.02499990139042174,-5.857094286139964,0.08333286907053772,18.251931157357348,23.264056912189808,0.6991268409373277,0.9843044876422569,1.645243800596647,3.115600135190292,38.13751793176296,0.10698801279067993,-0.44317033079606283,-0.8817590653896332,-1.6822038923895017,-0.0813142383897647,-1.2819814788895676,-0.48153665188969885,0.7063592914272889,3.5352616206102896,-20.515458938201633,0.40022241349993426,12,0.5059640109539032,0.9316870272159576,1.8020782470703125,2.808433413505554,-0.24072200059890747,3,0.0923078811338236,1.0499904315816304,0.8915650248527527,-1.7619434497583089,1.4755409955978394,-1.5142768514217255,1.502287983894348,0.0923078811338236
2261,2008-12-05,0.8380720019340515,0.9049389958381652,0.8291559815406799,0.8692759871482849,29193913.0,-0.035896522710353485,-2.0909117429693835,1.399970049311669,18.58639328960669,23.326082517780982,0.6951084220124939,0.9401243816248628,1.5971932760160272,3.1163984522183554,38.984929299938685,0.07578301429748524,-0.45342852455458615,-0.8345052510499955,-1.6709364487755334,0.001925946675542134,-1.2527208499127642,-0.4162896521872268,0.6048018868460483,1.0309695432329227,-24.742865190861036,0.4182155988627688,12,0.5327099859714508,0.9584330022335052,1.8143365383148193,2.8396373987197876,-0.11144602298736572,4,0.03191369590658666,-5.857094286139964,0.8692759871482849,1.0499904315816304,0.8915650248527527,-1.7619434497583089,1.4755409955978394,0.03191369590658666
2262,2008-12-08,0.7845780253410339,0.8915650248527527,0.7489150166511536,0.8915650248527527,24822088.0,-0.06382980993228204,1.6666792947300864,3.4286325537328373,18.298974747532696,22.34937574170549,0.6741358394538999,0.9170512979907053,1.6048174558057609,3.1400058731189127,40.18632278946917,0.14265000820159912,-0.4543126021394104,-0.8095414280891418,-1.6709523907381536,0.0518695345598702,-1.240246909413648,-0.37883594676463583,0.535552281991182,4.347869371350696,-21.241061476201523,0.430705481324506,12,0.5104210078716278,0.9718064963817596,1.7976194620132446,2.893131375312805,-0.1381930112838745,0,0.03977167879596166,-2.0909117429693835,0.8380720019340515,-5.857094286139964,0.8692759871482849,1.0499904315816304,0.8915650248527527,0.03977167879596166
2263,2008-12-09,0.699878990650177,0.7667459845542908,0.6954209804534912,0.7667459845542908,40929698.0,-0.1079548903425388,1.133339632497268,0.62500111424089,19.88796486534072,21.123478985070435,0.6473032512698593,0.9293233719694183,1.6343874871597186,3.1996455373059627,41.08960822077371,0.08915704488754272,-0.4413826113245749,-0.8180115610361098,-1.7137042553377246,0.07768113326550508,-1.2658579081869172,-0.37016521388530244,0.5060082585458265,0.8772277571456185,-26.794005771182405,0.44784634715080746,12,0.5572285056114197,1.0297585129737854,1.8366257548332214,2.977830410003662,-0.03120499849319458,1,0.18471334704647524,1.6666792947300864,0.7845780253410339,-2.0909117429693835,0.8380720019340515,-5.857094286139964,0.8692759871482849,0.18471334704647524
2264,2008-12-10,0.6731320023536682,0.7489150166511536,0.6686739921569824,0.7266259789466858,33952797.0,-0.038216589801704504,-1.5714157464763443,0.800005704903186,20.82112008434332,20.77177160705453,0.558021637582444,0.893016971703517,1.6006778070961385,3.197577810627852,41.82422288107518,0.08024102449417114,-0.4372421306036396,-0.7756622016429902,-1.7092846508736006,0.15796024758762028,-1.2424734262582953,-0.30885097702768494,0.4306619930938329,1.4706498265434271,-27.60147127801311,0.4668112246153052,12,0.5215659737586975,1.0431320071220398,1.815451204776764,3.004577398300171,-0.03566300868988037,2,0.1854301686108757,1.133339632497268,0.699878990650177,1.6666792947300864,0.7845780253410339,-2.0909117429693835,0.8380720019340515,0.1854301686108757
2265,2008-12-11,0.6062639951705933,0.699878990650177,0.5973489880561829,0.6865050196647644,34294160.0,-0.09933862444403885,-1.0909333464611675,1.5000011142309577,20.34384110036018,20.402568063150078,0.5030835579448754,0.8944472452749408,1.6036285438195632,3.238508682599372,42.52019430907576,0.10253000259399414,-0.4686530467063661,-0.7718736052513122,-1.737031375134618,0.1932841646319935,-1.254452490192965,-0.2892947203096594,0.4105059996188041,2.8983409372417896,-27.584019498264848,0.48257888494165285,12,0.5393979847431183,0.949518471956253,1.8923492431640625,3.071445405483246,0.0,3,0.23529522224129518,-1.5714157464763443,0.6731320023536682,1.133339632497268,0.699878990650177,1.6666792947300864,0.7845780253410339,0.23529522224129518
2266,2008-12-12,0.5795170068740845,0.6196380257606506,0.5616859793663025,0.5973489880561829,36780530.0,-0.044117725132238106,-1.1666731663400116,0.22223022817204605,9.554140941058819,18.869110723876943,0.4046628406359327,0.8555159277093869,1.5643985092268773,3.235269572159896,43.45536723389834,0.057952046394348145,-0.5152348601173884,-0.7290784418582916,-1.714777279191345,0.25662039547476156,-1.2219278605248183,-0.23622902319176498,0.35336878656867,5.405322875688506,-21.7320131981988,0.4928494186665266,12,0.4859040081501007,0.9562049806118011,1.9190962314605713,3.0981923937797546,-0.017831027507781982,4,0.08461698119922056,-1.0909333464611675,0.6062639951705933,-1.5714157464763443,0.6731320023536682,1.133339632497268,0.699878990650177,0.08461698119922056
2267,2008-12-15,0.5928909778594971,0.633010983467102,0.588433027267456,0.6151800155639648,28853095.0,0.023077788618407924,-1.8571090210340533,1.2499473545229987,1.0453331454903463,16.084931768623832,0.2779549853572769,0.7784826919330903,1.4963454830724197,3.195170597283216,44.34309480459282,0.05349397659301758,-0.5532289173664333,-0.6499514698982238,-1.6427303569612657,0.342827417164818,-1.1463409134297446,-0.1535620263667029,0.26575485276796695,15.21749619804577,-4.466803461947256,0.4963894435315209,12,0.2897590100765228,0.9428310096263885,1.8589152693748474,3.084818422794342,0.004458010196685791,0,0.22556423707105422,-1.1666731663400116,0.5795170068740845,-1.0909333464611675,0.6062639951705933,-1.5714157464763443,0.6731320023536682,0.22556423707105422
2268,2008-12-16,0.6107220053672789,0.6374689936637878,0.5706019997596741,0.5973489880561829,47656179.0,0.030074715544090136,1.0,-0.5999818156535084,2.518000403720407,14.367522192756725,0.13918534366114899,0.6962892054378013,1.4168793637367516,3.1513010812013995,45.05946287049961,0.06686699390411377,-0.5913858587187273,-0.5685963422060013,-1.551932410260601,0.41473972584859853,-1.060264376233301,-0.07692830817870144,0.18853185500795278,26.190395844621488,12.476541033593126,0.4916680340272999,12,0.15602397918701183,0.8425300419330598,1.881204515695572,3.06698739528656,0.04012101888656627,1,0.05839483165246895,-1.8571090210340533,0.5928909778594971,-1.1666731663400116,0.5795170068740845,-1.0909333464611675,0.6062639951705933,0.05839483165246895
2269,2008-12-17,0.588433027267456,0.6196380257606506,0.5572280287742615,0.6151800155639648,27885900.0,-0.03649611100294092,2.4999849580329117,-2.0000713133240198,2.6119550051632103,12.629747064735154,0.12734476356447832,0.6685950781860319,1.3818956240894946,3.1450934247813125,45.601749518644716,0.06240999698638916,-0.624632500093351,-0.537391373515129,-1.5273929885262367,0.4526102414959787,-1.0323921810206829,-0.04239056600957514,0.1633072569059898,21.87507050975103,12.912045915784764,0.49500080750555386,12,0.14265048503875732,0.8358429372310638,1.9235537350177765,3.089276373386383,0.04903596639633179,2,0.13636380211720356,1.0,0.6107220053672789,-1.8571090210340533,0.5928909778594971,-1.1666731663400116,0.5795170068740845,0.13636380211720356
2270,2008-12-18,0.588433027267456,0.6062639951705933,0.5750600099563599,0.5928909778594971,17020340.0,0.0,1.0,0.16667112359049785,2.777792516276236,10.873235867698439,0.09310916088892873,0.6240522618614359,1.337956895982975,3.1167345637463564,45.923445926661735,0.0312039852142334,-0.6714459334554124,-0.48880102336406717,-1.4844063452721215,0.5068042985439872,-0.9866036843180943,0.009001637589959977,0.12440480582615288,38.88911173508045,31.312335155370622,0.4978026609540272,12,0.13596349954605103,0.757830947637558,1.8845475018024445,3.089276373386383,0.035662949085235596,3,0.0833331307456402,2.4999849580329117,0.588433027267456,1.0,0.6107220053672789,-1.8571090210340533,0.5928909778594971,0.0833331307456402
2271,2008-12-19,0.588433027267456,0.6151800155639648,0.5839750170707703,0.5928909778594971,29009942.0,0.0,-3.666527021365731,1.0,3.1963657383890336,9.195168200015809,0.060316866300277217,0.5796927832255592,1.305615110782802,3.0895113827001985,46.17771189580576,0.03120499849319458,-0.6443836140837502,-0.44177092611789703,-1.436378287165271,0.5528364349294771,-0.939074606641584,0.055532754405789975,0.09328284496228334,38.88911173508045,29.230433854225204,0.49730368052368706,12,0.07355397939682007,0.757830947637558,1.8232524693012238,3.089276373386383,0.004457950592041016,4,0.03030245937407705,1.0,0.588433027267456,2.4999849580329117,0.588433027267456,1.0,0.6107220053672789,0.03030245937407705
2272,2008-12-22,0.6240959763526917,0.7132520079612732,0.6196380257606506,0.7043370008468628,27391567.0,0.06060664074354549,-1.099982283786991,17.99953203551182,6.787377485790827,7.73954738006582,-0.0005637204453551314,0.48313366705968375,1.226004775593951,3.023353197700001,46.53296860420241,0.12481898069381714,-0.6168366333945567,-0.3517224729061127,-1.3076011989943985,0.6041562531821731,-0.8296618359502557,0.12621689013803022,-0.06686794757843018,42.85748121978203,31.734028177115285,0.4779393630441429,12,0.02897554636001587,0.682047516107559,1.6984330415725708,3.009035110473633,-0.03120499849319458,0,-0.10000063988734931,-3.666527021365731,0.588433027267456,1.0,0.588433027267456,2.4999849580329117,0.588433027267456,-0.10000063988734931
2273,2008-12-23,0.7177100181579591,0.7489150166511536,0.633010983467102,0.6374689936637878,31952503.0,0.14999943174183183,-1.5999971921511265,-1.0000000000000013,32.43246401182412,9.029696705341465,-0.10212161713648016,0.31694289937704123,1.0989722587103548,2.8945673520081927,47.72479914028045,0.12481904029846191,-0.5867440818263816,-0.20171688199043258,-1.07067841227249,0.6672446482916248,-0.6361976471314613,0.2327638831505961,-0.15736150979995733,83.72085719598485,68.91101218072961,0.4344807651410287,12,-0.06463849544525158,0.5349394977092742,1.5959032475948334,2.8797584176063538,-0.10253000259399425,1,-0.16770147699859228,-1.099982283786991,0.6240959763526917,-3.666527021365731,0.588433027267456,1.0,0.588433027267456,-0.16770147699859228
2274,2008-12-29,0.7355409860610962,0.7756620049476624,0.7132520079612732,0.7578309774398804,25595513.0,0.024844251093082415,1.15384963497944,-0.27778797092007884,36.36361536818708,10.809671623988898,-0.1231158351474344,0.22794058582649845,1.057300774032308,2.840670591327574,48.912641300650705,0.06240999698638916,-0.5501715124817441,-0.13128351569175722,-0.9006257640318689,0.6380587326483544,-0.5159546398618131,0.2533876084782986,-0.1676498173713683,79.99969098597165,61.12967486112464,0.38467112417005583,12,-0.06909596920013428,0.4992770254611969,1.4855725169181824,2.8619274497032166,-0.08915597200393677,0,-0.11515056728628814,-1.5999971921511265,0.7177100181579591,-1.099982283786991,0.6240959763526917,-3.666527021365731,0.588433027267456,-0.11515056728628814
2275,2008-12-30,0.8559030294418335,0.8559030294418335,0.7533730268478394,0.7578309774398804,28480580.0,0.16363743919327933,1.0909117429693882,-4.399824582045331,51.53843345197303,15.474593014090477,-0.22835676516222003,0.04159930658837818,0.9101251078985417,2.6837935420084356,49.96258238758404,0.1203620433807373,-0.5117647876152456,0.03231947422027592,-0.6238333356033556,0.6884722840439075,-0.29575693069153974,0.3603958791320917,-0.2755456105766295,100.0,75.61528300024011,0.3280764049118158,12,-0.149337500333786,0.3789149820804596,1.2894272208213806,2.7415654063224792,-0.12481904029846191,1,-0.25520885925651493,1.15384963497944,0.7355409860610962,-1.5999971921511265,0.7177100181579591,-1.099982283786991,0.6240959763526917,-0.25520885925651493
2276,2009-01-02,0.8960229754447937,0.8960229754447937,0.8514450192451477,0.8826500177383423,22577159.0,0.04687440588815761,5.666880607592229,0.13635849799681046,59.84243977050296,22.0076048613141,-0.244578980406579,-0.060982013121949175,0.8396558284113744,2.6032486967368014,50.57257569905518,0.044577956199645996,-0.4730525633097591,0.11010812222957611,-0.4210176727276833,0.6412339171868356,-0.1554547752490536,0.3756710197082058,-0.2936219077334593,100.0,70.06186586312958,0.26556289747862977,1,-0.1693974733352661,0.3387950360774994,1.1802110075950623,2.6278910040855408,-0.13819199800491333,4,-0.30348217238192476,1.0909117429693882,0.8559030294418335,1.15384963497944,0.7355409860610962,-1.5999971921511265,0.7177100181579591,-0.30348217238192476
2277,2009-01-05,1.0163849592208862,1.0565049648284912,0.8737339973449707,0.8960229754447937,56957299.0,0.13432912667930608,-1.2162123680947718,9.000401139235429,76.2962626951623,30.2051895603632,-0.33363633071805754,-0.23148127481262137,0.687418018630765,2.4416836226340664,50.768548269774136,0.1827709674835205,-0.42166047876917245,0.25476525723934174,-0.17272935774962095,0.6822598722283044,0.041017949744860394,0.4685125647338231,-0.38462170073620594,90.52642838544416,54.56129724909048,0.21374730749448131,1,-0.2095184624195099,0.21843305230140686,1.000782549381256,2.489697515964508,-0.31204795837402344,0,-0.4166669110157042,5.666880607592229,0.8960229754447937,1.0909117429693882,0.8559030294418335,1.15384963497944,0.7355409860610962,-0.4166669110157042
2278,2009-01-06,1.0475900173187256,1.0787940025329592,1.0119270086288452,1.034216046333313,31298796.0,0.030702006965706907,-1.3076663574260008,0.1111145775919744,80.88232214565174,38.90189702041748,-0.33118204918669325,-0.31240856458778077,0.628353866041,2.3657644045893838,50.79478939152252,0.06686699390411399,-0.3507451971875699,0.3073678642511368,0.006139283952479424,0.6085964445497942,0.15675357410180812,0.4579821544004655,-0.364857754072788,91.46363873984,49.02284584984703,0.15061429014932867,1,-0.22066301107406605,0.1872279942035675,0.9562039375305176,2.4584924578666687,-0.3700000047683716,1,-0.4340429289532719,-1.2162123680947718,1.0163849592208862,5.666880607592229,0.8960229754447937,1.0909117429693882,0.8559030294418335,-0.4340429289532719
2279,2009-01-07,1.0609630346298218,1.1322879791259766,1.0297579765319824,1.0565049648284912,33332806.0,0.012765506629515144,-2.538442866928458,0.33333927568656463,91.12906269362016,48.71870481790013,-0.3022640515436803,-0.3293246534064065,0.5846907909738426,2.3092228634044654,49.603460541939235,0.10253000259399414,-0.26840643844631185,0.31227098107337947,-0.015253670478005743,0.6397956326247647,0.14850865529768686,0.4760333068490721,-0.3227821278837011,81.17652943824721,32.340370433826756,0.16376232577569264,1,-0.20283153653144836,0.13819250464439392,0.9038249254226685,2.3515048623085026,-0.41457802057266235,2,-0.42016828533653305,-1.3076663574260008,1.0475900173187256,-1.2162123680947718,1.0163849592208862,5.666880607592229,0.8960229754447937,-0.42016828533653305
2280,2009-01-08,0.9495170116424559,1.034216046333313,0.9406020045280457,1.0253000259399414,27530755.0,-0.10504232414303694,-1.0000216482465556,-16.99906409605051,79.02097359394676,57.14366124629544,-0.14998427334643727,-0.22299185643525055,0.6672325824405175,2.377980000217988,48.486310249977194,0.12036103010177612,-0.19005142770325634,0.19681290686130515,-0.13879718494322824,0.5324229986658384,0.02900786095903851,0.3646179527635718,-0.14827897331555828,34.92058068285689,-18.607509377139998,0.16780504590226664,1,-0.07355400919914235,0.23849400877952587,1.0152709484100342,2.411685883998871,-0.3031319975852965,3,-0.31924862205569626,-2.538442866928458,1.0609630346298218,-1.3076663574260008,1.0475900173187256,-1.2162123680947718,1.0163849592208862,-0.31924862205569626
2281,2009-01-09,0.8648179769515991,0.9406020045280457,0.8380720019340515,0.9406020045280457,21958073.0,-0.0892022298203442,1.7058472839957686,1.0000133707925247,69.18234270756318,64.07643515982569,-0.024537459792913663,-0.1435460214710531,0.7266208365779485,2.4181389149363604,47.40130384710285,0.11144500970840443,-0.11022931058392216,0.11077657341957092,-0.2264749211453294,0.44802806798447126,-0.057849173862879244,0.2794023207020211,0.26747000217437744,9.09059231684773,-47.247678416550684,0.16862574728245017,1,0.017831504344940186,0.27415701746940613,1.0799097418785095,2.4518070816993713,-0.2451799511909485,4,-0.1546383069875895,-1.0000216482465556,0.9495170116424559,-2.538442866928458,1.0609630346298218,-1.3076663574260008,1.0475900173187256,-0.1546383069875895
2282,2009-01-12,0.8157820105552673,0.8692759871482849,0.8113250136375427,0.8469870090484619,18791145.0,-0.05670091013738976,-1.8889545896877808,0.4117622075669809,63.85540557738375,67.56787311155455,0.06095913556851085,-0.09702709812233667,0.7570147762701938,2.4227515857928767,46.168945787038055,0.05795097351074219,-0.03134149982197254,0.06018040776252742,-0.27795346268530596,0.39831427821036086,-0.10888652746138927,0.2292473429864441,0.3106216490268707,1.3886327698094567,-56.33569662551111,0.16906693522391672,1,0.10698798298835754,0.3098194897174835,1.1021987199783325,2.4651799201965336,-0.21397501230239868,0,-0.07103740014558813,1.7058472839957686,0.8648179769515991,-1.0000216482465556,0.9495170116424559,-2.538442866928458,1.0609630346298218,-0.07103740014558813
2283,2009-01-13,0.8291559815406799,0.8692759871482849,0.7890350222587585,0.8113250136375427,24658455.0,0.016394049896135243,-1.5713745437320095,-0.5714138363770765,66.46340394589049,70.91229406463269,0.07270161164290656,-0.10563535508556332,0.7269254799586553,2.3679264985462334,44.81805004240026,0.08024096488952637,0.04342396923218961,0.06709052920341496,-0.27150053084719983,0.40568158925402975,-0.10220500082189243,0.23638605922872236,0.28464453220367436,11.688452635075636,-48.4815489542888,0.1692955300253074,1,0.11367452144622803,0.23403605818748474,1.0799089968204498,2.451805949211121,-0.23180699348449707,1,-0.15053739401588495,-1.8889545896877808,0.8157820105552673,1.7058472839957686,0.8648179769515991,-1.0000216482465556,0.9495170116424559,-0.15053739401588495
2284,2009-01-14,0.7979509830474854,0.8692759871482849,0.7712039947509766,0.8469870090484619,19020588.0,-0.03763465401915289,1.0952424005878076,-2.750048470018786,63.742667195450124,72.26832003613015,0.12705126169156544,-0.06809082213304718,0.731797834474623,2.3556545205680326,43.377637812627015,0.09807199239730835,0.11542119587979793,0.029644581675529524,-0.30663793649716986,0.3659270998482288,-0.13849667741082006,0.1977858407618791,0.2963636012077333,10.16949152542373,-50.515730837673196,0.16814125908634964,1,0.1537950038909912,0.08247002959251404,1.091053992509842,2.445120096206665,-0.24072295427322388,2,-0.15083754899010982,-1.5713745437320095,0.8291559815406799,-1.8889545896877808,0.8157820105552673,1.7058472839957686,0.8648179769515991,-0.15083754899010982
2285,2009-01-15,0.7489150166511536,0.8068670034408569,0.7221680283546448,0.7845780253410339,18673171.0,-0.061452354139669874,1.1111155680349423,0.7272817884787428,59.89010557097153,72.27361623618222,0.17803754326261512,-0.008242434145578681,0.7503704778452931,2.3603446203682257,41.816939903719785,0.08469897508621216,0.14040924215472939,-0.026523935794830367,-0.35427833544672516,0.3012304638570644,-0.19040113562077776,0.13735326403111703,0.3195507204437258,12.244884593995604,-49.08248742723639,0.1638771998259474,1,0.1783129870891571,0.09584298729896545,0.8391864895820618,2.193252593278885,-0.21397602558135986,3,-0.13690472258450237,1.0952424005878076,0.7979509830474854,-1.5713745437320095,0.8291559815406799,-1.8889545896877808,0.8157820105552673,-0.13690472258450237
2286,2009-01-16,0.6285539865493774,0.8157820105552673,0.6062639951705933,0.7712039947509766,37467970.0,-0.16071386929852494,-1.238081776443255,3.9999431747910004,50.24876621364139,69.37944996045768,0.28660804883932,0.12224842739103403,0.8383852142523502,2.431294862373414,40.274159714381895,0.20951801538467407,0.16023648796549061,-0.1493368148803711,-0.4716078838544493,0.172934254093707,-0.3104723493674102,0.011798719606668007,0.4052819796714784,8.47489546433867,-52.90900139374145,0.16113553448703904,1,0.24072200059890747,0.21620401740074158,0.9595475196838379,2.231143444776535,-0.15602499246597296,4,0.02836833094587532,1.1111155680349423,0.7489150166511536,1.0952424005878076,0.7979509830474854,-1.5713745437320095,0.8291559815406799,0.02836833094587532
2287,2009-01-19,0.7266259789466858,0.7533730268478394,0.6553000211715698,0.6597579717636108,28009322.0,0.1560279538368723,-1.5882277066293966,-0.4687557191624848,50.49506602016564,66.00308816873701,0.1599295947470627,0.0365849661265667,0.7013977616429807,2.282457152904155,38.731747025969966,0.12481904029846191,0.16470867485467722,-0.057951572537422225,-0.36942935540362964,0.2535262103287852,-0.21369046397052593,0.09778731889568149,0.25590135074813847,45.76292619627073,-12.266926687744125,0.1557388914331037,1,0.14265000820159912,0.11813202500343323,0.8570175170898438,2.0907220542430878,-0.2630119919776917,0,-0.14723937250512908,-1.238081776443255,0.6285539865493774,1.1111155680349423,0.7489150166511536,1.0952424005878076,0.7979509830474854,-0.14723937250512908
2288,2009-01-20,0.6463850140571594,0.7489150166511536,0.633010983467102,0.7310839891433716,24518192.0,-0.11042952937884687,-1.0799841263983665,-1.266659179094699,45.370406422374934,60.91879302748753,0.19810784339776888,0.1260999129426157,0.7307850142890406,2.3098827388925245,37.105241265496495,0.11590403318405151,0.15805462481804766,-0.13997568786144254,-0.44764785712671706,0.16769648140383198,-0.29381177249407986,0.013860396771194772,0.2909907154947571,15.254444706068451,-38.34416256800027,0.15383608463263726,1,0.1738550066947937,0.1983729898929596,0.8793067634105682,2.0082519948482513,-0.18277102708816534,1,-0.06896511341512745,-1.5882277066293966,0.7266259789466858,-1.238081776443255,0.6285539865493774,1.1111155680349423,0.7489150166511536,-0.06896511341512745
2289,2009-01-21,0.6686739921569824,0.6820470094680786,0.6285539865493774,0.6419270038604736,22871737.0,0.03448251060141683,1.0,-0.31578880699895073,39.1752463634588,56.491490001877764,0.12775559019979288,0.11608220771407152,0.662313864343995,2.2409202462535642,35.37265787672535,0.05349302291870117,0.12846640263951892,-0.12169875800609586,-0.4204675101262343,0.17706999411404262,-0.27108313406616513,0.027685618053973404,0.22896832926917532,29.787413207310458,-17.200575597699704,0.14938437606006924,1,0.10475900769233704,0.1760840117931366,0.8246985077857971,1.8812040090560913,-0.23180699348449707,2,-0.10666633507117895,-1.0799841263983665,0.6463850140571594,-1.5882277066293966,0.7266259789466858,-1.238081776443255,0.6285539865493774,-0.10666633507117895
2290,2009-01-22,0.6374689936637878,0.7043370008468628,0.6062639951705933,0.6954209804534912,18285859.0,-0.046666983999982925,1.5882236353125774,-2.1666733520524133,34.89585357228563,52.681880097958036,0.12297361615380087,0.1593175089229787,0.6540697225883321,2.220668066045902,33.5464435287311,0.09807300567626953,0.08912081386805104,-0.155355554819107,-0.447886371972003,0.13717526233378885,-0.3016209633955549,-0.009090146242659136,0.22520792861170214,14.893706603655229,-24.339841637289336,0.14626540857644793,1,0.10030099749565125,0.20728901028633118,0.818011999130249,1.6627704501152039,-0.21397599577903742,3,-0.12587430241641973,1.0,0.6686739921569824,-1.0799841263983665,0.6463850140571594,-1.5882277066293966,0.7266259789466858,-0.12587430241641973
2291,2009-01-23,0.6062639951705933,0.6419270038604736,0.5616859793663025,0.6240959763526917,27581242.0,-0.04895139811247451,1.9999988857702837,0.30770267198616025,23.25578285867094,48.17081090698994,0.12700132013601606,0.2022988176496856,0.6413442660754756,2.2011356116000957,31.75620773025798,0.08024102449417114,0.0391671830638477,-0.18745210170745852,-0.4774578635780875,0.10255366016317047,-0.33245498264277296,-0.04244922077214408,0.2256433758523091,23.255622322934723,-9.097710936700881,0.14500288093531447,1,0.10921698808670044,0.23849400877952576,0.7444582283496857,1.6583129465579987,-0.1604819893836975,4,-0.11764677544595048,1.5882236353125774,0.6374689936637878,1.0,0.6686739921569824,-1.0799841263983665,0.6463850140571594,-0.11764677544595048
2292,2009-01-26,0.5616859793663025,0.588433027267456,0.5171080231666565,0.588433027267456,28484937.0,-0.07352905031371226,4.333299163660107,1.4999481901654907,18.85709470050253,42.88122099083572,0.14722794893572066,0.2550374005342375,0.642292610215013,2.1934900588476958,30.663723409556766,0.08915597200393677,-0.0021345195906450343,-0.2289096176624298,-0.5278069293266898,0.06998769400183019,-0.37835827349455975,-0.07946096183029983,0.23239039682467588,19.23063473174605,-5.412426760114464,0.14944865583213,1,0.1315060257911682,0.26301202178001404,0.7388855218887329,1.6850594580173492,-0.12927699089050287,0,-0.15873101440681403,1.9999988857702837,0.6062639951705933,1.5882236353125774,0.6374689936637878,1.0,0.6686739921569824,-0.15873101440681403
2293,2009-01-27,0.5973489880561829,0.6062639951705933,0.5527700185775757,0.5706019997596741,20315870.0,0.06349278778529532,1.4000705997502267,-0.9999977715430505,21.111147839451263,38.144385506835846,0.08406554676490208,0.22123788977235348,0.5666824092533775,2.1002981601145043,29.706592025350957,0.05349397659301758,-0.033140068206543805,-0.1872285574674606,-0.4969553366452615,0.12249822171034025,-0.34209194705636103,-0.03236516787856014,0.152412451650904,42.85712921350282,24.317362148842903,0.15486338958890042,1,0.06909602880477905,0.22734901309013367,0.6118369996547699,1.5557824671268463,-0.16493999958038325,1,-0.22388085317156425,4.333299163660107,0.5616859793663025,1.9999988857702837,0.6062639951705933,1.5882236353125774,0.6374689936637878,-0.22388085317156425
2294,2009-01-28,0.6508430242538452,0.6597579717636108,0.6151800155639648,0.6151800155639648,21695898.0,0.0895524011377935,-1.4999548740987354,1.3333467041048268,29.940171011339373,34.81661500021005,0.008392317569175356,0.16977774145445745,0.47850020318512776,1.9893581506170808,28.70595425438819,0.06240898370742798,-0.057227952949456706,-0.12949962317943575,-0.4443236743047214,0.1853244279458499,-0.28691164874207864,0.027912402383207136,0.061693868806772745,71.42858052433145,52.6904991117347,0.15741202556264283,1,0.0156019926071167,0.1738549768924713,0.45915599167346954,1.4175895154476166,-0.23180702328681946,2,-0.28767157410882394,1.4000705997502267,0.5973489880561829,4.333299163660107,0.5616859793663025,1.9999988857702837,0.6062639951705933,-0.28767157410882394
2295,2009-01-29,0.6374689936637878,0.6508430242538452,0.6107220053672789,0.6508430242538452,15109784.0,-0.020548780722340787,4.999839557177827,-0.37501128147531615,33.11262424073324,32.912599225442484,0.004800015850570438,0.17491622737440748,0.457465158999117,1.9495365863322798,28.238232146877056,0.04012101888656627,-0.08692587263197904,-0.13195195198059084,-0.45086794760387217,0.18696404364269043,-0.29140994979223145,0.027506045831049764,0.04379928021379631,84.3750535355616,61.7556451124637,0.15945799781164063,1,-0.002228468656539917,0.1872290074825287,0.4402107447385788,1.4287345707416534,-0.27192699909210205,3,-0.31468510152684137,-1.4999548740987354,0.6508430242538452,1.4000705997502267,0.5973489880561829,4.333299163660107,0.5616859793663025,-0.31468510152684137
2296,2009-01-30,0.6240959763526917,0.6508430242538452,0.5928909778594971,0.6285539865493774,14023376.0,-0.020978302386499004,1.3636489609074631,0.3333333333333333,34.96509387775863,31.187046765175037,0.019527709708301644,0.17589061889951008,0.4371450848592979,1.9102350472325518,28.060628713984766,0.057952046394348145,-0.11489766523252543,-0.1317286193370819,-0.45110441394577494,0.18764717527161107,-0.2914165166414284,0.027959277967264606,0.03566199541091919,75.00034471678696,47.6425208268958,0.1596878973043465,1,0.008915543556213379,0.20060202479362488,0.4112342745065689,1.3841555416584015,-0.27638596296310425,4,-0.3214296936190719,4.999839557177827,0.6374689936637878,-1.4999548740987354,0.6508430242538452,1.4000705997502267,0.5973489880561829,-0.3214296936190719
2297,2009-02-02,0.5928909778594971,0.6107220053672789,0.5839750170707703,0.6062639951705933,11979013.0,-0.0500003199436746,1.4000128360092987,2.9997727060018984,31.972788744390527,29.698422578732323,0.03326565657524738,0.18313098350375767,0.43561164634951277,1.883636178350475,28.939537702709384,0.04012095928192139,-0.13888313693017484,-0.14175891876220703,-0.4440980693957497,0.16058023187133558,-0.29292849407897836,0.0094106565545643,0.057952046394348145,37.50044569238312,7.823447747714486,0.1511695753167713,2,0.017831534147262573,0.23180702328681946,0.411234512925148,1.3262040317058563,-0.23626497387886047,0,-0.24812145498267835,1.3636489609074631,0.6240959763526917,4.999839557177827,0.6374689936637878,-1.4999548740987354,0.6508430242538452,-0.24812145498267835
2298,2009-02-03,0.5928909778594971,0.6151800155639648,0.5706019997596741,0.6062639951705933,13388847.0,0.0,1.8571019265224418,1.0,33.57143825842164,29.075777233728196,0.02780335439221704,0.15528078418975622,0.4030604809941687,1.8262419824971823,30.02875884720434,0.04457801580429077,-0.14524479221371522,-0.11902396678924565,-0.3889241747064094,0.15087624112791803,-0.2539740707478275,0.01592613716933622,0.057952046394348145,24.99998328641272,-6.849447669554195,0.13495010395858184,2,0.017831534147262573,0.23180702328681946,0.386716529726982,1.1568065583705902,-0.20951798558235168,1,-0.27067706437882144,1.4000128360092987,0.5928909778594971,1.3636489609074631,0.6240959763526917,4.999839557177827,0.6374689936637878,-0.27067706437882144
2299,2009-02-04,0.6151800155639648,0.6196380257606506,0.5616859793663025,0.5973489880561829,16472467.0,0.03759382169203773,3.3333415043421484,-1.3333585901355844,38.805959575348076,29.510233456290692,-0.0032092866730263347,0.10317212362842021,0.3549937201765839,1.7474580853812745,31.52414488637274,0.057952046394348145,-0.1594807718238831,-0.07444577813148501,-0.2914134123860107,0.1425218561230407,-0.18292959525874786,0.03403803899577784,0.014265408515930167,59.99978606865726,24.61008948162913,0.10848381712726286,2,-0.026747018098831177,0.20951798558235168,0.33768050372600555,1.1345175206661224,-0.1961440145969391,2,-0.2971016978186626,1.8571019265224418,0.5928909778594971,1.4000128360092987,0.5928909778594971,1.3636489609074631,0.6240959763526917,-0.2971016978186626
2300,2009-02-05,0.6463850140571594,0.6463850140571594,0.5750600099563599,0.5973489880561829,15954562.0,0.05072498732681918,1.9090858259753394,2.750039277297722,51.754355614225325,32.67674154024118,-0.03689661713689418,0.05069182558446217,0.3010037578014362,1.6571595857827228,32.58831847455293,0.07132500410079956,-0.16162188850789605,-0.02808417975902555,-0.20775516704958863,0.15158680753153753,-0.11791967340430709,0.06175131388625599,-0.12927699089050293,94.99982283810678,53.883790186005356,0.08983549364528154,2,-0.05795201659202576,0.1783129870891571,0.3042465001344681,1.1033125221729279,-0.22734901309013367,3,-0.35172383045073097,3.3333415043421484,0.6151800155639648,1.8571019265224418,0.5928909778594971,1.4000128360092987,0.5928909778594971,-0.35172383045073097
2301,2009-02-06,0.7310839891433716,0.739998996257782,0.6419270038604736,0.6597579717636108,30442668.0,0.13103486814241383,1.2000080225165297,1.4545635769574856,50.45046781365222,36.187116330591145,-0.11401810599198992,-0.046946860544851754,0.19504023792783887,1.5135444089176797,32.91336142389747,0.09807199239730835,-0.15737947703787514,0.06330149471759794,-0.09525531182880365,0.22185830126399952,-0.015976908555602853,0.14257989799079873,-0.21139042615890502,95.00036101131303,52.22194167471198,0.0792784032732008,2,-0.08469948172569275,0.09361401200294495,0.2396077811717987,0.929457038640976,-0.24518099427223206,4,-0.5,1.9090858259753394,0.6463850140571594,3.3333415043421484,0.6151800155639648,1.8571019265224418,0.5928909778594971,-0.5
2302,2009-02-09,0.7578309774398804,0.7845780253410339,0.7132520079612732,0.7132520079612732,25654655.0,0.03658538375029785,-2.199985024956178,0.6250029248269338,62.62626071635066,40.79990665024663,-0.12294492133565671,-0.08248715903749249,0.1410089184640536,1.4295028263319196,32.988125443050976,0.07132601737976074,-0.1453520874334272,0.09294603466987605,-0.05605286726323755,0.24194493660298966,0.018446583703319197,0.1674454856364329,-0.22932519712448118,87.99999893034057,40.015746315588046,0.0744994509665568,2,-0.08469897508621216,0.06686702370643616,0.22289077937602997,0.9027100503444672,-0.2808439731597901,0,-0.541177355187791,1.2000080225165297,0.7310839891433716,1.9090858259753394,0.6463850140571594,3.3333415043421484,0.6151800155639648,-0.541177355187791
2303,2009-02-10,0.7043370008468628,0.762287974357605,0.6865050196647644,0.7533730268478394,25683795.0,-0.07058826860539802,1.2667138517271872,-1.099981147489474,53.7736151314445,43.44806710803609,-0.058869463204529016,-0.040921853466589164,0.16172307891292292,1.4291513746668798,33.046754883735694,0.07578295469284058,-0.12192436861908718,0.04569300711154933,-0.08347086065886056,0.17485687488195922,-0.018888926773655612,0.11027494099675428,-0.16046688582992552,64.00005027399325,13.147507841309576,0.06458193388520497,2,-0.03120499849319458,0.12036100029945374,0.3165052533149719,0.9562040269374847,-0.1515669822692871,1,-0.4936713483008195,-2.199985024956178,0.7578309774398804,1.2000080225165297,0.7310839891433716,1.9090858259753394,0.6463850140571594,-0.4936713483008195
2304,2009-02-11,0.677590012550354,0.7043370008468628,0.6686739921569824,0.6909629702568054,16649419.0,-0.037974702825990136,-1.285724109081949,0.2727169959936209,54.285764494242486,45.8006382473149,-0.03121165788356084,-0.024932654349458794,0.15657185342464874,1.4074721231035499,33.08126837425229,0.03566300868988037,-0.08952725511110471,0.0249640673398972,-0.08693238262918879,0.1368605173089832,-0.030984157644645793,0.0809122923244402,-0.11927742291397092,48.93612723743567,-6.197905009634944,0.055948224984543014,2,-0.004458010196685791,0.14710798859596252,0.35328249633312225,0.9829510152339935,-0.06686800718307506,2,-0.43421097540357323,1.2667138517271872,0.7043370008468628,-2.199985024956178,0.7578309774398804,1.2000080225165297,0.7310839891433716,-0.43421097540357323
2305,2009-02-12,0.6463850140571594,0.677590012550354,0.6285539865493774,0.6686739921569824,20114384.0,-0.04605291978219006,1.4444058182877024,1.6667201518980572,54.285764494242486,47.947379426924215,0.0015545607777573967,-0.001900215245752901,0.15701401412973137,1.391855524468519,33.01651183807371,0.04903602600097656,-0.060224419833649345,-0.0011144310235977617,-0.10342007996026392,0.1011912179130684,-0.052267255491930786,0.05003839344473526,-0.07449649827849725,11.428384783444992,-45.76604224181365,0.05115282446833307,2,0.02674698829650879,0.12927702069282532,0.38225850462913513,1.014156013727188,-0.03566300868988048,3,-0.35172383045073097,-1.285724109081949,0.677590012550354,1.2667138517271872,0.7043370008468628,-2.199985024956178,0.7578309774398804,-0.35172383045073097
2306,2009-02-13,0.6463850140571594,0.6686739921569824,0.6374689936637878,0.6597579717636108,13619735.0,0.0,1.0,0.5999807459345843,60.00000281489213,51.06151432364661,0.0056420807294291775,-0.0005226630997112736,0.1279162812001048,1.3372271725190583,32.490621460566786,0.03120499849319458,-0.04406726283787832,-0.002005982398986861,-0.1039265209532041,0.09991455615523037,-0.05296625167609548,0.048954286878121755,-0.06173512770475498,11.428384783444992,-48.479286190926054,0.05096026927710863,2,0.02674698829650879,0.08246999979019165,0.3856019973754883,1.014156013727188,0.06240898370742798,4,-0.35172383045073097,1.4444058182877024,0.6463850140571594,-1.285724109081949,0.677590012550354,1.2667138517271872,0.7043370008468628,-0.35172383045073097
2307,2009-02-16,0.6196380257606506,0.6508430242538452,0.6196380257606506,0.633010983467102,8071104.0,-0.04137934468595761,-3.6668806075922284,1.0,52.68815302807196,53.18559374249665,0.0408812330587881,0.018759919039553763,0.12939729136282807,1.3125505062151088,31.98492628562848,0.03120499849319458,-0.031394583950757116,-0.023403573036193892,-0.1190737648228013,0.07226661875041351,-0.0712386689294976,0.02443152285710981,-0.022992451068928443,0.0,-59.50063143351556,0.04783509589330372,2,0.05349397659301758,0.07355397939682007,0.39117421209812164,1.040903002023697,0.2050599455833435,0,-0.21582766926762065,1.0,0.6463850140571594,1.4444058182877024,0.6463850140571594,-1.285724109081949,0.677590012550354,-0.21582766926762065
2308,2009-02-17,0.6018069982528687,0.6285539865493774,0.5973489880561829,0.6151800155639648,13957767.0,-0.02877652236705952,-1.8000310203557714,1.0000044571026159,43.52943360206985,53.71042418991018,0.06717407352556104,0.03486772430799745,0.12209648020145658,1.2773356368965803,31.42441621740279,0.03120499849319458,-0.01983537629570087,-0.039005699753761336,-0.13640934765376778,0.058397948146245104,-0.08770752370376456,0.009696124196241884,0.18277102708816528,4.16683147990402,-51.60153960798914,0.04870182395000322,2,0.07801201939582825,0.09138500690460205,0.4223787486553192,1.0587340295314789,0.20951801538467407,1,-0.20740867808973407,-3.6668806075922284,0.6196380257606506,1.0,0.6463850140571594,1.4444058182877024,0.6463850140571594,-0.20740867808973407
2309,2009-02-18,0.5973489880561829,0.6107220053672789,0.5795170068740845,0.6062639951705933,23276943.0,-0.007407707470381775,2.500078554595475,0.6666414098644156,44.57837769046503,52.91309330949237,0.07692639146329638,0.03552990328553263,0.11967885645862242,1.2292509680665038,30.864135315363228,0.03120499849319447,-0.0025364740065285662,-0.03989745974540715,-0.13822448127697018,0.05842956178615588,-0.08906097051118866,0.009266051020374366,0.18348445653915402,18.182354113791728,-32.56430313469998,0.04916351076578154,2,0.08469852805137634,0.09584301710128784,0.40566228330135345,1.0631920397281647,0.21843302249908447,2,-0.07462801539795083,-1.8000310203557714,0.6018069982528687,-3.6668806075922284,0.6196380257606506,1.0,0.6463850140571594,-0.07462801539795083
2310,2009-02-19,0.5572280287742615,0.5973489880561829,0.5572280287742615,0.5973489880561829,31109911.0,-0.06716502427245741,1.0,4.500384437951714,41.57299387079299,51.92670731584135,0.11518318254601856,0.07307792822598336,0.15303476431037144,1.2174861079927881,30.3344738037191,0.04012095928192139,0.012767232250224803,-0.07600637078285222,-0.18064100554410067,0.02862826397839624,-0.1283236881634765,-0.023689053402227933,0.2155527583122253,0.0,-45.709169790294496,0.05231731738062424,2,0.11367499828338623,0.10921698808670044,0.3588554710149765,1.103312999010086,0.16939795017242432,3,0.0960001540315345,2.500078554595475,0.5973489880561829,-1.8000310203557714,0.6018069982528687,-3.6668806075922284,0.6196380257606506,0.0960001540315345
2311,2009-02-20,0.5349389910697937,0.5706019997596741,0.5304809808731079,0.5527700185775757,20674554.0,-0.03999985024711894,-2.0000334268542432,0.4444317341090269,42.52872520974786,49.6936478151077,0.11926507180721291,0.09459967249392376,0.1691662209269177,1.1911477891883968,29.65433793787945,0.04012101888656616,0.02205918699097653,-0.09472915828228001,-0.20775933968867966,0.01830102312411963,-0.15124424898547983,-0.03821406757908019,0.22490863051795962,3.7038339259361974,-41.265594059666384,0.056515090703199794,2,0.11144548654556274,0.1315060257911682,0.35105401277542114,1.1256020367145538,0.1693980097770691,4,0.14166664902465076,1.0,0.5572280287742615,2.500078554595475,0.5973489880561829,-1.8000310203557714,0.6018069982528687,0.14166664902465076
2312,2009-02-23,0.4725289940834045,0.5572280287742615,0.4680719971656799,0.5260229706764221,24469545.0,-0.11666750419814986,-1.8572001619816745,3.0000501412311373,36.63363387494544,47.78920545327448,0.1530431340893737,0.1580933030319835,0.22629100582132627,1.2217261966973116,28.905473446656693,0.0891560316085816,0.018067745687436854,-0.1526813060045243,-0.28274917844688113,-0.02261343356216744,-0.21771524222570277,-0.08764736978334581,0.2689692962471772,2.7772567718289825,-42.87091012195828,0.06503393622117842,2,0.11367550492286688,0.15379601716995245,0.3844880014657975,1.188012033700943,0.30313301086425787,0,0.5000010721870765,-2.0000334268542432,0.5349389910697937,1.0,0.5572280287742615,2.500078554595475,0.5973489880561829,0.5000010721870765
2313,2009-02-24,0.4636139869689941,0.4992760121822357,0.4591560065746307,0.4725289940834045,19251506.0,-0.018866582211962357,-3.5000367703590856,0.16665441012613078,32.6531074457652,45.38557689233254,0.1388189069968669,0.16493164020552192,0.23243875885557969,1.1948044974397072,28.31914383159035,0.040120005607605036,0.007349503903890331,-0.1549095630645752,-0.3034474955069593,-0.006371630622191038,-0.22917852928576726,-0.08064059684338315,0.25054167404509736,2.9412799901528035,-39.202317765205684,0.07426896622119208,2,0.10475902259349829,0.15825302898883825,0.3934030085802079,1.1969270408153534,0.2942169904708863,1,0.7788461835150562,-1.8572001619816745,0.4725289940834045,-2.0000334268542432,0.5349389910697937,1.0,0.5572280287742615,0.7788461835150562
2314,2009-02-25,0.4636139869689941,0.4903610050678253,0.44578200578689575,0.4814450144767761,15726096.0,0.0,1.5000133706374117,2.0001136599161655,27.472551369070487,42.406330989535654,0.11764619189588682,0.1583019388540095,0.2304767172892494,1.1566821310994284,28.2720377255909,0.044578999280929565,-0.013810024563270407,-0.14554811120033267,-0.3084180277935375,0.017321805392872147,-0.22698306949693509,-0.06411315290373026,0.21994171551236202,11.765082945582753,-22.71384269206507,0.08143495829660242,2,0.093614012002945,0.15156602859497076,0.368885025382042,1.1969270408153534,0.3298789858818055,2,0.750001157087185,-3.5000367703590856,0.4636139869689941,-1.8572001619816745,0.4725289940834045,-2.0000334268542432,0.5349389910697937,0.750001157087185
2315,2009-02-26,0.43686699867248535,0.4680719971656799,0.41457799077034,0.4636139869689941,27992528.0,-0.057692367030111935,1.9999715873955033,1.5000250706155593,7.692305055075565,36.59436457177826,0.12465654987300567,0.17839623335616095,0.2570660941713936,1.1440524100712266,28.275675358197834,0.053494006395339855,-0.028870378096275018,-0.16226499974727626,-0.3416637964228323,0.017133796928279765,-0.2519643980850542,-0.0725656014094983,0.21340038627164626,14.285626966340178,-12.019822850450968,0.089699398337778,2,0.09584350883960724,0.1627110093832016,0.3722285032272339,1.2236740291118622,0.3744580149650574,3,0.8673463846758784,1.5000133706374117,0.4636139869689941,-3.5000367703590856,0.4636139869689941,-1.8572001619816745,0.4725289940834045,0.8673463846758784
2316,2009-02-27,0.4234929978847504,0.4680719971656799,0.41457799077034,0.42795100808143616,58055714.0,-0.030613438022040418,-3.80024656955429,0.16667335205241168,0.0,30.740125346436933,0.11520319110491045,0.18548068648802213,0.2709860941795403,1.1173586451890467,28.185527207188283,0.053494006395339855,-0.044235278823444135,-0.16560885161161415,-0.360861691605657,0.02964398838242871,-0.2632352716086355,-0.06798243161459272,0.18906408399157454,6.249565187052615,-11.745824121834286,0.09762641999702142,2,0.09807299077510828,0.17608501017093653,0.36777099967002863,1.2370480298995972,0.5750599801540375,4,0.7157921915498355,1.9999715873955033,0.43686699867248535,1.5000133706374117,0.4636139869689941,-3.5000367703590856,0.4636139869689941,0.7157921915498355
2317,2009-03-02,0.44578200578689575,0.4636139869689941,0.41457799077034,0.41457799077034,26434309.0,0.05263134931031632,-2.142928637397297,-6.99953872688628,7.352880452906618,26.720508329863243,0.07337543471527286,0.15979851338871276,0.2490821940167356,1.0609172600596595,28.042301843478523,0.049035996198654064,-0.058298758531739714,-0.1359643951058388,-0.3414325933731307,0.0695038031614531,-0.23869849423948475,-0.03323029597219285,0.13509842151247164,36.841492276197584,23.64648164336817,0.10273409913364594,3,0.06686799228191376,0.1537960022687912,0.3343374878168106,1.0899399816989899,0.5438559651374817,0,0.5800032116674718,-3.80024656955429,0.4234929978847504,1.9999715873955033,0.43686699867248535,1.5000133706374117,0.4636139869689941,0.5800032116674718
2318,2009-03-03,0.4324089884757996,0.454697996377945,0.41012001037597656,0.44578200578689575,22205894.0,-0.029999006549154106,1.8571054737714654,-0.42856719893260187,7.69225626626347,22.622050393840848,0.06726611393965287,0.1692075285367582,0.26211802826705527,1.0367239030412656,27.828977938876285,0.04457798600196844,-0.07705282965474547,-0.14131331294775,-0.357218431034892,0.07459180513939195,-0.24926587199132105,-0.03336075390417903,0.12186304897892336,27.777544614719574,18.31439712665383,0.107952559043571,3,0.0713255107402801,0.16494002938270563,0.326536014676094,1.081024020910263,0.6419270634651184,1,0.7938156366309517,-2.142928637397297,0.44578200578689575,-3.80024656955429,0.4234929978847504,1.9999715873955033,0.43686699867248535,0.7938156366309517
2319,2009-03-04,0.4324089884757996,0.454697996377945,0.41903600096702576,0.4324089884757996,19651095.0,0.0,-1.666718666081295,-0.0,8.62063798449772,18.960677517585818,0.04627523101081071,0.1631789830679577,0.2624924435393558,1.0016944786799244,27.55311201752048,0.035661995410919245,-0.09157164699075604,-0.1321747615933418,-0.35601765434320337,0.09166813115651978,-0.24409620796827264,-0.020253315218411005,0.09591568410474899,38.46111123110498,28.038408106100256,0.11192144637493079,3,0.0579520165920257,0.16494002938270563,0.3131625205278396,1.081024020910263,0.7712050080299377,2,0.7525791499181416,1.8571054737714654,0.4324089884757996,-2.142928637397297,0.44578200578689575,-3.80024656955429,0.4234929978847504,0.7525791499181416
2320,2009-03-05,0.41903600096702576,0.43686699867248535,0.41012001037597656,0.4324089884757996,16320860.0,-0.030926710279340797,1.4000160450330594,-100.0,8.196687174778432,15.146006624811438,0.04244808027237851,0.1672196878975869,0.2760921706690218,0.9867937155427384,27.618010029763703,0.02674698829650879,-0.10207474085585655,-0.13418029844760893,-0.36355478645473516,0.0951941895595173,-0.24886754245117204,-0.01949305444404581,0.08801183241669985,15.385133599308029,4.879394561343323,0.1146872440035631,3,0.06463801860809326,0.1783130168914795,0.32653550803661346,1.01192706823349,0.7801200449466705,3,0.8936152765385905,-1.666718666081295,0.4324089884757996,1.8571054737714654,0.4324089884757996,-2.142928637397297,0.44578200578689575,0.8936152765385905
2321,2009-03-06,0.3655419945716858,0.41903600096702576,0.3610840141773224,0.41012001037597656,18137206.0,-0.12765969098571428,-1.1666733520524135,3.33343733216259,7.462653058251377,11.904786534067654,0.07754035347933441,0.20229588040399182,0.3291959865370184,1.0176084203735787,28.887276815202,0.05795198678970337,-0.11556094002879691,-0.16939720511436462,-0.397346320841941,0.0585519106132118,-0.2833717629781528,-0.05542264725057644,0.12405883067064499,4.347977740539805,-7.177400154583725,0.11397455786378821,3,0.06463801860809326,0.20728902518749237,0.36442726850509644,1.0386739671230316,0.8559029698371885,4,1.2195124655600553,1.4000160450330594,0.41903600096702576,-1.666718666081295,0.4324089884757996,1.8571054737714654,0.4324089884757996,1.2195124655600553
2322,2009-03-09,0.3477100133895874,0.3878310024738312,0.3432520031929016,0.3655419945716858,25053795.0,-0.048782305308019525,-2.3332583112909657,0.4000173821191477,7.4626292298742385,9.105844510079766,0.08471329313921822,0.1979776669421195,0.3452728237902877,1.006804031561542,30.73100489275425,0.044578999280929565,-0.1263173672245252,-0.16672313809394834,-0.38377411940481887,0.050327843216922186,-0.2752486287493836,-0.05819764743851308,0.1161874496397417,4.000152961339555,-8.10672162472136,0.10852549065543525,3,0.06909649074077606,0.21620500087738037,0.3811447471380234,0.9784939587116241,0.9851809740066528,0,1.8717981639486796,-1.1666733520524135,0.3655419945716858,1.4000160450330594,0.41903600096702576,-1.666718666081295,0.4324089884757996,1.8717981639486796
2323,2009-03-10,0.3566260039806366,0.3655419945716858,0.338795006275177,0.3432520031929016,19717767.0,0.025642029989684012,-1.4001251569476145,-0.7500008356424921,10.294161454777111,7.197134519602725,0.06596164429035362,0.17041358774709447,0.33165118450088205,0.9741376726227147,32.48223539350725,0.02674698829650879,-0.1370677759757512,-0.14042159765958784,-0.34896155331672674,0.068118357997551,-0.24469157548815723,-0.036151619831018444,0.08314236708140699,15.384415613134173,3.878910244485713,0.10426997782856942,3,0.04680749773979187,0.20506051182746887,0.3610842525959015,0.969577968120575,1.1278310120105743,1,1.7750022709451971,-2.3332583112909657,0.3477100133895874,-1.1666733520524135,0.3655419945716858,1.4000160450330594,0.41903600096702576,1.7750022709451971
2324,2009-03-11,0.3833729922771454,0.401203989982605,0.3521679937839508,0.3610840141773224,26793728.0,0.07500010654848666,-1.4444043326662894,1.666590159039302,20.00006376830136,8.564663265516703,0.029765659542186407,0.12700610512186228,0.2998374962280488,0.928537246140102,33.91921555764975,0.049035996198654175,-0.13953114944665723,-0.09896375834941862,-0.2950145085871987,0.09708699188836145,-0.1969891334683087,-0.0009383832305285833,0.03620070582752488,45.45434931246676,31.15120296366249,0.09802537511889005,3,0.02006050944328308,0.17831352353096008,0.3343372642993927,0.9027104973793028,1.0609630644321442,2,1.8023258643224045,-1.4001251569476145,0.3566260039806366,-2.3332583112909657,0.3477100133895874,-1.1666733520524135,0.3655419945716858,1.8023258643224045
2325,2009-03-12,0.41903600096702576,0.42795100808143616,0.3833729922771454,0.39228901267051697,19385332.0,0.09302431159287061,1.0000454619603731,1.2000096270327079,30.882484364331347,11.996050417109075,-0.009714222936518635,0.07740602031420651,0.25553750840316747,0.8721149544788509,34.939292997449336,0.04457801580429077,-0.1389286976861564,-0.051933299005031575,-0.2337841821987212,0.12991758418865806,-0.14285874060187642,0.03899214259181327,-0.08024099469184875,90.00066520055128,71.28517535286332,0.09092544159684482,3,-0.017831504344940186,0.1426505148410797,0.28752949833869934,0.813553512096405,1.0342159569263458,3,1.8723403090142856,-1.4444043326662894,0.3833729922771454,-1.4001251569476145,0.3566260039806366,-2.3332583112909657,0.3477100133895874,1.8723403090142856
2326,2009-03-13,0.41903600096702576,0.44578200578689575,0.41012001037597656,0.4324089884757996,14458067.0,0.0,-1.285661348626876,-0.4999810580737196,38.88909729126841,15.500074510260385,-0.011636653239380401,0.06271576728493006,0.24542906981469104,0.8494366266066338,35.89018523823941,0.03566199541091919,-0.13665025878176718,-0.0405658483505249,-0.20370821354246604,0.12257651684141624,-0.12213703094649542,0.04100533424544567,-0.07845787465572357,75.00069640055624,52.02732559243165,0.08157118259597056,3,-0.022289499640464783,0.1426505148410797,0.28752949833869934,0.7957220077514648,1.1590349972248077,4,1.8617017228743045,1.0000454619603731,0.41903600096702576,-1.4444043326662894,0.3833729922771454,-1.4001251569476145,0.3566260039806366,1.8617017228743045
2327,2009-03-16,0.4859029948711395,0.4903610050678253,0.42795100808143616,0.42795100808143616,32457300.0,0.15957338689230083,-1.1538518502519355,-4.333510874191855,53.73131498725438,20.615525479259375,-0.0807005033481728,-0.015477573082343599,0.16514200339099427,0.7589110403743107,36.461243858293294,0.07132500410079956,-0.12372099277920279,0.032987897098064434,-0.11254865525369973,0.1785244494498286,-0.03978037907781762,0.10575617327394649,-0.1411167133808136,97.05870034691314,68.5956900497263,0.07276827617588208,3,-0.07132498919963837,0.07578352093696594,0.24963825941085815,0.7288550138473511,1.1501200497150421,0,1.5137629882952233,-1.285661348626876,0.41903600096702576,1.0000454619603731,0.41903600096702576,-1.4444043326662894,0.3833729922771454,1.5137629882952233
2328,2009-03-17,0.4769870042800903,0.5037339925765991,0.4636139869689941,0.4814450144767761,17507263.0,-0.018349322159279424,-1.571461862747527,-0.07692592512596866,52.1738313193244,25.454769183129006,-0.07241091345506723,-0.017278106095934886,0.15925163784810853,0.7460117715848131,36.805754452799846,0.040120005607605036,-0.10688788065013011,0.030312906205654078,-0.09802946112259009,0.15865527353389824,-0.03385827745846798,0.09448408986977613,-0.12346623937511442,82.3529099471047,49.638839765781725,0.06417118366412208,3,-0.055722504854202215,0.07355448603630071,0.2719279974699021,0.7377710044384003,1.1991569995880127,1,1.794396860786498,-1.1538518502519355,0.4859029948711395,-1.285661348626876,0.41903600096702576,1.0000454619603731,0.41903600096702576,1.794396860786498
2329,2009-03-18,0.5527700185775757,0.5616859793663025,0.4903610050678253,0.4903610050678253,23835865.0,0.1588785724086208,-1.2857267015551797,-13.999298062652748,66.24989470531528,31.905125575410878,-0.14452342160443482,-0.10179098060407332,0.0688064793980756,0.6476361918158104,36.69640602077687,0.08469897508621221,-0.0938986864021849,0.10832486897706983,-0.010170019293448962,0.22681975724758863,0.049077424841810435,0.16757231311232923,-0.18723219545887,94.99982534403465,57.47801500566446,0.05924744413525939,3,-0.10252952575683594,-0.031204015016555786,0.1961449831724167,0.6619879901409149,1.0743370056152344,2,1.685487573676868,-1.571461862747527,0.4769870042800903,-1.1538518502519355,0.4859029948711395,-1.285661348626876,0.41903600096702576,1.685487573676868
2330,2009-03-19,0.6107220053672789,0.633010983467102,0.5661439895629883,0.5795170068740845,33070744.0,0.10483923664823425,-1.3077067071772175,0.5000078792836424,73.33333580940119,39.22409032553863,-0.1926885477693392,-0.16393487520853295,0.00015624205114439516,0.5688363751437145,36.47631255697156,0.08024096488952637,-0.07853932945529335,0.1636021569371222,0.03263018906692061,0.2945741248073238,0.09811617300202147,0.229088140872223,-0.22556936662381355,90.00005348322895,46.518099431594024,0.06548598393510079,3,-0.12481901049613942,-0.10252949595451344,0.13819299638271343,0.6040360033512117,0.9316869378089906,3,1.3649648187159849,-1.2857267015551797,0.5527700185775757,-1.571461862747527,0.4769870042800903,-1.1538518502519355,0.4859029948711395,1.3649648187159849
2331,2009-03-20,0.6107220053672789,0.6107220053672789,0.5260229706764221,0.5973489880561829,47913810.0,0.0,11.667153974380883,0.42855369193536785,71.7647202246917,46.36876710274058,-0.17237989845425383,-0.16650299522720707,-0.008032062459744083,0.5503393328148126,35.84227787878179,0.08469903469085682,-0.06414096497204819,0.15981300622224798,0.01453926938130956,0.3050867430631864,0.0871761378017788,0.23244987464271716,-0.19582636525697716,89.13050776588499,42.95758374230549,0.07263686842046921,3,-0.12481901049613942,-0.10698750615119923,0.11367501318454754,0.5683735311031343,1.0832529664039612,4,1.37956377062164,-1.3077067071772175,0.6107220053672789,-1.2857267015551797,0.5527700185775757,-1.571461862747527,0.4769870042800903,1.37956377062164
2332,2009-03-23,0.7087939977645874,0.7132520079612732,0.6196380257606506,0.633010983467102,30289061.0,0.16058368870846484,1.2105088338327419,5.666859806919223,79.80760379564956,54.092482918393074,-0.23897663297894034,-0.25925941750913517,-0.11174076173305347,0.4379964564765173,35.14128796564613,0.10253000259399425,-0.044287276178562596,0.24607174843549728,0.06054696265582471,0.43159653421516986,0.15330935554566105,0.33883414132533357,-0.2677245164514696,98.21421024771556,47.66074409213205,0.09276239288983629,3,-0.1760839968919754,-0.1827704906463623,-0.007800489664077759,0.4591570198535919,1.087710976600647,0,1.2264169888131025,11.667153974380883,0.6107220053672789,-1.3077067071772175,0.6107220053672789,-1.2857267015551797,0.5527700185775757,1.2264169888131025
2333,2009-03-24,0.8246979713439941,0.8559030294418335,0.7355409860610962,0.7489150166511536,42848825.0,0.16352279215815546,-1.3478172405874949,0.9999992134827925,83.84608968236645,61.18648579773363,-0.31458404606423673,-0.3654623122964771,-0.23248199359559985,0.30941836931213773,34.772653333276395,0.1471090316772461,-0.013833079056113806,0.343921522796154,0.09768718208033622,0.5901558635119719,0.22080435243824503,0.46703869315406293,-0.3455229363001346,91.46334593094238,37.75351953235719,0.12311717035790892,3,-0.2050599604845047,-0.2273489534854889,-0.14153596758842468,0.2942170202732086,1.2169880867004395,1,0.9837844901206523,1.2105088338327419,0.7087939977645874,11.667153974380883,0.6107220053672789,-1.3077067071772175,0.6107220053672789,0.9837844901206523
2334,2009-03-25,0.8113250136375427,0.8291559815406799,0.7667459845542908,0.8024089932441711,23687837.0,-0.01621558215386143,1.8000385081308314,0.11765205552501244,83.84609399423319,67.07133131216716,-0.26163597262737104,-0.3422514818209007,-0.22319543861689184,0.30549769873293453,34.289625884563904,0.06240999698638916,0.02056530368492715,0.3131630137562752,0.026284506189110823,0.6000415213234396,0.16972375997269307,0.4566022675398574,-0.2718734994900074,86.48659880469111,26.775240131533074,0.1434392537835822,3,-0.1783134937286377,-0.21397599577903748,-0.12481950223445892,0.29421648383140564,1.4978299736976624,2,1.0659340901535619,-1.3478172405874949,0.8246979713439941,1.2105088338327419,0.7087939977645874,11.667153974380883,0.6107220053672789,1.0659340901535619
2335,2009-03-26,0.8157820105552673,0.8291559815406799,0.7801200151443481,0.8113250136375427,15988350.0,0.00549347899153485,2.1428336758784563,0.4998863530009493,92.436889670561,73.02108602097746,-0.22785780446084847,-0.33398941898621626,-0.2301904827250656,0.2821026569120555,33.5624919977926,0.04903596639633179,0.05679805725614129,0.29867426007986064,-0.019500844205948997,0.6168493643656703,0.13958670793695582,0.45776181222276546,-0.22569825396064425,87.83769499838195,20.250661682400448,0.15908755214290482,3,-0.1738549917936325,-0.21843299269676208,-0.12816224992275238,0.22735002636909485,1.377470076084137,3,0.9945365344417305,1.8000385081308314,0.8113250136375427,-1.3478172405874949,0.8246979713439941,1.2105088338327419,0.7087939977645874,0.9945365344417305
2336,2009-03-27,0.7266259789466858,0.8246979713439941,0.7043370008468628,0.8246979713439941,20211903.0,-0.10928903856055483,1.454543189242574,-22.004052102278806,81.4815748386491,76.10444822668799,-0.10111500974949106,-0.23289991379737174,-0.14078063882686132,0.3516811274377991,32.4283122457823,0.12036097049713135,0.08783636539105322,0.19436157941818233,-0.13376157513728648,0.5224847339736511,0.030300002140447924,0.35842315669591673,-0.09401113869650901,45.28303029186888,-29.093699432381513,0.16406157727773443,3,-0.06686747074127197,-0.12927696108818054,-0.05795195698738098,0.1337350308895111,1.5914449095726013,4,1.1226999692636088,2.1428336758784563,0.8157820105552673,1.8000385081308314,0.8113250136375427,-1.3478172405874949,0.8246979713439941,1.1226999692636088
2337,2009-03-30,0.7043370008468628,0.7489150166511536,0.6196380257606506,0.6865050196647644,20565056.0,-0.03067462318390135,1.4166630918443353,-0.181825419737142,78.26096519137045,79.00301865691532,-0.04982201354108551,-0.2005286782882838,-0.1216532524036491,0.3505764101806552,30.882808117528505,0.12927699089050293,0.11479135437043786,0.15914485156536107,-0.17495096294926638,0.4932406660799885,-0.007903055691952598,0.3261927588226748,0.1515660285949707,35.84914133136085,-44.08993151278471,0.16704790725731372,3,-0.031204983592033386,-0.10698798298835754,-0.04792225360870361,0.12036100029945374,1.346264004707336,0,1.4050631583098454,1.454543189242574,0.7266259789466858,2.1428336758784563,0.8157820105552673,1.8000385081308314,0.8113250136375427,1.4050631583098454
2338,2009-03-31,0.7756620049476624,0.7756620049476624,0.6909629702568054,0.6909629702568054,14083467.0,0.10126545107674545,1.0,4.749838720999027,79.72981378566195,80.50078744362051,-0.0830590560902581,-0.258049855758139,-0.19278942867829385,0.2509812678065555,29.310611038361433,0.08469903469085693,0.14232236360227524,0.2133072048425675,-0.1314887666827591,0.5581031763678941,0.04090921907990419,0.3857051906052308,0.07551572442054744,74.46807057950664,-9.42689315105605,0.1723979857626633,3,-0.08469900488853455,-0.1783129870891571,-0.1693972498178482,0.024517983198165894,1.0609629750251772,1,1.3160925285833143,1.4166630918443353,0.7043370008468628,1.454543189242574,0.7266259789466858,2.1428336758784563,0.8157820105552673,1.3160925285833143
2339,2009-04-01,0.7578309774398804,0.7801200151443481,0.7177100181579591,0.7756620049476624,11845742.0,-0.022988140960939707,3.6666830086842883,-0.21052220456659823,76.38898657796236,80.84030419568286,-0.03696881768106364,-0.22618565693165937,-0.1756914285385165,0.24285626681890338,27.668855709995242,0.06240999698638905,0.16228058989659566,0.17920507788658147,-0.17045047978658578,0.5288606355597487,0.00437729904999784,0.3540328567231651,0.08871595785617825,65.95756968167305,-16.455992793625313,0.1748277788365836,4,-0.06686797738075256,-0.16048195958137512,-0.16271096467971802,0.03789101541042328,1.1367460489273071,2,1.694117974619747,1.0,0.7756620049476624,1.4166630918443353,0.7043370008468628,1.454543189242574,0.7266259789466858,1.694117974619747
2340,2009-04-02,0.7934929728507996,0.8291559815406799,0.7756620049476624,0.7801200151443481,16041977.0,0.04705798056895638,-3.8000385081308314,-0.749982450569103,77.63165493382863,81.4921858300314,-0.049146567023746535,-0.24491269212250677,-0.21068118497208088,0.18516811330801897,26.02980165634502,0.07132500410079956,0.18677584166001115,0.19614422470331194,-0.1576080868227625,0.5498965362293864,0.019268068940274663,0.37302038046634917,0.04851578425455094,82.97854302887406,-0.3573014155519587,0.17687615576303722,4,-0.055722445249557495,-0.1961439549922943,-0.2072889655828476,-0.004457980394363403,0.93168705701828,3,1.9101139724515184,3.6666830086842883,0.7578309774398804,1.0,0.7756620049476624,1.4166630918443353,0.7043370008468628,1.9101139724515184
2341,2009-04-03,0.8113250136375427,0.8246979713439941,0.7801200151443481,0.7934929728507996,13248058.0,0.022472840210137734,1.0,1.3334403037961142,75.88664295479927,81.05652351438135,-0.03970611429427917,-0.2399371226687298,-0.22661393251877604,0.14355288116129783,23.91106267418075,0.044577956199645996,0.20201417353463347,0.19168711453676224,-0.1567027642388007,0.5400769933123252,0.017492175148980715,0.3658820539245437,0.02623632884091376,91.48952755063257,9.481005716959928,0.17419493938778147,4,-0.07355448603630066,-0.21397599577903748,-0.24518075585365295,-0.03789202868938446,1.0252999663352969,4,1.7032965208431672,-3.8000385081308314,0.7934929728507996,3.6666830086842883,0.7578309774398804,1.0,0.7756620049476624,1.7032965208431672
2342,2009-04-06,0.9985529780387878,1.0163849592208862,0.8603609800338745,0.8603609800338745,52926641.0,0.23076814008459579,-1.2580754521179205,7.749645688767665,82.3205643878956,80.8870207038846,-0.20284011681733705,-0.3962199127018029,-0.4082907365072055,-0.06575685849669588,22.07505974306832,0.2050599455833435,0.215023075697232,0.3463729307055473,-0.01636104316376996,0.7091069045748646,0.16500594377088873,0.5277399176402059,-0.3789149522781372,94.52035148612326,12.036742122415333,0.1813669869346586,4,-0.1805414855480194,-0.3209629952907562,-0.437980979681015,-0.22511999309062958,0.936145007610321,0,1.3214300487812913,1.0,0.8113250136375427,-3.8000385081308314,0.7934929728507996,3.6666830086842883,0.7578309774398804,1.3214300487812913
2343,2009-04-07,0.9896379709243774,1.1055409908294678,0.9584329724311828,1.0297579765319824,44245108.0,-0.0089279260194286,-1.8695604150292258,-0.29032075798034657,79.51826618484371,80.40615094728578,-0.18781907400396414,-0.35568587714704214,-0.39496341049944506,-0.07713546057426224,20.290953509330368,0.14710801839828502,0.23137924492572493,0.30580732524394993,-0.05880527239126243,0.6704199228791623,0.12350102642634375,0.4881136240615561,-0.3620650064945221,70.1150686582065,-10.339792969555432,0.1823062988176062,4,-0.12704846262931824,-0.26746997237205505,-0.4335239678621292,-0.21620498597621918,0.9183130264282227,1,1.0720718745652236,-1.2580754521179205,0.9985529780387878,1.0,0.8113250136375427,-3.8000385081308314,0.7934929728507996,1.0720718745652236
2344,2009-04-08,1.074336051940918,1.074336051940918,0.9004809856414795,0.93614399433136,33153915.0,0.0855849143878622,1.5161368794528134,-3.4444675546945307,80.2327259983969,79.05013276148976,-0.258466061258508,-0.40682257969859525,-0.4758985375821281,-0.17913585613512328,18.946139062401723,0.17385506629943848,0.23746431561385928,0.35595725327730177,-0.019563246835004655,0.7314777533896082,0.1681970032211486,0.5437175033334549,-0.4276443664550782,90.54048902050086,10.82652654827828,0.18776025005615318,4,-0.21174654364585876,-0.3521680533885956,-0.5237942934036255,-0.3031320571899414,1.0921690464019775,2,0.7095442125904223,-1.8695604150292258,0.9896379709243774,-1.2580754521179205,0.9985529780387878,1.0,0.8113250136375427,0.7095442125904223
2345,2009-04-09,1.2036139965057373,1.2348179817199707,1.0921679735183716,1.1144570112228394,35747074.0,0.1203328738072813,-1.133322517874477,0.6451672174590405,83.0847522547648,79.22826358550262,-0.3653668101946894,-0.4999403472650783,-0.5994025723008634,-0.3245705921576989,18.38223459922839,0.16048192977905273,0.23192552140249767,0.44600629806518555,0.039508217883390984,0.8525043782469801,0.24275725797428827,0.6492553381560828,-0.5385683388061524,93.13742582813074,14.010879243730045,0.2032490400908973,4,-0.27638599276542664,-0.41680750250816345,-0.659758985042572,-0.43241000175476074,0.9539749622344971,3,0.5740736082061311,1.5161368794528134,1.074336051940918,-1.8695604150292258,0.9896379709243774,-1.2580754521179205,0.9985529780387878,0.5740736082061311
2346,2009-04-14,1.1991560459136963,1.359637975692749,1.123373031616211,1.1813240051269531,36699386.0,-0.0037038042137953475,-2.533356747206826,0.20000722018764466,80.55573342064983,79.48323783320035,-0.3205397167424472,-0.4574972422039951,-0.588672349847996,-0.33567641720666774,18.331632255771567,0.23626494407653809,0.22808515584174205,0.402542345225811,-0.016679504912643806,0.8217641953642658,0.1929314201565835,0.6121532702950384,-0.4999240487728882,67.85713518259105,-8.48916145690211,0.20961092506922743,4,-0.17385557293891907,-0.3499395549297333,-0.6586445271968842,-0.4279520511627197,0.8781919479370117,1,0.4386618286651589,-1.133322517874477,1.2036139965057373,1.5161368794528134,1.074336051940918,-1.8695604150292258,0.9896379709243774,0.4386618286651589
2347,2009-04-15,1.2214449644088743,1.3016860485076904,1.1501200199127195,1.163493037223816,25720114.0,0.01858717101175511,-2.5789769992315112,3.24987632532455,77.98759083980558,79.28965750588296,-0.29252509374038504,-0.44465340954053323,-0.6032946923644151,-0.3725610144172202,19.114728542593674,0.15156602859497093,0.2218002549631486,0.3880541652441023,-0.0452167281961815,0.8213250586843861,0.1714187185239604,0.6046896119642442,-0.46938048898391094,69.90288413807136,-4.344027929185614,0.21663544672014187,4,-0.18277096748352029,-0.3722284734249113,-0.7199394479393957,-0.4747589677572248,0.8781920671463019,2,0.5036493935375019,-2.533356747206826,1.1991560459136963,-1.133322517874477,1.2036139965057373,1.5161368794528134,1.074336051940918,0.5036493935375019
2348,2009-04-16,1.3328909873962402,1.3373479843139648,1.2392760515213013,1.274938941001892,28454565.0,0.09124113344009799,1.93338539131737,1.0000020570375407,82.3205643878956,79.94872170698666,-0.3538241581942462,-0.5150988969617565,-0.7056210586601579,-0.497675768006141,20.228898390724055,0.11590301990509055,0.23107360984179803,0.4567049890756607,0.0030564791020055715,0.9103534990493158,0.22988073408883314,0.6835292440624883,-0.532220631949854,94.17476181871429,20.58893277269253,0.22682425498682757,4,-0.26524099707603455,-0.4836744964122772,-0.8425302281975746,-0.5951209962368011,0.7355420589447021,3,0.4515050397545859,-2.5789769992315112,1.2214449644088743,-2.533356747206826,1.1991560459136963,-1.133322517874477,1.2036139965057373,0.4515050397545859
2349,2009-04-17,1.484457015991211,1.5067460536956787,1.3685530424118042,1.3730109930038452,25454021.0,0.11371224655892531,-1.2962911607665482,1.9230731254769746,85.04685188907399,80.7726324797917,-0.4374851346131037,-0.6253483622799105,-0.8468367447425866,-0.6586089953460172,22.568135304148417,0.17385506629943848,0.25079061859501506,0.5616866677999497,0.05916056221285659,1.0642127733870428,0.31042361500640325,0.8129497205934962,-0.6390692509251157,94.62368157647525,21.89709536633832,0.25126305279354655,4,-0.3410239815711975,-0.5549999922513962,-1.001897007226944,-0.7489155232906342,0.5215659141540532,4,0.2852854456540872,1.93338539131737,1.3328909873962402,-2.5789769992315112,1.2214449644088743,-2.533356747206826,1.1991560459136963,0.2852854456540872
2350,2009-04-20,1.4443360567092896,1.6315649747848509,1.3462640047073364,1.5513240098953247,36068860.0,-0.027027363439777075,1.1333315505638026,-0.9599979462538922,89.65521057065054,82.3024733259974,-0.3300404665858856,-0.5476513770746125,-0.7976242346386613,-0.626617704745307,24.96048824690379,0.2853009700775144,0.2649344390961115,0.47988500595092776,-0.051139884534456836,1.0109098964363126,0.2143725607082354,0.7453974511936201,-0.532812462780236,63.157834241100765,-12.501500953911979,0.26551244524269235,4,-0.19837307929992676,-0.4368670731782913,-0.9617760479450226,-0.7087945640087128,0.6374698877334595,0,0.5000007015534622,-1.2962911607665482,1.484457015991211,1.93338539131737,1.3328909873962402,-2.5789769992315112,1.2214449644088743,0.5000007015534622
2351,2009-04-21,1.4532519578933716,1.4621679782867432,1.252650022506714,1.399757981300354,32358675.0,0.00617301018185179,4.8749377429695455,-0.5,92.00002727641761,83.37796920249983,-0.2663306515306454,-0.5167022703495096,-0.79988805224281,-0.6431957072787443,27.699803164791653,0.20951795578002907,0.2875268771389199,0.4466744095087052,-0.09965295836434152,0.9930017773817519,0.17351072557218172,0.7198380934452285,-0.45532339826162227,62.962948289937316,-16.999613570441312,0.27316368393652335,4,-0.1872289776802063,-0.43240946531295776,-0.9718064516782761,-0.7177104651927948,0.4814460277557373,1,0.4846626884080494,1.1333315505638026,1.4443360567092896,-1.2962911607665482,1.484457015991211,1.93338539131737,1.3328909873962402,0.4846626884080494
2352,2009-04-22,1.5780709981918335,1.5914449691772459,1.4666260480880735,1.5424089431762695,25069698.0,0.08588946990265822,2.999965618213207,0.6666555243570887,92.45285708258046,84.81514596891502,-0.335591141964803,-0.604026918944957,-0.9173297165528694,-0.7779471525860076,29.531568330111007,0.1381930112838743,0.3124212324414737,0.5280295997858047,-0.055588364872675156,1.1116475644442845,0.23622061745656486,0.8198385821150446,-0.504106068741712,86.36362807596309,5.470338980742795,0.2918089823292399,4,-0.3120480179786682,-0.5483130067586899,-1.0988544896245003,-0.8425295054912567,0.4012049436569214,2,0.31638436815007065,4.8749377429695455,1.4532519578933716,1.1333315505638026,1.4443360567092896,-1.2962911607665482,1.484457015991211,0.31638436815007065
2353,2009-04-23,1.6360230445861816,1.7385530471801758,1.524577021598816,1.5602400302886963,23426918.0,0.036723345439305444,-1.909080742925675,2.1250321739566447,94.570137197542,86.40819165770893,-0.32655144216996557,-0.6304010079708602,-0.9653543390083205,-0.8477308171039115,30.362742443622494,0.21397602558135986,0.34512000057049796,0.5454153925180436,-0.08329750690153181,1.174128291937619,0.2310589428082559,0.8597718422278313,-0.4951461096958927,78.89908121833638,-3.7230535490645025,0.31435644970978766,4,-0.22066253423690796,-0.5349395275115967,-1.1478907838463783,-0.9004815518856049,0.49481892585754395,3,0.28337864096912035,2.999965618213207,1.5780709981918335,4.8749377429695455,1.4532519578933716,1.1333315505638026,1.4443360567092896,0.28337864096912035
2354,2009-04-24,1.676144003868103,1.7563840150833132,1.6226500272750854,1.7028900384902954,18757719.0,0.024523468306077323,-1.0000000000000033,-0.3529291473838865,94.59460224526505,87.68706387887562,-0.30433231716777764,-0.6349648886327772,-0.9940147160246766,-0.8986448810688972,31.25440281141264,0.13373398780822776,0.3567796413958836,0.542295402288437,-0.12341166223861366,1.2080024668154876,0.20944187002491166,0.8751489345519623,-0.45159241325723,84.07095562386358,1.4321924669859953,0.33285353226352526,4,-0.23626548051834106,-0.5527714937925339,-1.1902410089969635,-0.9406025111675262,0.47698700428009033,4,0.23404256529721712,-1.909080742925675,1.6360230445861816,2.999965618213207,1.5780709981918335,4.8749377429695455,1.4532519578933716,0.23404256529721712
2355,2009-04-27,1.62710702419281,1.6538540124893188,1.529034972190857,1.6226500272750854,11751407.0,-0.02925582740034771,3.307746108020933,-0.16664140986441553,89.95626007879878,88.73156684089216,-0.21110541916237713,-0.5502400629498241,-0.9328446914130455,-0.859728052215418,31.883892935810643,0.1471090316772461,0.37671960354948086,0.4526921719312669,-0.2300674152751574,1.1354517591376911,0.11131237832805474,0.794071965534479,-0.3174622456663465,74.33625826415815,-6.886222767360593,0.3413797936032122,4,-0.1738550066947937,-0.4859035313129425,-1.1412037760019302,-0.8915655314922333,0.46807301044464067,0,0.23287706359723326,-1.0000000000000033,1.676144003868103,-1.909080742925675,1.6360230445861816,2.999965618213207,1.5780709981918335,0.23287706359723326
2356,2009-04-28,1.5424089431762695,1.5825289487838743,1.4799989461898804,1.569156050682068,18712153.0,-0.05205440069841649,2.83340575979821,-6.001150101636939,79.61165855150122,88.91201880885835,-0.08112793705410004,-0.42297825422263857,-0.8367476074584428,-0.7846065230034317,33.447160490492486,0.1471080780029297,0.3900432832300118,0.32720494270324707,-0.340216298820764,0.994626184227258,-0.006505678058758457,0.6609155634652526,-0.1612858868007101,26.153860711426454,-51.181186691613384,0.33371062076200547,4,-0.0445789098739624,-0.401205450296402,-1.045361191034317,-0.8068674504756927,0.6597580909729004,1,0.3497107583905108,3.307746108020933,1.62710702419281,-1.0000000000000033,1.676144003868103,-1.909080742925675,1.6360230445861816,0.3497107583905108
2357,2009-04-29,1.6939749717712402,1.6984330415725708,1.5557819604873655,1.5602400302886963,20966277.0,0.09826578694678223,1.000000000000003,-4.999977715480123,83.19322689086394,89.00898130918817,-0.17725713829478074,-0.5234386074535207,-0.9740561325752801,-0.9426160655988478,36.2319501576533,0.15602409839630127,0.39196297240468825,0.4292890727519989,-0.22527549537164315,1.083853640875641,0.10200678869017787,0.7565713568138199,-0.2528101620024401,77.41953153911642,-0.794557967153537,0.327282284061821,4,-0.18945795297622658,-0.5059639513492584,-1.1991562247276306,-1.0074694454669952,0.5928909778594971,2,0.142105413532861,2.83340575979821,1.5424089431762695,3.307746108020933,1.62710702419281,-1.0000000000000033,1.676144003868103,0.142105413532861
2358,2009-04-30,1.7965049743652344,1.7965049743652344,1.6716860532760618,1.711806058883667,24131210.0,0.060526279492068014,1.947355828099979,0.6333342247180995,83.4710336496492,88.83389039369652,-0.2314466624062297,-0.5750514873430166,-1.0602684300090142,-1.050631717916803,39.00778213731391,0.12481892108917259,0.4057457148547048,0.48077692687511453,-0.17243236774918547,1.1339862214994145,0.15417227956296453,0.8073815741872645,-0.316506028175354,100.0,22.38075442456511,0.32660464731215,4,-0.27192747592926025,-0.5884334743022919,-1.2671382203698158,-1.156806468963623,0.38337302207946733,3,0.10173696710642255,1.000000000000003,1.6939749717712402,2.83340575979821,1.5424089431762695,3.307746108020933,1.62710702419281,0.10173696710642255
2359,2009-05-04,2.0416860580444336,2.0416860580444336,1.8098779916763303,1.8098779916763303,19713239.0,0.13647670737222972,1.000000000000002,2.736848105434721,85.07458188940787,88.32493165133623,-0.4350193165297893,-0.7579797727388686,-1.2858026302015126,-1.2906039955035717,42.10239297283108,0.24518108367919922,0.4333752197574252,0.6617652565240859,-0.012591047265619881,1.3361215603137917,0.324587104629233,0.9989434084189388,-0.5047160267829895,100.0,23.338086730369255,0.33717815189485295,5,-0.39451801776885986,-0.7110240161418915,-1.4331925436854362,-1.4376505613327026,0.20060205459594727,0,0.043667787242808176,1.947355828099979,1.7965049743652344,1.000000000000003,1.6939749717712402,2.83340575979821,1.5424089431762695,0.043667787242808176
2360,2009-05-05,2.309154987335205,2.344818115234375,2.0907220840454097,2.104094982147217,38488767.0,0.13100394560511353,-1.1923181358149593,0.8846111716507744,88.07335458154559,87.88863468523934,-0.633535881241404,-0.9550425937726819,-1.5288181711819053,-1.550900026718198,45.08446493898276,0.3031320571899414,0.4557924291160884,0.8534510850906372,0.11863137602762341,1.588270794153651,0.4860412305591304,1.220860939622144,-0.6712417507171631,95.87623295415933,17.352858411857724,0.3674098545315068,5,-0.4034329056739807,-0.8269269168376923,-1.6939747184515,-1.7051194906234741,0.0,1,-0.06756756477704662,1.000000000000002,2.0416860580444336,1.947355828099979,1.7965049743652344,1.000000000000003,1.6939749717712402,-0.06756756477704662
2361,2009-05-06,2.1932520866394043,2.45180606842041,2.1531310081481934,2.4072279930114746,38348718.0,-0.050192776721996624,-1.0302972350977277,-1.0434794740978788,81.3218424589254,86.651855282611,-0.44882367548814983,-0.7697672160663314,-1.3885859558749418,-1.4279271383089647,48.285139215924985,0.2986750602722168,0.45842991596180416,0.6684518307447433,-0.07111804046376768,1.4080217019532544,0.29866689514048783,1.0382367663489989,-0.4139578742980956,71.14430521546566,-8.119636938293212,0.36978493560425557,5,-0.22734957933425903,-0.6575300395488739,-1.5736140683293343,-1.5892165899276733,0.21843290328979492,2,-0.04471535789222647,-1.1923181358149593,2.309154987335205,1.000000000000002,2.0416860580444336,1.947355828099979,1.7965049743652344,-0.04471535789222647
2362,2009-05-07,2.318070888519287,2.3893959522247314,2.251204013824463,2.2601189613342285,28782179.0,0.05691037644064689,-2.6470999081333453,-0.27083389044881223,81.48147640236252,85.19755963870217,-0.5114153979865412,-0.8333908237223873,-1.4851114514384514,-1.544024215040012,50.13901863866275,0.19614386558532715,0.46713101774840826,0.7272947371006011,-0.049115734469385774,1.503705208670588,0.33908950131560767,1.1154999728855945,-0.4042743049621582,82.85710181703548,5.252934744601205,0.38820523578499344,5,-0.35216838121414185,-0.7823488414287567,-1.6895171254873276,-1.7207218706607819,0.0891571044921875,3,-0.050000133707797434,-1.0302972350977277,2.1932520866394043,-1.1923181358149593,2.309154987335205,1.000000000000002,2.0416860580444336,-0.050000133707797434
2363,2009-05-08,2.0506010055541988,2.3849380016326904,1.9971070289611816,2.3002400398254395,29910635.0,-0.11538468658995149,-1.1749950862480463,-4.307691674757689,66.84349195639521,82.11410293993885,-0.19998361182288682,-0.5084282015472803,-1.1915855375844067,-1.2679469844873816,50.92410186041369,0.3878309726715088,0.4700919590919337,0.40677670240402186,-0.34115412089825936,1.154707525706303,0.03281129075288147,0.7807421140551625,0.4012050628662114,37.49999767868675,-36.383585585736796,0.37396541165114056,5,-0.08469849824905351,-0.479216486215591,-1.4153604879975314,-1.4532519876956935,0.19168710708618208,4,0.11521741354685688,-2.6470999081333453,2.318070888519287,-1.0302972350977277,2.1932520866394043,-1.1923181358149593,2.309154987335205,0.11521741354685688
2364,2009-05-11,1.8366249799728396,2.006022930145264,1.7697579860687256,2.006022930145264,32614574.0,-0.10434795701445088,1.789466387710744,0.6785715650076115,60.57692344778422,78.84973220315946,0.043751544286066535,-0.24708334813259225,-0.9535026823137183,-1.0460934148358776,51.98934879359778,0.2808430194854732,0.45732280406447323,0.15468623042106655,-0.5473339320340951,0.8567063928762284,-0.19632385080651438,0.5056963116486475,0.606087107658386,9.803853369627296,-62.733352140792526,0.35101008122758093,5,0.1292775273323057,-0.251866936683655,-1.192468971014023,-1.2392759621143343,0.3878320455551145,0,0.18689336158159975,-1.1749950862480463,2.0506010055541988,-2.6470999081333453,2.318070888519287,-1.0302972350977277,2.1932520866394043,0.18689336158159975
2365,2009-05-12,1.8945770263671875,2.0327699184417725,1.7028900384902954,1.7385530471801758,26929249.0,0.03155355449603259,-1.9019563222609652,-0.921049983356942,61.59250685213327,76.84760423656301,0.030988892605969376,-0.26415961397405185,-0.9853151932717845,-1.094683263038709,52.11978906061729,0.32987987995147705,0.43791904433251183,0.17809012532234192,-0.49210268861501305,0.8482829392596969,-0.15700628164633557,0.5131865322910194,0.5212168972015383,25.595257707967527,-46.163875077702265,0.33509640696867743,5,0.10921698808670044,-0.28084298968315125,-1.250421017408371,-1.2972280085086823,0.12036204338073775,1,0.1835296646343918,1.789466387710744,1.8366249799728396,-1.1749950862480463,2.0506010055541988,-2.6470999081333453,2.318070888519287,0.1835296646343918
2366,2009-05-13,1.7251800298690796,2.0015649795532227,1.711806058883667,1.9792759418487549,19506007.0,-0.08941151198424646,-1.0634877110084557,-1.6285696166940704,53.775762009134716,73.57899702748199,0.2559548246497132,-0.056215844026450634,-0.7907769786591974,-0.9163869835946927,51.71976651547673,0.28975892066955566,0.4115431958379472,-0.017608070373535067,-0.6420424219920955,0.6068262812450251,-0.32982524618281506,0.2946091054357449,0.6478396605949404,3.2468753630295324,-63.91102927421424,0.3122171758092801,5,0.3365660309791565,-0.10921698808670044,-1.057620257139206,-1.1278310120105743,0.37445700168609664,2,0.33850087953455055,-1.9019563222609652,1.8945770263671875,1.789466387710744,1.8366249799728396,-1.1749950862480463,2.0506010055541988,0.33850087953455055
2367,2009-05-14,1.8366249799728396,1.8678300380706787,1.6360230445861816,1.6850589513778689,17633477.0,0.06459902628957348,1.1666620240428534,-0.5964914091459064,55.01113051182488,70.41678556772374,0.18648347793198927,-0.12565224381305762,-0.8759859044146967,-1.0184078007100363,51.1536611694403,0.23180699348449707,0.39622138131776086,0.06307787895202654,-0.5118722066938746,0.6380279645979277,-0.2243971638709239,0.3505529217749772,0.4961869313727567,26.78567619717071,-37.28066470320844,0.2874750428229506,5,0.20728957653045632,-0.18054145574569724,-1.169065207242966,-1.2392759621143343,0.20506107807159402,3,0.31310693049860605,-1.0634877110084557,1.7251800298690796,-1.9019563222609652,1.8945770263671875,1.789466387710744,1.8366249799728396,0.31310693049860605
2368,2009-05-15,1.9346979856491089,1.9926489591598509,1.8544570207595823,1.9257819652557373,14257035.0,0.05339849274930342,1.2142956060318173,0.05882598149482315,56.27705775543268,67.21706066394871,0.12301050225782051,-0.18585665258001938,-0.9457112205835152,-1.1066754186629522,50.55995662118921,0.15602397918701127,0.4086405888566671,0.13106053471565238,-0.408701463256246,0.6708225326875508,-0.13882046427029682,0.40094153370160157,0.3423708163557344,75.28098158919329,13.177294426376058,0.26988099898594925,5,0.10921657085418701,-0.25855445861816406,-1.1868972480297089,-1.2571080029010773,0.017830967903136985,4,0.24423967506423372,1.1666620240428534,1.8366249799728396,-1.0634877110084557,1.7251800298690796,-1.9019563222609652,1.8945770263671875,0.24423967506423372
2369,2009-05-18,1.9079509973526,2.0372281074523926,1.800963044166565,1.9614449739456177,56307395.0,-0.013824890755512409,1.3043478260869565,-5.999759335766716,56.89280451234116,63.75255510070378,0.1439277286903784,-0.13255180986159054,-0.8903428771715309,-1.0698231374142197,49.22578143503074,0.23626506328582764,0.40156476022024146,0.08313884735107413,-0.4367633958818522,0.6030410905840005,-0.17681227426538904,0.3430899689675373,0.3178341440587502,67.77779692603175,6.923137181596545,0.25995112161646317,5,0.1359635591506958,-0.23180747032165527,-1.1155722439289093,-1.1857829988002777,0.09361398220062256,0,0.17523359653979287,1.2142956060318173,1.9346979856491089,1.1666620240428534,1.8366249799728396,-1.0634877110084557,1.7251800298690796,0.17523359653979287
2370,2009-05-19,2.1665050983428955,2.184335947036743,1.9792759418487549,1.9881919622421265,39260382.0,0.13551401547998632,-1.0909003060074085,-3.3333311048714176,64.11291457393177,61.840452002371165,-0.153088073446908,-0.35229092195103684,-1.116249974146132,-1.3166658750384592,47.629425112967624,0.27638494968414307,0.39353555654253825,0.3055844962596894,-0.20324961673691178,0.8144186092562906,0.0511674397613886,0.56000155275799,-0.5304820537567139,96.74805232301544,30.202578172488302,0.25441705649830065,5,-0.15379559993743896,-0.39451807737350464,-1.3741263449192047,-1.4443370997905731,-0.04457902908325151,1,0.02674903799182582,1.3043478260869565,1.9079509973526,1.2142956060318173,1.9346979856491089,1.1666620240428534,1.8366249799728396,0.02674903799182582
2371,2009-05-20,2.1575889587402344,2.2690351009368896,2.0951800346374507,2.1575889587402344,22861546.0,-0.004115448244031761,-1.7857404818117093,0.0,61.20689535932368,59.58772077536685,-0.16736272926749218,-0.3034606702093203,-1.0723927907909347,-1.2959713229126026,47.01988454634824,0.17385506629943892,0.360045259049826,0.26145150661468497,-0.22561200247361457,0.7485150157029845,0.0179197520705352,0.5049832611588347,-0.5105996561050414,82.39430970096552,16.51281134467891,0.24353175454414974,5,-0.14710843563079834,-0.36999940872192383,-1.3005717098712921,-1.3707824647426605,0.06241011619567871,2,-0.06611541480801753,-1.0909003060074085,2.1665050983428955,1.3043478260869565,1.9079509973526,1.2142956060318173,1.9346979856491089,-0.06611541480801753
2372,2009-05-21,2.077347993850708,2.1308419704437256,2.0416860580444336,2.1130108833312993,10992133.0,-0.03719010730216987,1.4999883005358354,-100.0,56.862742356368955,58.47874859758615,-0.13953261624681756,-0.19383531283635902,-0.9568479145386459,-1.2048684016379014,45.86256745873845,0.11590290069580078,0.284840965066947,0.15624669194221497,-0.3130312998147149,0.6255246836991448,-0.07839230393624996,0.3908856878206799,-0.40547685928344723,59.047521783544674,-2.4141906875583956,0.23463899587846498,5,-0.12481892108917236,-0.27638494968414307,-1.140089511871338,-1.228131502866745,0.1783130168914795,3,0.010729563737249315,-1.7857404818117093,2.1575889587402344,-1.0909003060074085,2.1665050983428955,1.3043478260869565,1.9079509973526,0.010729563737249315
2373,2009-05-22,2.0996370315551762,2.144216060638428,2.059516906738281,2.0951800346374507,8698015.0,0.010729563737249315,-1.2353000396403397,-0.12497576563870741,51.58922114407396,57.480115008285004,-0.17224813424780772,-0.189317079715976,-0.9431335831415528,-1.2175503498917744,44.26318034491775,0.08469915390014737,0.22323563573273741,0.1553550302982334,-0.3002330123494885,0.6109430729459553,-0.07243899102562779,0.38314905162209434,-0.4038793383331303,63.80940350283839,6.924170152143944,0.227794021323861,5,-0.14710795879364058,-0.2540959715843205,-1.1556917876005177,-1.2504205405712132,0.1783139705657959,4,-0.027600472195815184,1.4999883005358354,2.077347993850708,-1.7857404818117093,2.1575889587402344,-1.0909003060074085,2.1665050983428955,-0.027600472195815184
2374,2009-05-25,2.0684330463409424,2.1397581100463867,2.0327699184417725,2.1352999210357666,4715399.0,-0.014861609290212185,1.823531262387607,-15.002674654966519,42.41575012908821,55.34936426128,-0.11700893675751733,-0.13409186114576954,-0.8764087776807004,-1.177107901525515,42.4759322544825,0.10698819160461426,0.14631100209663894,0.10453659296035767,-0.33597343884523356,0.5450466247659487,-0.11571842294243773,0.3247916088631533,-0.34974425681030263,30.769382673791156,-20.308672535934072,0.22025501590279553,5,-0.11590397357940674,-0.21620500087738037,-1.109999805688858,-1.2192165553569794,0.22734904289245605,0,-0.05603473266573977,-1.2353000396403397,2.0996370315551762,1.4999883005358354,2.077347993850708,-1.7857404818117093,2.1575889587402344,-0.05603473266573977
2375,2009-05-26,2.006022930145264,2.0416860580444336,1.8945770263671875,2.0149390697479252,14846269.0,-0.03017265475722397,3.7142687962960097,0.1333416529986451,43.8953372670375,54.25153928993586,-0.04149095071876796,-0.044099824536621535,-0.7796203911358197,-1.1076502819034815,41.20049524647202,0.17385601997375488,0.11022341890415865,0.023180681467056763,-0.3879542882574296,0.43431565119154314,-0.18238680339518654,0.22874816632930006,-0.2653202881583743,29.761917647560814,-18.0021965458186,0.2055674848622432,5,-0.05349385738372847,-0.1537948846817021,-0.96957790106535,-1.0832524001598363,0.3477110862731929,1,-0.002222282968479594,1.823531262387607,2.0684330463409424,-1.2353000396403397,2.0996370315551762,1.4999883005358354,2.077347993850708,-0.002222282968479594
2376,2009-05-27,2.081805944442749,2.126384019851685,2.0193960666656494,2.0416860580444336,11849073.0,0.03777774080179497,-1.5262837889190184,-4.499692488702302,42.04204286197262,52.8105295510634,-0.06857839177656633,-0.08158343278598368,-0.8194357243748871,-1.1765141717413314,40.41231018550619,0.1203610897064209,0.10214364251048447,0.07199384570121747,-0.28464741177995423,0.4286351031823892,-0.10632678303936816,0.2503144744418033,-0.31997000409785925,74.9998567420075,30.36631741509416,0.17832062874058582,5,-0.04680687189102173,-0.229577898979187,-0.9550899639725685,-1.096625953912735,0.12481904029846191,2,0.019271788959962066,3.7142687962960097,2.006022930145264,1.823531262387607,2.0684330463409424,-1.2353000396403397,2.0996370315551762,0.019271788959962066
2377,2009-05-28,1.9346979856491089,2.0149390697479252,1.930240035057068,1.9703600406646729,11601885.0,-0.07066362702361173,-2.8000411823066313,-0.8888872381518348,45.751652493200794,51.641040077482074,0.10493975523257948,0.08904916558277698,-0.639483569062606,-1.0251941074692956,39.02375802323588,0.15156590938568093,0.08339077747407653,-0.08715026378631574,-0.4139073268667639,0.2396067992941322,-0.2505287953265398,0.07622826775390834,-0.1525740788805392,16.071588883943807,-28.247155832092854,0.163378531540224,5,0.10030108690261841,0.024518072605133057,-0.7912652492523193,-0.949517995119095,0.23180711269378662,3,0.14746543977564697,-1.5262837889190184,2.081805944442749,3.7142687962960097,2.006022930145264,1.823531262387607,2.0684330463409424,0.14746543977564697
2378,2009-05-29,1.9792759418487549,2.0506010055541988,1.948071002960205,2.006022930145264,11217780.0,0.023041299743065347,-1.2999911753143913,0.750012535307796,55.97017196530738,51.53852535003387,0.07526509939205717,0.06204721441649319,-0.6497347198138259,-1.0657562332267467,37.31833431165914,0.11590301990508989,0.09765477709616754,-0.051710855960846125,-0.3617264396855058,0.2583047277638135,-0.20671864782317595,0.1032969359014837,-0.17767558731345234,34.545452777421225,-13.555118066093122,0.15500779186232988,5,0.10253012180328369,-0.01337343454360962,-0.8313854560256004,-0.994095951318741,0.21397614479064941,4,0.13963948282788374,-2.8000411823066313,1.9346979856491089,-1.5262837889190184,2.081805944442749,3.7142687962960097,2.006022930145264,0.13963948282788374
2379,2009-06-01,2.1308419704437256,2.1308419704437256,2.0104811191558842,2.0104811191558842,6906919.0,0.07657650224020784,-1.0000000000000073,-4.499977715380753,59.169559970456554,50.98926372742551,-0.04621934475758582,-0.0869552471114492,-0.7669480749342585,-1.212597841769732,35.023999511591576,0.1515660285949707,0.1060602734802063,0.09539737701416007,-0.2178135113221793,0.4086082653504992,-0.061208067154009616,0.25200282118232975,-0.31054422605235965,100.0,47.02634368235088,0.1566054441681696,6,-0.04903590679168701,-0.16493946313858032,-0.8726199567317963,-1.0921679437160492,0.06241011619567871,0,0.069037982974689,-1.2999911753143913,1.9792759418487549,-2.8000411823066313,1.9346979856491089,-1.5262837889190184,2.081805944442749,0.069037982974689
2380,2009-06-02,2.1531310081481934,2.1709630489349365,2.059516906738281,2.0951800346374507,11948915.0,0.010460202123682816,1.3809448618362503,0.48147693282887855,68.7499889012,51.82738523207844,-0.07890243837239508,-0.12810030701290698,-0.755785412466472,-1.2282054112862837,32.098385173903175,0.11144614219665572,0.10553471989377616,0.12548761367797834,-0.16604033066911317,0.41701555802506984,-0.020276358495567415,0.2712515858515241,-0.3148837694950064,92.59229913273256,31.95177187095942,0.1457639721735457,6,-0.12036097049713135,-0.1872285008430481,-0.8715054914355278,-1.1055414974689484,0.2407228946685791,1,0.06625285713937701,-1.0000000000000073,2.1308419704437256,-1.2999911753143913,1.9792759418487549,-2.8000411823066313,1.9346979856491089,0.06625285713937701
2381,2009-06-03,2.0951800346374507,2.1531310081481934,2.0639750957489014,2.121926069259644,9834003.0,-0.026914745684975094,1.0,-0.4615286508903123,61.88530119404444,52.38544732515349,-0.034347117038017405,-0.08208173869655733,-0.6643664325666632,-1.162489718003272,28.85006969027139,0.08915591239929199,0.10535463618333796,0.07244024276733363,-0.21053255807041493,0.35541304360508197,-0.06904615765154043,0.2139266431862079,-0.23970128149291559,68.51858362992475,3.4471129935765816,0.1414864004188742,6,-0.062409996986388716,-0.12927752733230546,-0.7979522794485088,-1.0475905239582057,0.20506000518798873,2,0.12340418365324224,1.3809448618362503,2.1531310081481934,-1.0000000000000073,2.1308419704437256,-1.2999911753143913,1.9792759418487549,0.12340418365324224
2382,2009-06-04,2.20216703414917,2.251204013824463,2.0907220840454097,2.0951800346374507,14410984.0,0.0510633920441268,-1.769247858606291,-4.000106969985889,62.19511969756312,53.56388049776341,-0.13607645039057914,-0.20890800226538664,-0.7391138267695565,-1.2602280800229222,25.56402019767834,0.16048192977905318,0.06682108069564174,0.18522243499755842,-0.07621151440148255,0.4466563843965994,0.05450546029803771,0.3159394096970789,-0.3301460270929406,83.82327957767305,19.215277703424732,0.1307169746995205,6,-0.12927651405334473,-0.19837301969528198,-0.8826502710580826,-1.154577523469925,0.22289204597473145,3,0.0020243471648204725,1.0,2.0951800346374507,1.3809448618362503,2.1531310081481934,-1.0000000000000073,2.1308419704437256,0.0020243471648204725
2383,2009-06-05,2.2868659496307373,2.3626489639282227,2.242288112640381,2.251204013824463,16116353.0,0.03846162174264478,-3.4999977715281525,0.3333296191970321,66.40927948487595,56.22982820396204,-0.21391993874124893,-0.2898602741583065,-0.7936607204778745,-1.335305488140106,24.076874340042608,0.16048192977905273,0.039425702863384426,0.258108103275299,-0.02974615355391519,0.5459623601045132,0.1141809748606919,0.40203523168990607,-0.3989643788192816,78.48099551891914,13.684309192110291,0.14392712841460714,6,-0.15825295448303223,-0.2429513931274414,-0.9406019300222397,-1.2392764389514923,0.25855398178100586,4,-0.052631353974760375,-1.769247858606291,2.20216703414917,1.0,2.0951800346374507,1.3809448618362503,2.1531310081481934,-0.052631353974760375
2384,2009-06-08,2.1798779964447017,2.2913239002227783,2.1130108833312993,2.2556610107421875,10607203.0,-0.04678365743445134,1.4242332894124756,-2.1250392774290288,50.66663893461374,56.982195055914964,-0.09997442760123398,-0.1642598310028518,-0.6567111691551142,-1.2187222230232517,23.55166476732667,0.17831301689147905,0.026058814392650564,0.13395749926567024,-0.14649945017765154,0.4144144487089918,-0.006270975455990424,0.2741859739873309,-0.26349158204624,39.70582683407942,-20.179704742638457,0.14022847472166078,6,-0.03343349695205644,-0.1359634399414058,-0.8135534971952434,-1.112228006124496,0.39674711227417037,0,0.006135247117735609,-3.4999977715281525,2.2868659496307373,-1.769247858606291,2.20216703414917,1.0,2.0951800346374507,0.006135247117735609
2385,2009-06-09,2.242288112640381,2.2957820892333984,2.1977100372314453,2.264576911926269,8066054.0,0.028630095949162104,1.3157740658796242,0.29411339061275227,54.008467050828244,58.31179774356559,-0.1400763900858717,-0.2100542488607644,-0.6879604172774636,-1.270293737437003,23.359388213012814,0.11590409278869673,0.026318413266171348,0.17898206114769,-0.10505897428693256,0.46302309658231255,0.03696154343037872,0.3210025788650013,-0.2991259452701336,59.70157951161025,2.553240588143261,0.14202051771731128,6,-0.0958436131477356,-0.19837355613708496,-0.7533730715513229,-1.0520475804805756,0.5438549518585205,1,-0.02186874457592991,1.4242332894124756,2.1798779964447017,-3.4999977715281525,2.2868659496307373,-1.769247858606291,2.20216703414917,-0.02186874457592991
2386,2009-06-10,2.309154987335205,2.3626489639282227,2.2824079990386963,2.2824079990386963,11493031.0,0.029820822006716208,-5.0,-1.200019254219907,61.11113777655876,60.01840721949424,-0.1914336341218199,-0.24340762403801097,-0.719372750263586,-1.3239013246415905,23.251732351891558,0.1203608512878418,0.04996469429705375,0.21665018796920776,-0.03975733175365903,0.47305770769207456,0.08844642810777437,0.34485394783064116,-0.3408236121714794,80.3278084843724,22.452259629588752,0.1282037598614334,6,-0.1537950038909912,-0.2652404308319092,-0.6151799112558365,-0.9673484265804291,0.8068680763244629,2,0.03667961481412352,1.3157740658796242,2.242288112640381,1.4242332894124756,2.1798779964447017,-3.4999977715281525,2.2868659496307373,0.03667961481412352
2387,2009-06-11,2.411684989929199,2.4295170307159424,2.318070888519287,2.318070888519287,11114169.0,0.044401524867897724,-1.3809691172200913,3.4999866292285065,63.88892249278662,60.89826838921416,-0.24494634017759687,-0.31689393876283845,-0.7838072573974975,-1.4140071519648145,23.643969124561554,0.1203620433807373,0.07959243557819384,0.2904271900653841,0.025989479508309987,0.5548649006224582,0.15820833478684682,0.42264604534392114,-0.41969455943960376,94.36597332023625,35.70262916646294,0.1322188552785371,6,-0.19168591499328613,-0.3789149522781372,-0.6608727127313614,-1.0163844525814056,0.5483140945434566,3,-0.04621040914096808,-5.0,2.309154987335205,1.3157740658796242,2.242288112640381,1.4242332894124756,2.1798779964447017,-0.04621040914096808
2388,2009-06-12,2.4072279930114746,2.478553056716919,2.367106914520264,2.4339749813079834,10914936.0,-0.001848084196873212,-1.0833168057582905,-0.28571537721000595,65.44719397682826,61.59578327881102,-0.1937782593720847,-0.2900943600033665,-0.7428204789766144,-1.3957445448947414,23.695156046071265,0.11144614219665483,0.10889782999799147,0.26234369277954084,-0.01598396147302994,0.5406713470321116,0.12317986565325523,0.40150751990582645,-0.3802354345037715,80.48787010132433,17.540333267576628,0.1391638271262854,6,-0.1381930112838745,-0.3499399423599243,-0.6564157158136368,-1.011927455663681,0.4527719020843506,4,0.007407311299217678,-1.3809691172200913,2.411684989929199,-5.0,2.309154987335205,1.3157740658796242,2.242288112640381,0.007407311299217678
2389,2009-06-15,2.242288112640381,2.3849380016326904,2.1932520866394043,2.3715651035308842,14681588.0,-0.06851859518497527,1.4571528116294599,4.833328876409519,59.85133840370554,60.60704433464496,-0.012703124286620682,-0.10416299902918436,-0.5419394327037974,-1.2181739058764323,23.646458046815432,0.2139759063720703,0.1404500188160891,0.08068695664405823,-0.17712811055421174,0.3385020238423282,-0.048220576955076755,0.2095944902431932,-0.17013950431175617,17.187472579449608,-47.89411580487619,0.12890753359913495,6,0.028975963592529297,-0.18500006198883057,-0.47364459931850433,-0.8469875752925873,0.8027119636535645,0,0.13518861249922653,-1.0833168057582905,2.4072279930114746,-1.3809691172200913,2.411684989929199,-5.0,2.309154987335205,0.13518861249922653
2390,2009-06-16,2.224457025527954,2.2913239002227783,2.1308419704437256,2.219999074935913,13752138.0,-0.007952183759039722,1.3225986770597187,-0.03448371254105741,56.25004308955335,59.98090454525706,0.018226242511261148,-0.08618651845752989,-0.4887830180914521,-1.1871892622102078,22.974112798610058,0.16048192977905273,0.15486690888001586,0.05995827317237845,-0.19938696819495583,0.3193035145397125,-0.06971434751128847,0.18963089385604537,-0.11166797236049986,26.923229882488144,-35.379307824400854,0.12967262068366706,6,0.06018054485321045,-0.1671689748764038,-0.4491267502307892,-0.8291564881801605,0.7705428600311279,1,0.15831642470473617,1.4571528116294599,2.242288112640381,-1.0833168057582905,2.4072279930114746,-1.3809691172200913,2.411684989929199,0.15831642470473617
2391,2009-06-17,2.0149390697479252,2.2289140224456787,1.9926489591598509,2.224457025527954,18128934.0,-0.09418835849629492,1.1632830151609437,-46.99871644026089,53.33334851993525,58.99626330329841,0.24045102330184331,0.11815434578695738,-0.24622088795814223,-0.9651042942122192,21.736132527722706,0.23626506328582786,0.1481204078229692,-0.142427188158035,-0.41027934157063095,0.1254249652545607,-0.276353264864333,-0.008501111451737042,0.4636139869689937,4.5873477297557645,-60.937368231792874,0.13392607670629786,6,0.22066193819045976,0.042348980903625044,-0.20617504417896315,-0.6196385324001317,0.9550609588623038,2,0.38274308455761696,1.3225986770597187,2.224457025527954,1.4571528116294599,2.242288112640381,-1.0833168057582905,2.4072279930114746,0.38274308455761696
2392,2009-06-18,2.0996370315551762,2.126384019851685,2.0193960666656494,2.0639750957489014,10517628.0,0.042034999012574126,1.4000192540654017,-0.17020944898735088,54.83871153254477,57.71064464192828,0.15609472573436234,0.03711473224581985,-0.3022450187472687,-1.0359033626873173,20.739388298934962,0.11144495010375977,0.1295567686315886,-0.058843678236007335,-0.3254767149814395,0.20778935850942482,-0.1921601966087234,0.07447284013670874,0.3691979432106014,22.01835154986729,-45.46595366916962,0.13331651837271608,6,0.13596397638320878,-0.04234898090362593,-0.2607824802398686,-0.7043364942073826,0.7553629875183101,3,0.48407701751748333,1.1632830151609437,2.0149390697479252,1.3225986770597187,2.224457025527954,1.4571528116294599,2.242288112640381,0.48407701751748333
2393,2009-06-19,2.0416860580444336,2.126384019851685,2.0416860580444336,2.121926069259644,20439369.0,-0.027600472195815184,-1.1111154030147101,-2.250018385179524,46.12404603295858,57.20591209729993,0.19624694336677528,0.09539237653821875,-0.21541501601744018,-0.9648188101817083,19.64400127236379,0.08469796180725142,0.12429848337469007,-0.11389710307121259,-0.3844532880295328,0.15665908188710764,-0.24917519555037293,0.021380989407947748,0.41762519640922546,12.500246903525952,-48.76961135256707,0.13527809247916017,6,0.19391494989395142,0.09807199239730835,-0.19168701767921448,-0.64638552069664,0.7133140563964844,4,0.4497817001835238,1.4000192540654017,2.0996370315551762,1.1632830151609437,2.0149390697479252,1.3225986770597187,2.224457025527954,0.4497817001835238
2394,2009-06-22,1.9525289535522459,2.072890043258667,1.9346979856491089,2.0327699184417725,11809891.0,-0.043668371119497285,-1.3846177581397645,1.0000118852714717,41.758228195282506,55.84477444668374,0.279115055360202,0.1849009900035805,-0.10054996268027705,-0.8637673834516295,18.687045974388187,0.1381920576095581,0.10792228955766703,-0.1972590029239656,-0.480349936634757,0.08583193078682583,-0.3388044697793611,-0.0557135360685701,0.4974490549955368,4.999908075792282,-50.147087827021515,0.14154546685539568,6,0.25409656763076804,0.18722909688949607,-0.09249991178512551,-0.5572284162044523,0.7074711322784426,0,0.46476695768972487,-1.1111154030147101,2.0416860580444336,1.4000192540654017,2.0996370315551762,1.1632830151609437,2.0149390697479252,0.46476695768972487
2395,2009-06-23,2.0015649795532227,2.0684330463409424,1.7653000354766846,1.9079509973526,18350456.0,0.02511410953049653,1.6666624719280225,-1.1666607241015552,46.12542549765071,54.179695304582836,0.21494527760585935,0.1428371988659647,-0.12694584689181676,-0.900289646471685,18.768807550508203,0.3031330108642578,0.07784377671206633,-0.14800007939338666,-0.43157423714432364,0.1355740783575503,-0.28978715826885537,-0.006213000517917955,0.4278018280786129,50.96156516355042,-2.390989641432057,0.1417870788754685,6,0.1203615665435791,0.1203615665435791,-0.1415359377861023,-0.6062644422054291,0.7284350395202637,1,0.5213096289152861,-1.3846177581397645,1.9525289535522459,-1.1111154030147101,2.0416860580444336,1.4000192540654017,2.0996370315551762,0.5213096289152861
2396,2009-06-24,2.121926069259644,2.144216060638428,2.0283119678497314,2.0506010055541988,13137101.0,0.06013349101126231,-1.0000164564018565,0.7619060959567949,46.71532077336726,52.27151733575846,0.07289889104974856,0.027021316817567698,-0.2226576826920812,-1.0070965081826482,18.372278840339824,0.14265108108520552,0.08024821392091797,-0.029644995927810225,-0.311764818890929,0.25247482703530877,-0.1707049074093696,0.11141491555374916,0.2675967320428825,94.11743238643193,42.776045412234744,0.14105991148155947,6,4.768371577590358e-07,4.768371577590358e-07,-0.2295778095722203,-0.7266255319118504,0.7280738353729244,2,0.41145345681344114,1.6666624719280225,2.0015649795532227,-1.3846177581397645,1.9525289535522459,-1.1111154030147101,2.0416860580444336,0.41145345681344114
2397,2009-06-25,2.219999074935913,2.2734930515289307,2.059516906738281,2.1397581100463867,24840267.0,0.04621886082510285,1.2857168325279082,1.1250037605420389,47.29243794116386,50.254322220684635,-0.06171411953297801,-0.051207150236999954,-0.29515215174490805,-1.0904091360683772,18.209840948958853,0.21397614479064986,0.07577477969283253,0.05416295528411874,-0.2100692783879179,0.31839518895615515,-0.07795316155189935,0.18627907212013683,0.132070360417063,89.47368914894376,39.84826128419783,0.1321161168360182,6,-0.14488005638122559,-0.09807252883911133,-0.3209640383720398,-0.8246985375881195,0.6700010299682617,3,0.33783840819661926,-1.0000164564018565,2.121926069259644,1.6666624719280225,2.0015649795532227,-1.3846177581397645,1.9525289535522459,0.33783840819661926
2398,2009-06-26,2.2556610107421875,2.344818115234375,2.23337197303772,2.2913239002227783,16628264.0,0.01606394174164416,-1.7777866916254599,-0.4444474157269986,53.25670819983874,49.52158553136611,-0.13537270603410256,-0.06861950234821101,-0.3078865701986315,-1.110953471396534,17.9923858308744,0.12481904029846191,0.05716023565256334,0.07600563764572144,-0.1757599484105894,0.3277712237020325,-0.04987715538243398,0.20188843067387685,-0.49036097526550293,84.61530233371388,32.341548988025096,0.12588279302815553,6,-0.20060193538665771,-0.13373446464538574,-0.3789149522781372,-0.8603604733943939,0.6193389892578125,4,0.26570437910530553,1.2857168325279082,2.219999074935913,-1.0000164564018565,2.121926069259644,1.6666624719280225,2.0015649795532227,0.26570437910530553
2399,2009-06-29,2.277951002120972,2.349276065826416,2.1575889587402344,2.224457025527954,13378031.0,0.009881800178587419,-1.0476098306379726,-1.4999899719884335,51.587315904739626,49.003504733053475,-0.1699432685377129,-0.08361010449472994,-0.3114034905081122,-1.1181986625987592,17.351094864208626,0.19168710708618164,0.02439343255946458,0.09094017744064375,-0.1634032717016205,0.345283626582908,-0.03623154713048837,0.21811190201177588,-0.5010606050491337,87.78630286199783,34.94632011285182,0.12717172457113216,6,-0.22066295146942183,-0.15602445602417037,-0.37891593575477645,-0.8826504647731785,0.6170489788055415,0,0.20942026930156588,-1.7777866916254599,2.2556610107421875,1.2857168325279082,2.219999074935913,-1.0000164564018565,2.121926069259644,0.20942026930156588
2400,2009-06-30,2.2957820892333984,2.353734016418457,2.219999074935913,2.309154987335205,11269226.0,0.007827686853590698,1.6086744208759063,-0.24998885769042,49.37761978904983,48.563979318510654,-0.19734594386487903,-0.09508102503096616,-0.3085738313834465,-1.1212267797019257,16.507943962317878,0.13373494148254395,-0.012068062017234649,0.1016387104988099,-0.15667410783748004,0.3599515288350996,-0.027517698669334845,0.23079511966695465,-0.495996265411377,82.19176376034035,31.472681983698962,0.12915640916814486,6,-0.23626506328582764,-0.17385554313659668,-0.3934035301208496,-0.9004815518856049,0.4442179203033447,1,0.15864658858755565,-1.0476098306379726,2.277951002120972,-1.7777866916254599,2.2556610107421875,1.2857168325279082,2.219999074935913,0.15864658858755565
2401,2009-07-01,2.353734016418457,2.376023054122925,2.2957820892333984,2.313612937927246,10563156.0,0.025242782168585443,-1.1176570522500755,-3.000178284899269,47.18618216606462,47.713698277790634,-0.22594655629930038,-0.13983919315080628,-0.34505305616255955,-1.165240867704897,15.628726625814219,0.08024096488952637,-0.03037017245959639,0.14666293859481794,-0.1166276163926474,0.4099534935822833,0.015017661101085267,0.2783082160885506,-0.5207113010406494,92.9577867954077,45.78683752750884,0.13164527749373273,7,-0.28307247161865234,-0.23180747032165527,-0.4513554573059082,-0.9517469853162766,0.41626596450805664,2,0.15985918546037414,1.6086744208759063,2.2957820892333984,-1.0476098306379726,2.277951002120972,-1.7777866916254599,2.2556610107421875,0.15985918546037414
2402,2009-07-02,2.206624984741211,2.349276065826416,2.1575889587402344,2.349276065826416,12529149.0,-0.06250027855785234,1.6874960305654814,-3.555514618492988,41.44483715103794,47.19378617979945,-0.0693591556522164,0.00803278624988124,-0.1817619276451099,-1.0053350021319956,14.50899732630719,0.19614505767822266,-0.04613786656421581,-0.0006689906120298517,-0.26394961269470363,0.2626116314706437,-0.13230930165336652,0.13097132042930681,-0.330162242263794,22.448888263101423,-19.660542879644602,0.1316403110413368,7,-0.13596343994140625,-0.08469843864440918,-0.2630114257335663,-0.7890354543924332,0.7033751010894775,3,0.291565138770878,-1.1176570522500755,2.353734016418457,1.6086744208759063,2.2957820892333984,-1.0476098306379726,2.277951002120972,0.291565138770878
2403,2009-07-03,2.1665050983428955,2.246746063232422,2.1308419704437256,2.2289140224456787,8731115.0,-0.01818156083418976,1.3636288495385902,0.4374935235542066,46.38297988555515,47.707647478718634,-0.01080832102977558,0.040763150956360406,-0.12746075470891682,-0.9516675147550369,12.961559221836936,0.11590409278869629,-0.0433738124956049,-0.03477083444595319,-0.29588664057575365,0.22634497168384704,-0.16532873751085342,0.09578706861894704,-0.2500775309338379,14.54562781272001,-29.44740631834379,0.13055790306490012,7,-0.09584355354309082,-0.04457855224609375,-0.1693975329399109,-0.7355420589447021,0.7634949684143062,4,0.3339456745865321,1.6874960305654814,2.206624984741211,-1.1176570522500755,2.353734016418457,1.6086744208759063,2.2957820892333984,0.3339456745865321
2404,2009-07-06,2.1932520866394043,2.2289140224456787,2.0951800346374507,2.104094982147217,9769342.0,0.012345684446792626,-1.5000044569635473,-1.4285954416607451,48.52319960968591,47.974066824500326,0.000203650716071202,0.015883863146760824,-0.14071668303851492,-0.9641467585799051,12.22575371788992,0.13373398780822798,-0.04818189633179015,-0.00869255065917951,-0.2696460742945641,0.2522609729762051,-0.1391693124768718,0.12178421115851279,-0.24005688029323724,34.920594494970565,-10.7676869869331,0.13047676181769233,7,0.008915424346923828,-0.07132554054260254,-0.16939780116081238,-0.7533735483884811,0.726747989654541,0,0.31083883038962434,1.3636288495385902,2.1665050983428955,1.6874960305654814,2.206624984741211,-1.1176570522500755,2.353734016418457,0.31083883038962434
2405,2009-07-07,2.1932520866394043,2.309154987335205,2.1932520866394043,2.219999074935913,12486013.0,0.0,-7.666613183580693,-0.29999839551600205,60.52631356718226,49.50862157936866,0.03380935880116542,0.01267152282589512,-0.1253666163586593,-0.9492359102965926,11.259484270615461,0.11590290069580078,-0.03486553534309511,-0.0062407493591307706,-0.2665188435325927,0.2540373448143314,-0.13637979644586196,0.12389829772760041,-0.20623065247109662,34.920594494970565,-15.30711165979627,0.13013904708673105,7,0.02451789379119873,-0.07132554054260254,-0.16939780116081238,-0.7355420589447021,0.7167479991912842,1,0.31995770051328565,-1.5000044569635473,2.1932520866394043,1.3636288495385902,2.1665050983428955,1.6874960305654814,2.206624984741211,0.31995770051328565
2406,2009-07-08,2.3938539028167725,2.474095106124878,2.3002400398254395,2.318070888519287,27577942.0,0.09146318264068731,-2.120023618358139,-2.833328876409502,65.27778912643481,51.50699393328765,-0.13875455708231632,-0.19105500235104023,-0.30524038005018195,-1.133609010539001,9.957737032077521,0.28084301948547363,-0.0006977367993297179,0.19012612104415894,-0.08022608646571205,0.4604783285540299,0.05495001728922322,0.32530222479909465,-0.37571233905209533,78.82343317907112,23.993575929137663,0.13517610375493552,7,-0.10921633243560791,-0.2719273567199707,-0.3945176303386688,-0.9227703660726547,0.6961460113525391,2,0.14459784129376962,-7.666613183580693,2.1932520866394043,-1.5000044569635473,2.1932520866394043,1.3636288495385902,2.1665050983428955,0.14459784129376962
2407,2009-07-09,2.3002400398254395,2.456264019012451,2.2601189613342285,2.4339749813079834,19686572.0,-0.03910592157741144,1.2000082898894102,-1.7647086582960263,62.946422815513344,52.58362889058483,-0.036388125338915334,-0.11195857833406686,-0.19644507197136818,-1.023718961389676,8.243851127809057,0.19614505767822266,0.024013503828167693,0.10208450555801374,-0.15446195814622055,0.3586309692622478,-0.026188726294103404,0.23035773741013088,-0.2365031218247422,54.11766926636826,-5.815994061595362,0.12827323185211706,7,-0.015602469444274902,-0.1783134937286377,-0.3009037673473358,-0.8113255202770233,0.9397599697113037,3,0.2042221389802097,-2.120023618358139,2.3938539028167725,-7.666613183580693,2.1932520866394043,-1.5000044569635473,2.1932520866394043,0.2042221389802097
2408,2009-07-10,2.4250590801239014,2.4696369171142583,2.1709630489349365,2.2734930515289307,52753410.0,0.054263484739590195,1.4814868371530956,-1.1333315505638009,72.84485391838979,54.945577558768186,-0.15047513579177174,-0.24809312827416719,-0.3076246046520654,-1.1310860491753805,6.269924625012489,0.29867386817932173,0.044301010218623205,0.2260119915008545,-0.0336981493219799,0.4857221323236889,0.0961569210894373,0.3558670619122717,-0.32028634331078587,87.05883463318412,19.34295358987859,0.12985507041141714,7,-0.14042150974273682,-0.3031325340270996,-0.3867168128490448,-0.9361445605754852,0.8149409294128418,4,0.19997080058025252,1.2000082898894102,2.3002400398254395,-2.120023618358139,2.3938539028167725,-7.666613183580693,2.1932520866394043,0.19997080058025252
2409,2009-07-13,2.545419931411743,2.5989139080047607,2.3581910133361816,2.380481004714966,19399191.0,0.049632131552725944,-1.2978631885350926,1.0882315003287641,74.59678975918126,57.74770755544945,-0.25580634352441045,-0.3632012128808362,-0.42057025604476106,-1.2330466980913253,5.376875853179204,0.2407228946685791,0.06122038006031527,0.33121625185012826,0.028980943729439268,0.6334515599708173,0.18009859778978354,0.482333905910473,-0.40371495766745147,87.49997214416399,16.93506886478977,0.15111765406034455,7,-0.1983729600906372,-0.3633129596710205,-0.4591561555862427,-1.0096978843212128,0.8445801734924316,0,0.151087107710421,1.4814868371530956,2.4250590801239014,1.2000082898894102,2.3002400398254395,-2.120023618358139,2.3938539028167725,0.151087107710421
2410,2009-07-14,2.576625108718872,2.6613240242004395,2.5543360710144043,2.585541009902954,16988262.0,0.012259343506366704,-3.0,-0.05405577302241675,72.36845376969316,60.545737733630396,-0.27153979633687575,-0.38648538021048706,-0.45246738345047577,-1.2448427966304547,4.91328224660663,0.11590409278869629,0.06886045572969479,0.34481302499771127,0.0017809088786799876,0.6878451411167428,0.1732969669381954,0.5163290830572271,-0.40566205978393555,82.72723162039807,14.516082446836208,0.17151605805951572,7,-0.19837307929992676,-0.36331307888031006,-0.4814455807209015,-1.0409030616283417,0.7833747863769531,1,0.13326539682204808,-1.2978631885350926,2.545419931411743,1.4814868371530956,2.4250590801239014,1.2000082898894102,2.3002400398254395,0.13326539682204808
2411,2009-07-15,2.7861430644989014,2.808432102203369,2.6613240242004395,2.6657819747924805,24931200.0,0.08131487777211177,-1.275858634852193,-13.49959888758156,75.0988275981617,64.28507000553304,-0.46183721973689673,-0.5641906235909406,-0.6565204703218228,-1.4331803997697974,5.420269397666508,0.23180699348449707,0.08396439561741342,0.5157707810401915,0.10809481134773602,0.9234467507326469,0.31193279619396375,0.7196087658864192,-0.5465294790267943,96.50351062687868,29.702098201208116,0.20383798484622773,7,-0.3343369960784912,-0.4992769956588745,-0.6909635365009308,-1.250421017408371,0.633857011795044,2,0.044454652350762736,-3.0,2.576625108718872,-1.2978631885350926,2.545419931411743,1.4814868371530956,2.4250590801239014,0.044454652350762736
2412,2009-07-16,3.116023063659668,3.1650590896606445,2.772769927978516,2.808432102203369,47223651.0,0.11840023700293978,-1.0705901895568224,2.55556810100806,80.2508173359041,68.04816305557182,-0.7254411133466858,-0.8580120584538196,-0.9810135910904929,-1.7387502733607563,6.398439514772744,0.39228916168212846,0.11133522749943214,0.7948314785957336,0.24734511832226014,1.342317838869207,0.5210882984589968,1.0685746587324703,-0.785398515510559,95.06727479115807,29.258482977674973,0.27374318013673676,7,-0.4859035015106201,-0.6508435010910034,-1.016385793685913,-1.5803010165691376,0.27397704124450684,3,-0.008351398227390838,-1.275858634852193,2.7861430644989014,-3.0,2.576625108718872,-1.2978631885350926,2.545419931411743,-0.008351398227390838
2413,2009-07-17,2.959999084472656,3.27204704284668,2.7861430644989014,3.17397403717041,50484234.0,-0.05007150974157648,1.3695642063700577,-0.6956477254230208,71.9197887768467,70.64778407414524,-0.49732183477220904,-0.6636906628529915,-0.812682007034808,-1.558934291990763,7.537545565793785,0.48590397834777876,0.13628867599336703,0.5928918480873104,-0.007381420506936021,1.1931651166815571,0.292755213790187,0.8930284823844339,-0.4791763188514704,65.85370689722637,2.7082277924666087,0.30013663429712334,7,-0.2384940385818477,-0.4413255453109737,-0.8336145281791683,-1.4242770373821254,0.39000082015991255,4,0.0945949363744385,-1.0705901895568224,3.116023063659668,-1.275858634852193,2.7861430644989014,-3.0,2.576625108718872,0.0945949363744385
2414,2009-07-20,2.859999895095825,3.140000104904175,2.815000057220459,3.0299999713897705,29836922.0,-0.03378352037384025,-1.5000027509862286,0.794485869260012,67.223294588882,71.39189307655631,-0.32720769818243056,-0.5188203919453178,-0.6943853137261309,-1.4354830497335662,8.63843210184825,0.3250000476837158,0.18216876709910412,0.4475191116333006,-0.1579734378663873,1.0530116611329885,0.14477283688345643,0.7502653863831448,-0.22093227402954074,42.58870716453983,-17.39788865976395,0.30274627474984395,7,-0.1384948492050171,-0.34132635593414307,-0.69683837890625,-1.3109043538570404,0.48000001907348633,0,0.1328671777549788,1.3695642063700577,2.959999084472656,-1.0705901895568224,3.116023063659668,-1.275858634852193,2.7861430644989014,0.1328671777549788
2415,2009-07-21,3.0450000762939453,3.0699999332427983,2.880000114440918,2.9300000667572017,31568170.0,0.06468538041394645,1.3030319669276682,-0.6764703407420731,69.58263057180811,71.87020879270891,-0.423183849051989,-0.6552351825852969,-0.8604292713290267,-1.595290248009945,8.97994996388983,0.2100000381469731,0.23277346216101868,0.5803475379943848,-0.05513683565407801,1.2158319116428475,0.2626053511701536,0.8980897248186159,-0.2793365708715818,62.823250537368224,6.717824761469558,0.31774218682423133,7,-0.3234950304031372,-0.5263265371322632,-0.8807240128517151,-1.4602420628070831,0.2949998378753662,1,0.11330049916784479,-1.5000027509862286,2.859999895095825,1.3695642063700577,2.959999084472656,-1.0705901895568224,3.116023063659668,0.11330049916784479
2416,2009-07-22,2.994999885559082,3.119999885559082,2.9300000667572017,3.059999942779541,17898876.0,-0.01642042347523298,1.0540527304735172,-0.5652178420010552,73.63391223726113,73.05770761734755,-0.3117247416408171,-0.5654644498506585,-0.7862020203099962,-1.5199185142252565,9.83141243865282,0.18999981880188033,0.2829860259942767,0.48669365644454965,-0.1692806418642414,1.1426679547533407,0.15870650729015434,0.814680805598945,-0.17999982833862305,44.51034324680525,-15.197561541347355,0.3279871491543955,7,-0.2734948396682739,-0.4763263463973999,-0.8240370750427246,-1.396868348121643,0.37000012397766113,2,0.12186979081256566,1.3030319669276682,3.0450000762939453,-1.5000027509862286,2.859999895095825,1.3695642063700577,2.959999084472656,0.12186979081256566
2417,2009-07-23,2.970000028610229,3.0350000858306885,2.9249999523162837,3.0299999713897705,16213611.0,-0.00834719796464578,2.142853250318471,0.9230752301654325,74.30753744545754,73.22022800924397,-0.20308488602098107,-0.5074106675440122,-0.7403588476065672,-1.4697908021630997,11.408487789543253,0.11000013351440474,0.325191459775247,0.42419375181198093,-0.24793576390489314,1.096323267528855,0.08812899395354412,0.7602585096704177,-0.08999991416931108,37.83812693538696,-26.443097443665458,0.336064757858437,7,-0.15488100051879838,-0.4513264894485469,-0.8235554993152614,-1.3428924977779384,0.5350000858306889,3,0.15151516611071814,1.0540527304735172,2.994999885559082,1.3030319669276682,3.0450000762939453,-1.5000027509862286,2.859999895095825,0.15151516611071814
2418,2009-07-24,2.8550000190734863,2.9800000190734863,2.8350000381469727,2.9500000476837163,14179890.0,-0.03872054155856541,-1.1481480173286167,1.5833353201567164,69.0045815225072,72.59887153850241,-0.023114927186290934,-0.3638629102803632,-0.6085837582738476,-1.3298630250540342,12.565625860470476,0.14499998092651367,0.3468594226529982,0.2792267918586733,-0.3918770969561769,0.9503306806735234,-0.05632515254875159,0.6147787362660981,0.4170470237731938,12.307678764390394,-53.38707597965121,0.33555194440742503,7,0.058191537857055664,-0.3363264799118042,-0.7085554897785187,-1.2256634831428528,0.809999942779541,4,0.18739057171856288,2.142853250318471,2.970000028610229,1.0540527304735172,2.994999885559082,1.3030319669276682,3.0450000762939453,0.18739057171856288
2419,2009-07-27,2.755000114440918,2.9600000381469727,2.720000028610229,2.900000095367432,18902014.0,-0.035026236064622074,-1.2325566437784943,1.5263151290346033,65.25641799340724,71.8086453411373,0.12263690196990362,-0.23852027459277414,-0.49176264836965977,-1.2052637757963809,13.778752213989916,0.2400000095367436,0.3792262550135068,0.15537443161010733,-0.5049847126333105,0.8157335758535251,-0.17480514051160156,0.48555400373181623,0.508305988311768,8.750024586924864,-58.32432197147719,0.33017957212170884,7,0.2116854190826416,-0.23632657527923584,-0.5673205852508545,-1.0855430960655212,0.8399999141693111,0,0.21597087676070603,-1.1481480173286167,2.8550000190734863,2.142853250318471,2.970000028610229,1.0540527304735172,2.994999885559082,0.21597087676070603
2420,2009-07-28,2.6600000858306885,2.755000114440918,2.525000095367432,2.75,32620223.0,-0.034482767573136064,3.599993801125802,0.620689144882877,57.668061569911856,69.87189356022066,0.25781993048499885,-0.1210407138735623,-0.38903375301446497,-1.0857535572073602,14.69963643200662,0.23000001907348588,0.3903035145998879,0.042163503170013605,-0.6028242729357909,0.6871512792758181,-0.2803303848828884,0.36465739122291563,0.5815737739562992,22.68908202804118,-41.12696717771365,0.32249388805290224,7,0.23852348327636763,-0.14132654666900635,-0.48680830001831055,-0.9704830646514893,0.7999999523162842,1,0.25563902496125923,-1.2325566437784943,2.755000114440918,-1.1481480173286167,2.8550000190734863,2.142853250318471,2.970000028610229,0.25563902496125923
2421,2009-07-29,2.7300000190734863,2.8550000190734863,2.5850000381469727,2.650000095367432,31433581.0,0.026315763527856362,-1.571427922670651,-0.888888888888884,62.55282154077057,67.9054495829836,0.20005669578445673,-0.17012901172201378,-0.4500446238776954,-1.1297332752289875,15.791505986416121,0.26999998092651367,0.3919445394024246,0.09335013628005973,-0.5410655525371144,0.7277658250972339,-0.22385770812852757,0.410557980688647,0.46857941484832777,40.19606422342154,-23.820370594470724,0.3172078444085871,7,0.16852355003356978,-0.07982051372528076,-0.6080734729766846,-1.040482997894287,0.8650000095367427,2,0.22344318345567205,3.599993801125802,2.6600000858306885,-1.2325566437784943,2.755000114440918,-1.1481480173286167,2.8550000190734863,0.22344318345567205
2422,2009-07-30,2.8499999046325684,2.8550000190734863,2.470000028610229,2.789999961853028,85855144.0,0.043956001729189786,9.99997275222922,0.7499999999999986,62.44710091578845,66.85292870953268,0.0428602608002544,-0.25239807641700995,-0.5568889010141769,-1.2224662638268262,16.158187013800372,0.3849999904632573,0.4018139245543324,0.18118127584457389,-0.4260897152604648,0.7884522669496126,-0.12245421970794546,0.4848167713970932,0.308164768975983,74.50978100551872,12.854181882022665,0.3036354955525193,7,-0.04499983787536621,-0.1842179298400879,-0.7280733585357666,-1.064639389514923,0.880000114440918,3,0.18070179724113733,-1.571427922670651,2.7300000190734863,3.599993801125802,2.6600000858306885,-1.2325566437784943,2.755000114440918,0.18070179724113733
2423,2009-07-31,2.890000104904175,2.914999961853028,2.759999990463257,2.789999961853028,22356323.0,0.014035158459685393,1.0666682561253702,1.6666706403134461,60.59186528939405,66.11610323181179,-0.009066989568831119,-0.2481389296511356,-0.5837159991330614,-1.2348325119484191,16.503044932572834,0.15499997138977095,0.3914759009313431,0.18500672578811628,-0.3810741463051066,0.7510875978813392,-0.09803371025849517,0.4680471618347277,0.21311139710451066,85.71429961624342,26.19895499049774,0.2830404360466114,7,-0.09500014781951904,-0.20638656616210938,-0.7914773225784302,-1.0890370607376099,0.869999885559082,4,0.2128027637414689,9.99997275222922,2.8499999046325684,-1.571427922670651,2.7300000190734863,3.599993801125802,2.6600000858306885,0.2128027637414689
2424,2009-08-03,2.875,2.9600000381469727,2.859999895095825,2.8949999809265137,14247086.0,-0.00519034752930303,-2.9999904632932157,-0.19999952316352482,59.26387614242567,64.96957496188041,0.009258246584801455,-0.1891426568064305,-0.554439542162493,-1.192432207572375,16.755450728441808,0.10000014305114746,0.3361779944643821,0.13591922521591204,-0.3803242852898312,0.6521627357216553,-0.12220253003695936,0.39404098046878344,0.17746258413680893,82.65305377701247,24.996772620393557,0.25812175525287157,8,-0.08000004291534424,-0.19138646125793457,-0.7865071892738342,-1.0606634616851807,0.9449999332427983,0,0.2747825954271399,1.0666682561253702,2.890000104904175,9.99997275222922,2.8499999046325684,-1.571427922670651,2.7300000190734863,0.2747825954271399
2425,2009-08-04,2.8949999809265137,3.0,2.8399999141693115,2.9249999523162837,22368317.0,0.006956515104874272,-1.2857137991461216,1.4999999999999778,53.830552908610684,62.76920170314147,-0.038282696488567414,-0.16218938829567353,-0.5576244496419922,-1.1852069544404964,17.576609093003775,0.16000008583068848,0.301253394194148,0.12083181142806998,-0.330521546898924,0.572185169755064,-0.104844867735427,0.34650849059156696,0.11086559876816882,80.18867457706568,26.312528067560834,0.22567667916349693,8,-0.1424999237060547,-0.21138644218444824,-0.8053926825523376,-1.0360854268074036,0.9500000476837158,1,0.2417962184095379,-2.9999904632932157,2.875,1.0666682561253702,2.890000104904175,9.99997275222922,2.8499999046325684,0.2417962184095379
2426,2009-08-05,2.740000009536743,2.9100000858306885,2.690000057220459,2.890000104904175,16572062.0,-0.0535405776894563,1.3157890774207635,5.000007947293623,34.91107594216142,58.391817091664116,0.08576020447452049,0.02115736528946366,-0.3897069144620553,-1.0036066703111024,18.195162307198938,0.2200000286102295,0.27581378553585134,-0.051475465297698975,-0.4665105233478082,0.36355959275241023,-0.2589929943227536,0.15604206372735563,0.25999999046325684,50.94339537764835,2.183562214707898,0.2075175290250547,8,-0.004999995231628418,-0.056386470794677734,-0.6492782235145569,-0.8743984699249268,1.2200000286102295,2,0.26277373215482625,-1.2857137991461216,2.8949999809265137,-2.9999904632932157,2.875,1.0666682561253702,2.890000104904175,0.26277373215482625
2427,2009-08-06,2.7699999809265137,2.845000028610229,2.75,2.799999952316284,13678344.0,0.010948894629691175,-1.7142891202686512,0.19999968210876332,41.517892685186425,55.33774055418404,0.027274999632135533,0.02967663393291886,-0.40143193282198597,-1.0076295041987593,19.07289153064365,0.10500001907348588,0.22703597456033764,-0.044963490962982355,-0.3902542749994513,0.3003272930734866,-0.21760888298121683,0.12768190105525212,0.23000001907348633,25.806431765359157,-19.932280731360713,0.1726453920182344,8,-0.034999966621398926,-0.08638644218444824,-0.6737059354782104,-0.9043984413146973,1.2300000190734863,3,0.29783395428319404,1.3157890774207635,2.740000009536743,-1.2857137991461216,2.8949999809265137,-2.9999904632932157,2.875,0.29783395428319404
2428,2009-08-07,2.9100000858306885,2.9800000190734863,2.6949999332427983,2.759999990463257,21131795.0,0.05054155446504627,-1.0357133733989812,-5.0000079472935495,52.155180032696215,53.88204744743837,-0.11633696113715342,-0.07602812741557496,-0.5225905819373757,-1.120432289842236,20.155858546277816,0.28500008583068803,0.17615874013108002,0.0707895636558531,-0.22356801718324837,0.36514714449495456,-0.07638922676369786,0.21796835407540405,-0.44000005722045943,70.96776426397095,23.804870917524298,0.1471787904195508,8,-0.17500007152557373,-0.22638654708862305,-0.8137060403823853,-1.044398546218872,0.9399998188018794,4,0.28178691032880865,-1.7142891202686512,2.7699999809265137,1.3157890774207635,2.740000009536743,-1.2857137991461216,2.8949999809265137,0.28178691032880865
2429,2009-08-10,2.9300000667572017,3.0299999713897705,2.9300000667572017,2.990000009536743,9645489.0,0.006872845476499023,-2.333333333333299,-0.3999993642175296,44.221105768458905,52.387941247276935,-0.1217007895904918,-0.06929167984945073,-0.5280144092178136,-1.1140525786977822,21.232321599335517,0.11999988555908203,0.12377069772750016,0.07156053781509364,-0.19045796968600026,0.33357904531618754,-0.05944871593545331,0.2025697915656406,-0.44980003833770743,70.58825591856728,24.356784701266776,0.13100925375054703,8,-0.1800000667572017,-0.24638652801513627,-0.8337060213088985,-0.9574105143547054,0.9549999237060551,0,0.2832764180188785,-1.0357133733989812,2.9100000858306885,-1.7142891202686512,2.7699999809265137,1.3157890774207635,2.740000009536743,0.2832764180188785
2430,2009-08-11,2.9200000762939453,3.039999961853028,2.8299999237060547,3.0,20488251.0,-0.00341296595065399,1.6250029802350718,1.3333333333333235,46.07330810173858,50.556884198495595,-0.07927822419616426,-0.033990624758918564,-0.5039724893979507,-1.0783885617680253,21.86580693224091,0.2100000381469731,0.08630562209622772,0.04439179897308332,-0.18252347940830882,0.27130707735447546,-0.06906584021761253,0.15784943816377917,-0.41780805015564004,65.71430906958138,18.46930422607825,0.11345763919069604,8,-0.1650000810623169,-0.1984950304031372,-0.7579530477523804,-0.9407240748405457,0.8899998664855957,1,0.30821912103890425,-2.333333333333299,2.9300000667572017,-1.0357133733989812,2.9100000858306885,-1.7142891202686512,2.7699999809265137,0.30821912103890425
2431,2009-08-12,2.9100000858306885,2.940000057220459,2.845000028610229,2.9100000858306885,14081686.0,-0.0034246541787590346,2.166670640313456,-0.0,46.80851387621412,48.81926341632067,-0.045885431362604034,-0.015005131591001142,-0.47788903726458587,-1.04252214802947,21.86369090026069,0.09500002861022994,0.0613234281949504,0.028198957443237305,-0.19516848871922132,0.25156640360569593,-0.08348476563799201,0.13988268052446662,-0.3755395835494997,62.31887964009151,13.310435609501752,0.11168372308122942,8,-0.04500007629394531,-0.18849503993988037,-0.7401518225669861,-0.9307240843772888,0.7899999618530278,2,0.32130581278406933,1.6250029802350718,2.9200000762939453,-2.333333333333299,2.9300000667572017,-1.0357133733989812,2.9100000858306885,0.32130581278406933
2432,2009-08-13,3.0899999141693115,3.1600000858306885,2.970000028610229,3.005000114440918,26753616.0,0.06185560928849254,-1.451614094078442,100.0,61.69153851172226,48.94144932991269,-0.2103853444764905,-0.20770358114128573,-0.6428312225117434,-1.196912191922373,20.925678641292645,0.25,0.06693370899170636,0.209499943256378,-0.008357946323201304,0.4273578328359573,0.10057099846658835,0.31842888804616765,-0.5252070443138126,84.9462045825574,30.002581509680425,0.10892894478978972,8,-0.1649998426437378,-0.3684948682785034,-0.8867178559303284,-1.1107239127159119,0.440000057220459,3,0.28155344600116083,2.166670640313456,2.9100000858306885,1.6250029802350718,2.9200000762939453,-2.333333333333299,2.9300000667572017,0.28155344600116083
2433,2009-08-14,3.240000009536743,3.289999961853028,3.134999990463257,3.190000057220459,23693583.0,0.048543721532029904,1.0666682561253702,0.5882361190973732,72.9857755642893,50.46610482123088,-0.3414209152432872,-0.3537901604428275,-0.7784507215470051,-1.3220209200010147,19.79692028194061,0.20000004768371626,0.0626693898201931,0.34549999237060547,0.07621441589710232,0.6147855688441086,0.21085720413385411,0.4801427806073568,-0.627590562403229,89.13044605002635,27.172796765711013,0.13464278823675152,8,-0.25,-0.5095185041427612,-1.03671795129776,-1.2607240080833435,0.3550000190734859,4,0.2345678976006922,-1.451614094078442,3.0899999141693115,2.166670640313456,2.9100000858306885,1.6250029802350718,2.9200000762939453,0.2345678976006922
2434,2009-08-17,3.240000009536743,3.3399999141693115,3.1549999713897705,3.240000009536743,18618093.0,0.0,-1.1764689382804698,0.0,80.20832815931927,53.39696873797628,-0.3175998203119432,-0.34136372381757685,-0.760324559277362,-1.2966633226307442,18.669072527559567,0.18499994277954102,0.05090960269374589,0.3264999866485594,0.01686355807786999,0.6361364152192488,0.1716817723632147,0.4813182009339041,-0.5598315109312777,80.39217519558505,12.910995307704951,0.1548182142853446,8,-0.2250000238418579,-0.3909045457839966,-1.03671795129776,-1.2228325009346008,0.40000009536743164,0,0.18827157200627376,1.0666682561253702,3.240000009536743,-1.451614094078442,3.0899999141693115,2.166670640313456,2.9100000858306885,0.18827157200627376
2435,2009-08-18,3.390000104904175,3.390000104904175,3.259999990463257,3.289999961853028,16309524.0,0.04629632559441843,1.5999985694905718,100.0,81.73076724688724,58.59915666072358,-0.43583246407860177,-0.48927756495505736,-0.8920937283634638,-1.4202473075868154,17.541761772998644,0.15000009536743164,0.045661137905977256,0.45925008058547956,0.08671573793857723,0.8317844232323819,0.2729829092620286,0.6455172519089305,-0.6306518364310478,100.0,27.866690666417753,0.18626717132345108,8,-0.3475000858306885,-0.46000003814697266,-1.1254231333732605,-1.2725316286087036,0.3399999141693115,1,0.14601766083811785,-1.1764689382804698,3.240000009536743,1.0666682561253702,3.240000009536743,-1.451614094078442,3.0899999141693115,0.14601766083811785
2436,2009-08-19,3.359999895095825,3.3949999809265137,3.2699999809265137,3.390000104904175,12588383.0,-0.008849619138639464,5.250005960470162,-0.3000016689276676,76.84208994097514,62.52406746692234,-0.344907144038614,-0.4537968107967112,-0.8459909641565906,-1.3623136879371627,16.204914096740996,0.125,0.04499506799036368,0.41099987030029306,-0.007689784817737966,0.8296895254183241,0.20165504274127777,0.6203446978593083,-0.5123603695223515,91.76468476291936,19.108613450979192,0.20934482755901546,8,-0.31499993801116943,-0.4274998903274536,-1.0642178654670715,-1.2113263607025146,0.1700000762939453,2,0.1339285898016025,1.5999985694905718,3.390000104904175,-1.1764689382804698,3.240000009536743,1.0666682561253702,3.240000009536743,0.1339285898016025
2437,2009-08-20,3.4200000762939453,3.4600000381469727,3.380000114440918,3.400000095367432,11345006.0,0.017857197342682873,-1.6666666666666667,-0.6666613685130583,77.31957191843534,65.32011100978224,-0.338617764085404,-0.5042064813041973,-0.8921647379531947,-1.3933920842454395,14.91274869161828,0.10000014305114746,0.05783903552279224,0.4485000491142275,-0.020306930781267774,0.9173070290097227,0.21409655916647985,0.6829035390619751,-0.4847828778639851,87.69232123560961,15.998662760462011,0.23440348994774773,8,-0.27500009536743164,-0.45500004291534424,-1.0506640076637268,-1.19777250289917,0.08500003814697266,3,0.08187133483727593,5.250005960470162,3.359999895095825,1.5999985694905718,3.390000104904175,-1.1764689382804698,3.240000009536743,0.08187133483727593
2438,2009-08-21,3.390000104904175,3.400000095367432,3.309999942779541,3.390000104904175,10222457.0,-0.008771921263311722,8.000023841880292,0.0,76.14212743359322,68.86689119479716,-0.2607947871157177,-0.45542020511579384,-0.8482582065666708,-1.3354900136115946,14.007702034703783,0.1100001335144043,0.11525239185644898,0.39175007343292245,-0.10903115508456818,0.8925313019504131,0.14135945917417736,0.6421406876916675,-0.3603219953251524,77.0492072388555,6.463340166386516,0.25039061425874526,8,-0.24500012397766113,-0.42500007152557373,-0.8423505425453186,-0.9894590377807617,0.13499999046325728,4,0.04129789444049381,-1.6666666666666667,3.4200000762939453,5.250005960470162,3.359999895095825,1.5999985694905718,3.390000104904175,0.04129789444049381
2439,2009-08-24,3.3499999046325684,3.4649999141693115,3.25,3.4600000381469727,14140618.0,-0.011799468741531816,2.5833353201567206,-100.0,72.63679880662677,71.81839016200696,-0.1731621463719497,-0.38847593085712706,-0.7892122101289929,-1.2672523350186555,13.87796522877697,0.21499991416931152,0.1629116703836755,0.3219998836517335,-0.1885354284082279,0.8325351957116949,0.06673222762175257,0.5772675396817144,-0.24286384791131477,46.51160211804496,-21.915268949994456,0.25526765602998075,8,-0.19499993324279785,-0.38249993324279785,-0.7299106121063232,-0.8959648609161377,0.3200001716613765,0,0.07313436744844704,8.000023841880292,3.390000104904175,-1.6666666666666667,3.4200000762939453,5.250005960470162,3.359999895095825,0.07313436744844704
2440,2009-08-25,3.3399999141693115,3.369999885559082,3.2249999046325684,3.289999961853028,14356228.0,-0.0029850718650553665,1.6363658038073317,-0.4545444693459062,84.88369062827135,76.04896535667997,-0.10875680582367098,-0.3424790879959585,-0.7593151040244921,-1.2293557636182273,14.773191652080738,0.14499998092651367,0.1889211811785878,0.2779999017715453,-0.2197571602656887,0.7757569638087793,0.02912137075292831,0.5268784327901623,-0.16129108595844643,47.91666873627231,-21.783132599075934,0.24887853101861698,8,-0.12249994277954102,-0.372499942779541,-0.7199106216430664,-0.8859648704528809,0.5150001049041748,1,0.08982041869587176,2.5833353201567206,3.3499999046325684,8.000023841880292,3.390000104904175,-1.6666666666666667,3.4200000762939453,0.08982041869587176
2441,2009-08-26,3.3399999141693115,3.4300000667572017,3.2999999523162837,3.3399999141693115,12139188.0,0.0,-2.250005960470126,0.0,84.33731894205431,78.56516318227243,-0.046205885544639,-0.31034796303070156,-0.7322533296339819,-1.201460697928891,15.374436032048278,0.13000011444091797,0.22701462114083393,0.24749990701675406,-0.23923462498506742,0.7342344390185755,0.004132641015843319,0.4908671730176648,-0.11500000953674316,47.91666873627231,-26.206153593509264,0.24336726600091071,8,-0.039999961853027344,-0.372499942779541,-0.7199106216430664,-0.8859648704528809,0.4200000762939453,2,0.11676650147494727,1.6363658038073317,3.3399999141693115,2.5833353201567206,3.3499999046325684,8.000023841880292,3.390000104904175,0.11676650147494727
2442,2009-08-27,3.365000009536743,3.400000095367432,3.309999942779541,3.309999942779541,9035335.0,0.007485058685592572,-2.2727288490465596,100.0,81.8181484729554,79.54653794990199,-0.031396615594971866,-0.3107179680682237,-0.7320736783636699,-1.2011266538082834,16.597993865099703,0.09000015258789107,0.267851207254989,0.24674999713897705,-0.24045764112733004,0.7339576354052841,0.003146178005823508,0.4903538162721306,-0.1400001049041748,58.33337472544612,-15.519809291222472,0.2436038191331535,8,-0.05500006675720215,-0.39750003814697266,-0.744910717010498,-0.9109649658203125,0.2650001049041748,3,0.0490341638589602,-2.250005960470126,3.3399999141693115,1.6363658038073317,3.3399999141693115,2.5833353201567206,3.3499999046325684,0.0490341638589602
2443,2009-08-28,3.505000114440918,3.625,3.400000095367432,3.4200000762939453,25115470.0,0.04160478588630023,-2.5999984741211124,1.5454533632150924,84.43110951340672,80.01573587813394,-0.1451135817123239,-0.4240212329227293,-0.8428798524382346,-1.3145789810119872,17.910706212814393,0.25999999046325684,0.31645015314005587,0.3560001015663148,-0.14789628790943787,0.8598964910420674,0.10405190682843868,0.6079482963041909,-0.23200020790100107,70.00003576277834,-4.089909869945458,0.2519481947378763,8,-0.08000016212463379,-0.4575001001358032,-0.8381038308143616,-1.0509650707244873,0.21999979019164995,4,0.0,-2.2727288490465596,3.365000009536743,-2.250005960470126,3.3399999141693115,1.6363658038073317,3.3399999141693115,0.0
2444,2009-08-31,3.6649999618530273,3.6649999618530273,3.5299999713897705,3.559999942779541,62604895.0,0.04564902772838586,1.571427922670651,1.2352937876560939,87.8172296407603,80.69200947745315,-0.26651408753138073,-0.5500004853840261,-0.9683504015029509,-1.4481835279898974,19.144499544374526,0.15999984741210938,0.34142938216590357,0.4764999508857728,-0.05977470519924033,1.012774606970786,0.20836262284326645,0.7446372789282791,-0.35500001907348633,100.0,23.824040322202222,0.2681373280425065,8,-0.2200000286102295,-0.5974999666213989,-0.9490674138069153,-1.2109649181365967,0.15499997138977095,0,-0.03819914541412739,-2.5999984741211124,3.505000114440918,-2.2727288490465596,3.365000009536743,-2.250005960470126,3.3399999141693115,-0.03819914541412739
2445,2009-09-01,3.595000028610229,3.7300000190734863,3.5299999713897705,3.7000000476837163,31098916.0,-0.01909957270706386,1.424243562696876,-1.0000000000000084,82.77509953114837,81.3512327652502,-0.18369425940323092,-0.4478298983904456,-0.8655034754579676,-1.3539915703739607,20.34309593276901,0.20000004768371582,0.3404628108148344,0.3715000152587886,-0.17538684891496104,0.9183868794325383,0.09805658317191401,0.6449434473456632,-0.21400008201599086,68.60465825474293,-8.938958708522108,0.27344343208687477,9,-0.1175000667572017,-0.49500000476837114,-0.8523204922676082,-1.076326489448547,0.1949999332427983,1,0.020862321860039,1.571427922670651,3.6649999618530273,-2.5999984741211124,3.505000114440918,-2.2727288490465596,3.365000009536743,0.020862321860039
2446,2009-09-02,3.4600000381469727,3.619999885559082,3.384999990463257,3.595000028610229,24821689.0,-0.0375521528202728,1.5405434663539297,1.2857139613353104,68.49999296665695,80.37127954838593,-0.036897691135739485,-0.26996484710517077,-0.7024281613537715,-1.1952677909266316,22.031334451111004,0.2349998950958252,0.33152520669471963,0.20050002336502093,-0.30565054846054984,0.7066505951905917,-0.052575262547764456,0.4535753092778063,0.26999998092651367,35.71430193323373,-39.2036924161318,0.2530752859127854,9,0.017499923706054688,-0.36000001430511475,-0.7514014840126038,-0.9413264989852905,0.32500004768371626,2,0.11416184293976439,1.424243562696876,3.595000028610229,1.571427922670651,3.6649999618530273,-2.5999984741211124,3.505000114440918,0.11416184293976439
2447,2009-09-03,3.595000028610229,3.704999923706055,3.5199999809265137,3.539999961853028,23475065.0,0.03901733785400663,-2.8947344645245905,-0.4074079306855277,68.02029437051723,79.4688536524886,-0.16144059411978562,-0.35836228983572793,-0.8103669339562662,-1.3058740159322344,23.91570202036503,0.24499988555908248,0.30997808211420264,0.29425001144409135,-0.17721213274301517,0.7657121556311979,0.05851893935053809,0.5299810835376446,0.13499999046325728,60.86957122668064,-11.744582118023935,0.23573107209355315,9,-0.1175000667572017,-0.49500000476837114,-0.8206484913825984,-1.076326489448547,0.18499994277954146,3,0.04589706830039009,1.5405434663539297,3.4600000381469727,1.424243562696876,3.595000028610229,1.571427922670651,3.6649999618530273,0.04589706830039009
2448,2009-09-04,3.7300000190734863,3.7300000190734863,3.609999895095825,3.690000057220459,17200898.0,0.03755215282027313,5.000011920940324,0.7272711509534682,71.87498869108909,79.38420808409552,-0.2717132242587601,-0.45195192454279676,-0.9173287178571261,-1.4172270474778568,25.308411803222253,0.13499999046325728,0.30357129429971597,0.3882500052452089,-0.08275422748353423,0.8592542379739521,0.15274788888083757,0.6237521216095803,-0.3450000286102295,100.0,27.197790483243296,0.2355021163643715,9,-0.252500057220459,-0.5199999809265137,-0.994608998298645,-1.2113264799118042,0.24000000953674316,4,-0.026809625769762868,-2.8947344645245905,3.595000028610229,1.5405434663539297,3.4600000381469727,1.424243562696876,3.595000028610229,-0.026809625769762868
2449,2009-09-07,3.759999990463257,3.7699999809265137,3.6949999332427983,3.75,11851245.0,0.008042887730928872,4.000007947293519,0.25,68.49998545647361,77.56379639834022,-0.26534209707570744,-0.4390947599602488,-0.9190823762982578,-1.4255856203023622,26.60766493662378,0.07500004768371538,0.29291296429275704,0.37674998044967634,-0.08771659980051538,0.841216560699868,0.14451669032458048,0.6089832705747722,-0.3680999994277956,97.40259981533397,26.882394334629495,0.23223329012509591,9,-0.2250000238418579,-0.5299999713897705,-1.0206932425498962,-1.2413264513015747,0.10500001907348633,0,-0.009308533489218673,5.000011920940324,3.7300000190734863,-2.8947344645245905,3.595000028610229,1.5405434663539297,3.4600000381469727,-0.009308533489218673
2450,2009-09-08,3.8199999332427983,3.8250000476837163,3.744999885559082,3.75,10469442.0,0.015957431630777563,-1.000000000000011,7.000000000000044,72.33009439059067,76.22966033706649,-0.27948445222693685,-0.4513529432832142,-0.9501312609475012,-1.4627349427001293,28.596408313954857,0.08000016212463423,0.2877661564940941,0.3917499303817755,-0.05789641650550381,0.8413962772690549,0.16692675693813586,0.6165731038254152,-0.4129759426116948,98.86361050212031,29.748843028602153,0.22482317344363956,9,-0.2524999380111699,-0.5624998807907109,-1.0806931853294377,-1.3013263940811162,0.20000004768371538,1,0.0,4.000007947293519,3.759999990463257,5.000011920940324,3.7300000190734863,-2.8947344645245905,3.595000028610229,0.0
2451,2009-09-09,3.8450000286102295,3.8450000286102295,3.759999990463257,3.785000085830689,13207448.0,0.006544527697467384,1.833337306980108,0.8571428571428453,71.35677886236253,75.0672859358895,-0.2517960257213163,-0.42447676047911553,-0.9471611364455228,-1.4646494208597702,30.71676577953575,0.08500003814697266,0.29158427970393364,0.3700000286102294,-0.0459326809874554,0.7859327382079142,0.16203367381138722,0.5779663834090716,-0.41289747455596926,100.0,31.862257622999323,0.2079663547988423,9,-0.23000001907348633,-0.5774999856948853,-1.1269432306289673,-1.3263264894485474,0.02499985694885254,2,-0.014304308543030553,-1.000000000000011,3.8199999332427983,4.000007947293519,3.759999990463257,5.000011920940324,3.7300000190734863,-0.014304308543030553
2452,2009-09-10,3.9600000381469727,3.974999904632568,3.890000104904175,3.910000085830689,27565801.0,0.029908974949555356,1.1250033527744705,0.8333333333333321,76.38888183690008,74.17370508294432,-0.3056631643301695,-0.49640773446055286,-1.027535441255762,-1.5576537281778218,32.13860227907163,0.12999987602233842,0.29223530275944753,0.4415000319480895,0.013307982078498704,0.8696920818176803,0.22740400701329433,0.6555960568828847,-0.494865686128235,95.89044764556772,27.686944876302164,0.21409602493479532,9,-0.28000009059906006,-0.6250001192092896,-1.2506932616233826,-1.4413264989852905,-0.19499993324279785,3,-0.04419190672487283,1.833337306980108,3.8450000286102295,-1.000000000000011,3.8199999332427983,4.000007947293519,3.759999990463257,-0.04419190672487283
2453,2009-09-11,4.0,4.0900001525878915,3.990000009536743,4.0,14525644.0,0.010101000370632551,-9.000023841880736,0.0,80.09259913356917,73.31541280436751,-0.2995658184041492,-0.5023044615258145,-1.030437606575748,-1.576127414215673,33.26860179712796,0.13000011444091886,0.29847184677484684,0.4434999942779543,-0.014483008527545138,0.9014829970834541,0.21450849287520413,0.6724914956807044,-0.4838790927198793,77.21516389608315,6.0088659893812775,0.22899150140274993,9,-0.2624999284744258,-0.6074999570846549,-1.29069322347641,-1.4813264608383179,-0.16499996185302734,4,-0.05500000715255737,1.1250033527744705,3.9600000381469727,1.833337306980108,3.8450000286102295,-1.000000000000011,3.8199999332427983,-0.05500000715255737
2454,2009-09-14,3.849999904632568,3.940000057220459,3.650000095367432,3.940000057220459,16775046.0,-0.03750002384185802,5.444432670707403,-100.0,70.90163846324765,71.99613935237853,-0.1347323004666423,-0.32070421143383276,-0.8451801199865003,-1.405895364590084,33.46852995422175,0.3499999046325679,0.3093302863817544,0.26299990415573093,-0.18741978225456135,0.7134195905660232,0.03779006095058479,0.4882097473608771,-0.2650134879155148,45.45449619451461,-27.512307349792046,0.22520984320514614,9,-0.11249983310699374,-0.3899998664855948,-1.1406931281089778,-1.3313263654708858,0.030000209808350053,0,0.031168864142897768,-9.000023841880736,4.0,1.1250033527744705,3.9600000381469727,1.833337306980108,3.8450000286102295,0.031168864142897768
2455,2009-09-15,3.884999990463257,3.964999914169312,3.869999885559082,3.934999942779541,10769597.0,0.009090931609783803,-1.3749959021889873,0.5555540838384239,71.71314846997976,72.35315663052552,-0.13887391709577024,-0.3338346009027955,-0.8437891795101309,-1.4194715928280162,33.53567946282351,0.11500000953674405,0.305419510541558,0.27324999570846575,-0.18590570243283722,0.7324056938497692,0.04367214663781427,0.5028278447791172,-0.2394119254417033,53.40906012157163,-21.78761216013399,0.22957784907065168,9,-0.07999992370605424,-0.42499995231628374,-1.1681932210922241,-1.3663264513015747,-0.16499996185302734,1,-0.0051480002511219425,5.444432670707403,3.849999904632568,-9.000023841880736,4.0,1.1250033527744705,3.9600000381469727,-0.0051480002511219425
2456,2009-09-16,3.809999942779541,3.994999885559082,3.8050000667572017,3.990000009536743,14868947.0,-0.019305031626209224,1.0000000000000047,3.6000047683761296,67.04980499918973,72.2453244781558,-0.010063581183078707,-0.23546555552276693,-0.7389862940187233,-1.3219139230802845,33.45448012927431,0.18999981880188033,0.2777923465821237,0.1757499456405638,-0.2754971482907429,0.6269970395718709,-0.049873601325089556,0.40137349260621713,-0.15999984741210893,36.36359695561175,-39.27389886837667,0.2256235469656535,9,0.04000008106231734,-0.34249985218048096,-1.0717474222183228,-1.2913264036178589,-0.25,2,0.05511812107634029,-1.3749959021889873,3.884999990463257,5.444432670707403,3.849999904632568,-9.000023841880736,4.0,0.05511812107634029
2457,2009-09-17,3.7000000476837163,3.910000085830689,3.5699999332427983,3.884999990463257,33555196.0,-0.028871363975815578,1.8936166758990296,1.027777078711213,57.64705706357663,70.66444318620998,0.1300757505747705,-0.1090017925641793,-0.5968293832233273,-1.1921871178295445,32.70456517494801,0.3400001525878906,0.2562798375715021,0.05175005197525051,-0.3887553408652553,0.4922554448157559,-0.16850264444500196,0.272002748395503,0.39000010490417525,25.00001146242683,-49.22934544201375,0.2202526964202527,9,0.12999999523162886,-0.1699999570846562,-0.9067475199699406,-1.1813265085220341,-0.2250001430511479,3,0.04594590153634992,1.0000000000000047,3.809999942779541,-1.3749959021889873,3.884999990463257,5.444432670707403,3.849999904632568,0.04594590153634992
2458,2009-09-18,3.5299999713897705,3.7799999713897705,3.5299999713897705,3.650000095367432,44315862.0,-0.04594596597380307,-3.1666623618912135,0.6486495194253248,44.747082434006764,68.02523173926922,0.3003023344767084,0.07591679090975312,-0.40000860533896354,-1.004885513842865,32.322730571189076,0.25,0.2612123528984349,-0.12525001764297494,-0.5527331830480584,0.30223314776210897,-0.3389916003455169,0.08849156505956701,0.5496001768112189,0.0,-68.03786522004076,0.21374158270254187,9,0.2800000905990605,0.08250010013580367,-0.7067474126815796,-1.0113264322280884,-0.1549999713897705,4,0.0665722763226777,1.8936166758990296,3.7000000476837163,1.0000000000000047,3.809999942779541,-1.3749959021889873,3.884999990463257,0.0665722763226777
2459,2009-09-21,3.595000028610229,3.6749999523162837,3.509999990463257,3.615000009536743,20996496.0,0.018413614092712915,1.3571445601343406,0.16666633553009644,50.0,65.5441101403147,0.2340483429300768,0.031845364461083214,-0.4407598534864241,-1.0559452655095476,31.65271290525561,0.1649999618530269,0.25985442486983423,-0.07249996662139946,-0.4765518158254234,0.33155188258262447,-0.2745258912234112,0.12952595798061228,0.46261611251831125,17.525784852010762,-48.35674459277752,0.20202592460201194,9,0.20500004291534513,0.027500033378601962,-0.7347592711448665,-1.067350029945373,-0.475000143051147,0,0.06675939016042887,-3.1666623618912135,3.5299999713897705,1.8936166758990296,3.7000000476837163,1.0000000000000047,3.809999942779541,0.06675939016042887
2460,2009-09-22,3.640000104904175,3.670000076293945,3.5899999141693115,3.640000104904175,12574480.0,0.012517406379922047,1.6666746139602404,-0.0,57.563026136079266,64.01147094850545,0.17973076876448646,0.011038896773936102,-0.4614942480195112,-1.0908725544386817,31.12002012010886,0.08000016212463334,0.24124553740925947,-0.04249989986419678,-0.4165178969444794,0.33151809721608627,-0.22950889840433808,0.14450909867594453,0.3847590671844481,26.804153105070842,-41.12252856898118,0.18700899854014144,9,0.15999996662139937,0.01749992370605513,-0.7079523801803589,-1.0873501300811768,-0.5950000286102295,1,0.06593406665384194,1.3571445601343406,3.595000028610229,-3.1666623618912135,3.5299999713897705,1.8936166758990296,3.7000000476837163,0.06593406665384194
2461,2009-09-23,3.7300000190734863,3.7999999523162837,3.615000009536743,3.634999990463257,16461133.0,0.024725250432837687,-1.7407400866430773,100.0,55.89519496076923,61.734394628935355,0.08012902282966383,-0.05085232351288127,-0.5324367910974832,-1.1683234363533184,30.527402698456363,0.18499994277954057,0.2295197056884808,0.028000009059906183,-0.3097385632652214,0.3657385813850338,-0.14086927710265762,0.19686929522247,0.2638736021176147,54.99999403953688,-13.24850094573484,0.16886928616256372,9,0.07000005245208785,-0.07249999046325639,-0.7437499761581421,-1.1523499488830566,-0.49500012397766113,2,-0.0026809625769762535,1.6666746139602404,3.640000104904175,1.3571445601343406,3.595000028610229,-3.1666623618912135,3.5299999713897705,-0.0026809625769762535
2462,2009-09-24,3.5299999713897705,3.714999914169312,3.490000009536743,3.6649999618530273,21508060.0,-0.053619315458715455,-1.0930232042360941,-1.4210521032276846,41.73553710866111,57.47249884839001,0.2377176174201776,0.17090531870848036,-0.32594511402695314,-0.9588029470543811,29.697724311782775,0.24000000953674316,0.20182251822509212,-0.180250036716461,-0.4902495762633574,0.1297495028304354,-0.3352498064899092,-0.0252502669430128,0.4348412319576598,12.903215882679596,-49.20858222158734,0.15499976977344823,9,0.2124999761581421,0.12750005722045943,-0.5412499904632568,-0.9498499631881714,-0.4649999141693115,3,0.008498575533404162,-1.7407400866430773,3.7300000190734863,1.6666746139602404,3.640000104904175,1.3571445601343406,3.595000028610229,0.008498575533404162
2463,2009-09-25,3.505000114440918,3.5999999046325684,3.4800000190734863,3.5699999332427983,15715681.0,-0.007082112507499572,-1.0869543583949248,0.48148017328617093,39.41909370482044,53.974438319675876,0.2068724708325944,0.20649213478002082,-0.28958039614732467,-0.9200606366351751,28.025042058429793,0.11999988555908203,0.17174378403484214,-0.20524989366531354,-0.51524943321221,0.10474964588158286,-0.36024966343876175,-0.05025012389186534,0.4218537934016573,7.812531432143461,-47.77657616745299,0.15499976977344823,9,0.2324998378753662,0.15249991416931197,-0.4500001072883606,-0.8923500776290894,-0.315000057220459,4,-0.00855926072148927,-1.0930232042360941,3.5299999713897705,-1.7407400866430773,3.7300000190734863,1.6666746139602404,3.640000104904175,-0.00855926072148927
2464,2009-09-28,3.525000095367432,3.5899999141693115,3.440000057220459,3.5450000762939453,15449444.0,0.005706128466048455,1.7272786384956174,0.3076928719982011,37.33906492863305,50.155095703970694,0.1518966661920511,0.18494833745010908,-0.2945250298271822,-0.9226457620525896,26.20477041105695,0.14999985694885254,0.12143265895697342,-0.17824991941451973,-0.49869816117322374,0.14219832234418428,-0.3384740402938715,-0.018025798535167947,0.3571684235982344,23.611128587786894,-25.409190655637474,0.160224120879352,9,0.19249987602233842,0.13249993324279785,-0.4700000882148747,-0.9123500585556035,-0.4700000286102304,0,-0.042553217392692466,-1.0869543583949248,3.505000114440918,-1.0930232042360941,3.5299999713897705,-1.7407400866430773,3.7300000190734863,-0.042553217392692466
2465,2009-09-29,3.670000076293945,3.670000076293945,3.484999895095825,3.5499999523162837,24059991.0,0.04113474524924765,2.0833331677650393,-6.000011920940457,43.190663788821624,47.50408001392979,-0.02995878211403502,0.048333341744677405,-0.42843836365864574,-1.0501362495454836,24.035898062792956,0.18500018119811967,0.06245616888367289,-0.03699994087219283,-0.35384951762341865,0.279849635879033,-0.19542472924780574,0.12142484750342009,0.1591082272622968,63.888912804339704,20.43658958807228,0.15842478837561297,9,0.004999995231628862,-0.012500047683714932,-0.6087501049041744,-1.0548501014709468,-0.4000000953674312,1,-0.14986380907388597,1.7272786384956174,3.525000095367432,-1.0869543583949248,3.505000114440918,-1.0930232042360941,3.5299999713897705,-0.14986380907388597
2466,2009-09-30,3.8550000190734863,3.9500000476837163,3.7300000190734863,3.75,50802577.0,0.050408702706720154,-2.0344835524044167,0.87499925494271,46.12546060533332,46.22390262968053,-0.23233688464816682,-0.11126132405962874,-0.5983614589944772,-1.2136683863774151,23.256736611506224,0.2799999713897714,0.02448400259304684,0.12825000286102295,-0.1726131832334037,0.42911318895544914,-0.02218159018619037,0.27868159590823627,-0.41499996185302734,81.37254306143478,42.712839469265944,0.15043159304721315,9,-0.15999996662139893,-0.15999996662139893,-0.7625000476837158,-1.2398500442504883,-0.6500000953674316,2,-0.21011671563472967,2.0833331677650393,3.670000076293945,1.7272786384956174,3.525000095367432,-1.0869543583949248,3.505000114440918,-0.21011671563472967
2467,2009-10-01,3.759999990463257,3.9049999713897705,3.759999990463257,3.900000095367432,23876443.0,-0.024643327662826287,-1.0714267467979557,-1.333334090217578,41.4893618820119,45.861933679458886,-0.14296513075878892,-0.0034426098679221084,-0.4882716962234901,-1.0993144850381054,22.134926437533238,0.14499998092651367,-0.023299219140523242,0.02499997615814209,-0.26963623904955547,0.31963619136583965,-0.12231813144570669,0.17231808376199087,-0.3097999334335326,62.745086122869665,27.765982545711253,0.1473181076038489,10,-0.06499993801116943,-0.05999994277954057,-0.6262500286102295,-1.1448500156402588,-0.5299999713897705,3,-0.13962768529229386,-2.0344835524044167,3.8550000190734863,2.0833331677650393,3.670000076293945,1.7272786384956174,3.525000095367432,-0.13962768529229386
2468,2009-10-02,3.630000114440918,3.7100000381469727,3.4600000381469727,3.684999942779541,26947924.0,-0.034574435200017684,3.7619038968942013,0.3928556223316285,42.08633772217957,44.98263787081217,0.003030163544047504,0.12509508941123526,-0.3406742170939605,-0.9520861411526473,20.412024804889047,0.2999999523162842,-0.06545252259753909,-0.09999990463256836,-0.3983638123215991,0.1983640030564624,-0.24918185847708374,0.04918204921194702,0.3199999332427983,37.25491387713025,3.452128499759411,0.14918195384451527,10,0.06499993801116943,0.1074999570846562,-0.4912501573562622,-1.01485013961792,-0.4100000858306889,4,-0.1556473937763163,-1.0714267467979557,3.759999990463257,-2.0344835524044167,3.8550000190734863,2.0833331677650393,3.670000076293945,-0.1556473937763163
2469,2009-10-05,3.724999904632568,3.744999885559082,3.525000095367432,3.630000114440918,16738920.0,0.026170740274558346,2.259262137294026,-1.7272743035988232,44.48275402808307,43.52927430325703,-0.08000305799699703,0.02881615565661244,-0.4133858848259764,-1.0287030643872086,18.442153192761946,0.21999979019164995,-0.08354813877396916,-0.0032501101493838114,-0.3012835255366375,0.2947833052378699,-0.15226681784301066,0.14576659754424304,0.21520014286041356,54.081604352647204,21.818734977894835,0.14901670769362693,10,-0.029999852180480513,0.01250016689300626,-0.48874992132186845,-1.0298498868942256,-0.5599999427795401,0,-0.1436241237876974,3.7619038968942013,3.630000114440918,-1.0714267467979557,3.759999990463257,-2.0344835524044167,3.8550000190734863,-0.1436241237876974
2470,2009-10-06,3.8199999332427983,3.8550000190734863,3.75,3.7799999713897705,19036426.0,0.025503364038233833,-1.1000023841880648,0.42105315993154274,50.34013583375572,42.91204551136664,-0.16403501225827277,-0.06976053168756868,-0.48147174611428323,-1.1087095507956897,16.342314767162648,0.1300001144409184,-0.0657593119117581,0.09174991846084657,-0.20628349692640713,0.38978333384810027,-0.05726678923278028,0.24076662615447342,0.11059611406326297,73.46936491617157,40.00158461665602,0.14901670769362693,10,-0.1249998807907109,-0.08249986171722412,-0.5637499690055852,-1.1048499345779423,-0.43499994277954146,1,-0.20026174865301327,2.259262137294026,3.724999904632568,3.7619038968942013,3.630000114440918,-1.0714267467979557,3.759999990463257,-0.20026174865301327
2471,2009-10-07,3.7899999618530273,3.839999914169312,3.755000114440918,3.7899999618530273,12229663.0,-0.007853395789016115,-1.4285762942779419,0.0,53.23740785076569,44.190031149378264,-0.13927528934548405,-0.04647509904444602,-0.42660795018920705,-1.0635959028454578,14.059833205744631,0.084999799728394,-0.060500392279537074,0.06449995040893564,-0.22999152713099136,0.3589914279488622,-0.08274578836102764,0.2117456891788989,0.13118416526985222,74.15729735087452,37.98180595449774,0.14724573876996336,10,-0.09499990940093994,-0.05249989032745317,-0.5012499690055847,-1.042349934577942,-0.4500000476837158,2,-0.13720316257530318,-1.1000023841880648,3.8199999332427983,2.259262137294026,3.724999904632568,3.7619038968942013,3.630000114440918,-0.13720316257530318
2472,2009-10-08,3.785000085830689,3.865000009536743,3.7300000190734863,3.8350000381469727,13351570.0,-0.0013192285152144878,1.4545476219891498,-100.0,60.408172798081765,46.522151048629524,-0.10538171720396239,-0.05824421067122776,-0.4001582572701676,-1.0420767678483025,11.183167291503288,0.13499999046325684,-0.06933940692486829,0.06825007200241151,-0.20665224224382328,0.3431523862486463,-0.06920108512070566,0.20570122912552868,0.12696035951267248,80.24693102285121,37.86396558647144,0.1374511571231173,10,-0.09000003337860152,-0.019999980926513672,-0.4962500929832463,-1.0373500585556035,-0.4000000953674321,3,-0.153236499067963,-1.4285762942779419,3.7899999618530273,-1.1000023841880648,3.8199999332427983,2.259262137294026,3.724999904632568,-0.153236499067963
2473,2009-10-09,3.7799999713897705,3.8250000476837163,3.755000114440918,3.785000085830689,9140165.0,-0.0013210341684367632,-1.5454600625959258,0.10000238418807453,57.93991521708789,48.81113441401339,-0.06400097112452485,-0.07438476820699602,-0.37461370224119683,-1.0207746554542476,7.815088272010598,0.0699999332427983,-0.08254656406116645,0.07424995899200448,-0.16867675429328344,0.3171766722772924,-0.0472133976506397,0.19571331563464867,0.122921265809663,74.99998246921766,28.255261927005115,0.12146335664264399,10,-0.07499992847442627,-0.014999866485595259,-0.4912499785423279,-0.9008439779281616,-0.2850000858306885,4,-0.1455026339891926,1.4545476219891498,3.785000085830689,-1.4285762942779419,3.7899999618530273,-1.1000023841880648,3.8199999332427983,-0.1455026339891926
2474,2009-10-12,3.9700000286102295,3.9800000190734863,3.829999923706055,3.829999923706055,17708302.0,0.05026456578268257,-1.142856899573068,-27.999380125879554,62.59542207021666,50.967218667501726,-0.2058911967762822,-0.26871070372543615,-0.5409543475500627,-1.192704133882203,6.844169844500407,0.20000004768371582,-0.05437100348478463,0.2582500100135805,-0.004774355998728552,0.5212743760258896,0.12673782700742597,0.389762193019735,-0.5099999904632568,96.00000381469727,44.80244623636811,0.13151218300615464,10,-0.25,-0.20499992370605424,-0.6262500286102295,-1.0752415657043457,-0.5350000858306885,0,-0.18891687521285772,-1.5454600625959258,3.7799999713897705,1.4545476219891498,3.785000085830689,-1.4285762942779419,3.7899999618530273,-0.18891687521285772
2475,2009-10-13,3.865000009536743,3.990000009536743,3.865000009536743,3.984999895095825,19462261.0,-0.026448367334204637,-1.0833353201567206,-0.8571413974383673,55.09434091276738,51.963760923883285,-0.07858566377620058,-0.17421811120913322,-0.4136719779465299,-1.0690641383127524,5.742619718574311,0.125,-0.020410784982265895,0.1542499899864196,-0.10613985471464105,0.4146398346874802,0.024055067635889493,0.2844449123369497,-0.3945999717712403,51.92307515962583,1.1566609411454962,0.1301949223505303,10,-0.13999998569488525,-0.09999990463256792,-0.48250001668930054,-0.9324100017547607,-0.40000009536743164,1,-0.1811125604027145,-1.142856899573068,3.9700000286102295,-1.5454600625959258,3.7799999713897705,1.4545476219891498,3.785000085830689,-0.1811125604027145
2476,2009-10-14,4.019999980926514,4.050000190734863,3.964999914169312,3.984999895095825,28008563.0,0.040103485383522264,-1.2666726006364333,-0.2916676600783603,69.14063293079691,55.03612437374829,-0.23212996265998687,-0.32957629087703477,-0.5391321949501324,-1.2055436178714825,5.057517122787115,0.18500018119812012,0.02182831341387237,0.29874995946884164,0.006519470458110632,0.5909804484795722,0.15263471496347636,0.4448652039742069,-0.528815944290161,90.62493946406512,33.62041756197881,0.1461152445053653,10,-0.2649998664855957,-0.2549998760223384,-0.6074999570846558,-1.0599099397659302,-0.8050000667572021,2,-0.15796019738211653,-1.0833353201567206,3.865000009536743,-1.142856899573068,3.9700000286102295,-1.5454600625959258,3.7799999713897705,-0.15796019738211653
2477,2009-10-15,3.869999885559082,4.045000076293944,3.839999914169312,4.019999980926514,24292320.0,-0.03731345673610187,1.0499986886996957,-4.285706500636917,62.98931816685434,57.35867775648993,-0.07251074752078912,-0.17516818552403102,-0.3616934503763627,-1.035358355562654,5.31091522552888,0.20500016212463246,0.04512089028130806,0.1402498722076415,-0.15917891461689582,0.43967865903217884,-0.00946452120462693,0.28996426561990996,-0.3452868796768187,38.98296317848253,-23.24251944393454,0.1497143934122686,10,-0.08249974250793457,-0.10499978065490678,-0.42874985933303833,-0.8999098539352417,-0.7649998664855957,3,-0.13695090104975638,-1.2666726006364333,4.019999980926514,-1.0833353201567206,3.865000009536743,-1.142856899573068,3.9700000286102295,-0.13695090104975638
2478,2009-10-16,3.765000104904175,3.9700000286102295,3.7200000286102295,3.9149999618530273,19340928.0,-0.02713172706973821,-1.0833332505491078,0.9999984105438166,58.053694121028016,58.866559989039374,0.05995784052219877,-0.054451864607279354,-0.2344227139687174,-0.9112908356234226,5.545518292391146,0.25,0.04851145690396397,0.02350008487701416,-0.2609957124666247,0.307995882220653,-0.11874781379480526,0.16574798354883358,-0.20876986793075547,13.636380056367905,-51.2646211055578,0.1422478986718195,10,0.12000000476837158,4.440892098500626e-16,-0.25750017166137695,-0.7299101352691655,-0.5850000381469731,4,-0.10092964245763003,1.0499986886996957,3.869999885559082,-1.2666726006364333,4.019999980926514,-1.0833353201567206,3.865000009536743,-0.10092964245763003
2479,2009-10-19,3.8350000381469727,3.869999885559082,3.785000085830689,3.829999923706055,14598263.0,0.018592279227726438,1.2666670905229844,-0.03333412806268529,55.8303894665791,59.47658817046419,0.008048756955226999,-0.11125373505991831,-0.28152386506303806,-0.9640424812495985,5.846390117215275,0.10499978065490723,0.06948990317170756,0.08150001764297476,-0.19716402627814045,0.36016406156409,-0.05783200431758306,0.2208320396035326,-0.2491436039478665,34.84847061781448,-28.93382540562954,0.13933202196055763,10,0.05000007152557373,-0.08999991416931152,-0.2699999809265128,-0.7424099445343018,-0.5850000381469727,0,-0.08865714451261775,-1.0833332505491078,3.765000104904175,1.0499986886996957,3.869999885559082,-1.2666726006364333,4.019999980926514,-0.08865714451261775
2480,2009-10-20,3.880000114440918,3.9600000381469727,3.8550000190734863,3.954999923706055,24191786.0,0.01173404846058057,1.470587575312188,-14.999618539005807,50.98039619008866,59.22580909705563,-0.030782337502836654,-0.14477436889037065,-0.30230775220385153,-0.9917133810359342,6.322302727425987,0.125,0.10202688926590842,0.11450009346008283,-0.16425460996011054,0.3932547968802762,-0.024877258250013856,0.2538774451701795,-0.26629505484966653,48.48485067418239,-12.532390148251018,0.13937735171009674,10,0.004999995231628418,-0.13499999046325684,-0.28125005960464433,-0.7874100208282471,-0.6700000762939453,1,-0.114690762509294,1.2666670905229844,3.8350000381469727,-1.0833332505491078,3.765000104904175,1.0499986886996957,3.869999885559082,-0.114690762509294
2481,2009-10-21,3.7200000286102295,3.900000095367432,3.6949999332427983,3.869999885559082,24226032.0,-0.04123713430708065,-1.0500011324879899,2.0000031789224604,48.50746374880213,57.903508091580115,0.1321399689541547,0.015218384736605195,-0.11912902793137725,-0.8142132703560909,6.158485140741248,0.2050001621246338,0.12189892039963768,-0.044999992847442716,-0.3240585139329415,0.23405852823805606,-0.18452925339019188,0.09452926769530645,-0.08011726115036133,7.142881471273539,-51.43933285047795,0.1395292605427494,10,0.15250003337860107,0.02500009536743164,-0.08749997615814165,-0.6274099349975586,-0.6449999809265132,2,-0.06854841733326134,1.470587575312188,3.880000114440918,1.2666670905229844,3.8350000381469727,-1.0833332505491078,3.765000104904175,-0.06854841733326134
2482,2009-10-22,3.559999942779541,3.640000104904175,3.515000104904175,3.640000104904175,31022002.0,-0.0430107754301452,2.124993667019327,0.5333349227920432,47.44524899603146,56.7374340670183,0.28705417666983735,0.1871779410413419,0.05686555441433061,-0.6391741659938162,6.851866101328646,0.2049999237060547,0.1206340208077803,-0.20650007724761954,-0.4805169362051318,0.06751678170989273,-0.34350850672637545,-0.06949164776886363,0.49000024795532227,9.89007591668029,-49.267034780397765,0.1370084294787561,10,0.22250020503997803,0.18500018119812012,0.09875011444091797,-0.429518342018127,-0.33999991416931197,3,-0.09691012195378401,-1.0500011324879899,3.7200000286102295,1.470587575312188,3.880000114440918,1.2666670905229844,3.8350000381469727,-0.09691012195378401
2483,2009-10-23,3.4749999046325684,3.670000076293945,3.4649999141693115,3.634999990463257,22376229.0,-0.023876415593593325,-1.2777787343951736,1.9999970197738008,40.80882443173115,54.31670099607546,0.3623445414284996,0.2843963489979102,0.15236646183710922,-0.5408291014841113,7.604381768386896,0.20500016212463334,0.11390298466719262,-0.2900001049041747,-0.5703006959021044,-0.009699513906245016,-0.43015040040313934,-0.1498498094052101,0.5643002843856815,2.0201995876082095,-55.392140589972364,0.14015029549896485,10,0.28250014781951904,0.2700002193450928,0.20500016212463423,-0.34451830387115434,-0.2849998474121094,4,-0.10647479013332639,2.124993667019327,3.559999942779541,-1.0500011324879899,3.7200000286102295,1.470587575312188,3.880000114440918,-0.10647479013332639
2484,2009-10-26,3.375,3.5850000381469727,3.3499999046325684,3.515000104904175,18741936.0,-0.02877695176315176,-1.4736817669047921,0.875000186264415,33.699636258836975,51.93951159008319,0.41244033539051284,0.3927172520342115,0.26192173329349533,-0.42622189115244913,8.351979631179363,0.2350001335144043,0.09368185699383291,-0.38250000476837176,-0.6959107990766187,-0.06908921046012528,-0.5392054019224952,-0.2257946076142483,0.6413281780242919,4.098375392706582,-49.1644171334299,0.15670539715412327,10,0.3250000476837158,0.3250000476837158,0.3362500667572026,-0.24451839923858598,-0.06500005722045898,0,-0.05777775799786611,-1.2777787343951736,3.4749999046325684,2.124993667019327,3.559999942779541,-1.0500011324879899,3.7200000286102295,-0.05777775799786611
2485,2009-10-27,3.119999885559082,3.4249999523162837,3.0350000858306885,3.4049999713897705,59748587.0,-0.07555558946397567,1.3999988262471712,2.035713373398978,28.930817232833263,47.47175429030945,0.6153604269963022,0.6370625707722715,0.5188754106743847,-0.15894549959253368,9.628982345892268,0.38999986648559526,0.06996866451469197,-0.6100001096725465,-1.0330716359049497,-0.1869285834401433,-0.8215358727887483,-0.39846434655634466,0.8563485960617063,9.826566334249609,-39.108086352783644,0.21153576311620165,10,0.4200001955032344,0.42250025272369385,0.5912501811981206,0.010481715202331987,0.16500020027160645,1,0.04166670487477364,-1.4736817669047921,3.375,-1.2777787343951736,3.4749999046325684,2.124993667019327,3.559999942779541,0.04166670487477364
2486,2009-10-28,3.0450000762939453,3.119999885559082,2.9049999713897705,3.119999885559082,38066642.0,-0.024038401287215794,4.733345625166893,0.26315714623921993,27.710844238708688,43.55192385384882,0.6006799306821202,0.6833009982925544,0.5959647011757951,-0.07304857558337297,9.844921128539779,0.21499991416931152,0.01734845554742037,-0.644499921798706,-1.1617792599730903,-0.12722058362432165,-0.9031395908858983,-0.3858602527115136,0.8560405336636352,18.3006647981717,-25.57135308447165,0.25863966908719227,10,0.3924999237060547,0.4325000047683716,0.6837499737739567,0.17909550666809126,0.24499988555908248,2,0.05418717823279917,1.3999988262471712,3.119999885559082,-1.4736817669047921,3.375,-1.2777787343951736,3.4749999046325684,0.05418717823279917
2487,2009-10-29,3.234999895095825,3.25,2.9749999046325684,3.025000095367432,28966148.0,0.06239731167203377,1.291667370332584,-2.8000044504914556,35.23034855637211,41.01599656888706,0.34769684029981196,0.4763769232293411,0.4083709775741067,-0.252572922102666,9.822148123971692,0.27500009536743164,-0.015227574791359721,-0.4282500982284545,-0.9824330301729436,0.1259328337160346,-0.7053415642006988,-0.15115863225621018,0.5664366510049743,43.137239013502,3.070399098490398,0.27709146597224443,10,0.1975001096725464,0.2425001859664917,0.49375015497207686,0.04500019550323486,0.07000017166137651,3,-0.04945899616709859,4.733345625166893,3.0450000762939453,1.3999988262471712,3.119999885559082,-1.4736817669047921,3.375,-0.04945899616709859
2488,2009-10-30,3.065000057220459,3.4100000858306885,3.0450000762939453,3.390000104904175,32502755.0,-0.052550183427542474,1.0,-1.5476207506105257,25.205474405400253,37.61322822875608,0.45590249615795253,0.6344043040181839,0.5798182428622249,-0.07290863811243486,10.81691249438823,0.36500000953674316,-0.09081752954870304,-0.5699999332427979,-1.1855271113417931,0.04552724485619697,-0.8777635222922955,-0.2622363441933002,0.6467928314092375,23.52942207692715,-9.07137304118292,0.30776358904949747,10,0.3674999475479126,0.4125000238418579,0.6349999308586121,0.21500003337860107,0.27499985694885254,4,0.05057095220100383,1.291667370332584,3.234999895095825,4.733345625166893,3.0450000762939453,1.3999988262471712,3.119999885559082,0.05057095220100383
2489,2009-11-02,3.190000057220459,3.234999895095825,3.0799999237060547,3.119999885559082,31241479.0,0.04078303349637058,-1.0666649712467375,-0.21538511197235224,31.707313921361134,35.4717746433419,0.25679192935395045,0.4925201515417186,0.45903754731415436,-0.18478558812969892,11.905065350097562,0.1699998378753662,-0.15068833150180705,-0.41824994087219247,-1.063110402701703,0.2266105209573177,-0.7406801717869476,-0.09581970995743738,0.441113539685245,54.807710823928836,23.63274456088071,0.32243023091475514,11,0.2124999761581421,0.2875000238418579,0.5074999332427979,0.09000003337860107,0.18499994277954102,0,0.0,1.0,3.065000057220459,1.291667370332584,3.234999895095825,4.733345625166893,3.0450000762939453,0.0
2490,2009-11-03,3.0550000667572017,3.1800000667572017,3.025000095367432,3.1800000667572017,26541896.0,-0.042319745467618186,1.479999542236314,-1.7857099066082656,23.561639970093808,32.70001644570764,0.29330270549519355,0.597925672460847,0.5970975023665157,-0.03702962662727183,12.639548828248575,0.1649999618530269,-0.20343998930316065,-0.51499993801117,-1.1966774407162641,0.16667756469392359,-0.8558386893637171,-0.174161186658623,0.5035021675969089,29.702982450508003,5.7981997625721355,0.3408387513525469,11,0.2324999570846562,0.4225000143051152,0.6324999332427983,0.22500002384185835,0.3149998188018803,1,0.0834696793617471,-1.0666649712467375,3.190000057220459,1.0,3.065000057220459,1.291667370332584,3.234999895095825,0.0834696793617471
2491,2009-11-04,3.2699999809265137,3.289999961853028,3.0850000381469727,3.1050000190734863,33178424.0,0.0703764024455582,-1.0000000000000044,-1.3199996948242188,34.126981523941794,31.220208948808796,0.0086690936200422,0.3604517614464209,0.3877189604144311,-0.23454845024777482,13.218636354873853,0.23499989509582608,-0.2567764070056642,-0.2740000247955323,-0.9599998818198383,0.41199983222877323,-0.6169999533076851,0.06899990371662046,0.2231520271311629,67.8160812442485,43.92586841621644,0.3429999285121528,11,0.01750004291534424,0.20750010013580322,0.39625006914138794,0.010000109672546387,0.09500002861022949,2,0.004587188070846571,1.479999542236314,3.0550000667572017,-1.0666649712467375,3.190000057220459,1.0,3.065000057220459,0.004587188070846571
2492,2009-11-05,3.2049999237060547,3.2699999809265137,3.130000114440918,3.240000009536743,19295127.0,-0.019877693455533918,1.9473647225937927,-0.212121781348438,34.86485723686221,30.559768149378915,0.02013402201999437,0.4002950699755603,0.4568950329240016,-0.15362018810905154,13.95607242971318,0.1399998664855957,-0.31212413548396567,-0.3100000739097597,-1.0021135534732233,0.3821134056537039,-0.6560568136914915,0.03605666587197209,0.22933688068483127,46.7532033239885,20.67508247875739,0.3460567397817318,11,0.040000081062316895,0.2725001573562622,0.4900001287460327,0.07500016689300537,0.11500000953674361,3,0.026521073376090554,-1.0000000000000044,3.2699999809265137,1.479999542236314,3.0550000667572017,-1.0666649712467375,3.190000057220459,0.026521073376090554
2493,2009-11-06,3.2300000190734863,3.2799999713897705,3.1549999713897705,3.240000009536743,15734954.0,0.007800341953993817,1.7777804268756274,0.2857133125796146,33.24099510772956,30.50880802147809,-0.04835960151737373,0.34991815413125815,0.43193424419121307,-0.1614596861283566,14.714899925599836,0.125,-0.35637917638295313,-0.2574999809265135,-0.948985807566741,0.43398584571371357,-0.6032428942466268,0.08824293239359982,0.15140310201728813,77.35850075124365,50.22560280365823,0.34574291332011353,11,-0.06500005722045898,0.24750006198883057,0.4675000309944153,0.05000007152557373,0.15000009536743164,4,0.02321982886713081,1.9473647225937927,3.2049999237060547,-1.0000000000000044,3.2699999809265137,1.479999542236314,3.0550000667572017,0.02321982886713081
2494,2009-11-09,3.220000028610229,3.244999885559082,3.119999885559082,3.2149999141693115,11261823.0,-0.003095972261364155,3.545468732389482,-0.5000119209402794,31.355927066533738,30.77826466966703,-0.0700221315272187,0.3171073439938996,0.43670008848716657,-0.13275944525298256,14.854985163899892,0.125,-0.39129251533703124,-0.22999997138977113,-0.8920303470953805,0.4320304043158383,-0.5610151592425758,0.10101521646303357,0.11376277751044483,73.58491754311746,47.12244250028958,0.3310151878528046,11,-0.062499999999999556,0.25750005245208785,0.4962500333786015,0.06000006198883101,0.2049999237060547,0,0.03726704487356014,1.7777804268756274,3.2300000190734863,1.9473647225937927,3.2049999237060547,-1.0000000000000044,3.2699999809265137,0.03726704487356014
2495,2009-11-10,3.164999961853028,3.25,3.150000095367432,3.25,8899823.0,-0.017080765921899554,1.3529378765609292,-16.99961853900581,33.33332856018784,31.40298514983138,-0.008903854419529011,0.3341060775724638,0.48797563906546104,-0.05997206767303398,14.948969044866327,0.09999990463256792,-0.4132865277216995,-0.2500000357627865,-0.8934038211819941,0.3934037496564211,-0.5717019284723901,0.07170185694681708,0.12588656079455562,39.02436755087054,9.700125833189588,0.32170189270960375,11,0.02750003337860063,0.3125001192092891,0.5512501001358028,0.11500012874603227,0.4000000953674312,1,0.06635072375293882,3.545468732389482,3.220000028610229,1.7777804268756274,3.2300000190734863,1.9473647225937927,3.2049999237060547,0.06635072375293882
2496,2009-11-11,3.384999990463257,3.4200000762939453,3.1749999523162837,3.1749999523162837,24313536.0,0.06951027843975854,-1.3333340902175683,-2.470587575312206,44.92753663250347,32.48045049162375,-0.19623967243303575,0.06755797913067685,0.2710828414156148,-0.26264673915380854,14.459531188923735,0.2550001144409175,-0.4122929714684518,0.0017499923706054688,-0.5751863479860844,0.5786863327272953,-0.2867181778077392,0.29021816254895016,-0.48000001907348633,88.33331214058421,54.21472479820272,0.28846817017834486,11,-0.16249990463256836,0.09250009059906006,0.33125007152557373,-0.10499989986419678,0.05500006675720215,2,-0.004431345626716543,1.3529378765609292,3.164999961853028,3.545468732389482,3.220000028610229,1.7777804268756274,3.2300000190734863,-0.004431345626716543
2497,2009-11-12,3.3399999141693115,3.414999961853028,3.3199999332427983,3.369999885559082,13284362.0,-0.01329396644630032,-1.7142891202686983,-0.14285698066766242,45.99406486203344,34.79029387569411,-0.15061811851674767,0.07464290309336974,0.31437918918216434,-0.20197303479860462,14.671941901470264,0.09500002861022949,-0.37874304675930714,-0.01675008535385114,-0.5462908868715539,0.5127907161638516,-0.28152048611270253,0.24802031540500025,-0.42469994068145756,73.33329624602239,33.702283473538905,0.26477040075885144,11,-0.11749982833862305,0.13750016689300537,0.37625014781951904,-0.059999823570251465,0.24000000953674316,3,0.007485058685592572,-1.3333340902175683,3.384999990463257,1.3529378765609292,3.164999961853028,3.545468732389482,3.220000028610229,0.007485058685592572
2498,2009-11-13,3.384999990463257,3.4300000667572017,3.3199999332427983,3.3199999332427983,12484463.0,0.013473077080942808,-2.3846165132230683,-2.1666706403134266,50.30674819705078,36.85689768410407,-0.16254608936692216,-0.00030093451873458577,0.26381104294655255,-0.23144810744795663,15.500374570652353,0.11000013351440341,-0.3314248297133653,0.047249996662139804,-0.4466866807918546,0.5411866741161342,-0.1997183420648576,0.2942183353891372,-0.4596060149192809,85.4838548416249,39.6497377320404,0.24696833872699725,11,-0.15749990940093994,0.09250009059906006,0.34500008821487427,-0.10499989986419678,0.33500003814697266,4,-0.019202380326022617,-1.7142891202686983,3.3399999141693115,-1.3333340902175683,3.384999990463257,1.3529378765609292,3.164999961853028,-0.019202380326022617
2499,2009-11-16,3.494999885559082,3.5499999523162837,3.434999942779541,3.4449999332427983,22071411.0,0.03249627633847374,-2.2857176916972226,0.7692293584711865,62.626265545376604,41.197411636913266,-0.2511422382797659,-0.1444867245520962,0.14843934804977987,-0.3254816495795332,16.39424557298253,0.1649999618530269,-0.3052956870217911,0.1742498993873598,-0.2683652388906044,0.616865037665324,-0.04705766975162229,0.3955574685263419,-0.5494216663665772,86.24997839330862,34.37976123209552,0.22130756913898203,11,-0.1774998903274536,-0.017499804496765137,0.2400001883506775,-0.21499979496002197,0.3600001335144043,0,-0.032904084373029385,-2.3846165132230683,3.384999990463257,-1.7142891202686983,3.3399999141693115,-1.3333340902175683,3.384999990463257,-0.032904084373029385
2500,2009-11-17,3.434999942779541,3.565000057220459,3.4049999713897705,3.5,19081239.0,-0.017167366164289044,-1.5600013732910156,-1.3000023841880763,63.265303474456616,44.43500296474825,-0.14703276183304181,-0.12599422648298741,0.2003252581547308,-0.24998686862701547,16.824369239862573,0.16000008583068848,-0.24275320475568618,0.13649996519088736,-0.2250623907859821,0.49806232116775684,-0.044281212797547376,0.3172811431793221,-0.4531564195996096,66.66664628901586,10.114292504760982,0.1807811779884348,11,-0.09249997138977051,0.04250013828277588,0.30750012397766113,-0.04499983787536577,0.35500001907348633,1,-0.002911205423533514,-2.2857176916972226,3.494999885559082,-2.3846165132230683,3.384999990463257,-1.7142891202686983,3.3399999141693115,-0.002911205423533514
2501,2009-11-18,3.4649999141693115,3.5499999523162837,3.434999942779541,3.4800000190734863,15693408.0,0.008733616270600209,-2.066664971246726,0.23077064152881194,58.77862706564229,47.09208850127937,-0.1636753039934873,-0.1855931439476075,0.16158661150050424,-0.26508557385635,17.48937228677855,0.11500000953674272,-0.19966466720103426,0.17924994230270386,-0.13455976702842554,0.49305965163383325,0.022345087637139383,0.33615479696826833,-0.43650386826613774,59.183635735520866,0.8957627005976434,0.1569048546655646,11,-0.12249994277954102,0.012500166893005371,0.28000015020370483,-0.07499980926513627,0.37500000000000044,2,0.02886007085951725,-1.5600013732910156,3.434999942779541,-2.2857176916972226,3.494999885559082,-2.3846165132230683,3.384999990463257,0.02886007085951725
2502,2009-11-19,3.2149999141693115,3.559999942779541,3.1449999809265137,3.5299999713897705,52062123.0,-0.07215007393728445,1.2133331298828125,20.999856949852976,55.39567790029748,49.55371992267581,0.09822139800806706,0.03924731700153217,0.39605538060630474,0.0008621468844767222,17.764977299055072,0.41499996185302734,-0.13111199673809004,-0.05350005626678467,-0.3406291517754667,0.23362903924189737,-0.1970646040211257,0.09006449148755635,-0.14358354736075496,16.66664774456065,-44.1169821220663,0.14356454775434108,11,0.12750005722045898,0.26000010967254594,0.5450001955032349,0.17500019073486373,0.6700000762939453,3,0.06998449426375264,-2.066664971246726,3.4649999141693115,-1.5600013732910156,3.434999942779541,-2.2857176916972226,3.494999885559082,0.06998449426375264
2503,2009-11-20,3.1050000190734863,3.2999999523162837,3.0450000762939453,3.259999990463257,30399509.0,-0.03421458725738313,1.1702126796129748,0.4920633118529586,46.909089521928266,51.2818490843863,0.21079244320929647,0.12659718903895545,0.48763610046594064,0.12697262330098447,17.993262536810416,0.2549998760223384,-0.10135418027629628,-0.14499995708465585,-0.42366210815013083,0.13366219398081913,-0.28433103261739356,-0.005668881551918137,0.46000003814697266,11.538450957754977,-47.93559892428671,0.1393310755327376,11,0.20000004768371582,0.33249998092651367,0.6712501049041748,0.2850000858306889,0.7750000953674316,4,0.15297903436867144,1.2133331298828125,3.2149999141693115,-2.066664971246726,3.4649999141693115,-1.5600013732910156,3.434999942779541,0.15297903436867144
2504,2009-11-23,3.1800000667572017,3.2100000381469727,3.115000009536743,3.2000000476837163,14343544.0,0.024154604580677308,3.750005960470162,0.12903215882680152,54.75285150421267,53.661796078166844,0.1447429749201996,0.038197602194990576,0.3995443123996538,0.0682557632199261,17.784553015510124,0.10500001907348633,-0.06604672644322207,-0.060249912738800315,-0.3341010271981797,0.21360120172057906,-0.19717546996849,0.07667564449088937,0.3799998760223393,25.961537579812827,-35.73842183773547,0.13692555722968966,11,0.12500000000000044,0.2524999380111699,0.6450000405311589,0.21249997615814342,0.9240000247955318,0,0.1698113051939938,1.1702126796129748,3.1050000190734863,1.2133331298828125,3.2149999141693115,-2.066664971246726,3.4649999141693115,0.1698113051939938
2505,2009-11-24,3.25,3.2850000858306885,3.125,3.1600000858306885,18455074.0,0.02201255716141559,1.0,-4.4999999999998,49.1453000161391,54.13043645412636,0.09841798021288017,-0.02272901347789258,0.3158677907824865,0.015111373913283543,16.382884582272627,0.16000008583068848,-0.026268769141029935,0.003250014781952082,-0.2646908791522731,0.27119090871617724,-0.13072043218516027,0.13722046174906444,0.29969994544982903,39.805820748069735,-20.24802471992126,0.1339704469671125,11,0.05500006675720215,0.18250000476837158,0.5650001168251038,0.14250004291534513,0.9879999160766602,1,0.18615385202261114,3.750005960470162,3.1800000667572017,1.1702126796129748,3.1050000190734863,1.2133331298828125,3.2149999141693115,0.18615385202261114
2506,2009-11-25,3.2100000381469727,3.3050000667572017,3.1800000667572017,3.240000009536743,16466195.0,-0.012307680570162294,-1.7777804268756001,-0.3333333333333333,50.21834561241093,54.59980098194609,0.12402634677504754,0.03190175807978113,0.34386222520420784,0.06870236365388749,14.512424667204588,0.125,0.018783944760528026,-0.04499994516372663,-0.2964378378985977,0.20643794757114442,-0.17071889153116215,0.0807190012037089,0.3296059099197386,32.03883585038606,-28.470680313042465,0.12571894636743547,11,0.09500002861022949,0.19249999523162842,0.6050000786781311,0.25000000000000044,0.9710001945495605,2,0.18068533234064055,1.0,3.25,3.750005960470162,3.1800000667572017,1.1702126796129748,3.1050000190734863,0.18068533234064055
2507,2009-11-26,3.0750000476837163,3.2000000476837163,3.065000057220459,3.1749999523162837,11709210.0,-0.04205607129562139,-1.2500019868233947,3.3333333333333037,43.82470172502984,53.87957359616598,0.24304139117356183,0.16263894456074723,0.46858661652272593,0.21814108891832662,13.437814066002579,0.14499998092651367,0.06039434287203527,-0.1719999432563779,-0.4359855057713231,0.0919856192585673,-0.30399272451385073,-0.04000716199890508,0.4547137829475396,11.538450957755169,-44.90487889447294,0.13199278125747269,11,0.23000001907348588,0.21249997615814165,0.7337500452995296,0.38499999046325684,1.036999940872192,3,0.24878044052774628,-1.7777804268756001,3.2100000381469727,1.0,3.25,3.750005960470162,3.1800000667572017,0.24878044052774628
2508,2009-11-27,3.220000028610229,3.2300000190734863,2.934999942779541,3.0199999809265137,26113933.0,0.0471544646107358,1.681818526638396,-2.000002384188078,50.0,52.47665520223525,0.08065670665525548,0.03145951247425627,0.3202645373501194,0.08657659131599926,13.293665411026916,0.2950000762939453,0.06635955805907967,-0.03474996089935356,-0.28498082874695063,0.2154809069482435,-0.15986539482315187,0.09036547302444475,0.30001952693428047,77.02702441469866,21.812128878586535,0.12511543392379842,11,0.029999971389770952,0.06749999523162886,0.543750107288361,0.247500061988831,0.959999799728394,4,0.20652172544856962,-1.2500019868233947,3.0750000476837163,-1.7777804268756001,3.2100000381469727,1.0,3.25,0.20652172544856962
2509,2009-11-30,3.190000057220459,3.2850000858306885,3.1549999713897705,3.255000114440918,13366628.0,-0.009316761218389868,1.0800018310546875,-0.3250002086162077,50.91575456261622,51.10448310091965,0.0702278513325667,0.06478083074108909,0.3444298470197955,0.12805217772728117,13.019423931367013,0.13000011444091797,0.07213263094410749,-0.06474993228912362,-0.3149808001367207,0.18548093555847345,-0.18986536621292194,0.06036550163467469,0.30661871381345174,68.918926755904,11.174539397996128,0.12511543392379842,11,0.05749988555908203,0.0549999475479126,0.5612500309944153,0.3400000333786011,0.869999885559082,0,0.21630095449643227,1.681818526638396,3.220000028610229,-1.2500019868233947,3.0750000476837163,-1.7777804268756001,3.2100000381469727,0.21630095449643227
2510,2009-12-01,3.309999942779541,3.315000057220459,3.220000028610229,3.2300000190734863,12834181.0,0.037617518309275955,1.1111081676768633,-1.2307669735539009,47.03557036620161,49.79969902320401,-0.07752001969059474,-0.03703435516271769,0.21841870190087276,0.019843945673381658,12.477521537635536,0.125,0.06793660007332614,0.04249995946884155,-0.19025237928180028,0.2752522982194834,-0.07387620990647958,0.1588761288441627,0.16415407512419478,98.68418080655726,42.95806956040766,0.11637616937532094,12,-0.0625,-0.07499992847442627,0.3900001049041748,0.30250012874603316,0.6749999523162842,1,0.239879203171961,1.0800018310546875,3.190000057220459,1.681818526638396,3.220000028610229,-1.2500019868233947,3.0750000476837163,0.239879203171961
2511,2009-12-02,3.2850000858306885,3.3299999237060547,3.2699999809265137,3.309999942779541,11174799.0,-0.00755282700333193,-1.1818134528603692,-0.31249850988245953,47.791170503643684,48.95475375690914,-0.09022655747130992,-0.011439624255378256,0.23409144948590033,0.053264390014216456,12.43126162967298,0.059999942779541016,0.030432470018896485,0.016750097274780273,-0.21613279473829072,0.24963298928785127,-0.09969134873175545,0.133191543281316,0.1675877690680796,88.60763543081333,33.65840988408486,0.1164414460065355,12,-0.15250015258789062,-0.05000007152557373,0.2562500238418579,0.2775000333786015,0.8259999752044678,2,0.29010648564564145,1.1111081676768633,3.309999942779541,1.0800018310546875,3.190000057220459,1.681818526638396,3.220000028610229,0.29010648564564145
2512,2009-12-03,3.289999961853028,3.375,3.25,3.3299999237060547,13272635.0,0.0015220322349169813,-1.0833353201567206,1.6000076294381695,46.05808750976678,48.86019797778009,-0.09327805351225882,-0.0102716360387487,0.2260778440629383,0.05153241987819479,12.279297104275857,0.125,-0.006222420025733921,0.017499971389770774,-0.21361851584563363,0.24861845862517518,-0.09805927222793143,0.13305921500747298,0.14188437656097141,80.68181202431445,28.37247231928957,0.11555924361770219,12,-0.13499999046325728,-0.03999996185302779,0.16750007867813066,0.20750010013580322,0.8720002174377446,3,0.27082075415638207,-1.1818134528603692,3.2850000858306885,1.1111081676768633,3.309999942779541,1.0800018310546875,3.190000057220459,0.27082075415638207
2513,2009-12-04,3.3050000667572017,3.3499999046325684,3.2100000381469727,3.2950000762939453,12315912.0,0.004559302455348746,1.8000066757424975,-0.24999999999999167,41.441445118054816,47.381152823762555,-0.08596478264105256,-0.020411330830890417,0.20898211913179088,0.042411880244518585,12.240345785613927,0.1399998664855957,-0.037578827429149975,0.028750073909759255,-0.20189825441612852,0.25939840223564703,-0.08657409025318463,0.14407423807270314,0.10700889583141926,68.18185266383941,19.33274810450895,0.11532416416294387,12,-0.1500000953674312,-0.055000066757201704,0.14999997615814253,0.1924999952316293,0.7409999370574947,4,0.24417546308569915,-1.0833353201567206,3.289999961853028,-1.1818134528603692,3.2850000858306885,1.1111081676768633,3.309999942779541,0.24417546308569915
2514,2009-12-07,3.3399999141693115,3.390000104904175,3.265000104904175,3.3199999332427983,10226468.0,0.010589968745885914,1.0833270417509409,2.0000000000000444,45.622115765147214,46.98968790698568,-0.10714981484861452,-0.048443880770502545,0.17160538802517422,0.015151512944948653,11.96170688516387,0.125,-0.045818207660663024,0.057749927043914795,-0.1729805328451186,0.2884803869329482,-0.05761530290060213,0.17311515698843172,0.052928687626946136,72.22212656048214,24.56820365070992,0.11536522994451676,12,-0.1774998903274536,-0.08999991416931152,0.11500012874603271,0.1575001478195195,0.7089998722076416,0,0.25149698675313514,1.8000066757424975,3.3050000667572017,-1.0833353201567206,3.289999961853028,-1.1818134528603692,3.2850000858306885,0.25149698675313514
2515,2009-12-08,3.375,3.4500000476837163,3.309999942779541,3.359999895095825,16461237.0,0.0104790678832678,-1.4347842312038142,0.7500059604701785,45.87156143907777,46.50671188772643,-0.13695640227649175,-0.07052023625390369,0.1299116184179785,-0.01478092165770395,11.557203114581077,0.14000010490417525,-0.02955306058705709,0.08225001096725482,-0.14510252538548407,0.3096025473199937,-0.03142625720911463,0.19592627914362426,-0.440000057220459,68.74998137354912,21.62278689460158,0.11367626817636935,12,-0.18250000476837158,-0.125,0.06500005722045898,0.12250006198883101,0.6420001983642587,1,0.20296294600875298,1.0833270417509409,3.3399999141693115,1.8000066757424975,3.3050000667572017,-1.0833353201567206,3.289999961853028,0.20296294600875298
2516,2009-12-09,3.369999885559082,3.4500000476837163,3.3499999046325684,3.369999885559082,15731881.0,-0.0014815153899015998,-4.000011920940346,0.0,59.17160080526272,48.2119228966412,-0.11943320201754393,-0.07030614380645872,0.12205792449793051,-0.0038924231325250247,12.062005947397536,0.1000001430511479,-0.030764629891372408,0.07799990177154559,-0.14816716203919134,0.3041669655822825,-0.035083630133823096,0.19108343367691427,-0.42469994068145756,66.6666004392861,15.038364651624569,0.11308353190536856,12,-0.1774998903274536,-0.11999988555908203,0.012500166893005371,0.12750017642974898,0.6329998970031747,2,0.18249259062948453,-1.4347842312038142,3.375,1.0833270417509409,3.3399999141693115,1.8000066757424975,3.3050000667572017,0.18249259062948453
2517,2009-12-10,3.365000009536743,3.440000057220459,3.359999895095825,3.384999990463257,10463194.0,-0.0014836427869816537,-4.333306842565366,-100.0,67.56757801689105,50.16387600962909,-0.07707616272463946,-0.06676011758175449,0.11694347890624979,0.007425719411078724,12.59408895256326,0.08000016212463379,-0.027834746704423985,0.07175002098083505,-0.1558061392498642,0.2993061812115343,-0.04202805913451435,0.18552810109618445,-0.4096060626029967,64.58331884609375,7.558315200591764,0.11377808011534954,12,-0.0625,-0.11500000953674316,0.01750004291534424,0.13250005245208785,0.5350000858306889,3,0.22169392255101794,-4.000011920940346,3.369999885559082,-1.4347842312038142,3.375,1.0833270417509409,3.3399999141693115,0.22169392255101794
2518,2009-12-11,3.3199999332427983,3.4049999713897705,3.3199999332427983,3.380000114440918,13628584.0,-0.01337297954425265,-1.8333260483432217,3.0000119209403016,59.85915161886324,51.157586793656534,-0.018326597062475525,-0.02833195848637926,0.1552887191127872,0.060382755522902176,13.321234314785357,0.08500003814697221,-0.024021701714848742,0.02999994754791313,-0.19386553137275087,0.2538654264685771,-0.08193279191241887,0.14193268700824513,-0.3547138642940526,29.729646135169368,-29.934817853253634,0.11193273946033198,12,0.010000109672545943,-0.0699999332427983,0.04125010967254594,0.17750012874603271,0.4460000991821289,4,0.2536145370417382,-4.333306842565366,3.365000009536743,-4.000011920940346,3.369999885559082,-1.4347842312038142,3.375,0.2536145370417382
2519,2009-12-14,3.380000114440918,3.4200000762939453,3.359999895095825,3.375,9236673.0,0.018072344097764592,-2.4285500197544994,-0.08333498901291095,59.28572499022488,52.51871508521467,-0.05424544829921096,-0.1026524203426522,0.08613110513037237,0.010365926246387769,13.988150039730787,0.10000014305114702,0.0029397982110284104,0.09575011730194083,-0.11121473705537088,0.30271497165925254,-0.007732309876715249,0.1992325444805969,-0.4050197659174728,50.00008514942857,-11.673370629312444,0.10348242717865594,12,-0.05000007152557373,-0.13000011444091797,-0.05875009298324585,0.11749994754791304,0.4399998188018803,0,0.19704138071721355,-1.8333260483432217,3.3199999332427983,-4.333306842565366,3.365000009536743,-4.000011920940346,3.369999885559082,0.19704138071721355
2520,2009-12-15,3.4249999523162837,3.4500000476837163,3.375,3.414999961853028,11035512.0,0.013313561050813494,1.4999940395535005,1.9999523173753708,65.24822766989195,54.4583881036867,-0.0907615815478846,-0.15646171859012448,0.029245326665136684,-0.02277065529946931,14.773106011462255,0.07500004768371626,0.012529474001319763,0.14124995470046953,-0.06422441083719388,0.34672432023813293,0.0385127719316376,0.24398713746930145,-0.4405192098096333,80.76917433884684,14.713163985629606,0.10273718276883174,12,-0.0949999094009395,-0.17499995231628374,-0.10749989748001054,0.07250010967254727,0.4730000495910649,1,0.18218973510894987,-2.4285500197544994,3.380000114440918,-1.8333260483432217,3.3199999332427983,-4.333306842565366,3.365000009536743,0.18218973510894987
2521,2009-12-16,3.565000057220459,3.565000057220459,3.440000057220459,3.440000057220459,17183130.0,0.04087594360680069,1.0,12.500011920941434,84.50705265861984,58.73049534244815,-0.20882722788809538,-0.30418148035946535,-0.12029183101440122,-0.15109067131721998,15.471963782464785,0.14000010490417525,0.02788780426835613,0.2762500524520872,0.048541231880641966,0.5039588730235325,0.1623956421663646,0.39010446273780985,-0.5712089286102673,100.0,25.93056480530244,0.11385441028572264,12,-0.17750000953674316,-0.315000057220459,-0.23000001907348633,-0.06749999523162797,0.2509999275207524,2,0.12678825635032753,1.4999940395535005,3.4249999523162837,-2.4285500197544994,3.380000114440918,-1.8333260483432217,3.3199999332427983,0.12678825635032753
2522,2009-12-17,3.440000057220459,3.5450000762939453,3.440000057220459,3.5299999713897705,14307768.0,-0.0350631130417034,-1.333335982431183,-0.7199993133544922,65.94203524518599,61.45278313435161,-0.06739992211437107,-0.1701862910223917,-0.006316842470588391,-0.016934928782901704,15.140245951676201,0.125,0.03895676548877258,0.14000004529953003,-0.09449828030256047,0.3744983709016205,0.02275088249848478,0.2572492081005753,-0.4233605714658566,48.97961765464347,-23.694722223546172,0.11724916280104536,12,-0.02499997615814209,-0.19000005722045898,-0.0899999737739563,0.057500004768372026,0.46399998664855957,3,0.16366270813283212,1.0,3.565000057220459,1.4999940395535005,3.4249999523162837,-2.4285500197544994,3.380000114440918,0.16366270813283212
2523,2009-12-18,3.5799999237060547,3.5999999046325684,3.490000009536743,3.5,23898267.0,0.040697634929319326,-1.2,-0.8888888888888888,74.37500037252919,64.64754809072738,-0.18359583449944772,-0.2875169020463879,-0.1557810282903822,-0.14751069858047394,14.517125478315396,0.15999984741210938,0.05535084281077918,0.2562499165534975,0.009036535339954632,0.5034632977670404,0.13264322594672606,0.3798566071602689,-0.5414260150928181,91.66667494508923,17.7523699782964,0.12360669060677143,12,-0.125,-0.3125,-0.229999840259552,-0.08249986171722368,0.43900012969970703,4,0.08938552471534966,-1.333335982431183,3.440000057220459,1.0,3.565000057220459,1.4999940395535005,3.4249999523162837,0.08938552471534966
2524,2009-12-21,3.7200000286102295,3.740000009536743,3.5899999141693115,3.5899999141693115,26085958.0,0.03910617538763672,-1.3076917433884752,1.625002980235081,75.00000726885973,67.88404207181428,-0.29505219285074435,-0.4057924788586651,-0.30993897969396667,-0.2769374288196369,14.161996809742572,0.16000008583068848,0.07927920850198067,0.36925002336502066,0.07471606446374857,0.6637839822662928,0.22198304391438484,0.5165170028156565,-0.647740560235833,94.5205533139855,22.758817992147854,0.147266979450636,12,-0.19000005722045898,-0.3825000524520874,-0.3674999475479126,-0.22249996662139848,0.48800015449523926,0,0.012365592328203112,-1.2,3.5799999237060547,-1.333335982431183,3.440000057220459,1.0,3.565000057220459,0.012365592328203112
2525,2009-12-22,3.8550000190734863,3.869999885559082,3.734999895095825,3.7799999713897705,21818762.0,0.036290319737898535,1.5714337615037204,0.5769229358471188,80.64515550145707,70.26999259361365,-0.39650003423279,-0.5197935104432059,-0.4544350267674253,-0.4007910259411851,14.47874605603437,0.14999985694885254,0.1140244498575198,0.47400001287460336,0.1075433052344743,0.8404567205147324,0.29077165905453883,0.6572283666946679,-0.729321307406102,96.51165756424828,25.77039655842745,0.1832283538200646,12,-0.2600001096725464,-0.4525001049041748,-0.45749998092651367,-0.3574999570846553,0.48799991607666016,1,-0.009079140248383188,-1.3076917433884752,3.7200000286102295,-1.2,3.5799999237060547,-1.333335982431183,3.440000057220459,-0.009079140248383188
2526,2009-12-23,3.7899999618530273,3.9600000381469727,3.734999895095825,3.890000104904175,18015105.0,-0.016861233955604793,-1.1428556831534789,-1.333334392970789,75.25251892778135,71.12387491704591,-0.29687748912875556,-0.43122238271481184,-0.4048789974653655,-0.3224344795589449,15.077420603999961,0.22500014305114746,0.1416504719699554,0.37999995946884146,-0.019763113074692473,0.7797630320123754,0.1801184231970745,0.5798814957406084,-0.5898891327964733,67.30767643663246,-2.086276310564969,0.19988153627176689,12,-0.1499999761581421,-0.3424999713897705,-0.37999993562698364,-0.29249989986419633,0.42999982833862216,2,0.028496053071598748,1.5714337615037204,3.8550000190734863,-1.3076917433884752,3.7200000286102295,-1.2,3.5799999237060547,0.028496053071598748
2527,2009-12-28,3.839999914169312,3.900000095367432,3.8050000667572017,3.880000114440918,5417691.0,0.01319259968853359,1.374995902188972,0.4000014305094238,76.09755110414545,72.92814152652171,-0.30442664709960976,-0.44372175020964333,-0.465224705046118,-0.3591306117188173,15.194024306068577,0.11000013351440474,0.1702601997027493,0.3917499184608464,-0.01928565613080302,0.8027854930524958,0.1862321311650219,0.5972677057566709,-0.5487023800219077,74.46806028235869,4.717512472925904,0.20551778729582468,12,-0.17999994754791304,-0.39249992370605513,-0.42999988794326827,-0.34249985218048096,0.27000021934509144,0,-0.006249981761599188,-1.1428556831534789,3.7899999618530273,1.5714337615037204,3.8550000190734863,-1.3076917433884752,3.7200000286102295,-0.006249981761599188
2528,2009-12-29,3.884999990463257,3.910000085830689,3.829999923706055,3.859999895095825,8873757.0,0.01171877013014977,1.1333295186505943,-0.6249992549456775,76.32849785285134,74.82178295570243,-0.2915083394629936,-0.4599280121853031,-0.5168759642040608,-0.39266553409432703,14.809275087938778,0.08000016212463379,0.18784177841909555,0.40349999666214,-0.03636958208976937,0.8433695754140493,0.1835652072861853,0.6234347860380947,-0.5134581558359046,79.72972363429696,9.866669697933958,0.21993478937595476,12,-0.2174999713897705,-0.4375,-0.4762499928474426,-0.3874999284744258,0.07400012016296387,1,0.004890618649266987,1.374995902188972,3.839999914169312,-1.1428556831534789,3.7899999618530273,1.5714337615037204,3.8550000190734863,0.004890618649266987
2529,2009-12-30,3.880000114440918,3.900000095367432,3.829999923706055,3.880000114440918,6552096.0,-0.0012869693782785463,2.500011920940246,0.0,75.12438094207832,75.9191333192787,-0.23258338184129812,-0.422232686764457,-0.520979155349151,-0.3764325243515847,14.7541533715933,0.07000017166137695,0.20180972128536734,0.36400011777877816,-0.08768212944098908,0.8156823649985454,0.13815899416889454,0.5898412413886618,-0.4378432953912115,64.44450095844208,-5.329698191581684,0.22584112360988368,12,-0.18000006675720215,-0.43250012397766113,-0.5087500810623169,-0.38250005245208696,0.07799983024597168,2,0.03582472548067761,1.1333295186505943,3.884999990463257,1.374995902188972,3.839999914169312,-1.1428556831534789,3.7899999618530273,0.03582472548067761
2530,2010-01-04,4.1040000915527335,4.130000114440918,3.910000085830689,3.910000085830689,31450888.0,0.057731951161061446,-1.2680414651681584,100.0,79.98366910617185,75.41653514678447,-0.39128618268921267,-0.6152419848231867,-0.7531176947579761,-0.5876231064766411,15.230478583305606,0.25,0.23555958882542605,0.5483000874519339,0.037188537832546054,1.0594116370713218,0.29274431264224,0.8038558622616279,-0.5997020862113551,93.41771937967724,22.289978617043204,0.25555577480969405,1,-0.319000005722045,-0.571500062942504,-0.7352500557899466,-0.6065000295639025,-0.12400007247924716,0,0.02534115234714518,2.500011920940246,3.880000114440918,1.1333295186505943,3.884999990463257,1.374995902188972,3.839999914169312,0.02534115234714518
2531,2010-01-05,4.23799991607666,4.333000183105469,4.0900001525878915,4.110000133514403,34104151.0,0.03265102863904379,-1.8928619071812554,0.6597926741592457,82.26163911812965,77.22982446600044,-0.46911389478574916,-0.7106185193905605,-0.8887087212918843,-0.7077446187284737,16.057483942361134,0.24300003051757724,0.2733613346500725,0.6346499204635618,0.05650213075445265,1.2127977101726715,0.34557602560900724,0.9237238153181164,-0.6461036154613464,82.00752914869686,9.63672680362599,0.28907389485455476,1,-0.3264998197555542,-0.6039998531341553,-0.8692498803138733,-0.7604998350143433,-0.2369999885559082,1,0.024775842650485602,-1.2680414651681584,4.1040000915527335,2.500011920940246,3.880000114440918,1.1333295186505943,3.884999990463257,0.024775842650485602
2532,2010-01-06,4.181000232696533,4.2709999084472665,4.1550002098083505,4.239999771118163,18186494.0,-0.013449666000204807,-1.0900924895718664,-0.46093467692363993,81.53848330449311,78.02576701399644,-0.33072924009856886,-0.6149748530591639,-0.8288373182182509,-0.6399312621162725,17.224881787332325,0.11599969863891602,0.30585966931465647,0.5331002235412599,-0.0796602423495667,1.1458606894320864,0.22671999059584635,0.8394804564866734,-0.47052731088279476,69.78133757019833,-7.653503018880684,0.30638023294541333,1,-0.21950018405914307,-0.5470001697540283,-0.8272501826286316,-0.7035001516342163,-0.12100028991699219,2,0.009327805626541119,-1.8928619071812554,4.23799991607666,-1.2680414651681584,4.1040000915527335,2.500011920940246,3.880000114440918,0.009327805626541119
2533,2010-01-07,4.111999988555908,4.176000118255615,3.954999923706055,4.074999809265137,25944368.0,-0.016503286366985725,1.6787831148076275,-0.6271265891328864,76.63755784341829,78.20771707783628,-0.19928574453280357,-0.508486684282305,-0.7549677100871692,-0.5628038690818165,17.68387098631672,0.22600030899047807,0.31276023837013645,0.42374998331069946,-0.20011809862021934,1.0476180652416178,0.11181594234524006,0.7356840242761589,-0.3019227049354929,56.06360227061581,-23.81537155060311,0.3119340409654592,1,-0.07799994945526123,-0.4779999256134033,-0.8157499432563782,-0.6344999074935913,-0.1700000762939453,3,-0.0004863460717584589,-1.0900924895718664,4.181000232696533,-1.8928619071812554,4.23799991607666,-1.2680414651681584,4.1040000915527335,-0.0004863460717584589
2534,2010-01-08,4.179999828338623,4.308000087738037,4.116000175476073,4.119999885559082,24028763.0,0.016536926063221102,-4.647109147645473,1.6216122172820413,77.02219375534287,77.80516577271246,-0.21810910610130296,-0.5379080079984147,-0.8139838370274814,-0.622198635798942,18.606529783047314,0.1960000991821289,0.35126399036960176,0.44974982738494873,-0.18834170905054837,1.0878413638204454,0.13070405916720063,0.7687955956026973,-0.28625488080059913,63.82971168267674,-15.278330866954398,0.3190457682177484,1,-0.14599978923797607,-0.4359997510910034,-0.9112498164176941,-0.7024997472763062,-0.33199977874755815,4,-0.05287074803547076,1.6787831148076275,4.111999988555908,-1.0900924895718664,4.181000232696533,-1.8928619071812554,4.23799991607666,-0.05287074803547076
2535,2010-01-11,4.059999942779541,4.258999824523927,4.044000148773193,4.230000019073486,19229179.0,-0.028708107772046687,-1.1287131984967889,-2.8333373069801078,67.9738601699508,76.9964259107313,-0.07372486948339185,-0.3836271498278494,-0.6779887495132253,-0.49659918408449144,19.797304097869944,0.2149996757507333,0.3701716059499831,0.29549994468688956,-0.3358036451403237,0.9268035345141024,-0.02015185022671684,0.611151739600496,-0.10500001907348588,27.77776376140994,-46.67635269416098,0.3156517949136064,1,0.009000182151794434,-0.2884998321533203,-0.8137499690055847,-0.5824998617172241,-0.08699989318847612,0,-0.025123152593647724,-4.647109147645473,4.179999828338623,1.6787831148076275,4.111999988555908,-1.0900924895718664,4.181000232696533,-0.025123152593647724
2536,2010-01-12,3.984999895095825,4.064000129699707,3.9049999713897705,4.02899980545044,21697719.0,-0.01847291840905041,1.7894627870158715,0.25882288592938846,70.53504422244337,76.37836959054216,0.03558718712940312,-0.2742514894698287,-0.5851173826331886,-0.41589982615060217,20.729535991811932,0.15900015830993652,0.3782792366160215,0.18974989652633667,-0.4201963775898818,0.7996961706425552,-0.11522324053177257,0.4947230335844459,0.34800028800964355,19.851091962693125,-55.43667057829821,0.30497313705810924,1,0.09650015830993652,-0.2134997844696045,-0.7437499165534973,-0.5074998140335083,0.10400032997131348,1,-0.0012546740662382483,-1.1287131984967889,4.059999942779541,-4.647109147645473,4.179999828338623,1.6787831148076275,4.111999988555908,-0.0012546740662382483
2537,2010-01-13,4.111000061035156,4.169000148773193,4.064000129699707,4.079999923706056,24946885.0,0.031618612109474364,-2.333348471086891,-0.7045500111081265,70.2208777001409,75.6997451291299,-0.05356155529235185,-0.359952583439203,-0.6975388277191019,-0.5363681683148824,21.859844377010884,0.18400025367736816,0.37088636909552264,0.2784500598907469,-0.31162949179461386,0.8685296115761072,-0.016589715951933037,0.5734898357334273,0.21344011783599814,51.116632797039586,-21.1864078834993,0.2950397758426802,1,-0.02950000762939453,-0.33949995040893555,-0.9272500872612,-0.6334999799728394,0.005000114440917081,2,-0.0267575120119814,1.7894627870158715,3.984999895095825,-1.1287131984967889,4.059999942779541,-4.647109147645473,4.179999828338623,-0.0267575120119814
2538,2010-01-14,4.162000179290772,4.239999771118163,4.136000156402588,4.230000019073486,19557079.0,0.012405769277165746,1.3636452305091633,-2.1935335015074484,68.05556556541546,74.91432119838959,-0.06832184063571578,-0.3632624746938191,-0.7286071941222354,-0.5810047254234041,22.902262966108996,0.12899971008300692,0.37543163468435425,0.28735016584396433,-0.2678743111521209,0.8425746428400496,0.009737927345921271,0.564962404342007,0.15405119543075418,63.771745335901144,-5.484603725163666,0.2776122384980427,1,-0.043000102043152744,-0.39050006866455167,-0.9595001935958871,-0.6845000982284555,-0.005000114440918857,3,-0.024507504112749157,-2.333348471086891,4.111000061035156,1.7894627870158715,3.984999895095825,-1.1287131984967889,4.059999942779541,-0.024507504112749157
2539,2010-01-15,4.046000003814696,4.2290000915527335,4.0229997634887695,4.2199997901916495,24695205.0,-0.027871256722493243,1.145832402012637,2.5588264168408394,57.9253110719616,72.46339252792178,0.08236306505326585,-0.20533670306034324,-0.5976419895592855,-0.4586122308853864,23.86613740345145,0.20600032806396396,0.37300244312622466,0.13804999589919964,-0.37015780418056554,0.6462577959789648,-0.11605390414068317,0.39215389593908245,0.26183034284019513,39.830534158863266,-24.905068965096895,0.25410390003988265,1,0.07300007343292325,-0.2469998598098746,-0.8435000181198111,-0.5684999227523795,0.1440000534057626,4,-0.025704422010548456,1.3636452305091633,4.162000179290772,-2.333348471086891,4.111000061035156,1.7894627870158715,3.984999895095825,-0.025704422010548456
2540,2010-01-18,4.048999786376953,4.102000236511231,4.0,4.079999923706056,12007699.0,0.0007414193177035511,1.719978637912578,0.17816192752066806,61.32982957342457,70.13763591184343,0.07905444624267677,-0.16779392328592468,-0.5809812197768043,-0.4549776833758523,25.066733029849374,0.10200023651123136,0.36786916062907604,0.10984978675842294,-0.34760139958178904,0.5673009730986354,-0.11887580641168327,0.33857537992852915,0.2507739527726356,42.98504509672338,-20.540154807363137,0.22872559317010616,1,0.057500243186950684,-0.22749972343444824,-0.8427497744560242,-0.5714997053146362,0.04200029373169034,0,-0.049641824497536735,1.145832402012637,4.046000003814696,1.3636452305091633,4.162000179290772,-2.333348471086891,4.111000061035156,-0.049641824497536735
2541,2010-01-19,4.017000198364259,4.052000045776366,3.865000009536743,4.0209999084472665,27286234.0,-0.007903084638423152,4.666669074935977,0.12902233433827232,57.86668429905635,67.50743602235046,0.08538793247618948,-0.10561005362012921,-0.5362187096978648,-0.41646248830537624,26.42445377797793,0.18700003623962314,0.3659883741587864,0.0552501916885384,-0.36773414549013683,0.4782345288672136,-0.156241976900799,0.26674236027787623,0.2748780654301335,40.533409457785275,-20.715004858328335,0.21149216858933767,1,0.06949985027313144,-0.1905001401901254,-0.7957502007484445,-0.5395001173019418,0.019999980926513672,1,-0.010953484341651443,1.719978637912578,4.048999786376953,1.145832402012637,4.046000003814696,1.3636452305091633,4.162000179290772,-0.010953484341651443
2542,2010-01-20,4.002999782562257,4.105999946594238,3.961999893188477,3.9800000190734863,21738390.0,-0.0034852912896800037,-3.8813564801344693,-5.750357653791352,55.3930453668869,65.1469346360692,0.07988437252254688,-0.04982293352265588,-0.5072594473632668,-0.39636090969156346,27.943278924860458,0.14400005340576127,0.3327001769169047,0.013099789619446689,-0.3313234230694757,0.3575230023083691,-0.15911181672501407,0.1853113959639079,0.2718033510618296,36.799962870256664,-21.197320310457457,0.17221160634446114,1,0.08350026607513339,-0.17649972438812345,-0.7817497849464425,-0.5254997014999399,-0.09599971771240323,2,0.021483998794982195,4.666669074935977,4.017000198364259,1.719978637912578,4.048999786376953,1.145832402012637,4.046000003814696,0.021483998794982195
2543,2010-01-21,3.900000095367432,4.0960001945495605,3.900000095367432,4.054999828338623,22345240.0,-0.025730625228487125,-1.5290378947757104,-6.73918812455916,50.838925771780524,62.23768263789562,0.16723604010580528,0.0826152948308323,-0.39099531109136665,-0.29003246012748596,29.039309101096407,0.19600009918212846,0.2756780508328749,-0.10589990615844647,-0.39551810461456194,0.183718292297669,-0.25070900538650376,0.03890919306961127,0.35841091329316077,9.615406028713858,-45.601430715236305,0.1448090992280577,1,0.1619998216629024,-0.07350003719329878,-0.6237500905990605,-0.4225000143051152,0.10699987411498979,3,0.055384634570961655,-3.8813564801344693,4.002999782562257,4.666669074935977,4.017000198364259,1.719978637912578,4.048999786376953,0.055384634570961655
2544,2010-01-22,3.766000032424927,3.8989999294281006,3.704999923706055,3.849999904632568,24851777.0,-0.0343589896578913,1.1318691107638126,0.5419355930326238,34.66423747885452,58.53661344999602,0.2641082254728544,0.23214020961632542,-0.24469202840151372,-0.15600378575082674,29.278631741464633,0.19500017166137695,0.21666758619771542,-0.24219996929168675,-0.5228500529075277,0.03845011432415468,-0.38252501109960724,-0.10187492748376625,0.4766745362707119,15.211996318484411,-33.719738323860064,0.1403250418079207,1,0.20649981498718217,0.08050000667571977,-0.4760000109672551,-0.2884999513626103,0.3139998912811284,4,0.10382369332407082,-1.5290378947757104,3.900000095367432,-3.8813564801344693,4.002999782562257,4.666669074935977,4.017000198364259,0.10382369332407082
2545,2010-01-25,3.8199999332427983,3.871000051498413,3.6749999523162837,3.7100000381469727,18261386.0,0.014338794570615265,-1.1777780721215876,-1.3095245528935453,29.5498949394821,53.982707974111435,0.19275431871601123,0.18486170151263837,-0.28373447235495375,-0.20854307853205034,28.904503920747548,0.19600009918212935,0.16873882570511256,-0.18645006418228105,-0.4715240197209849,0.09862389135642236,-0.32898704195163253,-0.043913086412929125,0.3904141567534656,33.64268743655787,-10.646438050008086,0.14253697776935173,1,0.13749992847442494,0.03400015830993608,-0.5299999117851262,-0.3424998521804814,0.37700009346008345,0,0.09685867289101435,1.1318691107638126,3.766000032424927,-1.5290378947757104,3.900000095367432,-3.8813564801344693,4.002999782562257,0.09685867289101435
2546,2010-01-26,3.8980000019073486,3.910000085830689,3.8239998817443848,3.869999885559082,17823528.0,0.020418866499386512,2.3076820797321997,0.2545467550116707,36.4333540054208,50.228538674698086,0.11299850100678821,0.12160218790637689,-0.35265466974786275,-0.28245857925931794,28.022415805640378,0.09000015258789062,0.11291224027317437,-0.11384999752044678,-0.3854327245879823,0.15773272954708872,-0.24964136105421453,0.021941366013320973,0.2695809570745169,51.740151404097425,10.234620479601496,0.13579136353376764,1,0.0594998598098746,-0.011499881744384766,-0.6079999804496765,-0.42049992084503174,0.3290002346038827,1,0.049512590586674454,-1.1777780721215876,3.8199999332427983,1.1318691107638126,3.766000032424927,-1.5290378947757104,3.900000095367432,0.049512590586674454
2547,2010-01-27,3.8159999847412114,3.928999900817871,3.7790000438690186,3.900000095367432,16808176.0,-0.02103643333145544,1.1126781846572438,-2.9999914850861282,35.98484506401185,46.66512528565326,0.16623332831702742,0.21261276790788175,-0.26088971248864334,-0.19896491784023995,27.17093883883166,0.14999985694885254,0.07724570916848927,-0.19465001821517935,-0.46962085701951173,0.08032082058915302,-0.33213543761734554,-0.05716459881301317,0.3121744937074076,33.49167489238625,-5.917384177101702,0.13748541940216624,1,0.136000037193297,0.07050013542175249,-0.49724996089935347,-0.3384999036788945,0.42000007629394487,2,0.05791409733575992,2.3076820797321997,3.8980000019073486,-1.1777780721215876,3.8199999332427983,1.1318691107638126,3.766000032424927,0.05791409733575992
2548,2010-01-28,3.9040000438690186,4.072000026702882,3.865999937057495,3.880000114440918,32919811.0,0.023060812232622352,-6.923037069301517,-0.28571306929456575,37.1747309093963,44.359505267590436,0.04222797706901904,0.1329242231893586,-0.33935164014560737,-0.28710001781807337,26.089683086878846,0.25600004196167037,0.04435639844743822,-0.10759996175765973,-0.38086898611506914,0.16566906259974967,-0.24423447393636444,0.02903455042104497,0.18792047248901333,57.68263190039983,20.48015330420717,0.1366345121787048,1,-0.013500094413757324,0.007500052452087402,-0.5715000033378601,-0.42649996280670166,0.37600016593933194,3,0.000768447988505061,1.1126781846572438,3.8159999847412114,2.3076820797321997,3.8980000019073486,-1.1777780721215876,3.8199999332427983,0.000768447988505061
2549,2010-01-29,4.019000053405762,4.142000198364259,3.78600001335144,4.050000190734863,64716528.0,0.02945696932492181,2.3116272777274918,-1.2916761868809792,48.08590636895884,42.88795824487201,-0.08605427089401374,0.03043193561318791,-0.4468267203834806,-0.40204673372579247,24.962507181074788,0.3560001850128187,0.003706215809712976,0.0004500508308407092,-0.26570423313295244,0.2666043347946343,-0.13262709115105586,0.13352719281273728,-0.344000101089478,73.66165307204973,33.81016757056399,0.13307714198189677,1,-0.11049997806549072,-0.05750000476837158,-0.657750129699707,-0.5414999723434448,0.2699999809265128,4,-0.0029858382094747338,-6.923037069301517,3.9040000438690186,1.1126781846572438,3.8159999847412114,2.3076820797321997,3.8980000019073486,-0.0029858382094747338
2550,2010-02-01,4.208000183105469,4.224999904632568,4.0300002098083505,4.050000190734863,29981554.0,0.04702665518492477,1.0312527939759302,-5.096751368978035,59.40929341395433,43.059359257638455,-0.2795231660695059,-0.15850385228484942,-0.6240163016020408,-0.5908520302247284,22.78318169627035,0.20599985122680664,-0.03305883002903576,0.18425017595291138,-0.09277531817615348,0.46127567008197623,0.04573742888837895,0.3227629230174438,-0.5236602258682255,96.18840205510465,51.58428956174007,0.13851274706453232,2,-0.2580002546310425,-0.20400011539459229,-0.7742502093315125,-0.7305001020431519,0.0819997787475577,0,-0.030418311271305565,2.3116272777274918,4.019000053405762,-6.923037069301517,3.9040000438690186,1.1126781846572438,3.8159999847412114,-0.030418311271305565
2551,2010-02-02,4.3429999351501465,4.388000011444092,4.208000183105469,4.230000019073486,38919249.0,0.0320816887286941,-1.2929974609113992,0.7151893767919119,59.71523950289116,43.539603050527816,-0.40612518284071975,-0.3006483308180652,-0.7463604250377935,-0.725269134352013,20.099932590366933,0.17999982833862305,-0.04354312735273558,0.31399992704391444,0.016644536718116498,0.6113553173697119,0.16532223188101547,0.4626776222068134,-0.6370335800170901,92.61082451726107,46.81336437331932,0.14867769516289878,2,-0.3114999532699585,-0.3114999532699585,-0.8442500233650208,-0.8654998540878296,0.020999908447265625,1,-0.033617294641340445,1.0312527939759302,4.208000183105469,2.3116272777274918,4.019000053405762,-6.923037069301517,3.9040000438690186,-0.033617294641340445
2552,2010-02-03,4.2199997901916495,4.389999866485597,4.182000160217285,4.363999843597412,23945356.0,-0.028321470595242926,1.122444908306197,-1.2743377022339706,52.29066431035242,43.70090733259136,-0.278381271731297,-0.1840109676351025,-0.603813511980039,-0.6042318884172166,17.221462772549618,0.20799970626831144,-0.06183983768161294,0.1890498042106623,-0.11297734129189596,0.4910769497132206,0.038036231459383174,0.34006337696194144,-0.4731114156799312,71.85428516053169,27.160149493133346,0.1510135727512791,2,-0.18749988079070956,-0.18749988079070956,-0.6762498021125785,-0.7424997091293326,0.15000009536743253,2,0.0016588736179212749,-1.2929974609113992,4.3429999351501465,1.0312527939759302,4.208000183105469,2.3116272777274918,4.019000053405762,0.0016588736179212749
2553,2010-02-04,4.110000133514403,4.321000099182129,4.102000236511231,4.199999809265137,23021119.0,-0.02606627065075051,-3.1320935505203025,0.6249975164740578,52.5396891474071,45.687068629097205,-0.15137963741344684,-0.0781769920657851,-0.4715961128710706,-0.4974933864793818,15.684505113676487,0.21899986267089755,-0.07597165195752353,0.07915014028549106,-0.2227653260583402,0.3810656066293223,-0.07180759288642502,0.2301078734574067,-0.3116628396447747,53.64241704393239,7.9888380315650025,0.15095773317191571,2,-0.07750022411346347,-0.07750022411346347,-0.5562501549720755,-0.6325000524520865,0.3299999237060556,3,0.030656915675818297,1.122444908306197,4.2199997901916495,-1.2929974609113992,4.3429999351501465,1.0312527939759302,4.208000183105469,0.030656915675818297
2554,2010-02-05,3.9590001106262207,4.135000228881837,3.880000114440918,4.061999797821045,42616687.0,-0.03673966374280013,1.0481891717988712,1.1444450920034008,46.80398768757266,47.60419004555172,0.033387568941467105,0.0584121938849691,-0.30209274491020954,-0.3482706101532087,13.69139317229756,0.25500011444091886,-0.08976012934690836,-0.06079989671707153,-0.3558293137834587,0.2342295203493152,-0.20831460525026468,0.08671481181612206,-0.11332981094731442,15.490202861585297,-29.24096588140231,0.14751470853319343,2,0.12549984455108643,0.07349979877471924,-0.4015001058578491,-0.48400008678436324,0.3509998321533203,4,0.0810811038677528,-3.1320935505203025,4.110000133514403,1.122444908306197,4.2199997901916495,-1.2929974609113992,4.3429999351501465,0.0810811038677528
2555,2010-02-08,3.9579999446868896,4.059999942779541,3.880000114440918,4.0399999618530265,24151397.0,-0.00025263094503247263,1.9508173654742265,0.7961190892845483,47.85765251732427,48.873556546874326,0.06260525134206851,0.05415555121910032,-0.28447600934646333,-0.3496304012259017,12.11212659136275,0.17999982833862305,-0.09000735532975224,-0.0567000627517702,-0.3523293499533562,0.2389292244498158,-0.20451470635256364,0.0911145808490228,0.43199992179870694,15.294091797742382,-28.730115399890806,0.14781464360079305,2,0.12650001049041748,0.07449996471405029,-0.3842499256134033,-0.5204999446868896,0.5010001659393319,0,0.08362811881534005,1.0481891717988712,3.9590001106262207,-3.1320935505203025,4.110000133514403,1.122444908306197,4.2199997901916495,0.08362811881534005
2556,2010-02-09,3.9800000190734863,4.0390000343322745,3.924000024795532,3.964999914169312,16038483.0,0.005558381681164182,-1.371137061352271,-0.18292807029275707,49.16968347991342,50.33853859308561,0.059742690007891674,0.033478134219560474,-0.28797175803828523,-0.3726889250993599,11.37266240812922,0.11500000953674272,-0.055899520250803914,-0.034449994564056396,-0.33019346483058243,0.2612934757024692,-0.1823217296973194,0.11342174056920662,0.39979985237121696,19.607833970830608,-24.283827464058287,0.14787173513326288,2,0.10799992084503174,0.05249989032745361,-0.32124996185302734,-0.4624999761581421,0.5279998779296875,1,0.07788943248590874,1.9508173654742265,3.9579999446868896,1.0481891717988712,3.9590001106262207,-3.1320935505203025,4.110000133514403,0.07788943248590874
2557,2010-02-10,4.000999927520752,4.059000015258788,3.954999923706055,4.045000076293944,18038422.0,0.005276358881062038,1.8888903606080014,-2.933322737026174,53.875665165892116,52.19419795491848,0.07570604422715377,0.004020907274354002,-0.2854896818684889,-0.39287953049412616,10.13014932708021,0.10400009155273304,-0.017538588239342623,-0.007950079441070734,-0.30020409392722414,0.2843039350450831,-0.15407708668414788,0.13817692780200597,0.36880394878387524,27.437600287183567,-19.93097269497031,0.14612700724307684,2,0.08700001239776611,0.03149998188018799,-0.22824984788894653,-0.3819998502731323,0.4549999237060547,2,0.09072729883841713,-1.371137061352271,3.9800000190734863,1.9508173654742265,3.9579999446868896,1.0481891717988712,3.9590001106262207,0.09072729883841713
2558,2010-02-11,4.059999942779541,4.078999996185304,3.982000112533569,4.0399999618530265,14733255.0,0.0147463175025222,2.344818514407803,-0.45454348415066603,61.97068111416037,53.73695070438531,0.045999018520961776,-0.06641779344422849,-0.32451247746811784,-0.44800452778451527,8.509656257974015,0.09699988365173473,0.010521411820245241,0.05614994764327985,-0.22831463935083285,0.34061453463739255,-0.08608234585377605,0.1983822411403362,0.3000078582878123,70.58813629682795,18.360824398780466,0.14223229349705627,2,0.07500004768371582,-0.027500033378601074,-0.2622498869895935,-0.4409998655319214,0.3839998245239258,3,0.07635466678536695,1.8888903606080014,4.000999927520752,-1.371137061352271,3.9800000190734863,1.9508173654742265,3.9579999446868896,0.07635466678536695
2559,2010-02-12,3.941999912261963,4.142000198364259,3.921000003814697,4.070000171661377,17705692.0,-0.029064047335132126,-1.6000011219692827,-6.400019073504234,54.72136121501939,53.2160693489481,0.16978236525996326,0.04573624121481501,-0.18652737425159982,-0.32781416935231356,7.39063850889907,0.22100019454956188,0.045138955097815625,-0.056650078296661466,-0.3416721419017392,0.2283719853084163,-0.19916111009920012,0.08586095350587719,0.40840773507286166,23.66403738984511,-29.637074744653244,0.1425110318025388,2,0.19300007820129395,0.09049999713897705,-0.10799986124038696,-0.32299983501434326,0.5469999313354492,4,0.1263318508479463,2.344818514407803,4.059999942779541,1.8888903606080014,4.000999927520752,-1.371137061352271,3.9800000190734863,0.1263318508479463
2560,2010-02-15,3.848000049591065,3.984999895095825,3.811000108718872,3.9690001010894775,14874097.0,-0.02384572926511297,1.274512370525161,0.9453109866038798,48.088686617880796,51.924230139502505,0.231713037942598,0.13060163029529948,-0.0770912234352461,-0.2328668696516334,6.5579805934366515,0.17399978637695312,0.07191803974383504,-0.14059995412826476,-0.43224456395268573,0.15104465569615622,-0.2864222590404748,0.005222350783945728,0.49299944708588184,11.17822684333177,-40.57212688620493,0.14582230491221046,2,0.252499938011169,0.18449985980987504,0.041000008583068404,-0.22899997234344527,0.8299999237060542,0,0.1200623407573953,-1.6000011219692827,3.941999912261963,2.344818514407803,4.059999942779541,1.8888903606080014,4.000999927520752,0.1200623407573953
2561,2010-02-16,3.973000049591065,3.973000049591065,3.8250000476837163,3.888000011444092,15475335.0,0.03248440706576505,2.4823514232179957,-0.7024793551272843,55.81051385475067,52.315324533324535,0.05443336067012039,0.0022516785104667036,-0.1840782181304541,-0.3576199871665606,6.471070322523051,0.14800000190734863,0.07966989458692098,-0.013399946689605091,-0.30480624089848574,0.2780063475192751,-0.15910309379404497,0.1323032004148348,0.34679947156755864,48.9425670687128,-4.905992769400875,0.1457031471044401,2,0.09300005435943559,0.059499859809875044,-0.05274993181228682,-0.35399997234344527,0.9759998321533199,1,0.12232571230025036,1.274512370525161,3.848000049591065,-1.6000011219692827,3.941999912261963,2.344818514407803,4.059999942779541,0.12232571230025036
2562,2010-02-17,4.089000225067139,4.1469998359680185,3.992000102996826,4.010000228881837,20727473.0,0.02919712409467845,-1.695641717771076,0.9294113027185162,56.70776606624026,52.77844419097266,-0.09175197918656952,-0.11275628328943466,-0.2805072525882304,-0.46950280789053433,6.008948804352662,0.17399978637695357,0.05911963639700435,0.09830020666122419,-0.19665391454676673,0.39325432786921466,-0.049176853942770826,0.24577726726521965,0.21044731959389473,82.73819702898966,28.161186206602025,0.1474770606039953,2,-0.1100002527236934,-0.05650031566619873,-0.16250014305114746,-0.47000014781951904,0.926999568939209,2,0.10246995570394124,2.4823514232179957,3.973000049591065,1.274512370525161,3.848000049591065,-1.6000011219692827,3.941999912261963,0.10246995570394124
2563,2010-02-18,4.116000175476073,4.138999938964844,4.052000045776366,4.0900001525878915,11822253.0,0.006603068946637425,1.4166788084294988,0.329114229666497,53.75678274137433,53.5509769747284,-0.13165639494866266,-0.12937759495980172,-0.2877023778631118,-0.49178742352032234,5.8754069138334675,0.08699989318847745,0.026090319742364088,0.11450015306472672,-0.182282963306994,0.41128326943644744,-0.033891405121133644,0.2628917112505871,0.16390947174727355,90.77390307851094,37.0159917587367,0.14839155818586033,2,-0.13700020313262806,-0.08350026607513339,-0.18950009346008212,-0.4970000982284537,0.93400001525879,3,0.08260438806016523,-1.695641717771076,4.089000225067139,2.4823514232179957,3.973000049591065,1.274512370525161,3.848000049591065,0.08260438806016523
2564,2010-02-19,4.1570000648498535,4.1570000648498535,4.019999980926514,4.0209999084472665,13134082.0,0.009961100006279366,1.0147047995708471,5.230770641529135,47.76902301334477,53.54112925206401,-0.1582589634818481,-0.14712604096882131,-0.30914100953387713,-0.5281050374183032,5.815546503816392,0.13700008392333984,0.011602789281980996,0.13595004081726092,-0.1466905168276229,0.41859059846214475,-0.005370238005180994,0.27727031963970283,0.10415320083331459,100.0,49.47733508531102,0.1413202788224419,2,-0.17299997806549072,-0.12450015544891357,-0.21174997091293335,-0.5230000019073486,1.0159997940063477,4,0.06904010054760001,1.4166788084294988,4.116000175476073,-1.695641717771076,4.089000225067139,2.4823514232179957,3.973000049591065,0.06904010054760001
2565,2010-02-22,4.190000057220459,4.230000019073486,4.1479997634887695,4.179999828338623,11660266.0,0.00793841516858329,-1.2162123848186095,0.0735310101573215,42.651301912158424,52.816864633424565,-0.17309129623191577,-0.159144720358408,-0.3229213006535412,-0.5584985618421379,5.755856490970679,0.0820002555847168,0.004676438762396096,0.1504500269889828,-0.1251297343345712,0.42602978831253635,0.012660146327205801,0.2882399076507598,0.053147082184136885,90.12346551142554,43.06887796109902,0.1377898806617768,2,-0.16949999332427979,-0.15750014781951904,-0.23099994659423828,-0.5559999942779541,0.8489999771118164,0,0.07136032990302676,1.0147047995708471,4.1570000648498535,1.4166788084294988,4.116000175476073,-1.695641717771076,4.089000225067139,0.07136032990302676
2566,2010-02-23,4.0910000801086435,4.23799991607666,4.080999851226807,4.224999904632568,14814420.0,-0.023627679178956806,-1.0389581436825386,-13.39967575815364,43.65782962608368,51.68154957344585,-0.06335229700324252,-0.04737314501164924,-0.2052945487748037,-0.46039525704343465,5.760758327743648,0.15700006484985352,0.016432234497160803,0.041800045967103294,-0.22632530517630034,0.3099253971105065,-0.09226262960459852,0.1758627215388051,-0.2799999713897714,40.24392371375053,-3.52191340494079,0.13406267557170168,2,-0.06650006771087735,-0.058500170707703525,-0.12700003385543912,-0.4570000171661386,1.0479998588562003,1,0.143485671399177,-1.2162123848186095,4.190000057220459,1.0147047995708471,4.1570000648498535,1.4166788084294988,4.116000175476073,0.143485671399177
2567,2010-02-24,4.037000179290772,4.0929999351501465,3.931999921798706,4.070000171661377,23717490.0,-0.01319968217073142,3.0759745041466977,0.24626892227543642,46.20187529492213,49.929460037974934,-0.004144576130356903,0.025331197521334836,-0.1327501274016578,-0.40609825893656293,5.735133793441438,0.16100001335144043,0.025977474213040086,-0.023249864578246182,-0.26811620309824047,0.22161647394174766,-0.14568303383824333,0.09918330468175096,-0.21746007442474458,34.31381027958114,-7.863860582951936,0.12243316925999696,2,-0.01250016689300626,-0.004500269889832431,-0.08050012588501065,-0.4030001163482675,1.1229996681213361,2,0.22591024571463714,-1.0389581436825386,4.0910000801086435,-1.2162123848186095,4.190000057220459,1.0147047995708471,4.1570000648498535,0.22591024571463714
2568,2010-02-25,3.9070000648498535,4.070000171661377,3.9070000648498535,3.989000082015991,15016921.0,-0.03220215721262554,-2.975611528989658,2.4848495795162937,47.23404028665013,49.097535490378355,0.11384182679506694,0.16397465571329572,0.01611695165715954,-0.27447824798547504,6.1450503428304515,0.16300010681152344,0.029020766766641337,-0.15339998006820643,-0.39786665256978626,0.09106669243337295,-0.2756333163189959,-0.031166643817416517,-0.07909076375961321,0.0,-43.67168979942457,0.12223333625078972,2,0.1174999475479126,0.12549984455108643,0.0494999885559082,-0.27300000190734863,1.383999824523925,3,0.28384942686176107,3.0759745041466977,4.037000179290772,-1.0389581436825386,4.0910000801086435,-1.2162123848186095,4.190000057220459,0.28384942686176107
2569,2010-02-26,4.006999969482422,4.006999969482422,3.924000024795532,3.964999914169312,12647434.0,0.02559506090932495,2.9523731132316673,-0.5121956892766851,52.358038230048045,49.57190789173028,0.02685600961236112,0.0664358395668847,-0.06539926589668799,-0.37377719181012115,6.54126942742777,0.09999990463256836,0.02529913691139285,-0.05280007123947161,-0.2977529947456583,0.19215285226671508,-0.17527653299256496,0.06967639051362173,-0.17088885609245308,30.211465129646463,-16.345490316918763,0.12247646175309328,2,0.024500012397766113,0.025499939918518066,-0.06274998188018799,-0.372999906539917,1.245999813079834,4,0.2602945418507612,-2.975611528989658,3.9070000648498535,3.0759745041466977,4.037000179290772,-1.0389581436825386,4.0910000801086435,0.2602945418507612
2570,2010-03-01,4.079999923706056,4.0900001525878915,4.0229997634887695,4.0399999618530265,12919601.0,0.01821810700763815,1.2333306842565002,0.9523787898570582,54.58715295321967,49.43597890267127,-0.010922545777895643,-0.017544784728451113,-0.12013687483157032,-0.44716145734614665,6.789154245506465,0.08300018310546964,0.006538423069183175,0.026599895954133146,-0.20854160220225904,0.2617413941105249,-0.0909708531240625,0.14417064503232924,-0.23585103426235277,52.265841877270105,2.204993022856165,0.11757074907819588,3,-0.00749993324279874,-0.047500014305115634,-0.1704999804496774,-0.4459998607635507,1.0550003051757804,0,0.2678921459776211,2.9523731132316673,4.006999969482422,-2.975611528989658,3.9070000648498535,3.0759745041466977,4.037000179290772,0.2678921459776211
2571,2010-03-02,4.197000026702882,4.2189998626708975,4.0859999656677255,4.119999885559082,23214468.0,0.02867649636879155,1.19834880100885,1.9250053644230825,58.263074224978745,49.60879092030888,-0.10371331368402803,-0.15393603805196232,-0.2216518634577005,-0.5633904093636866,6.356832771557452,0.13899993896484197,0.010238494550233845,0.15089999437332224,-0.053432961161052006,0.3552329499076965,0.04873351660613512,0.25306647214050937,-0.3449741167265197,92.94876595380539,38.37278610262305,0.10216647776718701,3,-0.12450003623962491,-0.11250007152557462,-0.29125005006790294,-0.5629999637603769,1.008999824523925,1,0.20061949065338935,1.2333306842565002,4.079999923706056,2.9523731132316673,4.006999969482422,-2.975611528989658,3.9070000648498535,0.20061949065338935
2572,2010-03-03,4.227000236511231,4.255000114440918,4.1599998474121085,4.1599998474121085,13580019.0,0.007148012775191059,-1.8358123976940657,0.8701333283792032,57.216952652174754,49.99325424373115,-0.1252511103694589,-0.19329524944040344,-0.23146934418552467,-0.5923573557951576,6.114069694803745,0.09500026702880948,0.03435893174996263,0.18055018186569338,-0.025057058526862797,0.38615742225824956,0.07774656166941529,0.28335380206197147,-0.3672548464128633,91.95405921275318,37.77579113340252,0.10280362019627806,3,-0.14600014686584561,-0.14250028133392423,-0.3050002455711378,-0.5930001735687265,0.800999641418457,2,0.215755772752531,1.19834880100885,4.197000026702882,1.2333306842565002,4.079999923706056,2.9523731132316673,4.006999969482422,0.215755772752531
2573,2010-03-04,4.236000061035156,4.300000190734863,4.169000148773193,4.184000015258788,18601454.0,0.0021291279915689465,-2.1951315957805613,0.7761155789623441,64.0267265443179,51.799665747172604,-0.12900513033045424,-0.20276747145496365,-0.22427904137889065,-0.6001812559368593,6.38067964027406,0.13100004196166992,0.038622262230284754,0.18325001001358032,-0.037704805798459695,0.4042048258256199,0.07277260210756076,0.29372741791960033,-0.3604444819630861,82.9786964216304,23.91031360776428,0.1104774079060198,3,-0.13249993324279785,-0.14800012111663818,-0.3167499899864201,-0.6019999980926514,0.8340001106262207,3,0.2181302580413924,-1.8358123976940657,4.227000236511231,1.19834880100885,4.197000026702882,1.2333306842565002,4.079999923706056,0.2181302580413924
2574,2010-03-05,4.2800002098083505,4.324999809265137,4.251999855041504,4.251999855041504,13918917.0,0.010387192667424605,-4.214216379148857,0.5384678868796616,71.64329145639809,55.02099791875479,-0.17178823180121938,-0.23345543679452874,-0.25575728423091704,-0.6457714425635475,6.412127089653366,0.08899974822998047,0.03438408753386568,0.21120015382766777,-0.02703963058056935,0.44943993823590533,0.09208026162354876,0.33032004603178633,-0.3789779540365128,85.09947263713042,19.148230457007173,0.11911989220411874,3,-0.16400027275085538,-0.19200026988983243,-0.3790001869201669,-0.6460001468658456,0.9309997558593741,4,0.23621486682373272,-2.1951315957805613,4.236000061035156,-1.8358123976940657,4.227000236511231,1.19834880100885,4.197000026702882,0.23621486682373272
2575,2010-03-08,4.2890000343322745,4.334000110626222,4.260000228881837,4.320000171661377,9358154.0,0.0021027626361558305,1.5084699188568087,-1.1071337340985303,67.91383195436198,57.71610928856349,-0.18469023705082588,-0.2280798837843232,-0.2562245685530611,-0.6546485628583367,6.462859904103785,0.07399988174438477,0.034183329155784925,0.2036499738693225,-0.04780253854256511,0.4551024862812101,0.07792371766337869,0.3293762300752663,-0.3540595742809729,81.85481855203027,13.184008569316092,0.1257262562059438,3,-0.1684999465942374,-0.18850004673004062,-0.35399997234344394,-0.6549999713897696,0.9710001945495614,0,0.22476095605349178,-4.214216379148857,4.2800002098083505,-2.1951315957805613,4.236000061035156,-1.8358123976940657,4.227000236511231,0.22476095605349178
2576,2010-03-09,4.2899999618530265,4.348999977111816,4.206999778747559,4.309999942779541,14775934.0,0.0002331376807525043,1.8979617654643564,0.6451578170184068,63.10298629481225,59.5940105107735,-0.17264939531881573,-0.21572493430630413,-0.24640894741559904,-0.6579936334977807,6.380685235272063,0.1420001983642578,0.040512016958176744,0.18914990425109757,-0.07295200087407583,0.4512518093762705,0.05809895168851131,0.32020085681368426,-0.31515353674423263,68.78308213199013,1.8135577434602794,0.1310509525625865,3,-0.1619999408721915,-0.18949997425079257,-0.3129999637603751,-0.6559998989105216,0.8299999237060556,1,0.19696976096564334,1.5084699188568087,4.2890000343322745,-4.214216379148857,4.2800002098083505,-2.1951315957805613,4.236000061035156,0.19696976096564334
2577,2010-03-10,4.363999843597412,4.363999843597412,4.249000072479248,4.274000167846681,14138287.0,0.017249389837388662,1.5555596763853494,-4.499988079059432,65.23340134416588,61.59393951716414,-0.21834800994598247,-0.27524747949357753,-0.31012229674438974,-0.7315370871835514,6.440601163455789,0.11499977111816406,0.052986731311044366,0.24499979019165075,-0.03747126305181503,0.527470843435117,0.10376426356991786,0.38623531681338363,-0.3442549922482554,100.0,34.55272936662058,0.14123552662173305,3,-0.21999990940093994,-0.2634998559951782,-0.3324998617172241,-0.7024998664855957,0.7320003509521484,2,0.19294226347526666,1.8979617654643564,4.2899999618530265,1.5084699188568087,4.2890000343322745,-4.214216379148857,4.2800002098083505,0.19294226347526666
2578,2010-03-11,4.369999885559082,4.4070000648498535,4.320000171661377,4.322000026702882,12776444.0,0.0013748950909044932,-2.3461774765935206,0.5333336865473111,63.671365462412794,62.85097587631578,-0.16960001945868797,-0.27071185233616113,-0.30700470817266456,-0.7353646302739714,6.713570360751849,0.08699989318847656,0.07268748075675813,0.2354998350143429,-0.06667366345200243,0.5376733334806882,0.08441308578117024,0.3865865842475156,-0.30205933529516926,81.49993681916692,19.579686380244183,0.15108674923317278,3,-0.1549999713897705,-0.26099979877471924,-0.3374999761581421,-0.7074999809265132,0.8320002555847168,3,0.15057208457716564,1.5555596763853494,4.363999843597412,1.8979617654643564,4.2899999618530265,1.5084699188568087,4.2890000343322745,0.15057208457716564
2579,2010-03-12,4.440000057220459,4.5,4.380000114440918,4.389999866485597,18141981.0,0.016018346337421274,-2.42858310626703,1.0416737033468113,65.31862773743102,64.04336196345037,-0.19190024645130688,-0.31778306012769164,-0.3667246697910258,-0.8038808991878081,7.556941875129352,0.13000011444091797,0.09673398923197496,0.28059999942779523,-0.03648894831368388,0.5976889471692748,0.12205552555705523,0.43914447329853523,-0.3178099846227953,79.5222192928494,20.294996257658752,0.15854447387073978,3,-0.14700007438659668,-0.28450000286102295,-0.40750014781951904,-0.7775001525878902,0.9600000381469727,4,0.14189191583824257,-2.3461774765935206,4.369999885559082,1.5555596763853494,4.363999843597412,1.8979617654643564,4.2899999618530265,0.14189191583824257
2580,2010-03-15,4.309999942779541,4.480000019073486,4.309999942779541,4.458000183105469,15536606.0,-0.02927930467692408,-1.2972945978948318,-2.959993515039439,62.9279711398151,64.56168384287663,-0.028880741409353483,-0.15957806406683428,-0.23496429592183699,-0.673856284359811,7.663883824789841,0.1700000762939453,0.1291345530161898,0.1274998903274538,-0.16000436827304032,0.41500414892794835,-0.016252238972793265,0.27125201962770085,-0.11980408324945646,35.153613055889174,-25.38122011637781,0.1437521293002472,3,0.019999980926513672,-0.15449988842010498,-0.2515000104904175,-0.6475000381469722,0.9800000190734863,0,0.20904873198376994,-2.42858310626703,4.440000057220459,-2.3461774765935206,4.369999885559082,1.5555596763853494,4.363999843597412,0.20904873198376994
2581,2010-03-16,4.459000110626222,4.482999801635742,4.361999988555908,4.361999988555908,14831843.0,0.03457080506376742,-1.4948383671543182,-0.6554051659422895,72.39913784637747,66.24859330889916,-0.152885361705569,-0.2849089045470077,-0.38475639240592496,-0.8194105292134051,7.7829494227963645,0.17299985885620117,0.1547713002595037,0.2522000551223762,-0.04280433267509576,0.5472044429198482,0.10469786122363978,0.3997022490211126,-0.21303950581155195,83.66537800279299,18.99527572059661,0.1475021938987361,3,-0.12450003623962491,-0.30350005626678556,-0.40050017833709806,-0.7965002059936528,0.9299998283386222,1,0.17963671190470598,-1.2972945978948318,4.309999942779541,-2.42858310626703,4.440000057220459,-2.3461774765935206,4.369999885559082,0.17963671190470598
2582,2010-03-17,4.507999897003174,4.576000213623047,4.494999885559082,4.5320000648498535,16081679.0,0.010988962808092584,-2.2400007629365426,-0.24742409941796217,84.90126536290573,68.56798651096447,-0.17638200950842986,-0.31717028804886205,-0.4321575021790096,-0.8620897323730272,8.440716431529122,0.11700010299682528,0.17595143016238435,0.2802498579025272,-0.03811688034556315,0.5986165961506176,0.12106648877848247,0.43943322702657195,-0.21631220105514437,74.43599722502567,1.5200640083861288,0.15918336912404513,3,-0.1164999008178711,-0.31449973583221436,-0.4477499723434448,-0.845499992370605,1.0360002517700195,2,0.135758651849738,-1.4948383671543182,4.459000110626222,-1.2972945978948318,4.309999942779541,-2.42858310626703,4.440000057220459,0.135758651849738
2583,2010-03-18,4.455999851226807,4.525000095367432,4.436999797821045,4.489999771118164,10191449.0,-0.01153505922015119,-1.4444518030398357,1.416653421282683,77.61376199790614,69.23137212668759,-0.10045732569437682,-0.2512753102016312,-0.3769056391990677,-0.8026501050490618,8.969986349102022,0.08800029754638672,0.18329454746447205,0.21124982833862305,-0.11811239774077009,0.5406120544180162,0.04656871529892648,0.3759309413783196,-0.10744965174377352,54.88712774024233,-22.4627381847153,0.16468111303969665,3,-0.0644998550415039,-0.26249969005584717,-0.39574992656707764,-0.7934999465942378,0.8040003776550293,3,0.1436266527582024,-2.2400007629365426,4.507999897003174,-1.4948383671543182,4.459000110626222,-1.2972945978948318,4.309999942779541,0.1436266527582024
2584,2010-03-19,4.443999767303467,4.52899980545044,4.443999767303467,4.51200008392334,26281161.0,-0.002693017128363673,-1.4999894815822767,2.000014024655344,74.20210657939872,69.93006930724722,-0.07012147704379235,-0.22838068633794784,-0.36391830813902004,-0.7816079780299936,9.728299638366547,0.08500003814697354,0.19128625409428768,0.18489975929260272,-0.15325606741617737,0.5230555860013824,0.015821845938212675,0.35397767264699276,-0.04995956499243093,50.375822588075856,-28.9016620541262,0.1690779133543899,3,-0.05249977111816406,-0.2504996061325073,-0.3602498173713684,-0.781499862670898,0.8060002326965332,4,0.17056714975938725,-1.4444518030398357,4.455999851226807,-2.2400007629365426,4.507999897003174,-1.4948383671543182,4.459000110626222,0.17056714975938725
2585,2010-03-22,4.488999843597412,4.495999813079834,4.369999885559082,4.420000076293945,13270479.0,0.010126030299333344,2.036153576578595,-1.0146977357352724,71.47056513592653,70.85980028959327,-0.09361244872923002,-0.26333314169860955,-0.40351933073823965,-0.8131409166209735,9.906923496174967,0.12599992752075195,0.19311462652607414,0.2149498462677002,-0.13651882044744124,0.5664185129828416,0.039215512910129036,0.39068417962527136,0.08700037002563477,59.34566424014742,-17.450568958005555,0.17573433335757083,3,-0.07649970054626465,-0.29549968242645264,-0.4052498936653137,-0.8264999389648433,0.8630003929138192,0,0.20294058443093155,-1.4999894815822767,4.443999767303467,-1.4444518030398357,4.455999851226807,-2.2400007629365426,4.507999897003174,0.20294058443093155
2586,2010-03-23,4.677999973297119,4.690000057220459,4.5,4.500999927520752,18995180.0,0.04210294860430319,-1.1229068435493754,2.5652267057351956,76.87721190717191,72.15355701881616,-0.2478509988739246,-0.4280481473802551,-0.5823950463123033,-0.9862406279332232,10.904769456257139,0.20100021362304688,0.18889752580935681,0.3745999813079832,-0.009068853318170866,0.7582688159341373,0.18276556399490662,0.5664343986210598,-0.3080000877380371,96.24997578562605,20.48828730681163,0.19183441731307696,3,-0.17799997329711914,-0.42049992084503174,-0.6115000247955322,-0.9055000543594356,0.6649999618530273,1,0.13082513724867817,2.036153576578595,4.488999843597412,-1.4999894815822767,4.443999767303467,-1.4444518030398357,4.455999851226807,0.13082513724867817
2587,2010-03-24,4.948999881744385,4.964000225067139,4.800000190734863,4.817999839782715,31494166.0,0.05793072039208691,1.0372582875996244,0.740113040011207,82.37963762984714,74.23225392630886,-0.4773392874732654,-0.6611158572677676,-0.8439747379417017,-1.24263659792204,11.814413673399098,0.28600025177001953,0.19961509733154337,0.5999999046325684,0.1403772643965162,1.0596225448686205,0.3701885845145423,0.8298112247505944,-0.5789999961853027,97.47469111967563,21.691252786786833,0.2298113201180261,3,-0.3119997978210449,-0.5134997367858887,-0.8997498750686646,-1.1489999294281001,0.3380002975463876,2,0.08890686355510091,-1.1229068435493754,4.677999973297119,2.036153576578595,4.488999843597412,-1.4999894815822767,4.443999767303467,0.08890686355510091
2588,2010-03-25,5.015999794006348,5.076000213623047,4.77899980545044,4.958000183105469,30647529.0,0.013538071097780602,2.3370747989520226,0.44274497956152836,82.74019291540509,76.16798339052819,-0.4951363376898241,-0.6754004758542465,-0.902225801875904,-1.2917802957425408,12.778214294172525,0.29700040817260653,0.22196867751479843,0.6115498304367062,0.11071212638111305,1.1123875344922993,0.3611309784089096,0.8619686824645028,-0.6222398948669436,91.50136094394801,16.198367990395326,0.2504188520277966,3,-0.3229997158050537,-0.5244996547698975,-1.0102498531341553,-1.215999841690063,-0.13499975204467773,3,0.10526323294465789,1.0372582875996244,4.948999881744385,-1.1229068435493754,4.677999973297119,2.036153576578595,4.488999843597412,0.10526323294465789
2589,2010-03-26,5.050000190734863,5.110000133514403,4.938000202178955,5.019000053405762,19227337.0,0.006778388780865452,1.278144440584851,0.5344887120377526,83.1157410539133,78.41106893653911,-0.4844541142141585,-0.6611531495141527,-0.9231622758914666,-1.3095413811558685,13.833279452265673,0.17199993133544833,0.23988692273932166,0.5934002161025997,0.05130708903158343,1.1354933431736165,0.3223536525670916,0.8644467796381079,-0.6153058727264407,91.89190234120534,16.69816522907101,0.2710465635355083,3,-0.31400012969970703,-0.5415000915527344,-1.044250249862671,-1.2500002384185787,-0.18800020217895508,4,0.041584164399093515,2.3370747989520226,5.015999794006348,1.0372582875996244,4.948999881744385,-1.1229068435493754,4.677999973297119,0.041584164399093515
2590,2010-03-29,5.172999858856201,5.235000133514403,5.119999885559082,5.139999866485597,18679599.0,0.02435636900509497,-2.1506937005199243,1.0645111671691094,84.73641342782035,79.7818773344772,-0.5276517303209571,-0.7357940580234015,-1.0314961113771055,-1.4132660712712344,15.62178499964081,0.18499994277954013,0.2658832190910365,0.6617498874664305,0.062183850485459935,1.261315924447401,0.3619668689759452,0.9615329059569158,-0.6842810756073003,91.56459001418845,14.917182753162209,0.2997830184904853,3,-0.370499849319458,-0.6019997596740723,-1.1647498607635498,-1.3729999065399165,-0.38299989700317383,0,0.014885007393142358,1.278144440584851,5.050000190734863,2.3370747989520226,5.015999794006348,1.0372582875996244,4.948999881744385,0.014885007393142358
2591,2010-03-30,5.039000034332275,5.21999979019165,5.0229997634887695,5.2150001525878915,21434878.0,-0.025903697695741745,1.1182867646493313,-5.333338149871569,75.3568754455793,78.72138956588537,-0.33830298882564414,-0.5644173398076324,-0.883053565993551,-1.2640077234050717,17.05685289322497,0.19700002670288086,0.2844801727310653,0.48565006256103516,-0.13873952666529998,1.1100396517873703,0.17345526794786803,0.7978448571742023,-0.47565311605682403,57.0175530324103,-15.987043732237261,0.31219479461316746,3,-0.23650002479553223,-0.4679999351501465,-1.0125000476837158,-1.2115000486373897,-0.5079998970031738,1,0.06211553880658616,-2.1506937005199243,5.172999858856201,1.278144440584851,5.050000190734863,2.3370747989520226,5.015999794006348,0.06211553880658616
2592,2010-03-31,5.138999938964844,5.15500020980835,5.039000034332275,5.046000003814697,15053951.0,0.01984518832134108,-1.1682301299048552,-0.5284083674027809,76.98245440266199,78.65124427752491,-0.3792665787381271,-0.6246135538011135,-0.9666996202204832,-1.346974837005141,18.371639548897186,0.11600017547607422,0.32113404522769873,0.540049982070923,-0.11637426575620857,1.1964742298980546,0.21183785815735767,0.8682621059844884,-0.5084876991654976,78.94734090276933,6.7274681329323585,0.32821212391356575,3,-0.3364999294281006,-0.5679998397827148,-1.1104999780654907,-1.289000034332275,-0.20200014114379883,2,0.03969643872507911,1.1182867646493313,5.039000034332275,-2.1506937005199243,5.172999858856201,1.278144440584851,5.050000190734863,0.03969643872507911
2593,2010-04-01,5.1599998474121085,5.210000038146973,5.132999897003174,5.151999950408936,13461993.0,0.004086380365183384,-2.3478319460137453,0.08602045786651767,76.16278445191965,78.86909737447169,-0.32397126518762764,-0.603797405297473,-0.9674439807336901,-1.3510461009589054,19.57971485873807,0.07700014114379883,0.3388952494339499,0.5148499011993399,-0.16370837537772598,1.1934081777764058,0.17557076291080698,0.8541290394878729,-0.46903881824125637,74.74737257848541,3.308632122520109,0.33927913828853296,4,-0.3574998378753653,-0.5889997482299796,-1.1314998865127555,-1.3049999475479108,-0.2459998130798331,3,0.024612468146168354,-1.1682301299048552,5.138999938964844,1.1182867646493313,5.039000034332275,-2.1506937005199243,5.172999858856201,0.024612468146168354
2594,2010-04-06,5.290999889373778,5.309000015258789,5.210000038146973,5.238999843597412,16689087.0,0.025387605782075884,1.2499918721213763,6.50008940811959,85.62091684333075,80.44135867529438,-0.36005266982438044,-0.6905787105180252,-1.071928733852526,-1.4640242052964259,20.83226066881535,0.14900016784668058,0.34862631282927214,0.5952999591827384,-0.1184415746572105,1.3090414930226868,0.23842919226276393,0.9521707261027128,-0.5456349497685711,93.70625523103209,16.947443044081894,0.3568707669199742,4,-0.3864998817443839,-0.6744998693466178,-1.2624999284744254,-1.4359999895095807,-0.1489996910095206,1,-0.07749005027112832,-2.3478319460137453,5.1599998474121085,-1.1682301299048552,5.138999938964844,1.1182867646493313,5.039000034332275,-0.07749005027112832
2595,2010-04-07,5.252999782562256,5.302000045776367,5.21999979019165,5.300000190734863,12835875.0,-0.007182027519569645,2.215688841101398,-0.9038532076440752,81.35860194034339,80.93929090120233,-0.22605428877902956,-0.607818356188746,-1.0090490594846173,-1.407161973112196,22.10210880487293,0.0820002555847168,0.3748816371181318,0.5090998649597172,-0.21905449776563568,1.23725422768507,0.1450226835970403,0.873177046322394,-0.43999863387861904,80.41951629414491,4.347029398322789,0.3640771813626765,4,-0.2089998722076416,-0.5869998931884766,-1.220999836921692,-1.3979998826980582,-0.03299999237060547,2,-0.07443362082448624,1.2499918721213763,5.290999889373778,-2.3478319460137453,5.1599998474121085,-1.1682301299048552,5.138999938964844,-0.07443362082448624
2596,2010-04-08,5.135000228881836,5.25,5.085999965667725,5.2210001945495605,15049450.0,-0.022463270238869737,1.2777849524320422,1.8297706128826077,73.48316621405819,79.95079407722577,-0.040691087644169954,-0.44614155095447217,-0.8695427006432759,-1.2743077368607887,23.458178938429818,0.16699981689453125,0.4094566785485121,0.34885029792785627,-0.36635665730738065,1.0640572531630932,-0.008753179689762192,0.7064537755454747,-0.26247921620918113,35.55563012268844,-39.04160099071906,0.3576034776176183,4,-0.09100031852722168,-0.4375002384185791,-1.0825002789497375,-1.260000348091125,-0.0970001220703125,3,-0.06718602758542302,2.215688841101398,5.252999782562256,1.2499918721213763,5.290999889373778,-2.3478319460137453,5.1599998474121085,-0.06718602758542302
2597,2010-04-09,5.205999851226807,5.244999885559082,5.176000118255615,5.210000038146973,9213601.0,0.013826605487889276,-1.1562544238062242,0.046513819966177816,77.69573403034718,79.39029864555266,-0.0797925248040583,-0.47518952304519146,-0.9151235621961096,-1.329170486712429,24.795302263870777,0.1099996566772461,0.45234362475456535,0.3777499198913574,-0.33193344249610046,1.0874332822788153,0.022908238697628924,0.7325916010850859,-0.28110135824381555,53.811595907326826,-22.317206239841475,0.35484168119372883,4,-0.08249974250793457,-0.4714999198913574,-1.1274998784065247,-1.3234999179840083,-0.12400007247924805,4,-0.12965803557190647,1.2777849524320422,5.135000228881836,2.215688841101398,5.252999782562256,1.2499918721213763,5.290999889373778,-0.12965803557190647
2598,2010-04-12,5.027999877929688,5.227000236511231,4.929999828338623,5.195000171661377,46578740.0,-0.03419131355817695,1.5714273918706518,41.74812254142307,69.2105422488973,77.84527655610644,0.1118509980318887,-0.25862619542481546,-0.7160860625275118,-1.1366234002771423,25.358073344636555,0.2970004081726083,0.47155087032171306,0.16684994697570854,-0.5137996642120433,0.8474995581634603,-0.17347485861816736,0.5071747525695844,0.2810001373291007,25.8575201208828,-51.31763872035951,0.34032480559387607,4,0.09150004386901767,-0.2889997959136972,-0.945249855518342,-1.1129999160766606,0.025000095367430752,0,-0.018098663945495863,-1.1562544238062242,5.205999851226807,1.2777849524320422,5.135000228881836,2.215688841101398,5.252999782562256,-0.018098663945495863
2599,2010-04-13,5.070000171661377,5.118000030517578,5.027999877929688,5.039999961853027,20726345.0,0.00835328057903273,-2.3333156728214317,-0.17964165893354367,69.14965778980056,76.11341481854869,0.0815633022554092,-0.2645732802189178,-0.7398343958180496,-1.165441050730276,25.41229978790175,0.09000015258788974,0.4571941961648003,0.17735023498535174,-0.4791163340813611,0.8338168040520646,-0.15088304954800424,0.5055835195187077,0.23141983985900882,37.63447889548171,-40.06944182333901,0.32823328453335626,4,0.0494997501373291,-0.3120002746582031,-0.9742501378059387,-1.1550002098083492,-0.3380002975463867,1,-0.030769256814045076,1.5714273918706518,5.027999877929688,-1.1562544238062242,5.205999851226807,1.2777849524320422,5.135000228881836,-0.030769256814045076
2600,2010-04-14,5.210999965667725,5.25,5.177000045776367,5.2170000076293945,22372649.0,0.02781060931604351,1.027775754164045,-0.2,68.14160613416244,75.31171822839126,-0.05976415220329212,-0.35269426101328705,-0.8666604548412096,-1.2913464337265568,26.240680963609144,0.17999982833862305,0.44017366207782427,0.2733000278472897,-0.3368389323291394,0.8834389880237188,-0.03176945224092531,0.5783695079355047,0.08299164218902622,87.81249580905066,11.940042691102747,0.3050694800882146,4,-0.09150004386901855,-0.4530000686645508,-1.109000027179718,-1.2710000276565547,-0.5759997367858887,2,-0.01324117592747387,-2.3333156728214317,5.070000171661377,1.5714273918706518,5.027999877929688,-1.1562544238062242,5.205999851226807,-0.01324117592747387
2601,2010-04-15,5.260000228881836,5.285999774932861,5.199999809265137,5.25,13238509.0,0.009403236142188742,1.7742228238298134,-1.666693157434634,62.46994910802341,73.69921764009808,-0.0828291562272323,-0.3569075980192675,-0.9049774753760662,-1.3252931243534753,27.151677180508614,0.08599996566772461,0.4204763501880988,0.2822502851486206,-0.3001086671958175,0.8646092374930587,-0.008929191023598015,0.5734297613208392,0.026711543384552172,92.69675563163521,18.74896743618315,0.291179476172219,4,-0.14050030708312988,-0.5020003318786621,-1.1495001912117004,-1.2700003385543819,-0.5540003776550293,3,-0.007604645807912647,1.027775754164045,5.210999965667725,-2.3333156728214317,5.070000171661377,1.5714273918706518,5.027999877929688,-0.007604645807912647
2602,2010-04-16,5.119999885559082,5.25,5.109000205993652,5.210000038146973,17756261.0,-0.026616033694073615,-1.5178644414168938,-8.999809269502194,53.939398318064924,71.22995251411423,0.060561261408104805,-0.17782403413499637,-0.751735171305576,-1.166908689587471,27.360762882540747,0.1510000228881836,0.3798160836723561,0.11164994239807147,-0.42964810757196226,0.6529479923681052,-0.15899908258694584,0.3822989673830888,0.1659998893737793,53.37081059650194,-17.598277783216943,0.270649024985017,4,-0.0004999637603759766,-0.3409998416900635,-1.0057498812675476,-1.087499976158142,-0.47699975967407227,4,-0.016015582144608742,1.7742228238298134,5.260000228881836,1.027775754164045,5.210999965667725,-2.3333156728214317,5.070000171661377,-0.016015582144608742
2603,2010-04-19,5.0960001945495605,5.183000087738037,5.02400016784668,5.0900001525878915,17004824.0,-0.004687439755069578,-1.304346473996828,-0.06666701987876773,51.75572669128993,67.46715360833191,0.08328634056845807,-0.10900759514240121,-0.7109532172568453,-1.1227214405553623,27.872534947339844,0.15899991989135742,0.3605440608611703,0.05565023422241211,-0.4198282329013949,0.5311287013462191,-0.1820889993394914,0.2933894677843156,0.18999958038330078,27.48096743488524,-39.15440439553005,0.23773923356190343,4,0.01999974250793457,-0.2865002155303955,-0.9737502336502075,-1.0635002851486206,-0.887000083923339,0,-0.0027473342361674646,-1.5178644414168938,5.119999885559082,1.7742228238298134,5.260000228881836,1.027775754164045,5.210999965667725,-0.0027473342361674646
2604,2010-04-20,5.202000141143799,5.2230000495910645,5.109000205993652,5.144000053405762,14585887.0,0.020800616669444105,1.2799990463247741,9.666613685132162,51.121434598409216,64.10746834811701,-0.04097480526086805,-0.16370144133194575,-0.7937252314385468,-1.2089100334480163,28.458996773973087,0.1269998550415039,0.330025877794653,0.12375016212463397,-0.2644027974751486,0.5119031217244165,-0.07032631767525732,0.31782664192452525,0.07687963485717741,67.93902299195746,4.27291430745354,0.19407647979989148,4,-0.09400033950805664,-0.3925001621246338,-1.0400001406669617,-1.16100013256073,-0.7870001792907715,1,-0.028642861169534295,-1.304346473996828,5.0960001945495605,-1.5178644414168938,5.119999885559082,1.7742228238298134,5.260000228881836,-0.028642861169534295
2605,2010-04-21,5.400000095367432,5.440000057220459,5.301000118255615,5.309999942779541,34637803.0,0.03806227390453265,-1.5740776716175406,1.5517244214247543,63.30140830420892,62.97616191368932,-0.2413057807849981,-0.30562153365487177,-0.965685323563469,-1.3868638444645063,30.015579905761587,0.23799991607666016,0.3051100868404353,0.27620010375976545,-0.024836443263651198,0.5772366507831821,0.12568183024805712,0.42671837727147377,-0.4700002670288086,90.3846219975585,24.808542255366646,0.15051827351170846,4,-0.21500015258789062,-0.5250000953674316,-1.1757500767707825,-1.3125001192092896,-0.8050003051757812,2,-0.12370374249169136,1.2799990463247741,5.202000141143799,-1.304346473996828,5.0960001945495605,-1.5178644414168938,5.119999885559082,-0.12370374249169136
2606,2010-04-22,5.289999961853027,5.428999900817871,5.227000236511231,5.400000095367432,23409514.0,-0.020370394735505948,1.4047615668665685,-1.2222216335353706,55.52304550778812,60.51252985562719,-0.11958207172234747,-0.15538786554911255,-0.8310958902275569,-1.2566150154082036,30.363490159876218,0.20199966430663974,0.2500674446665476,0.13559997081756592,-0.08946929900705403,0.36066924064218586,0.02306533590525639,0.24813460572987545,-0.34980012893676715,63.942275178670705,0.05519188698741573,0.11253463491230989,4,-0.10500001907348633,-0.38899993896484375,-1.047249972820282,-1.2024999856948853,-0.7160000801086426,3,-0.12381847593468642,-1.5740776716175406,5.400000095367432,1.2799990463247741,5.202000141143799,-1.304346473996828,5.0960001945495605,-0.12381847593468642
2607,2010-04-23,5.388999938964844,5.438000202178955,5.258999824523926,5.3400001525878915,15102952.0,0.01871455157386004,1.435374105526758,-0.4454520627516858,57.923880273919124,59.25845630285184,-0.2122097163620662,-0.2316086880671273,-0.9045261944306375,-1.3324294832592045,29.56296458357156,0.1790003776550293,0.2096557981425482,0.21259994506835955,-0.013946095422998184,0.4391459855597173,0.09932692482268024,0.32587296531403886,-0.43880410156249994,87.74035292836551,24.184920885839574,0.1132730202456789,4,-0.15699982643127441,-0.48399996757507324,-1.1439998745918274,-1.3014999628067017,-0.7280001640319824,4,-0.12673967256886487,1.4047615668665685,5.289999961853027,-1.5740776716175406,5.400000095367432,1.2799990463247741,5.202000141143799,-0.12673967256886487
2608,2010-04-26,5.544000148773193,5.565000057220459,5.429999828338623,5.429999828338623,16654676.0,0.028762332819421532,-1.3684184108818953,2.3265472946672276,58.611309838362295,58.08752875269204,-0.3199657086068308,-0.36366979170920644,-1.033530461922238,-1.4654227175391483,28.522692266837236,0.17600011825561523,0.19157566473243826,0.34120013713836705,0.0739540663367606,0.6084462079399735,0.20757710173756383,0.4748231725391703,-0.5840082269744871,95.39475541696599,34.180402827572344,0.13362303540080303,4,-0.24950003623962402,-0.5765001773834229,-1.2515000700950623,-1.4185000658035278,-1.0789999961853018,0,-0.16251803728532754,1.435374105526758,5.388999938964844,1.4047615668665685,5.289999961853027,-1.5740776716175406,5.400000095367432,-0.16251803728532754
2609,2010-04-27,5.260000228881836,5.578999996185303,5.239999771118164,5.570000171661377,17627561.0,-0.05122653540227673,1.0670771154223575,-2.7192901002191774,50.20409468347321,56.09447192483768,-0.006906234711760995,-0.06654218469881101,-0.7224946479062506,-1.1603648346319275,26.924460617501904,0.33900022506713867,0.15326175743636927,0.04670021533966029,-0.21162079058724714,0.3050212212665677,-0.08246028762379343,0.175860718303114,-0.27580798166625975,9.375004233287092,-47.36894717312205,0.12916050296345385,4,0.04149985313415527,-0.28550028800964355,-0.9675001502037048,-1.1345001459121704,-0.764000415802002,1,-0.19980989971915541,-1.3684184108818953,5.544000148773193,1.435374105526758,5.388999938964844,1.4047615668665685,5.289999961853027,-0.19980989971915541
2610,2010-04-28,5.25,5.379000186920166,5.065000057220459,5.21999979019165,31005391.0,-0.0019011841153402376,1.1805520372329592,-0.09677488821242945,53.578087927921956,55.10648734927085,0.01029003607226997,-0.05320538928262053,-0.6819869467071946,-1.1310670649970938,24.627240485606347,0.31400012969970703,0.13800094797833484,0.03284997940063494,-0.2252371582470749,0.2909371170483448,-0.09619358942321998,0.16189354822448987,-0.23011928784624036,35.99221104035861,-22.46397204282617,0.12904356882385476,4,0.05150008201599121,-0.2755000591278076,-0.9574999213218689,-1.1244999170303345,-0.5720000267028809,2,-0.15904762631370906,1.0670771154223575,5.260000228881836,-1.3684184108818953,5.544000148773193,1.435374105526758,5.388999938964844,-0.15904762631370906
2611,2010-04-29,5.352000236511231,5.352000236511231,5.192999839782715,5.303999900817871,16351628.0,0.01942861647832972,5.624970197885829,1.6000000000000296,54.45666359158313,55.16396126855065,-0.08637036320071889,-0.13760942958310096,-0.7556952013868976,-1.2125815454769535,22.94579617746572,0.1590003967285165,0.1230691245567268,0.11920020580291801,-0.1312483674400724,0.3696487790459084,-0.006024080818577637,0.24442449242441366,-0.2985723673155789,55.83661738730331,-3.074593787704856,0.12522428662149535,4,-0.050500154495240146,-0.31250023841858,-1.049000084400178,-1.2265001535415658,-0.7910003662109384,3,-0.14144252856256245,1.1805520372329592,5.25,1.0670771154223575,5.260000228881836,-1.3684184108818953,5.544000148773193,-0.14144252856256245
2612,2010-04-30,5.3429999351501465,5.5,5.302999973297119,5.394000053405762,18127454.0,-0.0016816705835857038,-2.007633032064559,-1.0624950329809864,60.72157181489123,56.16016628228413,-0.04739501169097515,-0.11862427260895103,-0.7216637876096295,-1.1830196827205794,21.334297448209654,0.19700002670288086,0.10059686406636814,0.09999990463256836,-0.15097968314849286,0.3509794924136296,-0.025489889257962695,0.2254896985230994,-0.2779998779296875,54.08558578616912,-8.634637727713923,0.12548979389053067,4,-0.020999908447265625,-0.1640000343322754,-0.9642499089241028,-1.160499930381775,-0.8410000801086426,4,-0.14392664472007932,5.624970197885829,5.352000236511231,1.1805520372329592,5.25,1.0670771154223575,5.260000228881836,-0.14392664472007932
2613,2010-05-03,5.287000179290772,5.329999923706055,5.224999904632568,5.300000190734863,13415634.0,-0.010480957615396358,1.8767334461202814,0.25490159412835434,57.316247373860094,56.84847881288977,0.043077363571089045,-0.055465895241257,-0.6416379763468987,-1.1068147651878677,19.305583700926306,0.11800003051757812,0.08645096562012178,0.0376501321792615,-0.2109021423287274,0.2862024066872504,-0.08662600507473339,0.1619262694332564,-0.1911601257324227,43.19069035638497,-21.764885561195236,0.12427613725399463,5,0.03499984741210849,-0.10800027847290128,-0.7507500648498544,-0.967500090599061,-0.8640003204345712,0,-0.11840370401536215,-2.007633032064559,5.3429999351501465,5.624970197885829,5.352000236511231,1.1805520372329592,5.25,-0.11840370401536215
2614,2010-05-04,4.88100004196167,5.329999923706055,4.822000026702881,5.295000076293945,39592667.0,-0.07679215501437064,1.0991743027976761,31.846128452483562,40.56064884729873,54.321727762121974,0.4456164774221909,0.33544142478166883,-0.21715592666529826,-0.683324058154561,17.274664355206756,0.5079998970031738,0.08566935636802064,-0.34785001277923566,-0.644848552812614,-0.05085147274585733,-0.49634928279592483,-0.1993507427625465,0.6979999542236328,8.702067490043035,-51.157921793248136,0.14849927001668936,5,0.3194999694824219,0.3194999694824219,-0.28874993324279785,-0.5054999589920044,-0.31099987030029297,1,-0.08522841339837162,1.8767334461202814,5.287000179290772,-2.007633032064559,5.3429999351501465,5.624970197885829,5.352000236511231,-0.08522841339837162
2615,2010-05-05,4.861999988555908,5.005000114440918,4.7210001945495605,4.929999828338623,32666305.0,-0.0038926558579019943,1.6054989282120828,0.16425080711017126,38.41676267704792,52.421029669817514,0.4249652827358643,0.34113710155925236,-0.1805775373420495,-0.647325203285865,15.249654049698078,0.2839999198913574,0.09012727982272661,-0.34730007648468053,-0.6861340990337821,-0.008466053935578977,-0.5167170877592318,-0.1778830652101293,0.7018600082397457,18.100106446729807,-36.05277722510367,0.1694170112745509,5,0.28800010681152344,0.28800010681152344,-0.23974990844726562,-0.46949994564056485,-0.18200016021728516,2,-0.07527769978148069,1.0991743027976761,4.88100004196167,1.8767334461202814,5.287000179290772,-2.007633032064559,5.3429999351501465,-0.07527769978148069
2616,2010-05-06,4.789999961853027,4.949999809265137,4.755000114440918,4.801000118255615,24119459.0,-0.01480872621808993,-3.814816123012439,0.16176738706646285,40.00000577984235,50.42948805936454,0.46777292039143514,0.4068233866585551,-0.08828184066441569,-0.5584926390021341,14.178368246978486,0.19499969482421875,0.08581144671844498,-0.4020500898361208,-0.7885815489336423,-0.01551863073859927,-0.5953158193848811,-0.20878436028736047,0.7401456428527826,8.857481968634023,-43.51913579461744,0.19326572954876073,5,0.3600001335144043,0.3600001335144043,-0.10324990749359131,-0.334999918937684,0.023000240325927734,3,-0.023382043726067336,1.6054989282120828,4.861999988555908,1.0991743027976761,4.88100004196167,1.8767334461202814,5.287000179290772,-0.023382043726067336
2617,2010-05-07,4.531000137329102,4.75,4.443999767303467,4.599999904632568,37261821.0,-0.05407094500763432,-1.5185151753599329,6.272616931813256,35.01326669251959,47.80748326538201,0.6618689192095184,0.6457700466827623,0.19016335053560063,-0.2839156272317833,13.371570794022228,0.34600019454956055,0.03714472902150234,-0.6272999286651615,-1.1136812743563151,-0.14091858297400783,-0.8704906015107383,-0.38410925581958466,0.9667796509704587,9.819453122771554,-43.81821699284698,0.24319067284557674,5,0.4804997444152832,0.4804997444152832,0.15574991703033447,-0.07600009441375821,0.4089999198913574,4,0.006620995820334485,-3.814816123012439,4.789999961853027,1.6054989282120828,4.861999988555908,1.0991743027976761,4.88100004196167,0.006620995820334485
2618,2010-05-10,4.936999797821045,4.9679999351501465,4.823999881744385,4.848999977111816,29172744.0,0.08960486607516827,-1.0869571226680765,-1.2753640214784765,43.93592008167117,47.11101942073734,0.1795980328950133,0.24517350725734932,-0.1870813369843347,-0.6711005666656575,13.823833936486746,0.4369997978210449,0.016120044865482797,-0.21675026416778564,-0.7099191757199845,0.27641864738441324,-0.46333471994388464,0.029834191608313354,0.4975531892187499,55.643334479679794,3.6571084396988596,0.24658445577609933,5,0.03500008583068848,0.07450008392333984,-0.2502497434616089,-0.48199975490570157,0.1700000762939453,0,-0.08811018039164775,-1.5185151753599329,4.531000137329102,-3.814816123012439,4.789999961853027,1.6054989282120828,4.861999988555908,-0.08811018039164775
2619,2010-05-11,4.914000034332275,4.927999973297119,4.765999794006348,4.900000095367432,19627181.0,-0.004658651900071087,6.714327883742053,0.15909053963987885,37.91044761956276,45.370170497586315,0.16579092638929005,0.2697153414586815,-0.13822478356857903,-0.6301868456738315,14.360351733507779,0.17100000381469727,-0.02051279589273758,-0.23195002079009974,-0.7355211023281507,0.2716210607479512,-0.48373556155912567,0.019835519978926186,0.4611197595233394,83.77896188959994,35.13590617521412,0.2517855407690256,5,0.05799984931945801,0.09749984741210938,-0.22724997997283936,-0.45899999141693204,0.180999755859375,1,-0.0999186349299227,-1.0869571226680765,4.936999797821045,-1.5185151753599329,4.531000137329102,-3.814816123012439,4.789999961853027,-0.0999186349299227
2620,2010-05-12,5.142000198364258,5.170000076293945,4.855000019073486,4.90500020980835,23299251.0,0.046398079454422314,1.1501729146493291,16.928644414168936,46.52256237199568,44.48860369540994,-0.08844055707851961,0.038241504125413606,-0.3395390316163365,-0.8394838954408481,13.940781863796586,0.315000057220459,-0.0689443762755424,-0.0004998683929446912,-0.5031390660557431,0.5021393292698537,-0.2518194672243439,0.2508197304384545,0.177252393898228,96.14326914424844,47.39333386555607,0.25131959883139904,5,-0.17000031471252441,-0.13050031661987305,-0.3815001845359802,-0.6500002145767212,0.07499980926513672,2,-0.11124076325100918,6.714327883742053,4.914000034332275,-1.0869571226680765,4.936999797821045,-1.5185151753599329,4.531000137329102,-0.11124076325100918
2621,2010-05-13,5.21999979019165,5.306000232696533,5.133999824523926,5.210000038146973,15629001.0,0.015169114900502212,-1.1234594791884358,0.04219304863940446,45.9895548440842,42.851712920875826,-0.2091252748017043,-0.04522729921516344,-0.39316797969801165,-0.9003723339680922,13.157584258731363,0.17200040817260742,-0.08211047653749137,0.07949974536895787,-0.42148648023369617,0.5804859709716119,-0.17099336743236915,0.3299928581702849,-0.7760000228881836,90.02315590796495,44.29655517550047,0.2504931128013272,5,-0.33299994468688965,-0.20849990844726562,-0.3649998903274536,-0.7279998064041138,0.024000167846679688,3,-0.10344827271213386,1.1501729146493291,5.142000198364258,6.714327883742053,4.914000034332275,-1.0869571226680765,4.936999797821045,-0.10344827271213386
2622,2010-05-14,5.038000106811523,5.209000110626222,5.000999927520752,5.168000221252441,22238422.0,-0.03486584112936242,-1.0392127530269826,-13.00033379428735,38.14432528973901,40.721499355973485,-0.08374646213089054,0.13735652492741401,-0.18937717931031628,-0.7001502071698074,13.071773436847927,0.21899986267089844,-0.1074793363486517,-0.09839994907379168,-0.6014305485895903,0.40463065044200697,-0.34991524883169145,0.1531153506841081,-0.5767603302001953,50.370387376894435,10.475112796582401,0.25151529975789944,5,-0.1510002613067627,-0.026500225067138672,-0.1672501564025879,-0.5460001230239868,0.2739996910095215,4,-0.044660559718599835,-1.1234594791884358,5.21999979019165,1.1501729146493291,5.142000198364258,6.714327883742053,4.914000034332275,-0.044660559718599835
2623,2010-05-17,5.081999778747559,5.2150001525878915,5.054999828338623,5.059999942779541,28763272.0,0.008733559151089754,-9.000000000000055,-0.16922935847118806,45.300936252833594,41.24819795658847,-0.17867287960716371,0.09723972929220892,-0.21091530421233085,-0.7277219805865212,13.484882322616384,0.17700004577636808,-0.14432121374449025,-0.05370025634765607,-0.5570064653315798,0.4496059526362677,-0.30535336083961795,0.1979528481443058,-0.6038647930145267,58.518468153043415,14.152757491516063,0.25165310449196177,5,-0.2069997787475586,-0.07049989700317383,-0.15299975872039795,-0.5379997491836548,0.17600011825561523,0,-0.027941701635039173,-1.0392127530269826,5.038000106811523,-1.1234594791884358,5.21999979019165,1.1501729146493291,5.142000198364258,-0.027941701635039173
2624,2010-05-18,5.052999973297119,5.230000019073486,5.005000114440918,5.201000213623047,19216314.0,-0.005706376763673582,1.1844666711418406,-6.727333810174047,44.85101508057756,41.96311489031398,-0.1371297469198467,0.12069243222321901,-0.16074629688332465,-0.6845315322964947,13.774920392743278,0.22499990463256836,-0.19561599256787154,-0.07525005340576207,-0.5788350869751984,0.4283349801636742,-0.3270425701904802,0.17654246337895607,-0.5583076826248172,43.902408079372734,-1.4596013137195598,0.25179251678471837,5,-0.17799997329711914,-0.041500091552734375,-0.12374997138977051,-0.5089999437332153,0.14499998092651367,1,0.010686701188054037,-9.000000000000055,5.081999778747559,-1.0392127530269826,5.038000106811523,-1.1234594791884358,5.21999979019165,0.010686701188054037
2625,2010-05-19,4.73199987411499,5.0920000076293945,4.718999862670898,5.0,29917467.0,-0.06352663781485712,-1.537414668087446,1.8108087209508374,35.45964382565907,41.458630228738066,0.18270382953392694,0.41010812911023997,0.17783928243099112,-0.3532188889082075,13.39920404950113,0.3730001449584961,-0.24909360719671625,-0.36285014152526873,-0.8789987997306099,0.15329851668007244,-0.6209244706279398,-0.1047758124225977,-0.22108142460220392,2.2146513201557396,-40.09475079228967,0.25807432910267075,5,0.14300012588500977,0.27950000762939453,0.2067500352859497,-0.1844998598098755,0.23000001907348633,2,0.07671173409414989,1.1844666711418406,5.052999973297119,-9.000000000000055,5.081999778747559,-1.0392127530269826,5.038000106811523,0.07671173409414989
2626,2010-05-20,4.635000228881836,4.875,4.558000087738037,4.803999900817871,25077072.0,-0.020498657610656834,1.0385854949449107,0.6305954946026685,34.054045462385346,41.35205009205649,0.28541947370953835,0.48013772815142897,0.2916276023648532,-0.24532818710770243,13.604277908524132,0.3169999122619629,-0.2432899445439407,-0.4270998001098629,-0.973354400448823,0.11915480022909719,-0.700227100279343,-0.15397249994038287,-0.10818014370537465,11.458355507682613,-28.148547829226132,0.27312730016947995,5,0.2969999313354492,0.37649965286254883,0.303749680519104,-0.08750021457672119,0.3169999122619629,3,0.1255662891063034,-1.537414668087446,4.73199987411499,1.1844666711418406,5.052999973297119,-9.000000000000055,5.081999778747559,0.1255662891063034
2627,2010-05-21,4.705999851226807,4.723999977111816,4.502999782562256,4.635000228881836,27790013.0,0.015318148616812133,3.1308496178613607,-0.4201169240839912,37.0022167083055,40.581638606126965,0.2702765737876227,0.37454920849650186,0.2362022202899272,-0.30571168206246213,13.829686276957249,0.22100019454956055,-0.23010143111763348,-0.32195017337799037,-0.8675529302260347,0.223652583470054,-0.5947515518020126,-0.04914879495396818,0.6000003814697266,27.922971475046403,-10.76668211961227,0.27280137842402197,5,0.1985001564025879,0.3055000305175781,0.2327500581741333,-0.14599978923797607,0.3860001564025879,4,0.114322168257458,1.0385854949449107,4.635000228881836,-1.537414668087446,4.73199987411499,1.1844666711418406,5.052999973297119,0.114322168257458
2628,2010-05-24,4.64300012588501,4.77400016784668,4.519000053405762,4.760000228881836,15276747.0,-0.013387107380671392,2.517243420468484,-1.6478975399101392,43.710352774303985,41.22607251220933,0.32093664673773414,0.3863981358127493,0.3141718018060704,-0.23307291554861287,13.440731889793723,0.25500011444091797,-0.21673622825779404,-0.3398998975753784,-0.8539713427715734,0.17417154762081655,-0.5969356201734755,-0.08286417497728138,0.6469400978088382,19.257262417766935,-22.266192771638007,0.2570357225980975,5,0.26149988174438477,0.368499755859375,0.30624985694885254,-0.0830000638961792,0.18799972534179688,0,0.14408779965486573,3.1308496178613607,4.705999851226807,1.0385854949449107,4.635000228881836,-1.537414668087446,4.73199987411499,0.14408779965486573
2629,2010-05-25,4.209000110626222,4.449999809265137,4.125999927520752,4.449999809265137,43318921.0,-0.09347404770445977,1.6887990613616983,2.059824670799244,35.84740697013969,40.03994413422532,0.7201467707719402,0.7774847476804787,0.7561505411383118,0.2082201431796067,14.475729390164515,0.5170001983642578,-0.17827319369431116,-0.721349906921386,-1.3234840727630397,-0.11921574107973232,-1.0224169898422133,-0.4202828240005587,1.0652013042449946,8.592150747661936,-34.411448128196255,0.30106708292082696,5,0.506999969482421,0.6434998512268058,0.7537498474121085,0.350999951362609,0.6089997291564933,1,0.24922778778945687,2.517243420468484,4.64300012588501,3.1308496178613607,4.705999851226807,1.0385854949449107,4.635000228881836,0.24922778778945687
2630,2010-05-26,4.414999961853027,4.49399995803833,4.285999774932861,4.315000057220459,27302350.0,0.0489427051110618,-1.632905891335774,-0.4149378824842273,42.3187127842908,39.63207279424828,0.4472053944905303,0.5330511507530735,0.5648785876927835,0.007208613976958489,16.132484199420773,0.2849998474121085,-0.18335496011084906,-0.4736000537872318,-1.097802230108191,0.1506021225337273,-0.7857011419477118,-0.1614989656267518,0.8132733935241703,38.58478055625055,-8.377111702176364,0.3121010881604797,5,0.2630000114440918,0.4375,0.5437499284744263,0.14500010013580322,0.3340001106262207,2,0.17734994317915498,1.6887990613616983,4.209000110626222,2.517243420468484,4.64300012588501,3.1308496178613607,4.705999851226807,0.17734994317915498
2631,2010-05-27,4.59499979019165,4.639999866485597,4.480000019073486,4.480000019073486,24717498.0,0.04077006339612166,-1.7826115801171103,1.1499988079059675,51.35477838047573,41.099900915441246,0.18911320368676598,0.3092882883986139,0.39719847256002083,-0.16884515481338624,17.653550425801,0.22499990463256925,-0.16966694021106843,-0.25575020313262975,-0.8528561250209741,0.3413557187557146,-0.5543031640768019,0.04280275781154241,0.5891826280712893,72.37649517460108,19.86056376833261,0.2985529609441721,5,0.08300018310546875,0.25750017166137695,0.4350001811981201,0.030500292778015137,0.13500022888183594,3,0.07986944934800944,-1.632905891335774,4.414999961853027,1.6887990613616983,4.209000110626222,2.517243420468484,4.64300012588501,0.07986944934800944
2632,2010-05-28,4.573999881744385,4.684999942779541,4.539999961853027,4.652999877929688,12504560.0,-0.004570165267926973,1.0279699759580918,-0.6869578558041641,40.819413303798484,40.60195392110401,0.15351694140075978,0.2842988682669194,0.4289484279936362,-0.14307111666343442,18.728488231516053,0.14499998092651367,-0.19653566196251937,-0.2383001089096073,-0.799924839248157,0.32332462142894247,-0.5191124740788826,0.042512256259668035,0.5678552368888674,69.1357697642674,16.312543794687237,0.28081236516927505,5,0.10400009155273438,0.2785000801086426,0.46900010108947754,0.05150020122528076,0.1830000877380371,4,0.08264107327769676,-1.7826115801171103,4.59499979019165,-1.632905891335774,4.414999961853027,1.6887990613616983,4.209000110626222,0.08264107327769676
2633,2010-05-31,4.660999774932861,4.660999774932861,4.559999942779541,4.565999984741211,5239839.0,0.019020528079965127,1.1263169518493794,-1.2025290478346025,43.80204388402446,40.48540156593145,0.0005788354224947057,0.15599385468199323,0.35560754420570184,-0.22364077494680945,20.250839143725383,0.10099983215332031,-0.23006014878514502,-0.12000019550323504,-0.6383404140104609,0.39834002300399085,-0.37917030475684754,0.13916991375037746,0.4402211360558912,95.7065890533887,44.8658347800033,0.2591701092536129,5,-0.051999807357788086,0.19150018692016602,0.4075002670288086,-0.0354996919631958,0.33900022506713867,0,0.09246948155082069,1.0279699759580918,4.573999881744385,-1.7826115801171103,4.59499979019165,-1.632905891335774,4.414999961853027,0.09246948155082069
2634,2010-06-01,4.4650001525878915,4.619999885559082,4.373000144958496,4.619999885559082,25533624.0,-0.042050983009925824,2.1870989177316047,-1.6315797398972947,33.150794698151415,40.22886277398615,0.11666814612341625,0.3364814253117556,0.5636571201586857,-0.023371128479142023,20.77074943668854,0.28799962997436523,-0.2376803691978715,-0.2951998233795159,-0.8297762597943024,0.23937661303527058,-0.5624880415869091,-0.027911605172122655,0.5972119190621408,44.86223116673302,-0.23781256463558265,0.2672882182073931,6,0.03549981117248446,0.38749980926513583,0.6659998893737784,0.22299993038177401,0.47499990463256747,1,0.08197081436308196,1.1263169518493794,4.660999774932861,1.0279699759580918,4.573999881744385,-1.7826115801171103,4.59499979019165,0.08197081436308196
2635,2010-06-02,4.495999813079834,4.53000020980835,4.38100004196167,4.39900016784668,14008745.0,0.006942812862833936,-1.2406057629221177,-0.6258052409108564,31.549412021466907,39.95057016943966,0.05439117898931034,0.29160688692214265,0.5438653670690154,-0.047961097187275925,20.98736246929041,0.1490001678466797,-0.272005123933206,-0.24590015411376953,-0.7907627668968118,0.29896245866927273,-0.5183314605052907,0.026531152277751602,0.5287637728050267,39.42299609818573,0.005199874251225367,0.2724313063915212,6,-0.045999765396118164,0.317000150680542,0.6420001983642578,0.19900023937225342,0.5110001564025879,2,0.07161922599865633,2.1870989177316047,4.4650001525878915,1.1263169518493794,4.660999774932861,1.0279699759580918,4.573999881744385,0.07161922599865633
2636,2010-06-03,4.677999973297119,4.736999988555908,4.618000030517578,4.618000030517578,18640055.0,0.040480464364746505,-2.9666690508547315,0.6185583734385984,40.82567302296427,40.37539864884619,-0.1350723197517958,0.10623233519047393,0.369326083519236,-0.22123063419530808,20.885596424802365,0.24100017547607422,-0.30301107470181776,-0.05829999446868861,-0.6033832652107414,0.48678327627336415,-0.330841629839715,0.21424164090233777,0.3108130662531776,83.79119763467709,43.868580443011936,0.27254163537102644,6,-0.22799992561340332,0.13499999046325684,0.46000003814697266,0.01700007915496826,0.4050002098083496,3,0.015177447538993194,-1.2406057629221177,4.495999813079834,2.1870989177316047,4.4650001525878915,1.1263169518493794,4.660999774932861,0.015177447538993194
2637,2010-06-04,4.560999870300293,4.833000183105469,4.547999858856201,4.699999809265137,21867063.0,-0.0250107104883891,-2.4545501835101002,-2.3166678587606993,37.199006490615524,39.651915728436364,-0.04559867742539314,0.23778662334098577,0.48384486521278447,-0.09810348625783316,19.71365030006555,0.2850003242492676,-0.28900126626444766,-0.17680008411407488,-0.7196651971071573,0.3660650288790075,-0.4482326406106161,0.0946324723824663,0.3933006447688223,40.86950211985197,3.162851146118932,0.2714325564965412,6,-0.08149981498718262,0.252000093460083,0.6095001697540283,0.13400018215179443,0.47700023651123047,4,0.03705331146217872,-2.9666690508547315,4.677999973297119,-1.2406057629221177,4.495999813079834,2.1870989177316047,4.4650001525878915,0.03705331146217872
2638,2010-06-07,4.501999855041504,4.650000095367432,4.4099998474121085,4.449999809265137,15775614.0,-0.012935763415162005,-2.6363682339681174,-0.3741012130193754,36.65858082512528,39.7420461567681,-0.009725668487255312,0.27671385195231846,0.5374668764810036,-0.03407163177153816,19.664876027448084,0.24000024795532315,-0.26385226977928156,-0.21405010223388654,-0.7581663598458626,0.3300661553780895,-0.486108231039875,0.05800802657210191,0.4191686365256766,28.043412909846687,-8.512712793459421,0.27205812880598823,6,0.05750012397766113,0.22600007057189941,0.7485001087188721,0.20000016689300537,0.6779999732971191,0,0.05664151991372446,-2.4545501835101002,4.560999870300293,-2.9666690508547315,4.677999973297119,-1.2406057629221177,4.495999813079834,0.05664151991372446
2639,2010-06-08,4.422999858856201,4.610000133514403,4.381999969482422,4.599999904632568,19234617.0,-0.017547756270324122,1.3147165609720795,-3.403844037706782,41.524949360519614,39.653850220793515,0.11490612193639826,0.33417670371278074,0.6089638969187536,0.05140409879670926,19.471065401784113,0.22800016403198153,-0.2541853040667146,-0.26850008964538574,-0.8192769481012236,0.28227676881045216,-0.5438885188733042,0.006888339582532765,0.46636189014912244,9.291991986606366,-30.302401289767726,0.27538842922791895,6,0.18000030517578125,0.30500006675720215,0.8275001049041748,0.32000017166137695,0.883000373840332,1,0.13045447876026217,-2.6363682339681174,4.501999855041504,-2.4545501835101002,4.560999870300293,-2.9666690508547315,4.677999973297119,0.13045447876026217
2640,2010-06-09,4.570000171661377,4.572999954223633,4.367000102996826,4.500999927520752,17981979.0,0.03323543239795401,4.493343336342713,-0.38983178698046317,48.26481308505197,39.310520743524215,-0.008711293818289612,0.14980707298968277,0.45204881614156633,-0.08824783501769407,20.314332777440818,0.20599985122680664,-0.2585162458845325,-0.09289977550506556,-0.6030884859412176,0.41728893493108643,-0.34799413072314156,0.16219457971301043,0.2888271044845636,43.56223900588679,0.39193799018713804,0.25509435521807583,6,0.029999971389770508,0.14599990844726562,0.6304998397827148,0.17299985885620117,0.554999828338623,2,0.08096277279231967,1.3147165609720795,4.422999858856201,-2.6363682339681174,4.501999855041504,-2.4545501835101002,4.560999870300293,0.08096277279231967
2641,2010-06-10,4.679999828338623,4.745999813079834,4.451000213623047,4.52899980545044,19942873.0,0.02406994585237765,1.084802879220346,2.1883983856700446,49.32008263852726,40.255039558494076,-0.11777054496461581,-0.0028694198223053746,0.33752805184624446,-0.18967392569110686,21.450441009475902,0.2949995994567871,-0.20005258991955355,0.04409987926483172,-0.3940160977179108,0.48221585624757424,-0.1749581092265391,0.26315786775620253,0.14951435386231005,67.16731148819214,21.156706053904315,0.2190579884913711,6,-0.07999968528747559,0.03600025177001953,0.4700002670288086,0.06300020217895508,0.2800002098083496,3,0.06987182759360966,4.493343336342713,4.570000171661377,1.3147165609720795,4.422999858856201,-2.6363682339681174,4.501999855041504,0.06987182759360966
2642,2010-06-11,4.813000202178955,4.912000179290772,4.724999904632568,4.724999904632568,27814166.0,0.02841888434161466,-3.2499918721213965,0.5827833391227495,54.28860060521288,41.420212527515005,-0.23837067917555732,-0.1618907255356854,0.19823504187138852,-0.31301675558534114,21.97187455802886,0.23200035095214933,-0.16711397895928926,0.18835024833679181,-0.2165903864439116,0.5932908831174952,-0.014120069053559448,0.3908205657271431,-0.6870002746582031,81.8348691279042,31.10007677160226,0.2024703173903515,6,-0.17350006103515625,-0.0970001220703125,0.33699989318847656,-0.07000017166137695,0.1099996566772461,4,0.0560980614138098,1.084802879220346,4.679999828338623,4.493343336342713,4.570000171661377,1.3147165609720795,4.422999858856201,0.0560980614138098
2643,2010-06-14,4.940000057220459,4.959000110626222,4.875999927520752,4.9070000648498535,11678174.0,0.026386837670193453,1.3380300608469893,0.3749986453535627,71.82090386730769,45.716891324087925,-0.35943031819930304,-0.31629068855382947,0.06561156618965658,-0.42787791210188786,22.48201827837928,0.1459999084472665,-0.16997259593351544,0.3224500894546507,-0.05260330698879745,0.6975034858980989,0.13492339123292663,0.5099767876763748,-0.7982801246643065,96.79053156065885,39.04267161520352,0.18752669822172405,6,-0.27699995040893555,-0.2239999771118164,0.07149982452392578,-0.19700002670288086,-0.07399988174438477,0,0.019838066489052952,-3.2499918721213965,4.813000202178955,1.084802879220346,4.679999828338623,4.493343336342713,4.570000171661377,0.019838066489052952
2644,2010-06-15,5.10699987411499,5.151999950408936,4.9070000648498535,4.926000118255615,28060734.0,0.03380563055873642,-1.2374432802933393,5.484842354709129,71.14915187941263,50.11686241941523,-0.4758234115116631,-0.5049253249748702,-0.1094104347742082,-0.579505101284453,23.043505657964715,0.24499988555908292,-0.13918165344470346,0.48674991130828893,0.09797106944938516,0.8755287531671927,0.2923604903788366,0.6811393322377413,-0.9325887344360346,94.26750509031348,32.687188578355375,0.19438942092945205,6,-0.3474998474121094,-0.39099979400634766,-0.11524999141693115,-0.3639998435974121,-0.16699981689453125,1,0.014294097517729698,1.3380300608469893,4.940000057220459,-3.2499918721213965,4.813000202178955,1.084802879220346,4.679999828338623,0.014294097517729698
2645,2010-06-16,5.09499979019165,5.260000228881836,4.932000160217285,5.199999809265137,25977982.0,-0.002349732566895635,1.915545043985411,-0.5801113850952622,67.02997903604802,53.02845197642454,-0.4133922604043905,-0.48942910795664574,-0.10451233255597803,-0.5529083280463745,22.877088657949106,0.3280000686645508,-0.11986914260721981,0.4565998315811157,0.015484355260020344,0.8977153079022111,0.2360420934205676,0.6771575697416639,-0.8619333218688956,79.60439609665471,18.58875409685406,0.22055773816054774,6,-0.28149962425231934,-0.3789997100830078,-0.10324990749359131,-0.35199975967407227,-0.07299995422363192,2,0.04141323870338098,-1.2374432802933393,5.10699987411499,1.3380300608469893,4.940000057220459,-3.2499918721213965,4.813000202178955,0.04141323870338098
2646,2010-06-17,5.2170000076293945,5.263999938964844,5.071000099182129,5.110000133514403,22268657.0,0.023945087823674882,-1.0864853997571995,-1.0190462350307303,70.49076549546248,56.72753631029642,-0.5038835752513391,-0.5961570341551425,-0.2285392456898263,-0.6606996810805139,22.275226355403657,0.19299983978271484,-0.053209805549782274,0.5495000600814821,0.03813473123874189,1.0608653889242223,0.29381739566011156,0.8051827245028527,-0.9017788384619134,91.28016171767527,29.999035019969767,0.2556826644213702,6,-0.40149998664855957,-0.500999927520752,-0.22525012493133545,-0.46549999713897705,-0.16699981689453125,3,-0.017634657369149487,1.915545043985411,5.09499979019165,-1.2374432802933393,5.10699987411499,1.3380300608469893,4.940000057220459,-0.017634657369149487
2647,2010-06-18,5.24399995803833,5.267000198364258,5.171999931335449,5.241000175476074,22597783.0,0.005175378640876138,2.877541090491529,0.028035384032620816,69.31743707423558,60.35629811575312,-0.4736172825019249,-0.6121711018609659,-0.25958281631025315,-0.6718802060242854,21.503045509787754,0.0950002670288086,0.020210190482609747,0.5496000051498413,-0.02320411983387416,1.1224041301335568,0.2631979426579836,0.836002067641699,-0.8339009118911127,94.1175896691045,35.654728421690024,0.2864020624918575,6,-0.4269998073577881,-0.5474998950958252,-0.2947500944137573,-0.44300007820129395,-0.20099973678588867,4,-0.05415711711744475,-1.0864853997571995,5.2170000076293945,1.915545043985411,5.09499979019165,-1.2374432802933393,5.10699987411499,-0.05415711711744475
2648,2010-06-21,5.311999797821045,5.389999866485597,5.25,5.302999973297119,14760150.0,0.012967170161487296,-1.4347851326024734,3.0001589572405023,80.66617014833743,64.70532264773288,-0.4633631032911705,-0.6613912396048311,-0.3251811338195001,-0.7249097126907253,21.068412787759545,0.1459999084472665,0.06377613657318904,0.5841498613357547,-0.05078176113846311,1.2190814838099726,0.2666840500986458,0.9016156725728637,-0.799072613407783,83.85091082845292,22.68997466902681,0.3174658112371088,6,-0.433499813079834,-0.5539999008178711,-0.36274993419647217,-0.47949981689453125,-0.2630000114440918,0,-0.07323041298390287,2.877541090491529,5.24399995803833,-1.0864853997571995,5.2170000076293945,1.915545043985411,5.09499979019165,-0.07323041298390287
2649,2010-06-22,5.257999897003174,5.300000190734863,5.197999954223633,5.28000020980835,11660164.0,-0.010165644366180393,2.2903156340367934,-2.4445268623503233,77.13674966937259,67.91331560154627,-0.31118704480818504,-0.5531328400620623,-0.2707116822621174,-0.6579377260223112,19.581219201025924,0.11399984359741211,0.12927537990717575,0.4776999711990353,-0.15003448423092358,1.1054344266289942,0.16383274348405585,0.7915671989140147,-0.6222825370997853,71.17902748062184,6.968138484887206,0.31386722771497927,6,-0.33749985694885254,-0.5,-0.31474995613098145,-0.3884999752044678,-0.07599973678588867,1,-0.07455301049939578,-1.4347851326024734,5.311999797821045,2.877541090491529,5.24399995803833,-1.0864853997571995,5.2170000076293945,-0.07455301049939578
2650,2010-06-23,5.197999954223633,5.295000076293945,5.169000148773193,5.190999984741211,12414132.0,-0.011411172300276773,-3.9412083699534377,-0.3181759070614244,70.28080946265067,70.24228524867111,-0.17068673093364772,-0.4547816942099825,-0.2154752524353878,-0.5882006921342873,18.16459584303629,0.12599992752075195,0.20548936117823935,0.378550028800964,-0.2509217458620103,1.0080218034639383,0.06381414146947684,0.6932859161324512,-0.4566830433987352,39.81189582520531,-21.01663169110698,0.31473588733148716,6,-0.14050006866455078,-0.440000057220459,-0.25475001335144043,-0.32399988174438477,-0.11499977111816406,2,-0.04963445542040379,2.2903156340367934,5.257999897003174,-1.4347851326024734,5.311999797821045,2.877541090491529,5.24399995803833,-0.04963445542040379
2651,2010-06-24,4.961999893188477,5.264999866485597,4.952000141143799,5.25,24087746.0,-0.04540208986408212,-1.0324683166078934,-41.143051771117165,64.3112068642767,71.35590816634486,0.12239264641954506,-0.20013836348122904,0.011341074381245875,-0.3458925770788204,16.978099085251657,0.31299972534179776,0.2733292443656481,0.12419996261596644,-0.49908894953298955,0.7474888747649224,-0.18744449345851155,0.43584441869044444,-0.12986736857108117,2.2830498436669844,-58.54741483213088,0.3116444560744778,6,0.17100000381469727,-0.20399999618530273,-0.01874995231628418,-0.0690000057220459,0.21700000762939453,3,0.012091887156609138,-3.9412083699534377,5.197999954223633,2.2903156340367934,5.257999897003174,-1.4347851326024734,5.311999797821045,0.012091887156609138
2652,2010-06-25,4.952000141143799,5.061999797821045,4.920000076293945,4.96999979019165,14542014.0,-0.0020152664772130624,-2.463417187118384,0.06249875823702772,66.64202537324329,70.78047722255994,0.1723025096033144,-0.16903425964884544,0.01636486553171146,-0.3276149168664162,15.909655036397947,0.1419997215270996,0.32037783063552006,0.09530019760131836,-0.5171375690440794,0.7077379642467161,-0.2109186857213805,0.4015190809240172,-0.041766188664855264,6.808527475470763,-55.766365840677835,0.306218883322699,6,0.19649982452392578,-0.194000244140625,0.019749879837036133,-0.059000253677368164,0.32399988174438477,4,0.019789993295199926,-1.0324683166078934,4.961999893188477,-3.9412083699534377,5.197999954223633,2.2903156340367934,5.257999897003174,0.019789993295199926
2653,2010-06-28,5.0920000076293945,5.162000179290772,5.011000156402588,5.125,13387422.0,0.028271377725215263,1.8224210770245157,1.8333686552929958,73.67304755717913,71.0609100756451,0.0627277789474352,-0.2899552447278211,-0.12631304455706172,-0.45668236295420606,14.89293006559373,0.21000003814697354,0.3647663399058896,0.21375005245208722,-0.40002336531546145,0.8275234702196359,-0.09313665643168711,0.5206367613358616,-0.17199993133544922,45.26312619366108,-23.058145048526498,0.3068867088837745,6,0.06299996376037598,-0.3340001106262207,-0.13400006294250488,-0.19900012016296387,0.13299989700317383,0,-0.009622895974771506,-2.463417187118384,4.952000141143799,-1.0324683166078934,4.961999893188477,-3.9412083699534377,5.197999954223633,-0.009622895974771506
2654,2010-06-29,4.830999851226807,5.017000198364258,4.830999851226807,5.000999927520752,15695305.0,-0.051256904165657646,-1.1882383960327165,5.151518654451926,58.54616141271254,70.11826367305227,0.31341953707420966,-0.00013640480463550375,0.12550379024905212,-0.18374546141698378,13.333993029651223,0.2610001564025879,0.3840778091664845,-0.06555008888244629,-0.6484952381869169,0.5173950604220243,-0.35702266353468204,0.22592248576978946,0.55900001525879,0.0,-68.50146752866188,0.2914725746522354,6,0.27950000762939453,-0.07299995422363281,0.127000093460083,0.08300018310546875,0.3660001754760742,1,0.045125220837004765,1.8224210770245157,5.0920000076293945,-2.463417187118384,4.952000141143799,-1.0324683166078934,4.961999893188477,0.045125220837004765
2655,2010-06-30,4.817999839782715,4.922999858856201,4.787000179290772,4.852000236511231,15582095.0,-0.0026909567055338757,-1.833334989022813,0.2000022439385662,54.8251758045461,68.37764259628378,0.3162522882342991,0.040289593137604385,0.1225969717282478,-0.15874714527811662,11.750533589421618,0.1359996795654288,0.35969207336767184,-0.0946501016616823,-0.6480538253955226,0.458753622072158,-0.37135196352860245,0.18205176020523783,0.5608200263977059,6.485288865745127,-59.61614468526664,0.27670186186692025,6,0.27050018310546964,0.019999980926513672,-0.03374981880187988,0.0345001220703125,0.2369999885559082,2,0.07555008977563316,-1.1882383960327165,4.830999851226807,1.8224210770245157,5.0920000076293945,-2.463417187118384,4.952000141143799,0.07555008977563316
2656,2010-07-01,4.749000072479248,4.868000030517578,4.690999984741211,4.748000144958496,14929560.0,-0.014321247322120811,-2.078255028547972,-0.029409289801412896,47.657387768666126,65.9709704512205,0.3485373388091846,0.12108956408826987,0.17810633699203837,-0.07837977286128073,11.155116739743942,0.1770000457763672,0.32215891692793797,-0.16719987392425573,-0.7151497579577208,0.3807500101092094,-0.44117481594098873,0.10677506809247728,0.6061470062255871,12.314238594636928,-49.65733965476894,0.2739749420167326,7,0.2914998531341553,0.1294999122619629,0.016249895095825195,0.1034998893737793,0.29199981689453036,3,0.07033061813617825,-1.833334989022813,4.817999839782715,-1.1882383960327165,4.830999851226807,1.8224210770245157,5.0920000076293945,0.07033061813617825
2657,2010-07-02,4.730000019073486,4.835000038146973,4.730000019073486,4.820000171661377,11411841.0,-0.0040008534672105744,-1.3333298012122239,-90.0066762041011,41.65341276074439,61.636219630376836,0.32068209745561127,0.1616897760717908,0.17992550976038757,-0.04834250121484995,10.931507015985794,0.10500001907348633,0.29481594593960114,-0.19464993476867676,-0.7244479845888625,0.335148115051509,-0.4595489596787701,0.07024909014141656,0.5852982339935311,8.280258646086732,-47.25096286155603,0.264899024910093,7,0.2655000686645508,0.1484999656677246,0.035249948501586914,0.12249994277954102,0.3600001335144052,4,0.09492597884435838,-2.078255028547972,4.749000072479248,-1.833334989022813,4.817999839782715,-1.1882383960327165,4.830999851226807,0.09492597884435838
2658,2010-07-05,4.756999969482422,4.824999809265137,4.747000217437744,4.760000228881836,6131773.0,0.005708234735742002,-5.782642948957167,0.03333615903022083,34.34704631677269,56.88180814675462,0.2309646583025513,0.16313745699084237,0.1307073034223034,-0.0649782399874157,10.277811056092585,0.09499979019165039,0.24733749408567984,-0.18039999008178675,-0.678708821164081,0.31790884100050754,-0.4295544056229339,0.06875442545936039,0.5208403874850474,20.24538082589312,-29.13074860695634,0.2491544155411472,7,0.23600006103515625,0.12150001525878906,0.008249998092651367,0.09549999237060547,0.23099994659423828,0,0.10910238737340805,-1.3333298012122239,4.730000019073486,-2.078255028547972,4.749000072479248,-1.833334989022813,4.817999839782715,0.10910238737340805
2659,2010-07-06,5.0,5.0229997634887695,4.820000171661377,4.869999885559082,14801104.0,0.051082621836555875,1.3068182433933535,-43.32962492053401,46.478879711508114,54.23714928551656,-0.05864890924095878,-0.03627879924086663,-0.12298982673602943,-0.29421168198565795,9.19393632300791,0.26599979400634766,0.20394601417814862,0.03375003337860072,-0.40205421437234623,0.46955428112954767,-0.1841520904968732,0.25165215725407464,0.24262993463389382,93.07235577820738,45.55690078028815,0.2179021238754736,7,-0.02200007438659668,-0.12150001525878906,-0.2692500352859497,-0.14750003814697266,-0.2560000419616699,1,0.04499998092651358,-5.782642948957167,4.756999969482422,-1.3333298012122239,4.730000019073486,-2.078255028547972,4.749000072479248,0.04499998092651358
2660,2010-07-07,4.940000057220459,4.977000236511231,4.8420000076293945,4.953000068664551,16153254.0,-0.011999988555908225,3.426211823930736,-0.1,39.238534690016756,51.4512968217099,-0.04368934554938697,0.05571859146470892,-0.07428235260660454,-0.21915337651420863,8.00556601311737,0.15799999237060547,0.1334906108874776,-0.044749903678893865,-0.4391783477720601,0.3496785404142724,-0.24196412572547654,0.1524643183676888,0.2695320804198742,75.00007181287289,31.656512695239314,0.1972142220465831,7,-0.013499975204467773,-0.06150007247924805,-0.2635000944137573,-0.08750009536743164,-0.25,2,0.052024284717726355,1.3068182433933535,5.0,-5.782642948957167,4.756999969482422,-1.3333298012122239,4.730000019073486,0.052024284717726355
2661,2010-07-08,5.006999969482422,5.083000183105469,4.986000061035156,5.019999980926514,14974036.0,0.013562735118602731,-2.5272881752685468,1.0,41.07007785709897,48.60996931991609,-0.1158137668962258,0.015254928149338376,-0.15531729050223664,-0.27254834298111774,7.6906663729252,0.14300012588500977,0.06911749330970007,0.005900001525878551,-0.3615238905265503,0.3733238935783074,-0.17781194450033588,0.18961194755209299,0.17142023898396364,78.4702044455251,39.832863350696364,0.18371194602621446,7,-0.08049988746643066,-0.12849998474121094,-0.375499963760376,-0.15450000762939453,-0.315000057220459,3,0.009586550658829518,3.426211823930736,4.940000057220459,1.3068182433933535,5.0,-5.782642948957167,4.756999969482422,0.009586550658829518
2662,2010-07-09,5.083000183105469,5.138000011444092,5.0209999084472665,5.0920000076293945,14172682.0,0.015178792507742456,1.3168375729420254,0.6922935847118805,41.42323258552622,45.02665654528799,-0.1914058077049745,-0.04161399699398416,-0.24446862145634185,-0.33621574523137276,8.109117304866635,0.13100004196166992,0.022059632141504082,0.06840021610260028,-0.2896449521779054,0.426445384383106,-0.11062236803765213,0.24742280024285268,0.06617481193740637,85.93354032873732,50.825399754005915,0.1790225841402527,7,-0.16850018501281738,-0.2045001983642578,-0.45150017738342285,-0.2305002212524414,-0.37200021743774414,4,-0.008262894396755649,-2.5272881752685468,5.006999969482422,3.426211823930736,4.940000057220459,1.3068182433933535,5.0,-0.008262894396755649
2663,2010-07-12,5.038000106811523,5.125999927520752,5.035999774932861,5.079999923706055,13147832.0,-0.00885305423429128,-2.91300922566601,4.666737310585991,41.70438032194066,43.15534753520223,-0.1730714705053824,0.011704538000115505,-0.21160839915114327,-0.27945043789980417,8.730939861550935,0.09000015258789062,-0.0032868276300437316,0.018500137329101385,-0.3379250512575318,0.3749253259157346,-0.15971245696421565,0.19671273162241842,-0.3470001220703125,68.55347326561643,36.437983652673765,0.1782125942933168,7,-0.12350010871887207,-0.1595001220703125,-0.3917500972747803,-0.1855001449584961,-0.2239999771118164,0,0.010321565040473546,1.3168375729420254,5.083000183105469,-2.5272881752685468,5.006999969482422,3.426211823930736,4.940000057220459,0.010321565040473546
2664,2010-07-13,5.179999828338623,5.250999927520752,5.081999778747559,5.081999778747559,26079327.0,0.028185732139050845,-2.448980882732178,-2.3333446866485015,49.36079076425711,42.54819364183678,-0.2909565571094461,-0.13127640844369104,-0.35125962259408006,-0.40939441531796206,9.016737952932548,0.21299982070922852,-0.02836812554442414,0.15684986114501953,-0.2048049228531541,0.5185046451431932,-0.023977530854066842,0.3376772531441059,-0.48029984474182097,82.64055914705591,49.3712585708966,0.18082739199908682,7,-0.2089998722076416,-0.3014998435974121,-0.5362498760223389,-0.3274998664855957,-0.37999963760375977,1,-0.03706562135611935,-2.91300922566601,5.038000106811523,1.3168375729420254,5.083000183105469,-2.5272881752685468,5.006999969482422,-0.03706562135611935
2665,2010-07-14,5.306000232696533,5.36899995803833,5.25,5.304999828338623,20592022.0,0.024324403191789745,-1.1441422090865352,0.010208202568107396,63.251170143084224,44.280836127883234,-0.3804642839859014,-0.2536641769326735,-0.47278644999505204,-0.5230109128531488,9.118789480987214,0.18900012969970703,-0.07590312734260607,0.27230024337768555,-0.10990614466553339,0.6545066314209045,0.08119704935607608,0.463403437399295,-0.5842482513427729,83.55098112695451,44.44695653449348,0.19110319402160966,7,-0.256500244140625,-0.42750024795532227,-0.6405001878738403,-0.45350027084350586,-0.5710000991821298,2,-0.10591787599160962,-2.448980882732178,5.179999828338623,-2.91300922566601,5.038000106811523,1.3168375729420254,5.083000183105469,-0.10591787599160962
2666,2010-07-15,5.125,5.291999816894531,5.110000133514403,5.263000011444092,18128022.0,-0.03411236802840245,-1.1666661936131983,-137.94423260247856,55.888353263217624,45.86249618371359,-0.15703323590606288,-0.08422817156318008,-0.2870025122134985,-0.32897280963105757,8.947454246536113,0.1960000991821298,-0.08373157990258218,0.09590001106262225,-0.2791653950811508,0.4709654172063953,-0.09163269200926383,0.2834327141345083,-0.36441314004516556,29.885079520805952,-12.754529268200564,0.18753270307188646,7,-0.06699991226196289,-0.2044999599456787,-0.466999888420105,-0.27250003814697266,-0.5,3,-0.08487803761552015,-1.1441422090865352,5.306000232696533,-2.448980882732178,5.179999828338623,-2.91300922566601,5.038000106811523,-0.08487803761552015
2667,2010-07-16,4.960000038146973,5.177999973297119,4.941999912261963,5.150000095367432,17951899.0,-0.032195114507907796,-1.088493259937083,1.3768118946673715,45.582331624507766,47.110861217906375,0.049196804631066904,0.061560554560493586,-0.11068791370436237,-0.1508998564972721,8.473462373404809,0.23600006103515625,-0.08617054491437681,-0.05489995479583776,-0.41698798958770045,0.30718807999602493,-0.23594397219176866,0.12614406260009314,-0.16290839230712884,4.215485703820504,-36.518713571412505,0.1810440173959312,7,0.13450002670288086,0.08049988746643066,-0.30199992656707764,-0.10750007629394531,-0.34600019454956055,4,-0.054032283029000316,-1.1666661936131983,5.125,-1.1441422090865352,5.306000232696533,-2.448980882732178,5.179999828338623,-0.054032283029000316
2668,2010-07-19,4.922999858856201,5.031000137329102,4.875,4.986999988555908,13501720.0,-0.007459713509315735,1.052627616322843,0.3368426864495469,53.62204623892011,47.90454638761883,0.1254083899039946,0.07159426174176353,-0.07565834479740374,-0.09883338941260611,7.540464879177564,0.15600013732910156,-0.0704366818057256,-0.07245013713836634,-0.40817341962688225,0.26327314535014956,-0.2403117783826243,0.09541150410589161,-0.09159371428444807,9.716571444015548,-34.67607519127416,0.1678616412442579,7,0.18250012397766113,0.11750006675720215,-0.24524974822998047,-0.07049989700317383,-0.4499998092651367,0,-0.043063152400279026,-1.088493259937083,4.960000038146973,-1.1666661936131983,5.125,-1.1441422090865352,5.306000232696533,-0.043063152400279026
2669,2010-07-20,4.866000175476074,5.0,4.781000137329102,4.96999979019165,17411338.0,-0.011578241928564714,1.6707294734730311,1.6249906867931276,51.82649661169855,49.30320882336125,0.18036899336746082,0.1030014782216,-0.020590778258572584,-0.028542626036880847,6.945982082782034,0.21899986267089844,-0.04331843890355902,-0.10984983444213903,-0.4262488822322945,0.20654921334801646,-0.2680493583372172,0.04834968945293916,0.5029997825622559,14.455793208312215,-33.29714113784206,0.15819952389507783,7,0.2089998722076416,0.1744997501373291,-0.1765000820159912,-0.013500213623046875,-0.44300031661987305,1,-0.010686404418651652,1.052627616322843,4.922999858856201,-1.088493259937083,4.960000038146973,-1.1666661936131983,5.125,-0.010686404418651652
2670,2010-07-21,4.940000057220459,5.007999897003174,4.914000034332275,4.939000129699707,12537164.0,0.015207537828981765,-2.6862605768781265,-0.009614723318798916,57.24033166747646,51.09990369118097,0.11886951056391926,0.009151026156418496,-0.10305297911548994,-0.08985178953996886,6.445167295285723,0.1419997215270996,-0.004895793705599338,-0.02294995784759557,-0.3217620346354746,0.27586211894028345,-0.17235599624153508,0.12645608054634394,0.4172399044036865,31.115463717428547,-20.247772498013077,0.1494060383939396,7,0.13499999046325684,0.10049986839294434,-0.20225000381469727,-0.08750009536743164,-0.28600025177001864,2,-0.02834005361618719,1.6707294734730311,4.866000175476074,1.052627616322843,4.922999858856201,-1.088493259937083,4.960000038146973,-0.02834005361618719
2671,2010-07-22,5.0219998359680185,5.035999774932861,4.861999988555908,4.901000022888184,12477893.0,0.016599145303187957,1.3355724457956637,121.00858369098802,60.56439302975853,53.226699296095674,0.043830463656001406,-0.07180469650331567,-0.19525125175780556,-0.16042334470010378,6.967545391034155,0.17399978637695312,0.0033828764701020475,0.056049823760987216,-0.24392459648984133,0.35602424401181576,-0.09393738636442706,0.2060370338864015,0.32371532917022616,60.70523884506892,3.7315089962647363,0.14998721012541424,7,0.053000211715697354,0.018500089645384854,-0.25724971294403165,-0.16949987411499112,-0.41199970245361506,3,-0.057148489013897796,-2.6862605768781265,4.940000057220459,1.6707294734730311,4.866000175476074,1.052627616322843,4.922999858856201,-0.057148489013897796
2672,2010-07-23,5.050000190734863,5.078999996185303,4.9780001640319815,5.03000020980835,9008600.0,0.005575538765713262,1.5897528381129604,0.16528935390435534,60.59291909078936,55.32542582596774,0.011909160779459249,-0.09706316949046823,-0.22746771326920712,-0.1771956514112336,7.472126656938752,0.1009998321533212,0.029261603718412132,0.07915017604827845,-0.2230580943964826,0.3813584464930395,-0.07195395917410252,0.23025431127065943,0.2844206738471984,90.26851705173685,27.4654416372868,0.15110413522238053,7,0.02499985694885254,-0.009500265121459961,-0.2842501401901245,-0.19750022888183594,-0.6100001335144043,4,-0.08415845043226,1.3355724457956637,5.0219998359680185,-2.6862605768781265,4.940000057220459,1.6707294734730311,4.866000175476074,-0.08415845043226
2673,2010-07-26,5.043000221252441,5.09499979019165,5.011000156402588,5.070000171661377,10478943.0,-0.0013861325184233442,1.1818316932851949,-1.3499988079059677,51.87446423389708,55.604722878149964,0.02200728658404305,-0.09899804283960023,-0.2262705757284138,-0.15903805052932452,7.660564311079063,0.0839996337890625,0.04892147830894977,0.07460019588470423,-0.22424847784727664,0.3734488696166851,-0.07482414098128665,0.22402453275069512,0.2803522287845608,83.43960941830359,23.45475419089425,0.14942433686599046,7,0.031999826431274414,-0.002500295639038086,-0.28625011444091797,-0.19050025939941406,-0.6420001983642578,0,-0.08506848281447943,1.5897528381129604,5.050000190734863,1.3355724457956637,5.0219998359680185,-2.6862605768781265,4.940000057220459,-0.08506848281447943
2674,2010-07-27,5.048999786376953,5.10699987411499,5.031000137329102,5.046000003814697,12002768.0,0.001189681709556245,-3.6061122751246297,-0.11110326192536601,54.98626420968273,54.6863999966609,-0.005061039198460904,-0.09257455200216391,-0.23718800570776466,-0.15443437951742922,7.819876370053355,0.07599973678588867,0.0632787971642168,0.06969976425170898,-0.22390445611930865,0.3633039846227266,-0.07710234593379983,0.2165018744372178,0.2635056174058912,76.32648374276472,17.487437501125058,0.1468021101855088,7,-0.012499809265136719,-0.018999814987182617,-0.23074984550476074,-0.19649982452392578,-0.4889998435974121,1,-0.11408194912981229,1.1818316932851949,5.043000221252441,1.5897528381129604,5.050000190734863,1.3355724457956637,5.0219998359680185,-0.11408194912981229
2675,2010-07-28,5.182000160217285,5.21999979019165,5.13100004196167,5.150000095367432,21668586.0,0.026341925028238178,-1.5428437135986812,10.667461452869178,57.549617378425076,54.87098489835062,-0.17600990619955148,-0.20754780097282577,-0.3633137882884494,-0.2760941819249645,7.7777794304758,0.17100000381469727,0.08449288593920556,0.18450012207031286,-0.11211627632591092,0.48111652046653663,0.03619192287220052,0.3328083212684252,0.11987513823648399,89.38557233810171,31.6653112758546,0.148308199198112,7,-0.18150019645690918,-0.15200018882751465,-0.3427501916885376,-0.3295001983642578,-0.5859999656677246,2,-0.14646859859017425,-3.6061122751246297,5.048999786376953,1.1818316932851949,5.043000221252441,1.5897528381129604,5.050000190734863,-0.14646859859017425
2676,2010-07-29,5.083000183105469,5.257999897003174,5.083000183105469,5.190000057220459,17339552.0,-0.019104587813765228,-2.271026538024466,-3.343739289812097,50.0,55.36183694007199,-0.09341803647005253,-0.08668687537520903,-0.25532080221135267,-0.1662301476880419,7.2849923565701244,0.17499971389770508,0.08035315812389321,0.06880013942718488,-0.20569129661770447,0.34329157547207423,-0.06844557859525935,0.2060458574496291,0.20845761212580705,37.50004257478707,-15.963575074698177,0.13724571802244462,7,-0.06350016593933105,-0.05300021171569824,-0.17525029182434082,-0.2305002212524414,-0.5810003280639648,3,-0.08439904823944544,-1.5428437135986812,5.182000160217285,-3.6061122751246297,5.048999786376953,1.1818316932851949,5.043000221252441,-0.08439904823944544
2677,2010-07-30,5.178999900817871,5.205999851226807,5.039999961853027,5.099999904632568,16922325.0,0.018886428143654044,1.4962408710710202,-0.7383185899864079,55.7177541236946,55.594693371713596,-0.17331123955452732,-0.15528549374623246,-0.3433154497108841,-0.2518788476637006,6.846034154532185,0.1659998893737793,0.04472480302189474,0.14234986305236852,-0.10652154717340245,0.3912212732781395,0.017914157939483033,0.266785568165254,0.10224874125536143,68.01616228696746,15.78131015634407,0.12443570511288568,7,-0.1594998836517334,-0.14899992942810059,-0.23350000381469727,-0.32649993896484375,-0.689000129699707,4,-0.10986672681990417,-2.271026538024466,5.083000183105469,-1.5428437135986812,5.182000160217285,-3.6061122751246297,5.048999786376953,-0.10986672681990417
2678,2010-08-02,5.276000022888184,5.289999961853027,5.186999797821045,5.289999961853027,17645937.0,0.018729508385392002,13.714373297002725,-0.17721442583371058,54.040411540902234,55.84068391940289,-0.24023579805332584,-0.2228346722886716,-0.4289873242935762,-0.33795461900538193,6.375302503647736,0.11100006103515625,0.03379891933270773,0.21339998245239222,-0.02047666130284309,0.44727662620762754,0.09646166057477412,0.3303383043300103,-0.49499988555908203,94.59461449806872,44.29716258169969,0.11693832187761767,8,-0.20000004768371582,-0.24600005149841309,-0.3227500915527344,-0.42350006103515625,-0.946000099182128,0,-0.15845336657335385,1.4962408710710202,5.178999900817871,-2.271026538024466,5.083000183105469,-1.5428437135986812,5.182000160217285,-0.15845336657335385
2679,2010-08-03,5.224999904632568,5.291999816894531,5.166999816894531,5.25,12992916.0,-0.009666436321904448,1.293583680754542,1.7857288828337874,46.361170971625405,54.631888286530554,-0.1485811103134349,-0.16244234746038266,-0.3530267622082608,-0.27733351020607877,6.732797195319604,0.125,0.05344241691828788,0.15114986896514893,-0.09152841246579158,0.3938281503960894,0.029810728249678675,0.2724890096806192,-0.4338197708129883,73.41271793552099,26.19298613688882,0.12133914071547008,8,-0.14800000190734863,-0.19499993324279785,-0.2684999704360962,-0.372499942779541,-0.9709997177124023,1,-0.15770332952806632,13.714373297002725,5.276000022888184,1.4962408710710202,5.178999900817871,-2.271026538024466,5.083000183105469,-0.15770332952806632
2680,2010-08-04,5.197000026702881,5.236999988555908,5.125,5.210000038146973,17139055.0,-0.005358828409712024,2.3432876185867095,0.5199984741269145,53.75000310441,53.874733850380714,-0.08972785311110698,-0.1203730639586329,-0.3065181781462982,-0.23770205429949876,7.120179697138969,0.1119999885559082,0.06297944614157736,0.11029999256134015,-0.12973869233311675,0.35033867745579705,-0.00971934988588874,0.23031933500856905,-0.3857871055603024,62.30164887356617,12.356760581786617,0.12001934244722866,8,-0.06200003623962402,-0.16700005531311035,-0.26275014877319336,-0.3445000648498535,-0.8730001449584961,2,-0.12257072939202396,1.293583680754542,5.224999904632568,13.714373297002725,5.276000022888184,1.4962408710710202,5.178999900817871,-0.12257072939202396
2681,2010-08-05,5.054999828338623,5.204999923706055,5.050000190734863,5.199999809265137,13878320.0,-0.027323493868509074,-1.0000061527670532,11.153834867769504,55.0693602289226,53.26100508795108,0.06419663035268641,0.026780598264971367,-0.15308053919942655,-0.08715702394721703,7.20177597433262,0.1549997329711914,0.07788222641397713,-0.034100198745727894,-0.2717314088554925,0.20353101136403673,-0.1529158038006102,0.08471540630915442,-0.22455543136596656,5.952331394446736,-47.72078147660099,0.11881560505488219,8,0.09650015830993652,-0.02499985694885254,-0.09174990653991699,-0.2024998664855957,-0.7549996376037598,3,-0.09080111758182141,2.3432876185867095,5.197000026702881,1.293583680754542,5.224999904632568,13.714373297002725,5.276000022888184,-0.09080111758182141
2682,2010-08-06,5.040999889373778,5.142000198364258,5.027999877929688,5.0900001525878915,10768602.0,-0.0027695231335835846,-2.039996948253877,0.33793289420463135,56.455147026600585,53.769969842695915,0.08580938931754112,0.03949771518666356,-0.12689303152606346,-0.06538930001089671,7.093813883640111,0.11400032043456942,0.07956348073779651,-0.046000123023987705,-0.2845986742191906,0.1925984281712152,-0.16529939862158916,0.07329915257361375,-0.19209327560424683,4.924247897580479,-52.06562010197754,0.11929927559760155,8,0.11899995803833097,0.008500099182129794,-0.08149993419647128,-0.18849992752075106,-0.7009997367858869,4,-0.10692323867502251,-1.0000061527670532,5.054999828338623,2.3432876185867095,5.197000026702881,1.293583680754542,5.224999904632568,-0.10692323867502251
2683,2010-08-09,5.0900001525878915,5.127999782562256,5.059000015258789,5.0929999351501465,8025269.0,0.0097203460205193,-1.1230678942156036,0.06121972343591352,62.36202776812877,54.589499126967695,0.04936884549942189,-0.00569929550781989,-0.16568975311903067,-0.10542769156167875,6.980017387413769,0.08699989318847745,0.07064930980560291,0.00040013790130721816,-0.23708086892252478,0.23788114472513922,-0.11834036551060922,0.11914064131322366,-0.22336981069336037,23.48495795162277,-37.27887759161624,0.118740503411916,8,0.06999969482421786,-0.032000064849854404,-0.1530001163482675,-0.23750019073486417,-0.7890000343322763,0,-0.11787826394556611,-2.039996948253877,5.040999889373778,-1.0000061527670532,5.054999828338623,2.3432876185867095,5.197000026702881,-0.11787826394556611
2684,2010-08-10,4.98799991607666,5.09499979019165,4.9660000801086435,5.066999912261963,9446077.0,-0.020039338595966738,-1.0975619211549728,26.33524082022716,52.569584238038615,54.03616211136921,0.15847123297905608,0.0855662973639113,-0.04814223136138729,0.005223880029403993,6.505294293013947,0.12899971008300692,0.05703596299169256,-0.09200010299682582,-0.3296172613678934,0.14561705537424174,-0.2108086821823596,0.026808476188707964,-0.10435479518212887,8.118023394940648,-54.06646575679533,0.11880857918553385,8,0.14100003242492676,0.08700013160705566,-0.052249908447265625,-0.1354999542236328,-0.5359997749328613,1,-0.13191660052956822,-1.1230678942156036,5.0900001525878915,-2.039996948253877,5.040999889373778,-1.0000061527670532,5.054999828338623,-0.13191660052956822
2685,2010-08-11,4.74399995803833,4.960000038146973,4.71999979019165,4.959000110626222,21913723.0,-0.04891739417474761,1.211983774352754,2.7215210502489926,37.31753158609167,52.62699895426828,0.37303572163855137,0.30072199176829617,0.2078908978260099,0.2558256324466406,5.937574062257999,0.26800012588500977,0.05308687377650134,-0.30790004730224574,-0.5651002847973894,-0.05069980980710209,-0.4365001660498171,-0.17929992855467436,0.5479998588562012,4.948486853554009,-55.051027762121414,0.1286001187475717,8,0.26199984550476074,0.30049991607666016,0.18424999713897705,0.10850000381469727,-0.21799993515014648,2,-0.10328831691659235,-1.0975619211549728,4.98799991607666,-1.1230678942156036,5.0900001525878915,-2.039996948253877,5.040999889373778,-0.10328831691659235
2686,2010-08-12,4.690000057220459,4.77899980545044,4.5929999351501465,4.739999771118164,20200839.0,-0.011382778519289927,1.9062529103879633,0.23255664377849836,33.95721641050491,50.20916143058053,0.40837053159731695,0.3377799990540069,0.26767727734441404,0.31316255039546625,6.266018629467906,0.18599987030029386,0.04254833696130422,-0.3401499509811403,-0.6411617661069053,-0.03913813585537529,-0.4906558585440228,-0.1896440434182578,0.5905597591400147,17.66850192428455,-36.91170180646971,0.1505059075628826,8,0.2524998188018799,0.2909998893737793,0.2124999761581421,0.16249990463256836,-0.06599998474121094,3,-0.0780384159937485,1.211983774352754,4.74399995803833,-1.0975619211549728,4.98799991607666,-1.1230678942156036,5.0900001525878915,-0.0780384159937485
2687,2010-08-13,4.691999912261963,4.77899980545044,4.611999988555908,4.765999794006348,14546317.0,0.0004264083192120349,2.3399995231623456,1.4800061035505498,34.28825977505417,48.01447790104186,0.36880917014863535,0.33167809894219324,0.27537828423847266,0.3102181237594843,7.422705003484195,0.16699981689453214,0.016189116427788086,-0.3247500896453861,-0.6607393757298547,0.011239196439082555,-0.49274473268762,-0.15675544660315222,0.561057508850098,18.504673896767844,-31.085565426500107,0.1679946430422342,8,0.250499963760376,0.2890000343322754,0.21050012111663818,0.12100005149841309,0.07000017166137695,4,-0.08354640427478621,1.9062529103879633,4.690000057220459,1.211983774352754,4.74399995803833,-1.0975619211549728,4.98799991607666,-0.08354640427478621
2688,2010-08-16,4.710999965667725,4.749000072479248,4.627999782562256,4.723999977111816,9982166.0,0.004049457323327621,2.8412667176300515,0.17567611106457287,35.04426354649354,46.757043742693874,0.29193567132261666,0.31197639176127456,0.26840192364404647,0.2893045961020366,8.660724698696754,0.12100028991699219,0.0065292958621050445,-0.2951500415802002,-0.6560461774857025,0.0657460943253021,-0.47559810953295134,-0.11470197362744905,0.5156551560058595,23.505988962451436,-21.76448685466315,0.18044806795275098,8,0.20399999618530273,0.26999998092651367,0.18550002574920654,0.10199999809265137,0.012000083923339844,0,-0.07875181825165833,2.3399995231623456,4.691999912261963,1.9062529103879633,4.690000057220459,1.211983774352754,4.74399995803833,-0.07875181825165833
2689,2010-08-17,4.814000129699707,4.818999767303467,4.7129998207092285,4.730000019073486,11592155.0,0.021863758179285764,1.2553327482739904,-6.461541283057624,33.27273168642512,44.481791362917775,0.1391357436946814,0.21595278072510915,0.18141702147153715,0.1844275833877287,9.371582208478051,0.10799980163574219,-0.018503677700458354,-0.1895498752593996,-0.5554123743626391,0.17631262384383994,-0.3724811248110189,-0.006618625707780268,0.38730878451293993,60.21801976210121,19.679824432441947,0.18293124955161966,8,0.08499979972839355,0.16699981689453125,0.08249986171722412,-0.0010001659393310547,0.034999847412109375,1,-0.10656418729180472,2.8412667176300515,4.710999965667725,2.3399995231623456,4.691999912261963,1.9062529103879633,4.690000057220459,-0.10656418729180472
2690,2010-08-18,4.800000190734863,4.848999977111816,4.76200008392334,4.806000232696533,8758141.0,-0.0029081717049552758,-1.121942000500096,-0.07142897690181141,36.05911839181442,42.369542269905764,0.10158141442248603,0.23075756626809962,0.20686075730233178,0.19448625657592977,10.080854573936465,0.08699989318847656,-0.05147621515246392,-0.1965498208999632,-0.572743201202166,0.17964355940223964,-0.3846465110510646,-0.008453130748861781,0.3769763643152837,80.85946158388143,38.28720572673638,0.1880966901511014,8,0.06749987602233887,0.180999755859375,0.12474977970123291,-0.04200029373168945,-0.03900003433227539,2,-0.07250000745058027,1.2553327482739904,4.814000129699707,2.8412667176300515,4.710999965667725,2.3399995231623456,4.691999912261963,-0.07250000745058027
2691,2010-08-19,4.735000133514403,4.934999942779541,4.723999977111816,4.8530001640319815,18797915.0,-0.013541678049497907,-2.0142778318949164,19.66653421282683,27.43905187005815,39.145531696956596,0.130097039301873,0.287915462478022,0.27923909109297895,0.25726665847634056,10.379461977049106,0.2109999656677246,-0.07477613879968548,-0.2471998929977426,-0.6407984423628594,0.14639865636737426,-0.44399916768030057,-0.05040061831518461,0.41861735673974376,38.08054563169833,-1.2206314809743475,0.19679927468255837,8,0.12549972534179776,0.20749974250793546,0.22899985313415616,0.02299976348877042,0.15100002288818448,3,-0.04413940965849483,-1.121942000500096,4.800000190734863,1.2553327482739904,4.814000129699707,2.8412667176300515,4.710999965667725,-0.04413940965849483
2692,2010-08-20,4.625,4.769999980926514,4.602000236511231,4.75,16227221.0,-0.023231284142068098,1.0363610091610447,1.0593217599327578,17.352077755490427,34.144426139996774,0.19543390756511414,0.38413807293868985,0.3912037585370438,0.36278824353187034,11.12057648410423,0.16799974441528231,-0.1118622796698423,-0.33595001697540283,-0.7589301395297774,0.08703010557897173,-0.5474400782525901,-0.12445995569821555,0.5061927880499875,6.906841974880579,-24.350835778393474,0.21149006127718728,8,0.21899986267089844,0.31749987602233887,0.3642500638961792,0.13299989700317383,0.22300004959106445,4,-0.00021620054502746733,-2.0142778318949164,4.735000133514403,-1.121942000500096,4.800000190734863,1.2553327482739904,4.814000129699707,-0.00021620054502746733
2693,2010-08-23,4.613999843597412,4.691999912261963,4.59499979019165,4.650000095367432,8665061.0,-0.0023784121951541115,-1.6216122172820413,0.28800201416015625,18.07734621639733,30.311955248703303,0.14730323327165884,0.3808785385621256,0.3999869192183221,0.36886511033290503,11.998154656450739,0.0970001220703125,-0.14370855552435557,-0.3255001544952396,-0.7737183802326895,0.12271807124221024,-0.5496092673639641,-0.10139104162651513,0.4956652303365816,5.588248493756241,-19.49699555544408,0.22410911286872487,8,0.16250014305114746,0.32850003242492676,0.4535001516342163,0.14400005340576172,0.24399995803833008,0,0.03207634272708071,1.0363610091610447,4.625,-2.0142778318949164,4.735000133514403,-1.121942000500096,4.800000190734863,0.03207634272708071
2694,2010-08-24,4.4730000495910645,4.589000225067139,4.39300012588501,4.574999809265137,18308921.0,-0.03055912414084827,2.0153724264665427,2.833306842565366,16.16824587313299,27.962034613930115,0.23196100585779078,0.5022646876799577,0.5317018510082114,0.5019800284530476,13.279360228070802,0.22099971771240234,-0.18292110688107321,-0.4376999616622923,-0.9283099382648343,0.05291001494024972,-0.6830049499635633,-0.1923949733610213,0.615998418791575,14.760138511563744,-5.3854282925979025,0.2453049883012712,8,0.19099998474121094,0.36949992179870605,0.5999999046325684,0.2849998474121094,0.561999797821044,1,0.055890900341674765,-1.6216122172820413,4.613999843597412,1.0363610091610447,4.625,-2.0142778318949164,4.735000133514403,0.055890900341674765
2695,2010-08-25,4.422999858856201,4.506999969482422,4.324999809265137,4.46999979019165,17460703.0,-0.011178222709707919,2.0082599032141113,0.46078472621535327,17.689184287202167,26.1544754891187,0.2588608206608507,0.5191015746084595,0.5720315969551226,0.5443312991714127,14.826447390431282,0.18200016021728516,-0.23820037793487803,-0.44975013732910174,-0.9686071409278414,0.06910686626963791,-0.7091786391284716,-0.19032163552973191,0.6242387089765806,16.0655783838038,-5.632633123466803,0.25942850179936977,8,0.2070000171661377,0.3854999542236328,0.6347501277923584,0.33500003814697266,0.6579999923706055,2,0.09631474832689224,2.0153724264665427,4.4730000495910645,-1.6216122172820413,4.613999843597412,1.0363610091610447,4.625,0.09631474832689224
2696,2010-08-26,4.65399980545044,4.708000183105469,4.443999767303467,4.486999988555908,22577705.0,0.05222698484416788,-1.0869576689660372,-3.5531927845301814,33.807536656587374,26.101061809289053,0.024828153096028593,0.2680575462965509,0.32991302812806733,0.3088321490570616,16.20703393437007,0.2850003242492676,-0.2737915355061311,-0.19730017185211057,-0.715028863658258,0.3204285199540369,-0.45616451775518385,0.061564174050962706,0.3354596616969294,73.93255489250828,48.0424520601484,0.25886434590307367,8,-0.023999929428101474,0.15450000762939364,0.40375018119811923,0.10400009155273349,0.47100019454955966,3,0.022991051874741375,2.0082599032141113,4.422999858856201,2.0153724264665427,4.4730000495910645,-1.6216122172820413,4.613999843597412,0.022991051874741375
2697,2010-08-27,4.610000133514403,4.669000148773193,4.385000228881837,4.6589999198913565,34585862.0,-0.009454162822376433,7.2318526094646005,-0.2934122161816422,29.831932941472033,25.521913964286664,0.06255081823153752,0.2816856818306963,0.36118313362371435,0.34689742319519024,17.51553242378194,0.28399991989135653,-0.274055186145751,-0.21284985542297452,-0.717116823145739,0.29141711229978995,-0.4649833392843563,0.03928362843840727,0.32630256100238775,74.41254466453333,46.226362779816114,0.25213348386138207,8,0.01999974250793546,0.19849967956543058,0.44774985313415616,0.14799976348877042,0.38700008392334073,4,0.059869851387136075,-1.0869576689660372,4.65399980545044,2.0082599032141113,4.422999858856201,2.0153724264665427,4.4730000495910645,0.059869851387136075
2698,2010-08-30,4.440000057220459,4.6599998474121085,4.425000190734863,4.650000095367432,16931896.0,-0.03687637123002552,1.0434793425439186,4.285733748540288,28.219399693050306,24.960432631689468,0.21240342826439562,0.4066949091783538,0.5140235981839876,0.5127564644085751,18.917813096284256,0.2349996566772452,-0.26986733285362696,-0.34104993343353307,-0.8253592951596396,0.14325942829257343,-0.5832046142965863,-0.09889525257047982,0.4473984064762,30.02614509281508,-0.6696685737533201,0.24215468086305325,8,0.18999981880187988,0.368499755859375,0.6177499294281006,0.31799983978271484,0.6999998092651376,0,0.0918918889893039,7.2318526094646005,4.610000133514403,-1.0869576689660372,4.65399980545044,2.0082599032141113,4.422999858856201,0.0918918889893039
2699,2010-08-31,4.401000022888184,4.425000190734863,4.2899999618530265,4.360000133514403,21594123.0,-0.008783791403077168,2.0337053368122913,-0.195237532981235,33.71320304614274,24.69977537105928,0.20859443563483993,0.40137653005521123,0.5367978874965793,0.5466760148208127,20.69738776571403,0.15000009536743253,-0.2679836217929923,-0.33884997367858904,-0.8039558612117377,0.1262559138545596,-0.5714029174451634,-0.10629702991201473,0.441406548453954,26.555024469262428,-7.092063468523683,0.23255294376657412,8,0.21149992942810059,0.3899998664855957,0.656749963760376,0.35699987411499023,0.679999828338623,1,0.10383998554211549,1.0434793425439186,4.440000057220459,7.2318526094646005,4.610000133514403,-1.0869576689660372,4.65399980545044,0.10383998554211549
2700,2010-09-01,4.559999942779541,4.570000171661377,4.308000087738037,4.438000202178955,21699802.0,0.036128134302306325,2.690136872221252,2.975611458078858,44.3868689422533,26.58286615685874,0.013377034692332757,0.20259440315735056,0.3650195492546775,0.3812172450300011,22.215313643390594,0.26200008392333984,-0.2651877975321817,-0.14800004959106428,-0.56616848653925,0.27016838735712145,-0.35708426806515714,0.06108416888302859,0.22716596761368546,64.59326268237878,27.730129531654853,0.20908421847409306,9,-0.029999971389770508,0.23099994659423828,0.47325003147125244,0.1979999542236328,0.5989999771118155,2,0.10416664705987522,2.0337053368122913,4.401000022888184,1.0434793425439186,4.440000057220459,7.2318526094646005,4.610000133514403,0.10416664705987522
2701,2010-09-02,4.5960001945495605,4.65399980545044,4.51800012588501,4.570000171661377,14314834.0,0.007894792153895436,-1.0923009206617162,0.2131153948376405,45.97316751779939,29.762987241559735,-0.049633356243676374,0.13749326742592594,0.32400389324712986,0.3381195170583098,23.223912599328138,0.13599967956543058,-0.26846115985280417,-0.0890498161315918,-0.4762690613152376,0.298169429052054,-0.2826594387234147,0.10455980646023111,0.14144912098964557,80.73880785736667,39.83692279558318,0.19360962259182288,9,-0.0970001220703125,0.19499969482421875,0.4192497730255127,0.16199970245361328,0.6380000114440918,3,0.10552646565429047,2.690136872221252,4.559999942779541,2.0337053368122913,4.401000022888184,1.0434793425439186,4.440000057220459,0.10552646565429047
2702,2010-09-03,4.501999855041504,4.616000175476074,4.4710001945495605,4.6030001640319815,16324198.0,-0.02045264045452666,1.2834582993853698,-3.8846238491728373,41.75217051115637,32.39352327431074,0.028032483230379768,0.1992587396770764,0.41211550080661574,0.42663912429900197,24.239543839652455,0.14499998092651367,-0.2800654823197224,-0.15610015392303467,-0.5128368324943109,0.20063652464824155,-0.3344684932086732,0.022268185362603887,0.19070452512908442,57.29728615135613,13.608559012886573,0.1783683392856383,9,-0.0029997825622558594,0.2890000343322754,0.5227501392364502,0.2560000419616699,0.7899999618530273,4,0.13838297756958773,-1.0923009206617162,4.5960001945495605,2.690136872221252,4.559999942779541,2.0337053368122913,4.401000022888184,0.13838297756958773
2703,2010-09-06,4.489999771118164,4.578000068664551,4.455999851226807,4.550000190734863,9969702.0,-0.002665500735168136,1.1034488428495088,0.5940617431413611,36.22448152094759,34.6219939018457,0.023013512693716542,0.17286650177589813,0.4134526932119229,0.4334162612115602,25.333695306982406,0.12200021743774414,-0.2788876815967569,-0.13810021877288836,-0.4383492234146953,0.16214878586891857,-0.2882247210937914,0.012024283548014658,0.16400003433227628,54.94502615400535,12.795786641721662,0.15012450232090324,9,0.009000301361083984,0.30100011825561523,0.53475022315979,0.26800012588500977,0.8600001335144043,0,0.11291769981389543,1.2834582993853698,4.501999855041504,-1.0923009206617162,4.5960001945495605,2.690136872221252,4.559999942779541,0.11291769981389543
2704,2010-09-07,4.329999923706056,4.4679999351501465,4.304999828338623,4.453000068664551,22952358.0,-0.03563471170785004,1.1307220504637479,2.0499880791544,32.22389984836444,36.23696229753039,0.1794686449277787,0.2962310134381818,0.5691246936245662,0.5855172290041839,26.19375305813904,0.18499994277954102,-0.2614138744063581,-0.2652000665664662,-0.5427447337494424,0.012344600616509993,-0.4039724001579543,-0.1264277329749781,0.2875998973846432,7.163351577935108,-28.84634702463112,0.1387723335914881,9,0.16900014877319247,0.4609999656677237,0.7230000495910636,0.42799997329711825,1.1579999923706046,1,0.18706696467704798,1.1034488428495088,4.489999771118164,1.2834582993853698,4.501999855041504,-1.0923009206617162,4.5960001945495605,0.18706696467704798
2705,2010-09-08,4.254000186920166,4.297999858856201,4.125,4.2899999618530265,30398268.0,-0.017551902569282518,5.653895883577409,0.29268075208373207,31.957993978903318,36.031457555565495,0.25588363767893263,0.35166924824532764,0.6402433223428856,0.6499344657066661,26.19893392980024,0.20499992370605558,-0.24804403118584784,-0.31669981479644793,-0.6238662663136747,-0.009533363279221163,-0.47028304055506176,-0.1631165890378341,0.3308396482467657,24.385677573231447,-10.892717299971025,0.1535832257586135,9,0.14299988746643066,0.4269998073577881,0.7994997501373291,0.5039997100830078,1.1929998397827148,2,0.19440517817780734,1.1307220504637479,4.329999923706056,1.1034488428495088,4.489999771118164,1.2834582993853698,4.501999855041504,0.19440517817780734
2706,2010-09-09,4.323999881744385,4.357999801635741,4.175000190734863,4.199999809265137,21142407.0,0.016455028619756007,-1.1034521502974661,-3.4444679921057317,38.360395291812985,36.979064483381165,0.14991597306873317,0.26650783403059464,0.5682996932003945,0.5703981162724103,25.594694115055265,0.18299961090087802,-0.2153213600419246,-0.2284001111984253,-0.548958498024894,0.09215827562804346,-0.3886793046116592,-0.06812091778519136,0.20565917320251526,40.52949299894533,1.5936201124497842,0.16027919341323424,9,0.06850004196166992,0.3410000801086426,0.7585000991821289,0.43400001525878906,1.3070001602172852,3,0.19310824722088493,5.653895883577409,4.254000186920166,1.1307220504637479,4.329999923706056,1.1034488428495088,4.489999771118164,0.19310824722088493
2707,2010-09-10,4.300000190734863,4.376999855041504,4.2899999618530265,4.2899999618530265,12611883.0,-0.005550344973607957,-16.399580392901914,0.0806469599726275,37.978567143711004,38.06341642234346,0.14004500155090938,0.2736650691910931,0.5906490138932963,0.5830440302802664,24.915216480039863,0.08699989318847745,-0.18397620338893628,-0.23279981613159162,-0.5651386763582718,0.09953904409508851,-0.39896924624493124,-0.066630386018252,0.18109977761840845,38.63138282754918,-4.3359105333249275,0.16616943011333984,9,0.08949971199035645,0.3334999084472656,0.7907497882843018,0.5379996299743652,1.299999713897705,4,0.2172092962393961,-1.1034521502974661,4.323999881744385,5.653895883577409,4.254000186920166,1.1307220504637479,4.329999923706056,0.2172092962393961
2708,2010-09-13,4.3400001525878915,4.3969998359680185,4.322999954223634,4.352000236511231,12117556.0,0.009302316297384206,-2.2173525448325906,-1.1999809269501127,44.48132954132207,39.259874921807835,0.09428319842098265,0.21549412328649709,0.5485590354434011,0.5293327120638063,24.152972034617946,0.09699964523315519,-0.18430327465910423,-0.1742498636245715,-0.5061242298370772,0.15762450258793415,-0.3401870467308239,-0.008312680518319127,0.09836781956298779,62.682272080831815,15.479948936451741,0.16593718310625263,9,0.04949975013732821,0.2864997386932364,0.7647497653961173,0.5384998321533194,1.1549997329711905,0,0.21935475364879276,-16.399580392901914,4.300000190734863,-1.1034521502974661,4.323999881744385,5.653895883577409,4.254000186920166,0.21935475364879276
2709,2010-09-14,4.301000118255615,4.3969998359680185,4.230000019073486,4.3410000801086435,18942168.0,-0.008986182709929458,1.197373622029939,3.33330684256544,44.89113010473652,39.31590393986152,0.13142751297088928,0.22566065971258098,0.5771389619468907,0.5587900752957626,24.01872863017043,0.16699981689453214,-0.17794372198388597,-0.18759989738464355,-0.5006947254155314,0.12549493064624428,-0.3441473114000875,-0.031052483369199635,0.09976369723715894,64.70596485076895,13.004694558532549,0.1565474140154439,9,0.08849978446960449,0.30899977684020996,0.807999849319458,0.5774998664855957,1.308000087738037,1,0.24389671181929717,-2.2173525448325906,4.3400001525878915,-16.399580392901914,4.300000190734863,-1.1034521502974661,4.323999881744385,0.24389671181929717
2710,2010-09-15,4.452000141143799,4.491000175476074,4.317999839782715,4.327000141143799,26272816.0,0.03510811874830311,-1.4195749164704863,-3.1250029802350117,40.933582624283765,38.755950062804224,-0.04079320081663251,0.04980617818853261,0.41919289805923654,0.3991882351340106,23.886728561422192,0.19000005722045898,-0.15111197297326395,-0.019199872016907094,-0.29600458900669757,0.2576048449728834,-0.15760223051180233,0.11920248647798815,-0.32700014114379883,87.65821638750566,37.16754444986575,0.13840235849489504,9,-0.08150005340576172,0.0904998779296875,0.6499998569488525,0.4264998435974121,1.190000057220459,2,0.23270434458402645,1.197373622029939,4.301000118255615,-2.2173525448325906,4.3400001525878915,-16.399580392901914,4.300000190734863,0.23270434458402645
2711,2010-09-16,4.526000022888184,4.537000179290772,4.428999900817871,4.449999809265137,22123812.0,0.01662171594751416,1.204075476104726,0.608001708984375,46.32866513472951,39.26444946542347,-0.1405468293123917,-0.04285129839915314,0.3368037102030055,0.3153008615244106,24.274485420975473,0.10800027847290128,-0.1311318383714637,0.06525001525878871,-0.18403423558223064,0.31453426609980806,-0.059392110161720524,0.18989214067929794,-0.39368001937866204,96.41688903523595,46.930009337285696,0.12464212542050952,9,-0.1744999885559082,0.003999948501586914,0.49924981594085693,0.35249996185302734,1.1360001564025888,3,0.20349094104223586,-1.4195749164704863,4.452000141143799,1.197373622029939,4.301000118255615,-2.2173525448325906,4.3400001525878915,0.20349094104223586
2712,2010-09-17,4.624000072479248,4.703000068664551,4.563000202178955,4.574999809265137,34281980.0,0.021652684289764412,-2.8356402401186225,0.6447384931988155,58.58209386756909,41.74862861504808,-0.24520739725448948,-0.14854613880529755,0.22893006542970973,0.2080265149557743,23.768509528153142,0.1770000457763672,-0.13355189928044897,0.16330006122589147,-0.08584584945571105,0.412445971907494,0.03872710588509065,0.2878730165666923,-0.4754928619384762,83.29809980916436,30.054549745879996,0.12457295534080122,9,-0.21000003814697266,-0.09400010108947754,0.3377498388290405,0.2544999122619629,1.1760001182556143,4,0.2177768065956147,1.204075476104726,4.526000022888184,-1.4195749164704863,4.452000141143799,1.197373622029939,4.301000118255615,0.2177768065956147
2713,2010-09-20,4.76200008392334,4.77899980545044,4.660999774932861,4.660999774932861,20632576.0,0.02984429266457611,-1.3366271192042214,2.0612197234359337,65.41418475065191,45.43643804863557,-0.38058969426449885,-0.2897452253765902,0.08390716775854035,0.062354671804019546,23.06293348180519,0.1549997329711923,-0.1380311089108801,0.29390006065368635,0.01820545673885121,0.5695946645685215,0.15605275869626922,0.43174736261110347,-0.580223301895141,96.90351035666376,38.61994910462936,0.13784730195741746,9,-0.3100001811981201,-0.23200011253356934,0.19974982738494873,0.1164999008178711,1.0879998207092276,0,0.1759764397187522,-2.8356402401186225,4.624000072479248,1.204075476104726,4.526000022888184,-1.4195749164704863,4.452000141143799,0.1759764397187522
2714,2010-09-21,4.7230000495910645,4.852000236511231,4.6570000648498535,4.76200008392334,32314797.0,-0.008189843268575525,-1.2807037112430495,-0.3861377724691119,57.754527232356324,48.302719521241464,-0.312883039129523,-0.2435420312869887,0.11070855953818626,0.09986086975488906,21.578122367299773,0.19500017166137784,-0.1294880145764159,0.24240002632141078,-0.05596771133148337,0.5407677639743049,0.0932161574949637,0.39158389514785785,-0.4934454256890861,75.84267957281125,17.598933926108508,0.1491838688264471,9,-0.20949983596801758,-0.19300007820129395,0.22499990463256836,0.15549993515014648,0.9650001525878906,1,0.1634553944234789,-1.3366271192042214,4.76200008392334,-2.8356402401186225,4.624000072479248,1.204075476104726,4.526000022888184,0.1634553944234789
2715,2010-09-22,4.848999977111816,4.9089999198913565,4.711999893188477,4.789999961853027,28282029.0,0.02667794329827733,1.2011188364101453,-1.5128195723141253,61.086763101223674,50.827871500064866,-0.38622172653674625,-0.35414808019473654,-0.03033938104691636,-0.026611999759057703,19.867156089977044,0.19700002670287997,-0.1089919827871304,0.34709994792938215,0.00800280312922741,0.6861970927295369,0.17755137552930478,0.5166485203294595,-0.5572007919489126,87.500012417634,30.775651051313446,0.1695485724000774,9,-0.27950000762939453,-0.3190000057220459,0.09099996089935303,0.02950000762939453,0.8759999275207511,2,0.15673339502354677,-1.2807037112430495,4.7230000495910645,-1.3366271192042214,4.76200008392334,-2.8356402401186225,4.624000072479248,0.15673339502354677
2716,2010-09-23,4.761000156402588,4.9099998474121085,4.7170000076293945,4.900000095367432,21147546.0,-0.01814803487824379,1.4276794443478265,-2.355930559596547,61.40971698529363,53.43133259357405,-0.2567103354173019,-0.2716486116646113,0.047114674782104515,0.06154799802640465,19.45581231953198,0.19299983978271396,-0.0673226220964338,0.25375010967254674,-0.09856964040047078,0.6060698597455643,0.07759023463603842,0.42990998470905506,-0.39513688307226946,57.06056387769335,0.39179175687277024,0.1761598750365086,9,-0.19100022315979004,-0.23100018501281738,0.16324985027313232,0.11749982833862305,0.8949999809265146,3,0.1850451613148767,1.2011188364101453,4.848999977111816,-1.2807037112430495,4.7230000495910645,-1.3366271192042214,4.76200008392334,0.1850451613148767
2717,2010-09-24,4.886000156402588,4.9089999198913565,4.683000087738037,4.71999979019165,15693700.0,0.026254987585308198,1.1320749624378181,-1.1942477633240025,65.8654163942744,55.80734224390209,-0.3239069053913699,-0.3951718630445882,-0.08187675425225116,-0.058427841128815494,18.711397940573615,0.22599983215331942,-0.012301690095157802,0.36495010852813703,-0.024029391539381884,0.7539296085956559,0.17046035849437757,0.5594398585618965,-0.4439577627008191,90.51394797004814,32.23803137633665,0.19448975003375954,9,-0.31600022315979004,-0.3685002326965332,0.015499711036682129,-0.007500171661376953,0.7639999389648446,4,0.1588211211723598,1.4276794443478265,4.761000156402588,1.2011188364101453,4.848999977111816,-1.2807037112430495,4.7230000495910645,0.1588211211723598
2718,2010-09-27,4.8480000495910645,4.934000015258789,4.836999893188477,4.900000095367432,12869349.0,-0.007777344575343181,-1.6216122172820413,-0.31325259674602446,73.00180275100556,58.93075031570976,-0.2305095032998734,-0.3426036563369337,-0.04719912679582006,-0.022056192926936724,17.97445601291675,0.0970001220703125,0.029716939145812304,0.30655000209808314,-0.10657747853162114,0.7196774827277874,0.099986261783231,0.5131137424129353,-0.34044361236984777,68.95307542807763,4.0377795226708315,0.20656374031485203,9,-0.2220001220703125,-0.3185000419616699,0.0452498197555542,0.07249999046325684,0.8249998092651367,0,0.1963696640688155,1.1320749624378181,4.886000156402588,1.4276794443478265,4.761000156402588,1.2011188364101453,4.848999977111816,0.1963696640688155
2719,2010-09-28,4.857999801635742,4.919000148773193,4.769999980926514,4.820000171661377,12453814.0,0.0020626551036280194,-1.15942254333862,-0.7307614715915343,78.49057503467189,63.10374947241956,-0.17119258212300625,-0.3337207136996714,-0.05863611123459478,-0.03327554730017912,16.516906579558434,0.1490001678466797,0.07877531995783826,0.29369976520538366,-0.13690277347045576,0.7243023038812231,0.07839849586746439,0.5090010345433029,-0.282212391928514,69.72102168564834,-0.30773824971089425,0.2153012693379196,9,-0.1764998435974121,-0.32849979400634766,0.0015001296997070312,0.1335000991821289,0.8060002326965332,1,0.2041992884937558,-1.6216122172820413,4.8480000495910645,1.1320749624378181,4.886000156402588,1.4276794443478265,4.761000156402588,0.2041992884937558
2720,2010-09-29,5.0349998474121085,5.051000118255615,4.8530001640319815,4.872000217437744,26269765.0,0.03643475771999172,1.03076697355391,4.28950571582736,80.46274069155723,66.8964245342893,-0.28697584528036124,-0.4988886430874446,-0.23743186837634322,-0.21411884294526384,16.17015323609698,0.1979999542236337,0.12253073660978764,0.4469498157501208,-0.0323032589784118,0.9262028904786535,0.20732327838585451,0.6865763531143871,-0.4018984208166305,95.65210067482795,20.987550808427912,0.23962653736426642,9,-0.22799968719482333,-0.44699978828430087,-0.28174984455108554,-0.14349985122680575,0.8450002670288095,2,0.12969222930611934,-1.15942254333862,4.857999801635742,-1.6216122172820413,4.8480000495910645,1.1320749624378181,4.886000156402588,0.12969222930611934
2721,2010-09-30,5.080999851226807,5.13700008392334,5.03000020980835,5.070000171661377,31086934.0,0.009136048700843835,-1.3516558373506602,0.06748284991297007,82.84272029061003,69.59204969240496,-0.274876119623082,-0.5340728765325844,-0.2873735855688757,-0.2649790573652977,16.448853468591327,0.10699987411499023,0.17486245302264347,0.4686998367309574,-0.05889086526298204,0.9962905387248968,0.20490448573398723,0.7324951877279275,-0.37267666013250356,87.66514687949989,8.09388681683646,0.2637953509969698,9,-0.18399977684020996,-0.4499998092651367,-0.3617500066757202,-0.22350001335144043,0.8710002899169922,3,0.12674671762689926,1.03076697355391,5.0349998474121085,-1.15942254333862,4.857999801635742,-1.6216122172820413,4.8480000495910645,0.12674671762689926
2722,2010-10-01,5.125,5.195000171661377,5.059999942779541,5.085000038146973,19420589.0,0.008659742188846797,-2.0,3.6364661002254204,82.9002494901878,71.5349457745756,-0.2685798432113833,-0.5575944741618226,-0.33578810496565836,-0.3107268838312489,16.628370983388617,0.13500022888183594,0.22730316359539593,0.4815499782562256,-0.09032789753157378,1.053427854044025,0.19561104036232635,0.7674889161501248,-0.3309414303398892,83.5293787656094,1.7465196496529671,0.2859389378938997,10,-0.19899988174438477,-0.4649999141693115,-0.4057501554489136,-0.2675001621246338,1.0190000534057626,4,0.10360978289348344,-1.3516558373506602,5.080999851226807,1.03076697355391,5.0349998474121085,-1.15942254333862,4.857999801635742,0.10360978289348344
2723,2010-10-04,4.997000217437744,5.110000133514403,4.96999979019165,5.110000133514403,12667105.0,-0.024975567329220683,1.477884022989499,-2.825000596046994,77.14509839511885,73.68945368154922,-0.11593108904732752,-0.41072189782193735,-0.2135554119792653,-0.1859393835276446,16.54500820493708,0.1550002098083496,0.2684008380317877,0.3282001733779909,-0.2597594988344216,0.9161598455904034,0.034220337271785084,0.6221800094841967,-0.12275332737737976,53.41179638501497,-29.26996366058318,0.29397983610620615,10,-0.05800008773803711,-0.33700013160705566,-0.2777503728866577,-0.13950037956237793,1.250999927520752,0,0.1306783769292128,-2.0,5.125,-1.3516558373506602,5.080999851226807,1.03076697355391,5.0349998474121085,0.1306783769292128
2724,2010-10-05,5.139999866485597,5.1479997634887695,4.982999801635742,5.013000011444092,13489565.0,0.028617098824377685,1.3076974377442545,-1.1238933571892917,77.00157573443823,75.45776619635083,-0.21630559801554394,-0.516403229747536,-0.36097280058838077,-0.3308893463684388,15.878317626299026,0.16499996185302734,0.2926928885898006,0.4306998252868661,-0.17043900488917885,1.031838655462911,0.1301304101988432,0.731269240374889,-0.20160232010502988,83.91803978104561,1.7886950427850223,0.30056941508802265,10,-0.20099973678588956,-0.4799997806549081,-0.42075002193451017,-0.2825000286102304,0.8780002593994132,1,0.1036964992637317,1.477884022989499,4.997000217437744,-2.0,5.125,-1.3516558373506602,5.080999851226807,0.1036964992637317
2725,2010-10-06,5.080999851226807,5.198999881744385,5.052999973297119,5.1599998474121085,11926658.0,-0.011478602488589229,-1.1629655793582114,-0.6220479240664005,72.04130722380259,76.63905400062961,-0.13514779611805317,-0.41346850369871113,-0.3114548500006862,-0.2690770707603356,14.605134654322327,0.14599990844726562,0.2966707969320357,0.3303498268127445,-0.2524137998510776,0.9131134534765666,0.03896801348083301,0.621731640144656,-0.11100006103515625,48.47162299478603,-30.534734513640444,0.29138181333191104,10,-0.1399998664855957,-0.41899991035461426,-0.3792499303817749,-0.24099993705749512,0.8120002746582031,2,0.11474123207555365,1.3076974377442545,5.139999866485597,1.477884022989499,4.997000217437744,-2.0,5.125,0.11474123207555365
2726,2010-10-07,5.1589999198913565,5.185999870300293,5.10099983215332,5.131999969482422,11112353.0,0.015351322760955632,1.0987702288233874,-0.3417715406669611,71.58999680568967,77.27511849078687,-0.1684709944206979,-0.44871064508118685,-0.39503456190551756,-0.34223395409749013,13.6469567035879,0.10500001907348633,0.31991196740355043,0.36659989356994505,-0.20703521902012945,0.9402350061600195,0.07978233727490736,0.6534174498649827,-0.17600011825561435,82.5327747330542,3.901195434243249,0.2868175562950374,10,-0.17449998855590731,-0.49699997901916415,-0.49849998950958163,-0.3294999599456778,0.8590002059936532,3,0.1397558065022697,-1.1629655793582114,5.080999851226807,1.3076974377442545,5.139999866485597,1.477884022989499,4.997000217437744,0.1397558065022697
2727,2010-10-08,5.234000205993652,5.235000133514403,5.110000133514403,5.130000114440918,19895078.0,0.01453775678753555,1.3584917543118191,3.851862317432972,70.06803852002024,76.94914468734406,-0.21111746855850022,-0.47447694131991547,-0.4779528528526189,-0.41303942442274355,12.846058623525062,0.125,0.3323622773520931,0.3949001789093014,-0.1617736310042872,0.95157398882289,0.1165632739525071,0.6732370838660957,-0.20780038833618164,99.62266934894751,22.339769722042774,0.27833690495679414,10,-0.23150014877319336,-0.5540001392364502,-0.5890002250671387,-0.40450024604797363,0.735999584197998,4,0.13717995928390248,1.0987702288233874,5.1589999198913565,-1.1629655793582114,5.080999851226807,1.3076974377442545,5.139999866485597,0.13717995928390248
2728,2010-10-11,5.291999816894531,5.294000148773193,5.2210001945495605,5.239999771118164,13966658.0,0.011081316128811247,1.6071081895744281,0.5,73.80753722424726,76.42880715285244,-0.22295889179052253,-0.482222027159672,-0.5464868424415226,-0.46545844205637543,12.235504141499847,0.07299995422363281,0.3550196975664006,0.405299806594849,-0.1342242697233269,0.9448238829130249,0.13553776843576149,0.6750618447539365,-0.22403993606567418,99.35680718781383,20.987404649977933,0.26976203815908784,10,-0.21849966049194336,-0.5824997425079346,-0.6469998359680176,-0.46249985694885254,0.9310002326965332,0,0.1609977826891167,1.3584917543118191,5.234000205993652,1.0987702288233874,5.1589999198913565,-1.1629655793582114,5.080999851226807,0.1609977826891167
2729,2010-10-12,5.349999904632568,5.372000217437744,5.197999954223633,5.25,18165168.0,0.0109599564899594,1.4166614236848118,1.9230733961779702,72.22716077798539,75.51374271801112,-0.22778323433433467,-0.48233370784990903,-0.6129204010605207,-0.510554270772241,11.350427171338135,0.17400026321411133,0.36393439402614725,0.41084990501403773,-0.09161601178984391,0.9133158218179194,0.1596169466120969,0.6620828634159786,-0.23999977111816495,93.10335549602985,15.232559065751602,0.2512329584019407,10,-0.1789999008178711,-0.6014997959136963,-0.7049999237060547,-0.5204999446868896,0.9570002555847168,1,0.1678505152025047,1.6071081895744281,5.291999816894531,1.3584917543118191,5.234000205993652,1.0987702288233874,5.1589999198913565,0.1678505152025047
2730,2010-10-13,5.48799991607666,5.619999885559082,5.373000144958496,5.379000186920166,39516850.0,0.025794395122249902,-3.0826466473567025,1.0899983310683548,80.88360348038582,75.29606307243066,-0.3294084079492361,-0.5678538383995058,-0.7570215332405601,-0.6380057835348865,11.378036554998344,0.26999998092651367,0.37404557234405544,0.4970499277114868,-0.007560074455131627,1.0016599298781053,0.2447449266281776,0.749354928794796,-0.3255997657775884,74.56648248565354,-5.691430757362099,0.2523050010833094,10,-0.19300007820129395,-0.6154999732971191,-0.8429999351501465,-0.6584999561309814,1.125,2,0.0965743837305384,1.4166614236848118,5.349999904632568,1.6071081895744281,5.291999816894531,1.3584917543118191,5.234000205993652,0.0965743837305384
2731,2010-10-14,5.447000026702881,5.541999816894531,5.419000148773193,5.52400016784668,14741725.0,-0.007470825437455475,1.1769960797883339,-0.7064250685728535,75.66331877081524,74.49195965916702,-0.2581822365061095,-0.478869007257547,-0.7181471876013612,-0.5894628014233039,11.70044226636965,0.12299966812133789,0.38004227161052917,0.41000003814697283,-0.08393999115140272,0.9039400674453484,0.16303002349778506,0.6569700527961606,-0.24900007247924805,66.07844255558668,-12.350002889630545,0.24697001464918775,10,-0.15200018882751465,-0.5494999885559082,-0.9079999923706055,-0.7000000476837158,1.1399998664855966,3,0.08187995171575158,-3.0826466473567025,5.48799991607666,1.4166614236848118,5.349999904632568,1.6071081895744281,5.291999816894531,0.08187995171575158
2732,2010-10-15,5.63100004196167,5.63100004196167,5.46999979019165,5.480000019073486,18372458.0,0.0337800650554001,1.1324533425963936,-1.9610356636384467,81.59807879555255,74.98673525921522,-0.4055006579727216,-0.6150952201202813,-0.9017271455210647,-0.7644378852032219,13.119488522815148,0.18400001525878906,0.37292877389492407,0.543650054931641,0.022425936973637484,1.0648741728896445,0.2830379959526397,0.8042621139106423,-0.34860010147094744,100.0,19.531397020502055,0.26061205897900175,10,-0.32400012016296387,-0.7005000114440918,-1.102250099182129,-0.8840000629425049,0.8719997406005859,4,0.0687267059206984,1.1769960797883339,5.447000026702881,-3.0826466473567025,5.48799991607666,1.4166614236848118,5.349999904632568,0.0687267059206984
2733,2010-10-18,5.599999904632568,5.633999824523926,5.539999961853027,5.554999828338623,14777363.0,-0.005505263203354871,-1.5066693793471764,0.29801370511889347,79.4444543259924,75.25816621383234,-0.31287160884558496,-0.5460937803826971,-0.8722381811040529,-0.7258905980280215,15.021538162580207,0.09399986267089844,0.35882988266508065,0.4707499265670778,-0.07452633446435186,1.0160261875985075,0.19811179605136253,0.7433880570827931,-0.24787994384765621,92.20185091616194,9.945222224079089,0.2726381305157149,10,-0.2565000057220459,-0.6679999828338623,-1.088499903678894,-0.8529999256134033,0.7890000343322754,0,0.06607140926073973,1.1324533425963936,5.63100004196167,1.1769960797883339,5.447000026702881,-3.0826466473567025,5.48799991607666,0.06607140926073973
2734,2010-10-19,5.494999885559082,5.550000190734863,5.451000213623047,5.531000137329102,18810411.0,-0.018750003725290343,1.6756620916296152,-0.8000042385453312,69.36027544175681,74.96027379360503,-0.17010780659772085,-0.4008434762730575,-0.7667123258731561,-0.6107478238216473,16.510352482990818,0.14899969100952148,0.3396466797989941,0.32714991569519025,-0.20620772221771944,0.8605075536080999,0.060471096738734964,0.5938287346516455,-0.08650395202636751,46.74325301997237,-32.4219130894038,0.26667881895645495,10,-0.12750005722045898,-0.562999963760376,-0.9869999885559082,-0.747999906539917,1.0610003471374503,1,0.13248410904341856,-1.5066693793471764,5.599999904632568,1.1324533425963936,5.63100004196167,1.1769960797883339,5.447000026702881,0.13248410904341856
2735,2010-10-20,5.609000205993652,5.629000186920166,5.355000019073486,5.449999809265137,22175755.0,0.020746191593955077,1.7537655690645861,-4.416646798590691,71.01912170091146,74.89684322640744,-0.22499556177481406,-0.4795752021977222,-0.8709852234688844,-0.7143344877574584,17.540860146725752,0.2740001678466797,0.34006177853948394,0.4031502246856693,-0.14270544405052998,0.9490058934218686,0.1302223903175701,0.6760780590537685,0.024999618530273438,91.03955700258928,12.414647449342539,0.27292783436809964,10,-0.2370002269744873,-0.633000373840332,-1.1092503070831299,-0.8620002269744873,1.1510000228881836,2,0.12444284695831631,1.6756620916296152,5.494999885559082,-1.5066693793471764,5.599999904632568,1.1324533425963936,5.63100004196167,0.12444284695831631
2736,2010-10-21,5.642000198364258,5.6630001068115225,5.559999942779541,5.59499979019165,13804512.0,0.005883400099601088,1.3146045744105446,0.2955993138360404,70.76306208382067,74.97406806682972,-0.20369785305266142,-0.46713920663268205,-0.8919329272774856,-0.7395292324116944,18.674161354420978,0.10300016403198153,0.3333829217469866,0.3921002149581909,-0.14471888504462882,0.9289193149610107,0.12369066495678105,0.6605097649596008,-0.2870001792907715,93.18184984897607,14.550363122953001,0.2684095500014101,10,-0.2115001678466797,-0.5960001945495605,-1.185500144958496,-0.8950002193450928,1.1889996528625497,3,0.17210203537283042,1.7537655690645861,5.609000205993652,1.6756620916296152,5.494999885559082,-1.5066693793471764,5.599999904632568,0.17210203537283042
2737,2010-10-22,5.662000179290772,5.679999828338622,5.622000217437744,5.630000114440918,8457643.0,0.00354483874926359,-1.4166575603746787,0.6808465307861846,79.24361973476613,75.57807723466516,-0.17500503205148554,-0.4490451791928063,-0.8994641972036499,-0.749660268246946,20.097532036640143,0.05799961090087802,0.34233044644157395,0.3733001947402963,-0.1649473964364585,0.9115477859170511,0.10417639915191845,0.6424239903286741,-0.30700016021728604,94.46164319648396,12.11788843691967,0.26912379558837757,10,-0.22300028800964444,-0.5405001640319833,-1.2212501764297494,-0.9150002002716073,1.1139998435974112,4,0.1633697782774659,1.3146045744105446,5.642000198364258,1.7537655690645861,5.609000205993652,1.6756620916296152,5.494999885559082,0.1633697782774659
2738,2010-10-25,5.800000190734862,5.833000183105469,5.690000057220459,5.690000057220459,15149723.0,0.024373014319009734,-1.599999133024401,3.4374972060378153,79.15194629097073,76.34749784721909,-0.26079222518526013,-0.5397395830177034,-1.023747369869807,-0.8759466177674264,21.682208201823045,0.17100000381469638,0.3531981680049281,0.46370019912719673,-0.07881266454176039,1.0062130627961539,0.19244376729271817,0.7349566309616753,-0.43200017929077106,93.09623827484747,10.499219858144997,0.2712564318344784,10,-0.20600008964538485,-0.5550000667572013,-1.3280001878738394,-1.0530002117156974,1.0460000038146982,0,0.12120682219121148,-1.4166575603746787,5.662000179290772,1.3146045744105446,5.642000198364258,1.7537655690645861,5.609000205993652,0.12120682219121148
2739,2010-10-26,5.8499999046325675,5.86299991607666,5.704999923706055,5.800000190734862,13839249.0,0.008620640043698113,3.1579089363356476,0.4545423019069165,84.2386444408777,76.72028017616262,-0.2597206289269094,-0.5392586866811042,-1.0624869436056859,-0.9125615997468675,23.803458277630607,0.15799999237060547,0.3667836656669463,0.4640999078750605,-0.0756728129342612,1.0038726286843822,0.1942135474703992,0.7339862682797218,-0.45409988288879344,97.4409421102675,10.09241916077842,0.269886360404661,10,-0.24099993705749423,-0.5899999141693106,-1.3589999675750724,-1.1029999256134024,1.1950001716613778,1,0.09213675950754241,-1.599999133024401,5.800000190734862,-1.4166575603746787,5.662000179290772,1.3146045744105446,5.642000198364258,0.09213675950754241
2740,2010-10-27,5.688000202178955,5.8400001525878915,5.683000087738037,5.8309998512268075,14576450.0,-0.027692257281120014,-1.0522900668195987,-2.8600093460617972,71.91385166766622,76.30367272025718,-0.07416683286277781,-0.3434377263819197,-0.8904260630611605,-0.7403304771565367,25.25531406049039,0.16699981689453036,0.3688201541185494,0.26945018768310547,-0.2598487427314895,0.7987491180977004,0.004800722475808428,0.5340996528904025,-0.25473218888854987,42.2443137557303,-43.82499683808024,0.2646494652072975,10,-0.07900023460388184,-0.41500020027160645,-1.1662501096725464,-0.94100022315979,1.490999698638916,2,0.15260196899871148,3.1579089363356476,5.8499999046325675,-1.599999133024401,5.800000190734862,-1.4166575603746787,5.662000179290772,0.15260196899871148
2741,2010-10-28,5.7249999046325675,5.798999786376952,5.690000057220459,5.760000228881836,9192397.0,0.0065048701016992005,-1.076184940122871,0.24475811292065613,71.00085700218922,75.1262036321057,-0.07552776349588353,-0.3475350977959559,-0.9146317412356035,-0.7685361174882388,26.361234574713556,0.11099958419799716,0.3737869749204563,0.2742498874664294,-0.24687886079531562,0.7953786357281745,0.013685513335556898,0.5348142615973019,-0.2573533391192617,42.738512859779654,-39.897258901737224,0.26056437413087247,10,-0.11599993705749423,-0.45199990272521884,-1.1752499341964713,-0.9779999256134024,1.6550002098083505,3,0.1807860858498469,-1.0522900668195987,5.688000202178955,3.1579089363356476,5.8499999046325675,-1.599999133024401,5.800000190734862,0.1807860858498469
2742,2010-10-29,5.6560001373291025,5.7230000495910645,5.607999801635742,5.697999954223633,8558618.0,-0.012052361301810977,1.5000051830121592,1.1999836514488345,65.42375086780379,73.56834769230697,-0.0029153790477467467,-0.24950676760663892,-0.8298297722870407,-0.6931778760373364,27.007996214582707,0.11700010299682528,0.35395248714328087,0.17870011329651003,-0.32641030696277706,0.6838105335557971,-0.07385509683313352,0.4312553234261536,-0.15672530377072835,18.82365260839193,-59.14838034703303,0.25255521012964366,10,-0.04700016975402921,-0.3830001354217538,-1.1060001850128183,-0.9090001583099374,1.9140000343322754,4,0.20774393305665084,-1.076184940122871,5.7249999046325675,-1.0522900668195987,5.688000202178955,3.1579089363356476,5.8499999046325675,0.20774393305665084
2743,2010-11-01,5.6500000953674325,5.710999965667725,5.60699987411499,5.699999809265138,5784981.0,-0.001060827760959615,1.8888903606080385,1.1904745685740488,63.29788897972858,72.89474919652606,0.012206731982855601,-0.20245736913075607,-0.8074168203518175,-0.6828175229673139,28.273731308198435,0.10400009155273438,0.34797385579941675,0.14005007743835574,-0.3164158704480027,0.5965160253247141,-0.08818289650482303,0.3682830513815345,-0.12162725520759565,16.796958673499198,-56.81305033049791,0.228232973943179,11,-0.04100012779235929,-0.3335001468658456,-1.1062501668930063,-0.9415001869201669,1.6589999198913565,0,0.19929201920615625,1.5000051830121592,5.6560001373291025,-1.076184940122871,5.7249999046325675,-1.0522900668195987,5.688000202178955,0.19929201920615625
2744,2010-11-02,5.672999858856201,5.688000202178955,5.605000019073486,5.625,8225740.0,0.004070754531070975,1.1281949394482176,-0.9600026703033655,59.13129885761389,71.57387999171523,0.01912249983432268,-0.19339414006816646,-0.8088524757228077,-0.7039454770184737,29.411936192258313,0.08300018310546875,0.315036490634113,0.1363998413085934,-0.2903956117288571,0.5631952943460439,-0.07699788521013229,0.3497975678273191,-0.11785685262301815,28.9360855952648,-42.7125001193493,0.21339772651872543,11,0.038500070571899414,-0.35649991035461426,-1.095249891281128,-0.9644999504089355,1.631999969482421,1,0.20676896965935443,1.8888903606080385,5.6500000953674325,1.5000051830121592,5.6560001373291025,-1.076184940122871,5.7249999046325675,0.20676896965935443
2745,2010-11-03,5.664000034332275,5.75,5.6459999084472665,5.699999809265138,10676514.0,-0.001586431296992874,-1.8888903606080139,-0.74999751646585,61.06015445456778,70.49577914402045,0.04106268548928327,-0.14596147320891006,-0.7763366144288231,-0.6929155664937063,30.472165439693633,0.10400009155273349,0.2858204258533439,0.09825000762939418,-0.27362942841742566,0.470129443676214,-0.08768971039401574,0.2841897256528041,-0.08422847531161448,30.412415478054545,-40.2082265219252,0.18593971802340983,11,0.06999993324279785,-0.3059999942779541,-1.058500051498413,-0.9555001258850098,1.3070001602172852,2,0.2438206273994974,1.1281949394482176,5.672999858856201,1.8888903606080385,5.6500000953674325,1.5000051830121592,5.6560001373291025,0.2438206273994974
2746,2010-11-04,5.880000114440918,5.9000000953674325,5.732999801635742,5.748000144958496,15621468.0,0.038135607132655513,-1.0617236710425728,-3.666688742598953,62.29024205745311,68.6120705132079,-0.15380053126678028,-0.3216685989217414,-0.9732728262808807,-0.907556916455011,31.829053187382332,0.23600006103515714,0.287674240948423,0.2782000780105589,-0.06644723225829363,0.6228473882794114,0.10587642287613264,0.4505237331449852,-0.2775702868557772,93.22034720201698,25.22890973528895,0.17232365513442638,11,-0.12750005722045898,-0.44500017166137695,-1.1825000047683716,-1.1715002059936523,1.3299999237060547,3,0.22091832671681244,-1.8888903606080139,5.664000034332275,1.1281949394482176,5.672999858856201,1.8888903606080385,5.6500000953674325,0.22091832671681244
2747,2010-11-05,5.952000141143799,5.9559998512268075,5.8309998512268075,5.912000179290772,13598204.0,0.012244902262170676,4.208400389421834,0.30303008409674786,66.69832012001478,67.22833427199056,-0.2015311680890921,-0.3553382272467287,-1.0235608245080883,-0.9781968544945991,33.08916112180107,0.125,0.2799204787300962,0.31430010795593244,-0.01840826853425348,0.6470084844461184,0.14794591971083904,0.48065429620102584,-0.31981328678042864,98.86048091291919,32.52982274470405,0.16635418824509318,11,-0.17150020599365234,-0.4890003204345703,-1.1880000829696655,-1.2435002326965332,1.2339997291564941,4,0.23991934466296905,-1.0617236710425728,5.880000114440918,-1.8888903606080139,5.664000034332275,1.1281949394482176,5.672999858856201,0.23991934466296905
2748,2010-11-08,6.144000053405763,6.166999816894531,5.901000022888184,5.914000034332275,15877589.0,0.032258049010238654,-1.078123050043679,5.750005960470312,78.44000120358683,66.58404057895825,-0.3795129513798745,-0.506188202172063,-1.1856895484995809,-1.1687921636361898,34.381732161356084,0.26599979400634766,0.27622850176708624,0.46370000839233505,0.10057426425476734,0.8268257525299028,0.2821371363235512,0.6452628804611189,-0.47295563941877994,95.90751392118963,25.979741532085413,0.1815628720687838,11,-0.2580001354217538,-0.5755002498626718,-1.3509999513626108,-1.435500144958497,0.8959999084472647,0,0.23209637139653827,4.208400389421834,5.952000141143799,-1.0617236710425728,5.880000114440918,-1.8888903606080139,5.664000034332275,0.23209637139653827
2749,2010-11-09,6.248000144958496,6.309999942779541,6.124000072479247,6.133999824523926,16757412.0,0.01692709808735815,-1.7761211025628016,0.4956535260031701,78.24936885402117,67.28798693299768,-0.47060915298974226,-0.5686161680746427,-1.2567368024088612,-1.269906412354076,35.518946745906696,0.18599987030029386,0.2658731656547175,0.522800087928772,0.11261362123625851,0.9329865546212854,0.31770685458251524,0.7278933212750287,-0.5075219745644564,90.66268153383568,22.438554655428206,0.20509323334625665,11,-0.2905001640319824,-0.6015002727508545,-1.4485000371932983,-1.5395002365112305,0.7319998741149902,1,0.1698143158905674,-1.078123050043679,6.144000053405763,4.208400389421834,5.952000141143799,-1.0617236710425728,5.880000114440918,0.1698143158905674
2750,2010-11-10,6.01800012588501,6.2150001525878915,5.9619998931884775,6.2150001525878915,17695699.0,-0.03681178196819879,1.5685302041201399,-1.728065552376658,64.15663829458734,66.5275181877086,-0.21107241762054674,-0.3129174371524037,-1.0009029767532116,-1.037370663680174,35.28935308052545,0.28600025177001864,0.24043392130240004,0.2663000583648678,-0.14782537782123661,0.6804254945509722,0.0592373402718156,0.47336277645792,-0.18639847190928993,49.39345832469049,-15.02622071178002,0.20706271809305243,11,-0.060500144958496094,-0.3365001678466797,-1.218500018119812,-1.3095002174377441,1.0250000953674316,2,0.21385837080957937,-1.7761211025628016,6.248000144958496,-1.078123050043679,6.144000053405763,4.208400389421834,5.952000141143799,0.21385837080957937
2751,2010-11-11,5.89300012588501,6.14900016784668,5.8420000076293945,6.119999885559082,17944341.0,-0.020771019838025873,1.1543846381646643,1.1522828878416171,58.06001964584243,65.70932582971288,-0.06675551198071883,-0.16104804597096667,-0.8521496172395766,-0.9067678116809708,34.748762473290576,0.30700016021728516,0.20038410295463915,0.11900005340576136,-0.27350933701595714,0.5115094438274799,-0.07725464180509789,0.3152547486166206,0.41699981689453125,12.943687433800122,-45.70644354253929,0.19625469521085906,11,0.0644998550415039,-0.1875002384185791,-1.091500163078308,-1.1845002174377441,1.1559996604919425,3,0.18292890643756032,1.5685302041201399,6.01800012588501,-1.7761211025628016,6.248000144958496,-1.078123050043679,6.144000053405763,0.18292890643756032
2752,2010-11-12,6.01800012588501,6.058000087738037,5.709000110626222,5.796000003814697,15992498.0,0.021211606538227956,1.3112577762339286,-0.9779751414233289,57.676061375045265,65.0846783180814,-0.15087145364718424,-0.2693796390765275,-0.9484236284594774,-1.0252215419916046,33.57909046738906,0.3489999771118155,0.1899487436281575,0.22465004920959508,-0.17624389044341005,0.6255439888626002,0.024203079383092074,0.4250970190360981,0.2826398181915284,51.41432638203467,-2.759691536012923,0.20044696982650273,11,-0.060500144958496094,-0.3080000877380371,-1.194750189781189,-1.3095002174377441,1.0349998474121094,4,0.198072430596147,1.1543846381646643,5.89300012588501,1.5685302041201399,6.01800012588501,-1.7761211025628016,6.248000144958496,0.198072430596147
2753,2010-11-15,5.96999979019165,6.01800012588501,5.880000114440918,5.934999942779541,11879618.0,-0.007976127399349386,1.1068620599283656,0.15765688363461405,54.231309856881566,64.5402350957778,-0.05889950417799383,-0.20262738816859738,-0.8712759466614246,-0.9731229958857552,32.33612215964792,0.1380000114440918,0.17873827694208888,0.15814971923828125,-0.23930973994043292,0.5556091784169954,-0.040580010351075835,0.35687944882763833,0.306974560546875,43.42757944379024,-5.05562221170063,0.19872972958935692,11,0.00800013542175293,-0.21599984169006348,-1.1287497282028198,-1.2614998817443848,1.1650004386901855,0,0.2036851127041004,1.3112577762339286,6.01800012588501,1.1543846381646643,5.89300012588501,1.5685302041201399,6.01800012588501,0.2036851127041004
2754,2010-11-16,6.2230000495910645,6.385000228881836,5.8470001220703125,5.9000000953674325,48767009.0,0.04237860440381902,-1.508159585985208,9.228610354223408,67.72696850978421,65.28099221302408,-0.252199081568361,-0.4198154230668827,-1.0864299572451248,-1.2163448265512908,32.233407162906616,0.5380001068115234,0.18833789590153938,0.37474997043609637,-0.03372025808367596,0.7832201989558687,0.17051485617621065,0.5789850846959821,-0.5139999389648429,76.0354806284938,25.65754549179203,0.20423511425988614,11,-0.17599987983703613,-0.4314999580383301,-1.3314999341964722,-1.5134999752044678,1.0269999504089355,1,0.13128714538828445,1.1068620599283656,5.96999979019165,1.3112577762339286,6.01800012588501,1.1543846381646643,5.89300012588501,0.13128714538828445
2755,2010-11-17,6.307000160217285,6.3979997634887695,6.201000213623048,6.2210001945495605,20218704.0,0.013498330380334878,-2.126978780734284,0.2662538014113208,68.70180490192209,65.99338808463175,-0.2630614439384864,-0.47309790882791347,-1.1283773492476996,-1.289771206242282,32.876576089523525,0.19699954986572177,0.20751575101929376,0.4238500833511356,-0.016575212136437756,0.864275378838709,0.20363743560734893,0.6440627310949223,-0.5844800472259513,86.7925037562191,33.98390313674857,0.22021264774378663,11,-0.25350022315979004,-0.4305002689361572,-1.3472501039505005,-1.558500051498413,0.8579998016357422,2,0.10670680858727222,-1.508159585985208,6.2230000495910645,1.1068620599283656,5.96999979019165,1.3112577762339286,6.01800012588501,0.10670680858727222
2756,2010-11-18,6.61299991607666,6.630000114440918,6.420000076293945,6.420000076293945,24542313.0,0.048517480273669866,-1.176168004941322,2.2441850794266864,76.6871071013889,67.10325330478442,-0.5075220825323612,-0.74059356220915,-1.390158251263637,-1.5822087813628603,33.632470707394056,0.3229999542236328,0.24379448923548175,0.68129985332489,0.1484299480790634,1.2141697585707165,0.4148649007019767,0.9477348059478032,-0.8634606170654289,98.15415870859451,39.351094274656134,0.26643495262291345,11,-0.4434998035430908,-0.620499849319458,-1.5292500257492065,-1.7404999732971191,0.36999988555908203,3,0.06502348565443361,-2.126978780734284,6.307000160217285,-1.508159585985208,6.2230000495910645,1.1068620599283656,5.96999979019165,0.06502348565443361
2757,2010-11-19,6.5869998931884775,6.702000141143799,6.4559998512268075,6.675000190734862,15999399.0,-0.003931653291719406,2.4647879756611784,-0.4559604694255621,75.84113881219959,66.81449081685251,-0.42686410956151644,-0.6764222425001831,-1.3185560999481387,-1.5423567039846438,34.41635518167408,0.2460002899169913,0.28349119644375964,0.609049844741822,0.017412916123197064,1.200686773360447,0.31323138043250953,0.9048683090511345,-0.7846329452514649,86.54967890176887,21.506435360146384,0.29581846430931263,11,-0.3814997673034677,-0.5584998130798349,-1.490749955177308,-1.7144999504089364,0.42600011825561523,4,0.07013813582511541,-1.176168004941322,6.61299991607666,-2.126978780734284,6.307000160217285,-1.508159585985208,6.2230000495910645,0.07013813582511541
2758,2010-11-22,6.502999782562256,6.639999866485597,6.482999801635742,6.630000114440918,15630180.0,-0.012752408074741983,1.1360576876291297,1.4431807098347622,72.14513554995543,66.1362426719563,-0.3202636864484445,-0.5660778729315048,-1.1902792480316347,-1.4452834788444306,34.60922971260352,0.1570000648498544,0.3075791740338323,0.48989975452423096,-0.1395466794376281,1.11934618848609,0.17517653754330098,0.8046229715051609,-0.6286621791687006,76.725104778689,6.820653928409939,0.3147232169809297,11,-0.2974996566772461,-0.4744997024536133,-1.3842498064041138,-1.624999761581421,0.5250000953674325,0,0.08457638153543923,2.4647879756611784,6.5869998931884775,-1.176168004941322,6.61299991607666,-2.126978780734284,6.307000160217285,0.08457638153543923
2759,2010-11-23,6.388999938964844,6.4710001945495605,6.3369998931884775,6.460000038146973,13059366.0,-0.01753034713350321,1.881714145080889,0.5590544381408656,68.31732431543529,66.5985411187172,-0.20580194205265379,-0.4317638183600838,-1.0311571807669218,-1.3226207210484109,34.370654618541586,0.1659998893737784,0.32021685396383504,0.3489499092102051,-0.2970314175133888,0.994931235933799,0.025959245848408585,0.6719405725720016,-0.4484493325512693,37.52490070649944,-35.83110320563145,0.32299066336179694,11,-0.18349981307983398,-0.36049985885620117,-1.2512500286102295,-1.5095000267028809,0.5739998817443848,1,0.11676323322016824,1.1360576876291297,6.502999782562256,2.4647879756611784,6.5869998931884775,-1.176168004941322,6.61299991607666,0.11676323322016824
2760,2010-11-24,6.556000232696532,6.556000232696532,6.263999938964844,6.4000000953674325,14253000.0,0.026138722073418386,2.7435902138429684,-2.197181963491761,67.51294933545478,67.64886663978524,-0.3223610572415394,-0.5590650758624429,-1.1550322971462021,-1.4789410263947849,34.39243495702849,0.29200029373168856,0.3057327068917717,0.47255020141601456,-0.19025575287061436,1.1353561557026435,0.1411472242727001,0.803953178559329,-0.5545336635045395,66.66670295562675,-4.0040642895812795,0.3314029771433145,11,-0.35050010681152255,-0.5275001525878897,-1.4062503576278678,-1.6765003204345694,0.6609997749328613,2,0.10585719076736821,1.881714145080889,6.388999938964844,1.1360576876291297,6.502999782562256,2.4647879756611784,6.5869998931884775,0.10585719076736821
2761,2010-11-25,6.760000228881836,6.760000228881836,6.566999912261963,6.572000026702881,13534662.0,0.031116532785935735,1.0531926496138384,1.2051284402548157,69.59262350297584,68.97292909844418,-0.436328264367293,-0.7183815401772096,-1.315033072812911,-1.6720361563809387,34.60613500743938,0.20399999618530362,0.2895601171611393,0.6248001813888546,-0.08042887807003485,1.330029240847744,0.27218565165940944,0.9774147111182998,-0.7024909739336982,100.0,31.536181695780286,0.35261452972944474,11,-0.4565000534057617,-0.6000001430511475,-1.5860003232955933,-1.880500316619873,0.25999975204467773,3,0.059911201073758136,2.7435902138429684,6.556000232696532,1.881714145080889,6.388999938964844,1.1360576876291297,6.502999782562256,0.059911201073758136
2762,2010-11-26,6.8309998512268075,6.8439998626708975,6.662000179290772,6.73199987411499,13925537.0,0.010502902358143107,1.9119949340820441,0.5265950566243564,67.69705395284643,70.46912288688472,-0.42451869504304707,-0.7344977403343984,-1.3434606020779825,-1.7328208515448962,35.60662533229755,0.18199968338012518,0.3107984963990349,0.6370498180389417,-0.09534017320339672,1.36943980928128,0.2708548224177729,1.0032448136601104,-0.7032414988853004,97.75861842170198,31.41270334216466,0.36619499562116914,11,-0.48549985885620206,-0.6064999103546151,-1.5927498340606698,-1.9369997978210458,0.18900012969970614,4,0.022251493737280192,1.0531926496138384,6.760000228881836,2.7435902138429684,6.556000232696532,1.881714145080889,6.388999938964844,0.022251493737280192
2763,2010-11-29,6.776000022888184,6.949999809265138,6.71999979019165,6.857999801635742,14104643.0,-0.00805150483625705,-1.3711312332861505,-0.8282807849030357,63.953483683198684,70.04984679504189,-0.27174073250761577,-0.6227439780008446,-1.2500988726139877,-1.6671036904749688,36.75496172925854,0.23000001907348722,0.3539433797884728,0.52574999332428,-0.20368866400902164,1.2551886506575816,0.1610306646576296,0.8904693219909303,-0.5622926893071494,74.63559485794272,10.896086511717925,0.3647193286666507,11,-0.2005000114440909,-0.49850010871887207,-1.495750069618225,-1.873500108718872,0.254000186920166,0,0.034976385442054836,1.9119949340820441,6.8309998512268075,1.0531926496138384,6.760000228881836,2.7435902138429684,6.556000232696532,0.034976385442054836
2764,2010-11-30,6.8460001945495605,6.9099998474121085,6.764999866485597,6.852000236511231,14199632.0,0.010330603811234962,1.3770632125729483,0.07317144086622857,73.90299944827856,70.62775730019261,-0.27275822097825486,-0.6328043215324239,-1.278875515710805,-1.728138008015259,37.9831315088507,0.1449999809265119,0.3958809797841507,0.537100148200989,-0.18551026521317304,1.259710561615151,0.1757949414939075,0.8984053549080704,-0.5292119143727518,84.83970344337651,18.488851469391307,0.3613052067070812,11,-0.2390003204345703,-0.568500280380249,-1.4265000820159912,-1.8670001029968262,0.18799972534179688,1,0.026584820071291704,-1.3711312332861505,6.776000022888184,1.9119949340820441,6.8309998512268075,1.0531926496138384,6.760000228881836,0.026584820071291704
2765,2010-12-01,7.045000076293945,7.045000076293945,6.816999912261963,6.860000133514403,15228535.0,0.029068050845633797,1.4648674005665343,-30.833108161801196,81.89368222530312,71.20626564729417,-0.3979080431600943,-0.7621122647325604,-1.4375515087425068,-1.9189357051078648,39.061341517919274,0.22800016403198242,0.45876226326369896,0.6670500278472904,-0.06000267686227012,1.394102732556851,0.30352367549251014,1.0305763802020707,-0.6395621820447701,100.0,25.782558115426525,0.36352635235478004,12,-0.3905000686645508,-0.7200000286102295,-1.6105000972747803,-2.0510001182556152,-0.23199987411499023,2,-0.01163949676319287,1.3770632125729483,6.8460001945495605,-1.3711312332861505,6.776000022888184,1.9119949340820441,6.8309998512268075,-0.01163949676319287
2766,2010-12-02,7.178999900817871,7.191999912261963,7.015999794006348,7.0900001525878915,19295572.0,0.0190205568591586,2.0608777138307928,0.4810798689599463,81.98346386585925,71.88874620881191,-0.495259320012285,-0.8367026771937196,-1.5260020323757555,-2.040980814704646,39.61627459324505,0.17600011825561523,0.4865263759218639,0.7360998630523685,-0.03444109186560773,1.5066408179703448,0.3508293855933804,1.1213703405113566,-0.6712320574415322,97.54716641625205,19.60071019744933,0.38527047745898835,12,-0.4509999752044678,-0.7804999351501465,-1.7379999160766602,-2.184999942779541,-0.015999794006348544,3,0.00529323127685144,1.4648674005665343,7.045000076293945,1.3770632125729483,6.8460001945495605,-1.3711312332861505,6.776000022888184,0.00529323127685144
2767,2010-12-03,7.380000114440918,7.380000114440918,7.178999900817871,7.184999942779541,15204738.0,0.02799835860147426,1.0615388377410164,2.1910193628580528,85.82318015019882,73.4085289421723,-0.6391571378658876,-0.9752362755017909,-1.6822079172897135,-2.2261015614067796,40.091901664856614,0.20100021362304688,0.5151386825726236,0.8657000780105593,0.02521799526308044,1.706182160758038,0.4454590366368203,1.2859411193842982,-0.7490704986651666,100.0,16.95650059536898,0.4202410413737393,12,-0.5580000877380371,-0.8875000476837158,-1.939000129699707,-2.386000156402588,-0.1529998779296875,4,-0.04878050513982635,2.0608777138307928,7.178999900817871,1.4648674005665343,7.045000076293945,1.3770632125729483,6.8460001945495605,-0.04878050513982635
2768,2010-12-06,7.570000171661378,7.6690001487731925,7.420000076293945,7.429999828338622,14780255.0,0.025745264806795065,-2.112503874305594,0.717949846556392,85.3543388683163,75.30153055915908,-0.7396705607270002,-1.109827800977775,-1.8230572220695285,-2.3983653117926087,40.011443157352254,0.2890000343322745,0.506118275118121,0.9844001293182378,0.04059428337454829,1.9282059752619274,0.5124972063463931,1.4563030522900826,-0.789256456152593,89.04867851796543,4.907263162598824,0.471902922971845,12,-0.6035001277923593,-0.933000087738038,-2.129000186920167,-2.5760002136230478,-0.3420000076293954,0,-0.07265524151423586,1.0615388377410164,7.380000114440918,2.0608777138307928,7.178999900817871,1.4648674005665343,7.045000076293945,-0.07265524151423586
2769,2010-12-07,7.309000015258789,7.699999809265138,7.252999782562256,7.639999866485597,28162469.0,-0.034478223313607614,-1.0180573689586807,-2.364278853686259,74.0633996523348,76.02935837214575,-0.37374795859532917,-0.8066204772651115,-1.5152481470229588,-2.1200563668205206,39.17656479088865,0.44700002670288175,0.49637737947066096,0.6703499794006351,-0.3120426743670306,1.6527426331683008,0.1791536525168027,1.1615463062844675,-0.35060501309712233,55.71915746158431,-26.92667163524539,0.49119632688383286,12,-0.17550015449523926,-0.6565001010894775,-1.846250057220459,-2.315000057220459,0.03100013732910245,1,-0.03817208987111498,-2.112503874305594,7.570000171661378,1.0615388377410164,7.380000114440918,2.0608777138307928,7.178999900817871,-0.03817208987111498
2770,2010-12-08,7.304999828338622,7.383999824523926,7.263999938964844,7.328000068664551,9911314.0,-0.0005472960612691313,-1.2857116906826036,0.06948716212614975,69.43819749146174,76.01219992642196,-0.28198251277597386,-0.7391546518536023,-1.4692265389889032,-2.0997764970997457,39.61795270518982,0.11999988555908203,0.5024758896031924,0.601999807357787,-0.3778175894669866,1.5818172041825607,0.11209110894539975,1.0919085057701743,-0.19828386475626125,42.25146606508948,-36.84504994490269,0.4899086984123869,12,-0.12399983406066717,-0.6319999694824201,-1.7909998893737784,-2.310999870300292,0.08900022506714045,2,-0.03709786650452229,-1.0180573689586807,7.309000015258789,-2.112503874305594,7.570000171661378,1.0615388377410164,7.380000114440918,-0.03709786650452229
2771,2010-12-09,6.9710001945495605,7.4749999046325675,6.921999931335449,7.420000076293945,32564126.0,-0.045722059087990874,-1.0219362363715738,19.521530009328572,59.19541030493598,75.06757285443192,0.09509533074932364,-0.3375599598277006,-1.0977031428317563,-1.7525834001940046,40.31009148249245,0.5529999732971183,0.5197314373573585,0.21410017013549787,-0.6940871718175323,1.122287512088528,-0.23999350084101767,0.6681938411120134,0.7289996147155771,6.298235334497021,-68.88722887541243,0.45409367097651515,12,0.238999605178833,-0.26650023460388095,-1.4250001907348633,-1.9770002365112305,0.8199996948242179,3,-0.0226653260595433,-1.2857116906826036,7.304999828338622,-1.0180573689586807,7.309000015258789,-2.112503874305594,7.570000171661378,-0.0226653260595433
2772,2010-12-10,7.210000038146973,7.326000213623048,6.811999797821045,6.980000019073486,19019283.0,0.03428487117017731,1.2251082429803284,-0.5122496206010698,65.760151499465,75.26831372290596,-0.09441877506664653,-0.5087639796554884,-1.2970468396283419,-1.9773131514291071,41.71556304249805,0.5140004158020028,0.5377040493172771,0.39350001811981183,-0.46564319661330433,1.252643232852928,-0.03607158924674625,0.8230716254863699,0.47443977355957134,44.819846305935016,-28.92453646806385,0.429571607366558,12,0.022499799728394443,-0.5055000782012931,-1.6162500381469727,-2.197499990463257,0.32700014114379883,4,-0.006518714436446693,-1.0219362363715738,6.9710001945495605,-1.2857116906826036,7.304999828338622,-1.0180573689586807,7.309000015258789,-0.006518714436446693
2773,2010-12-13,7.185999870300293,7.329999923706055,7.168000221252441,7.276999950408935,8208005.0,-0.003328733386920746,-1.5511889072866332,-0.3956524894007363,68.50905658438398,74.66898673802876,-0.006866025778673013,-0.41001484547379974,-1.2287253382960426,-1.9389258086754424,43.20078544452038,0.16199970245361328,0.5349566106066295,0.3086998462677002,-0.46618734304346,1.0835870355788604,-0.0787437483878799,0.6961434409232803,0.46354234085083146,42.1171247364105,-34.71303162121093,0.3874435946555803,12,0.06999993324279785,-0.48149991035461337,-1.5642499923706055,-2.1454999446868896,0.12000036239623935,0,0.005705589611877393,1.2251082429803284,7.210000038146973,-1.0219362363715738,6.9710001945495605,-1.2857116906826036,7.304999828338622,0.005705589611877393
2774,2010-12-14,7.039999961853027,7.249000072479247,6.989999771118164,7.178999900817871,13628679.0,-0.020317271233288303,-1.1673636327361163,1.527470512101712,61.35084062698286,72.38644878265985,0.18947169851491452,-0.21045941249395916,-1.0437968295739033,-1.7793374421737278,43.15741653168287,0.2590003013610831,0.5328421225859437,0.12184994220733625,-0.591500434850956,0.8352003192656285,-0.2348252463218099,0.4785251307364824,0.5760405527648942,34.3891594721565,-41.92030442389876,0.3566751885291461,12,0.21599984169006348,-0.33550000190734774,-1.3127501010894775,-1.8940000534057617,0.23000001907348633,1,0.02670457431784845,-1.5511889072866332,7.185999870300293,1.2251082429803284,7.210000038146973,-1.0219362363715738,6.9710001945495605,0.02670457431784845
2775,2010-12-15,6.980000019073486,7.098999977111816,6.9559998512268075,7.03000020980835,9758301.0,-0.008522719191002448,-1.9183542394488529,0.3597137603600637,55.533195479064354,69.44753007301598,0.2674019186091554,-0.10272142613692381,-0.9428608298521688,-1.7080836221192222,43.02163542647364,0.14300012588500888,0.545419345281628,0.028200006484984996,-0.6246966071381159,0.6810966201080859,-0.29824830032656546,0.35464831329653546,0.6038788668725603,25.339395804984456,-45.99164398299843,0.32644830681155046,12,0.2759997844696045,-0.27550005912780673,-1.1780000925064087,-1.7625000476837158,0.24100017547607333,2,0.051575950219294064,-1.1673636327361163,7.039999961853027,-1.5511889072866332,7.185999870300293,1.2251082429803284,7.210000038146973,0.051575950219294064
2776,2010-12-16,7.043000221252441,7.138000011444093,6.939000129699707,7.0,10173710.0,0.009025816906418571,-1.4121203363870292,-0.8600011444048141,55.35354464604591,66.06201501699898,0.20459695321203242,-0.13898097039716806,-0.9658634544790754,-1.7577686049780823,42.27166460893161,0.19899988174438565,0.5379191676257653,0.06970019340515154,-0.5642661684658368,0.7036665552761399,-0.24728298753034217,0.38668337434064526,0.5100035011686055,44.594665500655886,-22.427103487052896,0.31698318093549405,12,0.21299958229064941,-0.3385002613067618,-1.2235002517700195,-1.825500249862671,0.5269999504089364,3,0.04983669191066764,-1.9183542394488529,6.980000019073486,-1.1673636327361163,7.039999961853027,-1.5511889072866332,7.185999870300293,0.04983669191066764
2777,2010-12-17,7.048999786376952,7.0900001525878915,7.0,7.059999942779541,11917824.0,0.0008518479250372302,1.5351949979515933,-0.2558162744793837,57.06887099960487,62.91918525380883,0.16394822912728646,-0.11446255847049347,-0.9333889164828166,-1.7518157266376262,41.30102595173846,0.09000015258789151,0.4960324501720583,0.052599763870238014,-0.5552296559789287,0.6604291837194047,-0.2513149460543458,0.3565144737948218,0.47436377906009497,28.13291934252513,-36.359078189743286,0.3039147099245834,12,0.20700001716613858,-0.34449982643127264,-1.21749985218048,-1.8314998149871817,0.6420001983642587,4,0.10526317569633514,-1.4121203363870292,7.043000221252441,-1.9183542394488529,6.980000019073486,-1.1673636327361163,7.039999961853027,0.10526317569633514
2778,2010-12-20,7.052999973297119,7.083000183105469,7.010000228881836,7.052000045776367,5926052.0,0.0005674829112489732,1.3934275016220188,-0.09090120941522523,55.54959260459993,60.86209558183828,0.08817142317334614,-0.0792063723169445,-0.8999450519796568,-1.7452676810094756,40.277932775402945,0.07299995422363281,0.44207187015665106,0.02909994125366211,-0.5327679237942329,0.5909678063015571,-0.25183399127028494,0.31003387377760916,0.441909041435288,36.77414988379025,-24.105327006268517,0.28093393252394744,12,0.0904998779296875,-0.27950000762939453,-1.219249963760376,-1.8355000019073486,0.7119998931884775,0,0.06862331033972668,1.5351949979515933,7.048999786376952,-1.4121203363870292,7.043000221252441,-1.9183542394488529,6.980000019073486,0.06862331033972668
2779,2010-12-21,7.135000228881836,7.170000076293945,7.070000171661378,7.070000171661378,7475866.0,0.011626294611537302,-2.076917433884809,65.00476871721418,52.574374860536054,58.98833751173543,-0.023586725833089517,-0.1079892458174978,-0.9446461930326766,-1.8153214623467395,40.24623123100846,0.11700010299682617,0.35608463603788465,0.07380018234252894,-0.40324619482305923,0.5508465595081171,-0.1647230062402656,0.3123233709253235,0.3325924171741166,84.84854740092726,27.72299927366644,0.2385231885827941,12,0.008499622344970703,-0.36150026321411133,-1.2690002918243408,-1.9175002574920654,0.5999999046325675,1,0.023966362765134086,1.3934275016220188,7.052999973297119,1.5351949979515933,7.048999786376952,-1.4121203363870292,7.043000221252441,0.023966362765134086
2780,2010-12-22,7.25,7.257999897003174,7.119999885559082,7.119999885559082,8999839.0,0.01611769690667364,-1.1230752301654257,2.0000000000000275,52.053212707420016,58.194760000900324,-0.16450850477475853,-0.17742725353262756,-1.0246903487702328,-1.9171376799773832,40.06520489742116,0.1380000114440918,0.2568305321122075,0.15409996509552037,-0.26575206523279515,0.5739519954238359,-0.055826050068637834,0.3640259802596786,0.19136893212655615,97.49219346747564,43.60098836967883,0.20992601516415796,12,-0.1790001392364502,-0.2994999885559073,-1.3307498693466187,-1.994999885559082,0.47100019454955966,2,0.0027586180588294873,-2.076917433884809,7.135000228881836,1.3934275016220188,7.052999973297119,1.5351949979515933,7.048999786376952,0.0027586180588294873
2781,2010-12-23,7.164999961853027,7.269999980926514,7.133999824523926,7.25,5726087.0,-0.011724143192685887,1.1760025024414062,-0.6538458716942376,43.335394799311565,55.70312036754994,-0.05486529605830537,-0.06380105796423052,-0.9036799428477567,-1.8170471790933256,39.34221787985747,0.1360001564025879,0.19124802927818152,0.04884994029998779,-0.3407664934948187,0.4384663740947943,-0.14595827659741545,0.24365815719739103,0.2511942049013083,61.11110129964625,12.513169597648677,0.19480821689740335,12,-0.030499935150146484,-0.1830000877380371,-1.2000000476837158,-1.9035000801086426,0.6570000648498535,3,0.007815803628008489,-1.1230752301654257,7.25,-2.076917433884809,7.135000228881836,1.3934275016220188,7.052999973297119,0.007815803628008489
2782,2010-12-27,6.982999801635742,7.185999870300293,6.982999801635742,7.1500000953674325,5483102.0,-0.025401278602409927,-1.4311342708258976,1.9647084562824775,31.713384328665256,51.61471233913676,0.10230733217308519,0.1372049993000548,-0.692973594816678,-1.6206381377261714,38.096481983854005,0.20300006866455078,0.13693407254232248,-0.14075021743774396,-0.5124653738694196,0.23096493899393167,-0.32660779565358133,0.04510736077809341,0.409026590361262,0.0,-41.68502140651204,0.18585757821583765,12,0.12150025367736816,-0.0009999275207519531,-0.9019997119903564,-1.6054997444152832,0.9869999885559082,0,0.08406134708583735,1.1760025024414062,7.164999961853027,-1.1230752301654257,7.25,-2.076917433884809,7.135000228881836,0.08406134708583735
2783,2010-12-28,7.013000011444093,7.047999858856201,6.9710001945495605,7.0,3465415.0,0.0042961779551136114,-1.1690161655372506,-0.07784424298665635,39.22853026926726,49.15667785494613,0.05049664263979725,0.13267281547720255,-0.6923277723635302,-1.6366911293110453,36.51750745835785,0.07699966430664062,0.12559619544933653,-0.12260000705718888,-0.46128004635497977,0.21608003224060202,-0.2919400267060839,0.046740012591706126,0.35582531678587337,14.046771539021233,-24.79465111418582,0.16934001964889545,12,0.09150004386901767,-0.03100013732910245,-0.8959999084472665,-1.5744998455047616,1.0099997520446768,1,0.09667759477979909,-1.4311342708258976,6.982999801635742,1.1760025024414062,7.164999961853027,-1.1230752301654257,7.25,0.09667759477979909
2784,2010-12-29,7.027999877929688,7.041999816894531,6.986999988555907,7.010000228881836,3576427.0,0.0021388658863708,1.3913214744786222,1.3845871694237348,40.000000000000064,47.43076724616121,0.03756602258277386,0.1391408388698112,-0.6724904697006018,-1.635886306221141,34.85320318748308,0.054999828338623935,0.07533276128797439,-0.11670012474059988,-0.4315596057859423,0.19815935630474257,-0.2741298652632711,0.04072961578207135,0.3185524290839208,19.063452877610942,-18.547433210532866,0.15742974052267122,12,0.07650017738342196,-0.046000003814698154,-0.9109997749328622,-1.5619997978210458,1.001999855041503,2,0.1048662494816397,-1.1690161655372506,7.013000011444093,-1.4311342708258976,6.982999801635742,1.1760025024414062,7.164999961853027,0.1048662494816397
2785,2010-12-30,6.9629998207092285,7.026000022888184,6.926000118255615,7.010000228881836,3049771.0,-0.009248727710508664,1.5316432775011317,-2.6111846985269453,49.64156036817292,46.796102326397545,0.11164127539473867,0.20836567536410566,-0.5763654160498293,-1.5514030956385891,32.679773597191215,0.10199975967407315,0.016529672321694555,-0.17760016918182409,-0.49997197790393333,0.14477163954028516,-0.33878607354287826,-0.016414264820769908,0.36217038593667805,10.755731751268332,-29.543017139555115,0.16118590436105443,12,0.13500022888183594,0.01900005340576172,-0.8459997177124023,-1.496999740600586,1.23699998855591,3,0.11087179846093131,1.3913214744786222,7.027999877929688,-1.1690161655372506,7.013000011444093,-1.4311342708258976,6.982999801635742,0.11087179846093131
2786,2011-01-03,7.217000007629394,7.217000007629394,6.997000217437744,7.010000228881836,7883567.0,0.036478557153588165,1.1256041095574951,-4.404212363164123,50.309459163195406,46.04505656679649,-0.12860567494521735,-0.04494607969746145,-0.7967112233249596,-1.7833831092325658,30.365498640817968,0.2540001869201651,-0.007785038499656949,0.07450001239776505,-0.2492696356301165,0.3982696604256466,-0.08738481161617617,0.23638483641170627,0.08764338266351857,100.0,57.783318305214905,0.16188482401394094,1,-0.11899995803832919,-0.08350014686584384,-1.0999999046325675,-1.750999927520751,1.05300045013428,0,0.0698351373683479,1.5316432775011317,6.9629998207092285,1.3913214744786222,7.027999877929688,-1.1690161655372506,7.013000011444093,0.0698351373683479
2787,2011-01-04,7.019999980926514,7.263000011444093,7.019999980926514,7.21999979019165,12179729.0,-0.027296664333465892,-1.43000262260688,-0.9661836861624975,43.6349754103486,44.72121021187968,0.07135149958092413,0.13038573246328333,-0.5682968519023426,-1.5653168335824326,27.64915774259687,0.243000030517579,-0.01614763414822029,-0.10450000762939471,-0.4123096448877588,0.20330962962896937,-0.25840482625857675,0.04940481099978733,0.2649376656675235,27.89314316438853,-13.743920998775753,0.15390481862918218,1,0.07800006866455078,0.16100001335144132,-0.7882498502731323,-1.4809999465942383,1.1200003623962402,1,0.11424502107627044,1.1256041095574951,7.217000007629394,1.5316432775011317,6.9629998207092285,1.3913214744786222,7.027999877929688,0.11424502107627044
2788,2011-01-05,7.019999980926514,7.125,6.926000118255615,7.03000020980835,13481756.0,0.0,-1.0101002803225154,0.05000119209403238,49.13644331507928,44.33921781794004,0.07395537360057425,0.09177369242637745,-0.5406836449270411,-1.5443400925936093,24.16976559078778,0.19899988174438477,-0.02883606767517044,-0.07699999809265101,-0.30520673663681297,0.15120674045151095,-0.19110336736473155,0.03710337117942952,0.2460201517166034,27.89314316438853,-14.05511247292566,0.11410336927208094,1,0.07800006866455078,0.18999981880187988,-0.7350000143051147,-1.383500099182129,1.113999843597412,2,0.13532760852511472,-1.43000262260688,7.019999980926514,1.1256041095574951,7.217000007629394,1.5316432775011317,6.9629998207092285,0.13532760852511472
2789,2011-01-06,7.03000020980835,7.183000087738037,7.0,7.02400016784668,9198307.0,0.0014245340326219935,-5.777733626497832,-0.5999904634751096,52.256324758590594,44.36178582362566,0.05307607964983241,0.06303144381195747,-0.5239970256217017,-1.5347370885634941,21.582070692161942,0.1830000877380371,-0.04599043674449366,-0.0530497789382931,-0.259791370935476,0.1536918130588898,-0.15642057493688455,0.050321017060298345,0.23299980163574308,30.86057107281312,-12.643786433440606,0.10337079599859125,1,0.06799983978271484,0.2024996280670175,-0.603500247001648,-1.2735002040863037,1.1699995994567889,3,0.14125171039041695,-1.0101002803225154,7.019999980926514,-1.43000262260688,7.019999980926514,1.1256041095574951,7.217000007629394,0.14125171039041695
2790,2011-01-07,7.033999919891357,7.09499979019165,6.994999885559082,7.02899980545044,6530397.0,0.0005689487857236664,-1.7397251326000052,0.833346578717169,49.571005762500604,45.05463148620222,0.017002599756337666,0.03972483383473424,-0.49549065191245134,-1.5186877526156968,18.844392726164056,0.09999990463256836,-0.05977996221739623,-0.03550007343292272,-0.2146777496053991,0.14367760273955366,-0.12508891151916135,0.05408876465331591,0.2109600830078131,32.04742904038252,-10.851435134139543,0.0895888380862382,1,0.060500144958496094,0.2219998836517334,-0.5917500257492065,-1.2304999828338623,1.193000316619873,4,0.1415979278395012,-5.777733626497832,7.03000020980835,-1.0101002803225154,7.019999980926514,-1.43000262260688,7.019999980926514,0.1415979278395012
2791,2011-01-10,6.813000202178955,7.045000076293945,6.809000015258789,7.0,9019068.0,-0.031418783086340385,-1.4205113157026006,-37.39910356666695,40.664576480844886,46.04920839199995,0.20430508653457657,0.2616980663205526,-0.24507547489371362,-1.2776826839939792,17.4054362019655,0.23600006103515625,-0.07892372080208254,-0.2485997915267948,-0.4575262560028541,-0.03967332705073545,-0.35306302376482446,-0.14413655928876512,0.4146413925170904,0.8810984479685565,-42.07269129061464,0.10446323223802961,1,0.22299981117248535,0.4414997100830078,-0.3232501745223999,-0.9620001316070557,1.2579998970031738,0,0.20358132480938274,-1.7397251326000052,7.033999919891357,-5.777733626497832,7.03000020980835,-1.0101002803225154,7.019999980926514,0.20358132480938274
2792,2011-01-11,7.1630001068115225,7.1630001068115225,6.823999881744385,6.8379998207092285,13455530.0,0.0513723608169907,1.0861533947107862,-1.7379713234412844,53.41615293143761,47.62561091001888,-0.1312823797900169,-0.09697547707094412,-0.5587619986456742,-1.6036825185813104,16.568794541125094,0.34999990463256747,-0.09893119177845833,0.1037501096725455,-0.09911761024322008,0.3066178295883111,0.0023162497146627103,0.2051839696304283,0.039522993118287886,94.65241255330925,48.81361366690014,0.101433859957883,1,-0.12700009346008212,0.09149980545044034,-0.5997501611709586,-1.2255001068115225,0.942999839782714,1,0.15454423208781876,-1.4205113157026006,6.813000202178955,-1.7397251326000052,7.033999919891357,-5.777733626497832,7.03000020980835,0.15454423208781876
2793,2011-01-12,7.2270002365112305,7.322000026702881,7.1599998474121085,7.177000045776367,15045734.0,0.008934821826799721,-2.8571201507702533,0.15384660528922023,52.889447461950375,49.057771739124476,-0.18074110484959682,-0.16627128458785378,-0.5847629282375113,-1.642891126019249,15.895411037140263,0.16200017929077237,-0.0944184269386259,0.1657002210617069,-0.04329652629888692,0.3746969684223007,0.06120184738140999,0.2701985947420038,-0.4180002212524414,81.4815227929086,38.9009926790648,0.10449837368029674,1,-0.1615002155303955,0.027499675750732422,-0.569750189781189,-1.195500135421753,0.8090000152587891,2,0.12633182190848613,1.0861533947107862,7.1630001068115225,-1.4205113157026006,6.813000202178955,-1.7397251326000052,7.033999919891357,0.12633182190848613
2794,2011-01-13,7.228000164031982,7.269999980926514,7.0960001945495605,7.25,9682623.0,0.00013835996790212413,4.612914638179399,-0.4399950409124721,49.25575664660273,49.01490465895001,-0.16806090336044388,-0.1607039259025429,-0.5477100397761916,-1.616590663637263,15.855430264297171,0.17399978637695312,-0.052088485382771665,0.1573001384735111,-0.06420016942120554,0.37880044636822774,0.04654998452615278,0.2680502924208694,-0.40874014854431184,81.67644043393109,44.13992442230881,0.11075015394735827,1,-0.16250014305114746,0.02649974822998047,-0.4262501001358032,-1.0520000457763672,0.7730002403259277,3,0.12534582732861366,-2.8571201507702533,7.2270002365112305,1.0861533947107862,7.1630001068115225,-1.4205113157026006,6.813000202178955,0.12534582732861366
2795,2011-01-14,7.3400001525878915,7.366000175476074,7.232999801635742,7.300000190734862,12130221.0,0.015495294135886128,1.8913122350185034,-1.8181936406789285,55.8139593829823,49.62651579448188,-0.2469264807685514,-0.2575557740761374,-0.619281060431887,-1.699563468388896,16.08674416524248,0.1380000114440918,-0.02500432690130161,0.2513001203537,0.0038446920128194506,0.4987555486945805,0.12757240618326016,0.3750278345241398,-0.510685336875917,95.33213367873357,58.26698237082395,0.12372771417044011,1,-0.2525000572204599,-0.1980001926422128,-0.44700026512146085,-1.1050002574920663,0.4809999465942374,4,0.11716616332412921,4.612914638179399,7.228000164031982,-2.8571201507702533,7.2270002365112305,1.0861533947107862,7.1630001068115225,0.11716616332412921
2796,2011-01-17,7.394000053405763,7.440000057220459,7.3400001525878915,7.3499999046325675,7612733.0,0.00735693456339126,-2.1250139699144515,1.1000047683761252,64.92375798970698,51.99193608107726,-0.3052822292397446,-0.2992542916323826,-0.6383543455860066,-1.727615899412668,16.298778550875774,0.09999990463256747,0.0032314311964869447,0.28775002956390505,0.006466511264423325,0.5690335478633868,0.1471082704141642,0.4283917887136459,-0.5432178233032241,92.53246904042757,48.68120447344696,0.14064175914974075,1,-0.2695000171661386,-0.2520000934600839,-0.4670001268386841,-1.1590001583099374,0.6169996261596671,0,0.11265893658220594,1.8913122350185034,7.3400001525878915,4.612914638179399,7.228000164031982,-2.8571201507702533,7.2270002365112305,0.11265893658220594
2797,2011-01-18,7.790999889373778,7.889999866485597,7.541999816894531,7.550000190734862,23972907.0,0.05369216027867796,-1.7081668890047736,5.477247358439226,72.30504900706285,54.56622560240877,-0.6497416792747162,-0.672283452626047,-0.9974154131362605,-2.0953937577640422,16.987125735797267,0.495999813079834,0.032284282029914735,0.6476498603820788,0.2337089632706748,1.0615907574934829,0.4406794118263768,0.8546203089377808,-0.9048645896441645,87.53148387701178,38.2615042034236,0.2069704485557018,1,-0.441499948501586,-0.441499948501586,-0.8337500095367423,-1.5144999027252188,-0.122999668121337,1,0.03593893130331649,-2.1250139699144515,7.394000053405763,1.8913122350185034,7.3400001525878915,4.612914638179399,7.228000164031982,0.03593893130331649
2798,2011-01-19,7.5370001792907715,7.947999954223633,7.507999897003174,7.9000000953674325,16303369.0,-0.03260168318439327,-1.0902591680616875,-1.506225601636685,62.83410173154707,55.74153415495949,-0.3516756328721513,-0.4007090551880381,-0.7138358962617639,-1.8106379821980703,17.761408486073428,0.440000057220459,0.037483809066147344,0.36945013999938947,-0.07752402933031366,0.8164243093290926,0.1459630553345379,0.592937224664241,-0.5705557142206787,51.76057618958871,-1.2753715790412414,0.22348708466485148,1,-0.15850019454956055,-0.15850019454956055,-0.5685002803802481,-1.202000379562378,0.12599992752075106,2,0.07549419580311167,-1.7081668890047736,7.790999889373778,-2.1250139699144515,7.394000053405763,1.8913122350185034,7.3400001525878915,0.07549419580311167
2799,2011-01-20,7.306000232696532,7.53000020980835,7.244999885559082,7.510000228881836,18863693.0,-0.03064879144211141,1.336068633294574,0.5619835904926803,57.980468529845474,56.67591890688669,-0.08650477678520296,-0.164684840229266,-0.4586832576453075,-1.5492902625415086,17.802830945678938,0.29200029373168945,0.06410828465963103,0.12990019321441526,-0.3209773088935606,0.5807776953223911,-0.09553855783957221,0.35533894426840273,-0.2414002187110853,10.209848319132579,-46.18423333636213,0.22543875105398783,1,0.07249975204467862,0.07249975204467862,-0.32575035095214755,-0.9710004329681388,0.47099971771240234,3,0.0999178751468579,-1.0902591680616875,7.5370001792907715,-1.7081668890047736,7.790999889373778,-2.1250139699144515,7.394000053405763,0.0999178751468579
2800,2011-01-21,7.269999980926514,7.4000000953674325,7.24399995803833,7.357999801635742,14764621.0,-0.004927491188531197,-1.2285755157509808,0.4313716782097083,51.372345755715585,57.86567104853899,-0.015094782468120904,-0.13397856578896317,-0.3910359412680373,-1.4853822561987107,17.54329322983574,0.15600013732910245,0.0831102393248262,0.09289994239807164,-0.35875571916064875,0.544555603956792,-0.132927888381289,0.3187277731774323,-0.11705997291724834,3.6931850893561684,-45.23587578474846,0.2258278307793602,1,0.11599993705749512,0.10850000381469727,-0.2897500991821289,-0.9350001811981201,0.6579999923706055,4,0.10055026483483354,1.336068633294574,7.306000232696532,-1.0902591680616875,7.5370001792907715,-1.7081668890047736,7.790999889373778,0.10055026483483354
2801,2011-01-24,7.22100019454956,7.334000110626222,7.1599998474121085,7.291999816894531,7958292.0,-0.006739998143811432,1.2451616475778216,0.8068155340858084,55.63657661223461,58.112384790849774,0.10936724321549551,-0.08492228084209064,-0.30627623802910797,-1.4090511429540173,17.08896896614923,0.1740002632141131,0.0978806507772747,0.041100144386290616,-0.41093385165143825,0.4931341404240195,-0.18491685363257382,0.26711714240515505,0.7269997596740732,7.741159754949294,-42.03745440383652,0.22601699801886446,1,0.300999879837037,0.15749979019165128,-0.2407503128051749,-0.8795003890991202,0.6369996070861825,0,0.08309096918255898,-1.2285755157509808,7.269999980926514,1.336068633294574,7.306000232696532,-1.0902591680616875,7.5370001792907715,0.08309096918255898
2802,2011-01-25,7.570000171661378,7.570000171661378,7.230000019073486,7.321000099182129,16360934.0,0.04833125158689855,1.730924125463659,-3.5070619287157925,62.898697106724356,59.224523640269105,-0.19649157268341622,-0.4086421403073164,-0.6187533361704096,-1.7269119849274945,17.65681561524741,0.3489999771118182,0.12708496332729347,0.3607501029968274,-0.1131519321111929,0.8346521381048477,0.12379908544281726,0.5977011205508376,0.3622397804260249,52.030490948567106,-0.49515251171847297,0.2369510175540101,1,-0.04800009727478116,-0.1915001869201669,-0.5897502899169931,-1.19350028038025,0.21000003814697177,1,0.05825620844170554,1.2451616475778216,7.22100019454956,-1.2285755157509808,7.269999980926514,1.336068633294574,7.306000232696532,0.05825620844170554
2803,2011-01-26,7.690999984741211,7.736999988555907,7.541999816894531,7.610000133514403,10737323.0,0.015984122897751085,1.2543390838655393,0.32530051264767346,64.73473445170814,60.9444100630586,-0.27351429328737,-0.5019803180669609,-0.6995237881993255,-1.8155613170840077,18.467709878949847,0.19500017166137606,0.19508632127270964,0.447849917411804,-0.06253788317018838,0.9582377179937964,0.19265601712080738,0.7030438177028007,0.22579516525268595,92.02773092507228,35.24301767588395,0.25519390029099637,1,-0.13700008392333984,-0.3125,-0.7107501029968262,-1.2905001640319824,0.1290001869201669,2,-0.002990477640670952,1.730924125463659,7.570000171661378,1.2451616475778216,7.22100019454956,-1.2285755157509808,7.269999980926514,-0.002990477640670952
2804,2011-01-27,7.764999866485597,7.808000087738037,7.6040000915527335,7.697000026702881,11214484.0,0.009621620321310642,1.6493457434620906,0.8395057367736332,65.80199599646238,62.05419190900083,-0.2942764285575379,-0.545924856657293,-0.7397611839249665,-1.8538972423717945,19.383151917223625,0.20399999618530362,0.22256847505370914,0.4849997997283948,-0.06487746272833128,1.0348770621851209,0.21006116850003131,0.7599384309567583,0.1366593774566649,93.36416584802308,32.06855295693174,0.27493863122836315,1,-0.2109999656677255,-0.38649988174438565,-0.806499958038331,-1.359999895095826,-0.0749998092651376,3,-0.013135835341648083,1.2543390838655393,7.690999984741211,1.730924125463659,7.570000171661378,1.2451616475778216,7.22100019454956,-0.013135835341648083
2805,2011-01-28,7.735000133514403,7.822000026702881,7.657999992370605,7.730999946594237,9449544.0,-0.0038634556969762146,-1.1866657341857176,0.05882641684080537,71.72479873730208,62.80986310317806,-0.22613397144976854,-0.4797187788730115,-0.6783594440688416,-1.7868324332977839,20.69238608726059,0.16400003433227628,0.24901565759242672,0.4164000511169421,-0.1479757938842141,0.9807758961180983,0.13421212861636356,0.6985879736175207,0.15182592249725513,86.85802573623408,17.1801105400948,0.28218792250057817,1,-0.18100023269653231,-0.35650014877319247,-0.7765002250671378,-1.2860002517700186,-0.002000331878661221,4,0.005429840487339188,1.6493457434620906,7.764999866485597,1.2543390838655393,7.690999984741211,1.730924125463659,7.570000171661378,0.005429840487339188
2806,2011-01-31,7.72100019454956,7.841000080108643,7.633999824523926,7.695000171661378,12225286.0,-0.0018099468291130627,-1.7972871963399704,6.4997019907016655,65.621513326219,62.067248027528734,-0.17977648243008826,-0.44904730642420265,-0.6423375333619834,-1.7365902307568177,21.23879244234762,0.2070002555847168,0.28558201478373935,0.37720010280609007,-0.21251399637024093,0.9669142019824211,0.08234305321792501,0.6720571523942551,0.15128933729010807,80.36008615845648,13.269508042748953,0.2948570495881654,1,-0.16700029373168856,-0.3425002098083487,-0.7102502584457389,-1.272000312805175,0.04699993133545011,0,0.026809969373357223,-1.1866657341857176,7.735000133514403,1.6493457434620906,7.764999866485597,1.2543390838655393,7.690999984741211,0.026809969373357223
2807,2011-02-01,7.822000026702881,7.980000019073486,7.802000045776367,7.920000076293945,25703369.0,0.013081185028931852,-1.5797095439985902,-3.7692293584714456,66.3192614380196,62.45448799491458,-0.3083419535958676,-0.5131943630416576,-0.7188495348611754,-1.8000093449836854,21.765740104543326,0.25899982452392667,0.3072924102797501,0.43809993267059344,-0.16775594327830845,1.0439558086194953,0.13517199469614205,0.7410278706450448,-0.6620001792907724,63.92695903230406,-1.2877726251460544,0.3029279379744511,2,-0.252000093460083,-0.42750000953674316,-0.7637500762939453,-1.2945001125335693,-0.3400001525878906,1,0.0046023746880548,-1.7972871963399704,7.72100019454956,-1.1866657341857176,7.735000133514403,1.6493457434620906,7.764999866485597,0.0046023746880548
2808,2011-02-02,7.96999979019165,8.050999641418457,7.8499999046325675,7.860000133514403,16289295.0,0.01892096177237601,-2.0923009206616743,-1.1224449083062162,68.83249350218058,63.66026854739626,-0.43411311824230303,-0.6180616770263185,-0.837428822553953,-1.9098249376103276,22.90880147686953,0.22899961471557617,0.3165694292375063,0.5385997056961056,-0.09543598251460317,1.1726353939068135,0.22158186159075122,0.85561754980146,-0.793599939346314,81.8792096656163,17.9723635830117,0.3170178441053541,2,-0.3645000457763672,-0.5399999618530273,-0.9267498254776001,-1.4424998760223389,-0.7579998970031729,2,-0.02383934571957269,-1.5797095439985902,7.822000026702881,-1.7972871963399704,7.72100019454956,-1.1866657341857176,7.735000133514403,-0.02383934571957269
2809,2011-02-03,8.02299976348877,8.079000473022461,7.889999866485597,7.989999771118164,12681657.0,0.006649934089376419,1.6068795422407718,0.3000008669793548,67.87023031429355,65.49336683168269,-0.41874660561656984,-0.6248928317534554,-0.8561107512933912,-1.923322175193575,23.90278058623808,0.18900060653686435,0.2748440084031749,0.5419497013092043,-0.11484825228210838,1.198747654900516,0.2135507245135484,0.8703486781048602,-0.8116159210205085,87.41558923056812,26.348501985961533,0.3283989767956559,2,-0.4034996032714844,-0.5789995193481445,-0.9797497987747192,-1.495499849319458,-0.6979999542236319,3,-0.02530220588453791,-2.0923009206616743,7.96999979019165,-1.5797095439985902,7.822000026702881,-1.7972871963399704,7.72100019454956,-0.02530220588453791
2810,2011-02-04,8.029999732971191,8.064000129699707,8.0,8.060000419616701,9468880.0,0.0008724878086470156,2.3684184108818953,-0.9091119267116107,67.06009176564964,66.76264629317326,-0.3426351196615629,-0.5833581829588148,-0.833387514517379,-1.8927887047285985,24.979530847018623,0.06400012969970703,0.2684535160573036,0.4991496801376343,-0.165912723140611,1.1642120834158787,0.16661847849851164,0.8316808817767569,-0.7665588926696785,88.98861378818175,30.583859993502557,0.33253120163912236,2,-0.3754994869232178,-0.5859994888305664,-0.9867497682571411,-1.5024998188018799,-0.7859997749328613,4,-0.04234118145168708,1.6068795422407718,8.02299976348877,-2.0923009206616743,7.96999979019165,-1.5797095439985902,7.822000026702881,-0.04234118145168708
2811,2011-02-07,8.199999809265138,8.210000038146973,8.010000228881836,8.057999610900879,9251441.0,0.021170620416826047,1.469123447342085,-4.733231610400948,62.49237190998639,66.71749904909126,-0.40136809762277714,-0.6789289507234146,-0.9776526764702664,-2.0250673191466113,27.257193952701126,0.19999980926513672,0.2966546047154779,0.5997997760772726,-0.03882169885333475,1.2384212510078791,0.28048903861196983,0.9191105135425754,-0.8876253910003689,97.54896346352122,41.059342114366274,0.31931073746530325,2,-0.32399988174438654,-0.6904997825622576,-1.1599998474121112,-1.672499895095827,-1.2719998359680194,0,-0.0569512217673146,2.3684184108818953,8.029999732971191,1.6068795422407718,8.02299976348877,-2.0923009206616743,7.96999979019165,-0.0569512217673146
2812,2011-02-08,8.270000457763674,8.270999908447267,8.161999702453612,8.229999542236326,9949193.0,0.008536664649606562,4.190508628519257,0.28169619471049445,75.22369182330695,67.88293875704669,-0.40413010690369067,-0.6975050890794252,-1.022863279014575,-2.058121281048538,29.190066033149265,0.1090002059936559,0.352850130129994,0.6144504070282002,-0.055733218781275795,1.284634032837677,0.27935859412346176,0.9495422199329386,-0.8858159899083278,99.76260078989604,40.91193560040935,0.33509181290473833,2,-0.33250045776367365,-0.7300004959106454,-1.1542505025863665,-1.7425005435943621,-1.3610005378723162,1,-0.060701366879296614,1.469123447342085,8.199999809265138,2.3684184108818953,8.029999732971191,1.6068795422407718,8.02299976348877,-0.060701366879296614
2813,2011-02-09,8.140000343322754,8.319000244140625,8.119999885559082,8.279999732971191,10900994.0,-0.0157194809244392,-1.2111113465858518,-3.499904634750786,80.84320484003894,69.55418418411075,-0.22768486118131293,-0.5223809759833626,-0.8672995341351477,-1.89375880098142,30.638141474170453,0.19900035858154297,0.4072415222306338,0.4388002872467043,-0.23285166231365295,1.1104522368070624,0.10297431246652522,0.7746262620268833,-0.6671343314082154,58.275118125464665,-6.450344827689413,0.33582597478017895,2,-0.16350030899047852,-0.5760002136230469,-1.0005003213882446,-1.510000467300415,-1.1680002212524414,2,-0.08083543506819646,4.190508628519257,8.270000457763674,1.469123447342085,8.199999809265138,2.3684184108818953,8.029999732971191,-0.08083543506819646
2814,2011-02-10,8.133999824523926,8.182999610900879,7.960999965667725,8.130000114440918,11216099.0,-0.000737164440508975,3.3529648259999627,-0.028569482288828336,82.67775439279889,70.77117925694373,-0.1830911636209569,-0.46907476789122704,-0.8375347047795403,-1.8524592364094872,32.155767273059986,0.2219996452331543,0.4188423520576512,0.38749978542327845,-0.27187126320465893,1.0468708340512158,0.05781426110931065,0.7171853097372471,-0.5595977047422567,48.3239453315947,-23.125248160393397,0.32968552431396847,2,-0.1574997901916504,-0.5699996948242188,-0.9799998998641968,-1.4814999103546143,-1.306999683380127,3,-0.11335135864591839,-1.2111113465858518,8.140000343322754,4.190508628519257,8.270000457763674,1.469123447342085,8.199999809265138,-0.11335135864591839
2815,2011-02-11,8.199999809265138,8.229000091552733,8.034000396728517,8.100000381469728,9655163.0,0.008114087308217499,1.4683506865852478,25.001669051025274,86.55711165644067,73.09735684919058,-0.19690054580405558,-0.49259801503896217,-0.8849288272575482,-1.884429885383332,33.4304211563756,0.1949996948242152,0.4188280626036027,0.41049978733062886,-0.24942018664249765,1.0704197613037563,0.08053980034406472,0.7404597743171921,-0.5362459145603946,66.75968091893691,-12.221537436617552,0.32995998698656354,2,-0.1394996643066424,-0.6359996795654315,-1.0347498655319232,-1.547499895095827,-1.0349998474121112,4,-0.10670731955522028,3.3529648259999627,8.133999824523926,-1.2111113465858518,8.140000343322754,4.190508628519257,8.270000457763674,-0.10670731955522028
2816,2011-02-14,8.22700023651123,8.279000282287598,8.166000366210938,8.24899959564209,6894426.0,0.003292735106601441,1.7560708969110532,-0.2199948501292236,82.30086669901819,74.8730907670793,-0.1615671666596299,-0.47852670602541636,-0.896945908112575,-1.8754933919322783,34.54969751334688,0.11299991607666016,0.41158166634135895,0.3958502054214481,-0.2641163032386693,1.0558167140815664,0.06586695109138851,0.7258334597515068,-0.48461677987418117,74.30169383615195,-7.754478134790318,0.329983254330059,2,-0.1425001621246338,-0.6630001068115234,-1.0517503023147583,-1.574500322341919,-1.0870003700256339,0,-0.11948465421337517,1.4683506865852478,8.199999809265138,3.3529648259999627,8.133999824523926,-1.2111113465858518,8.140000343322754,-0.11948465421337517
2817,2011-02-15,8.071000099182129,8.220000267028809,8.071000099182129,8.197999954223633,8400668.0,-0.01896197068729577,-1.3464620144327883,5.7728888503554705,68.06082478245446,74.78734979822084,0.03740120539053393,-0.3167120973903881,-0.7339460645008327,-1.6860945219678722,34.19110463969378,0.15600013732910156,0.3925079986156783,0.2258500576019289,-0.4423582348585118,0.8940583500623696,-0.108254088628291,0.5599542038321497,-0.25942262804465077,30.726270377113966,-48.000285615650384,0.33410414623022056,2,0.033499956130981445,-0.499500036239624,-0.9257501363754272,-1.4185001850128174,-0.9710001945495614,1,-0.1416181528731285,1.7560708969110532,8.22700023651123,1.4683506865852478,8.199999809265138,3.3529648259999627,8.133999824523926,-0.1416181528731285
2818,2011-02-16,8.105999946594237,8.157999992370605,8.055000305175781,8.10099983215332,8151753.0,0.004336494484203257,-1.1237230977966985,-0.039371024788037286,66.83118239027439,74.67190002888537,0.02650950945142938,-0.3234833990990804,-0.7675203924186595,-1.6865462904523039,33.63907629620051,0.10299968719482422,0.3998368468676814,0.23239991664886261,-0.4289836934473339,0.8937835267450591,-0.09829188839923653,0.5630917216969609,-0.233531742696381,45.597432879238305,-29.985520008947113,0.3306918050480985,2,0.0340001583099383,-0.39849972724914373,-0.9607499837875348,-1.453500032424925,-0.8660001754760724,2,-0.14766839804949694,-1.3464620144327883,8.071000099182129,1.7560708969110532,8.22700023651123,1.4683506865852478,8.199999809265138,-0.14766839804949694
2819,2011-02-17,8.03600025177002,8.197999954223633,8.017999649047853,8.145000457763674,11712297.0,-0.008635540992524615,-1.4827386628958896,-21.799542246813363,64.29249065911701,74.3643887948262,0.11012843915406023,-0.20658135199784944,-0.688465087096974,-1.582214490118277,34.43396544271838,0.18000030517577947,0.39780861036314086,0.12590022087097186,-0.48200275431896245,0.733803196060907,-0.17805126672399574,0.42985170846593945,-0.10994820304303143,6.896765919196674,-64.48152626428933,0.30395148759496743,2,0.10399985313415527,-0.32850003242492676,-0.8760002851486206,-1.383500337600708,-0.8060002326965332,3,-0.13240419317624452,-1.1237230977966985,8.105999946594237,-1.3464620144327883,8.071000099182129,1.7560708969110532,8.22700023651123,-0.13240419317624452
2820,2011-02-18,8.00100040435791,8.043999671936035,7.926000118255615,7.989999771118164,11050904.0,-0.0043553815723686995,1.4330013469536236,-0.10092305000218568,63.03538137841353,74.424723180207,0.15710321848640163,-0.12017000713294301,-0.6445006656903596,-1.515563699340456,35.07302906636714,0.11799955368041992,0.3755094284845768,0.054350352287292125,-0.47423472075997175,0.5829354253345551,-0.2099421842363398,0.31864288881092406,0.31799983978271484,21.246530099487366,-46.97166680079315,0.26429253652363155,2,0.12149977684020996,-0.26150035858154297,-0.8410004377365112,-1.3485004901885986,-0.8010005950927725,4,-0.14673168402474623,-1.4827386628958896,8.03600025177002,-1.1237230977966985,8.105999946594237,-1.3464620144327883,8.071000099182129,-0.14673168402474623
2821,2011-02-21,7.821000099182129,8.08899974822998,7.815999984741211,7.989999771118164,11239714.0,-0.02249722485674921,-2.050278377154426,-15.362722149978326,49.95663805784818,71.61727276182269,0.3103224372508393,0.11287257326945888,-0.4466751218554066,-1.3053723060662223,35.91947871613414,0.27299976348876953,0.34792035559147827,-0.155649948120117,-0.5656256991468744,0.2543258029066404,-0.36063782363349617,0.04933792739326126,0.4901401424407954,1.2376512245500146,-64.73403812178773,0.2049878755133786,2,0.24650001525878906,-0.08150005340576172,-0.7062500715255737,-1.1685001850128174,-0.6970000267028817,0,-0.0838767585999266,1.4330013469536236,8.00100040435791,-1.4827386628958896,8.03600025177002,-1.1237230977966985,8.105999946594237,-0.0838767585999266
2822,2011-02-22,8.01099967956543,8.043999671936035,7.561999797821045,7.695000171661378,17128193.0,0.024293514636724023,1.52356290201982,-1.8698232031104463,51.7154749273672,68.38085832708138,0.08908859070781716,-0.04468548733987454,-0.6239789921490893,-1.4644720110900646,35.664989662167216,0.48199987411499023,0.326504886297009,0.012299656867980957,-0.3502853025035009,0.3748846162394628,-0.16899282281775996,0.19359213655372187,0.2803349517822262,70.59744832203594,6.363746307536076,0.18129247968574105,2,-0.0904996395111084,-0.2714996337890625,-0.8777496814727783,-1.3379998207092276,-0.7169995307922372,1,-0.10872548345016064,-2.050278377154426,7.821000099182129,1.4330013469536236,8.00100040435791,-1.4827386628958896,8.03600025177002,-0.10872548345016064
2823,2011-02-23,7.668000221252441,7.96999979019165,7.657000064849853,7.947999954223633,14124777.0,-0.04281606191895326,-1.0728455489942148,-0.8860764841956932,38.047158372807516,63.42190321374902,0.4001766595680234,0.3125259040670807,-0.2712340338625312,-1.0902097093325924,34.96461943060436,0.35399961471557706,0.2964812422965055,-0.3295498132705692,-0.6963650963370611,0.03726546979592271,-0.512957454803816,-0.14614217173732325,0.5795743200836174,16.666729145314587,-42.7908099313742,0.18340764153324615,2,0.2524998188018799,0.07149982452392578,-0.318500280380249,-0.8685002326965323,-0.433000087738038,2,-0.07407411322780333,1.52356290201982,8.01099967956543,-2.050278377154426,7.821000099182129,1.4330013469536236,8.00100040435791,-0.07407411322780333
2824,2011-02-24,7.6630001068115225,7.7849998474121085,7.571000099182129,7.5999999046325675,10812867.0,-0.0006520754168812815,-2.5371913853914583,-0.22500093664531115,37.626451812462555,57.98516323108478,0.3702780579966207,0.32621801254029403,-0.2516388565876424,-1.0559417369710697,34.06569942690024,0.21399974822997958,0.23728577214866498,-0.3294499397277839,-0.7123619874583698,0.053462108002801045,-0.5209059635930773,-0.13799391586249143,0.543439949913636,19.165145824416975,-35.0467826291215,0.19145602386529248,2,0.25749993324279874,0.07649993896484464,-0.2845001220703116,-0.8345000743865958,-0.30900001525878906,3,-0.05520035623089192,-1.0728455489942148,7.668000221252441,1.52356290201982,8.01099967956543,-2.050278377154426,7.821000099182129,-0.05520035623089192
2825,2011-02-25,7.776999950408935,7.84499979019165,7.682000160217285,7.699999809265138,9080304.0,0.014876659533918035,-1.8849635196664656,1.2222205402623072,35.17870693973232,52.74936770227524,0.2122902013808048,0.22717331585710543,-0.34748375720835156,-1.1387716240262797,33.030080241302926,0.18199968338012784,0.18018983535012367,-0.21755008697509837,-0.5949380234645618,0.1598378495143642,-0.40624405521983054,-0.028856118730367086,0.39077369078197766,40.79699673995345,-7.605380551521236,0.1886939682447314,2,0.1140000820159921,-0.03749990463256747,-0.3984999656677237,-0.9484999179840079,-0.31400012969970614,4,-0.07033559660839217,-2.5371913853914583,7.6630001068115225,-1.0728455489942148,7.668000221252441,1.52356290201982,8.01099967956543,-0.07033559660839217
2826,2011-02-28,7.927999973297119,7.998000144958496,7.751999855041504,7.782999992370605,9425793.0,0.01941623040389051,-1.3768114606632866,1.8831131835944097,38.660460615872495,49.482660572655014,0.016110914012542388,0.097473871930978,-0.4802308836125295,-1.2586526277472103,32.303211828939375,0.2460002899169922,0.12184840652405615,-0.0769000530242927,-0.4334802450774067,0.2796801390288213,-0.2551901490508488,0.10139004300226429,0.20342723729160106,75.93366619609489,32.62234969397549,0.17829009602655685,2,-0.04800009727478027,-0.18849992752075195,-0.5457500219345093,-1.0994999408721924,-0.17799997329711914,0,-0.0918264589409703,-1.8849635196664656,7.776999950408935,-2.5371913853914583,7.6630001068115225,-1.0728455489942148,7.668000221252441,-0.0918264589409703
2827,2011-03-01,7.857999801635742,8.175000190734862,7.801000118255615,7.994999885559082,12821588.0,-0.008829486868964342,-1.9800867807532003,-0.9448282892724722,40.262411926725136,46.53057496559399,0.05891513485487199,0.17951306909557907,-0.3926083019000206,-1.1588220987955156,31.418037270880887,0.37400007247924627,0.04567213709970819,-0.14870021343231166,-0.5017388352778962,0.2043384084132729,-0.32521952435510393,0.027819097490480615,-0.29600000381469727,47.51649982631776,5.846101353835458,0.17651931092279244,3,0.02200007438659668,-0.08349967002868652,-0.4077497720718384,-1.0294997692108154,-0.23799991607666016,1,-0.09340795974615623,-1.3768114606632866,7.927999973297119,-1.8849635196664656,7.776999950408935,-2.5371913853914583,7.6630001068115225,-0.09340795974615623
2828,2011-03-02,7.78000020980835,7.823999881744385,7.679999828338622,7.78000020980835,11023938.0,-0.009926138177193122,2.2727528881375236,-0.0,38.3552683794961,43.64866137896945,0.09589273527660769,0.25565615643082396,-0.29765828388324866,-1.0520689582333311,30.10105073209482,0.17799997329712003,-0.01936371250460933,-0.2171998262405399,-0.5843404643204106,0.14994081183933083,-0.4007701452804753,-0.033629507200604536,-0.2057404041290285,34.60266207724139,-5.968913388297992,0.18357031903993523,3,0.0884997844696036,0.15049982070922852,-0.3297501802444458,-0.9515001773834229,-0.32200002670288086,2,-0.06246787248443131,-1.9800867807532003,7.857999801635742,-1.3768114606632866,7.927999973297119,-1.8849635196664656,7.776999950408935,-0.06246787248443131
2829,2011-03-03,7.820000171661378,7.894999980926514,7.789999961853027,7.8499999046325675,7171820.0,0.00514138313294632,-1.3333298012122239,-100.0,37.28246683920901,40.78722643016894,0.02462006104650616,0.2104585191281485,-0.3225370531962213,-1.0637169578458128,28.739319049489705,0.11499977111816406,-0.0585178305434102,-0.1670498847961417,-0.5423215486134394,0.2082217790211569,-0.35468571670479054,0.020585947112507164,-0.23372555828094566,28.28287693468147,-8.6052867389423,0.18763583190864916,3,0.04849982261657537,0.12049984931945712,-0.3537502288818368,-0.9915001392364511,-0.5380001068115252,3,-0.07480818737919415,2.2727528881375236,7.78000020980835,-1.9800867807532003,7.857999801635742,-1.3768114606632866,7.927999973297119,-0.07480818737919415
2830,2011-03-04,7.690000057220459,7.949999809265138,7.638999938964844,7.88100004196167,8914569.0,-0.016624055190180398,-1.1228644058418265,6.366722827987789,33.18720666055765,38.92395627491444,0.11830666369145248,0.33063237971660797,-0.1823219462171748,-0.9080364574739344,27.05495667165953,0.31099987030029386,-0.10438049731142929,-0.28005001544952357,-0.6772907461919289,0.11719071529288261,-0.4786703808207271,-0.08142965007832004,-0.0919509322929386,9.514942966388364,-21.705398420854696,0.1986203653712031,3,0.17849993705749423,0.250499963760376,-0.22375011444091797,-0.7925000190734863,-0.3340001106262216,4,-0.043693103142729006,-1.3333298012122239,7.820000171661378,2.2727528881375236,7.78000020980835,-1.9800867807532003,7.857999801635742,-0.043693103142729006
2831,2011-03-07,7.732999801635742,7.885000228881836,7.619999885559082,7.630000114440918,9938340.0,0.005591644225660275,-3.308943593719713,-0.5392654210647201,38.611836756989504,37.467996478205805,0.06874009523591429,0.2644086706511466,-0.21165620176647337,-0.9241904108609393,24.884861856651263,0.2650003433227539,-0.1450213329771568,-0.21370027065277064,-0.6089250409569988,0.18152449965145756,-0.41131265580488474,-0.01608788550065654,-0.12341165539207477,20.360334043576945,-10.471306630029463,0.19761238515211424,3,0.14000034332275302,0.20750021934509277,-0.26674985885620117,-0.8354997634887695,-0.7229995727539062,0,-0.03491529650232261,-1.1228644058418265,7.690000057220459,-1.3333298012122239,7.820000171661378,2.2727528881375236,7.78000020980835,-0.03491529650232261
2832,2011-03-08,7.76800012588501,7.809999942779541,7.591000080108643,7.760000228881836,10223169.0,0.004526099204329892,3.7608908607472906,0.07766913882021796,38.61185648217924,37.530740712580446,-0.004866395009502256,0.20013231810926868,-0.22643527074165615,-0.9348068307397037,22.406463625140848,0.21899986267089844,-0.18398695082224847,-0.1535999298095705,-0.5254439139242049,0.21824405430506388,-0.3395219218668881,0.03232206224774625,0.40700006484985174,49.30367111759279,19.49958753595093,0.18592199205731705,3,0.10500001907348544,0.1724998950958252,-0.30175018310546875,-0.6935000419616699,-0.7109999656677246,1,-0.0023172149321970537,-3.308943593719713,7.732999801635742,-1.1228644058418265,7.690000057220459,-1.3333298012122239,7.820000171661378,-0.0023172149321970537
2833,2011-03-09,7.48199987411499,7.78000020980835,7.452000141143799,7.7750000953674325,15652240.0,-0.03681774551174266,1.1650137385551385,-36.625499195327045,33.7058648469058,37.09511993862969,0.28158693732325446,0.4577798915583493,0.07591266247157868,-0.625343218094649,19.77849338169644,0.3280000686645508,-0.2012589531572182,-0.406700158119202,-0.8121042213023433,-0.0012960949360607543,-0.6094021897107726,-0.20399812652763138,0.6813203144073476,6.024046779862894,-25.57563187423432,0.20270203159157044,3,0.33150029182433993,0.4035003185272217,0.00025010108947753906,-0.3599998950958252,-0.5720000267028817,2,0.018444268078849024,3.7608908607472906,7.76800012588501,-3.308943593719713,7.732999801635742,-1.1228644058418265,7.690000057220459,0.018444268078849024
2834,2011-03-10,7.2119998931884775,7.380000114440918,7.1599998474121085,7.375,21413826.0,-0.036086605916770265,1.5433507530153794,0.556313937630393,29.612384265305906,36.4766396414712,0.537397910740502,0.690570208340362,0.35897639073888055,-0.3315351574163019,18.393686334385524,0.32200002670288175,-0.24508503095890255,-0.6306001424789418,-1.1196208728615717,-0.14157941209631186,-0.8751105076702563,-0.3860897772876273,0.9228674934387184,6.582284593330526,-25.239456604748675,0.24451036519131497,3,0.4555001258850071,0.5275001525878897,0.3057498931884757,-0.05450010299682706,-0.2189998626709002,3,0.03410985767613939,1.1650137385551385,7.48199987411499,3.7608908607472906,7.76800012588501,-3.308943593719713,7.732999801635742,0.03410985767613939
2835,2011-03-11,7.324999809265138,7.324999809265138,6.920000076293945,7.035999774932861,21709242.0,0.015668319155604182,1.80276598518009,-1.7730051837723504,36.72375441546836,36.26145006364852,0.39508668541934,0.5361448134482645,0.2627181037871944,-0.421648460484632,17.05989168822156,0.4049997329711923,-0.2385507370909874,-0.47385022640228147,-0.9843330115624065,0.036632558757844436,-0.729091618982344,-0.21860883382221896,0.751375525009153,41.96887760950956,6.019098231895136,0.25524139258006284,3,0.2225003242492658,0.29450035095214755,0.20675039291381747,-0.15349960327148526,-0.21999979019165128,4,-0.00587027242797955,1.5433507530153794,7.2119998931884775,1.1650137385551385,7.48199987411499,3.7608908607472906,7.76800012588501,-0.00587027242797955
2836,2011-03-14,7.24399995803833,7.380000114440918,7.050000190734862,7.0900001525878915,17041978.0,-0.01105800045542027,-1.8205154330358733,0.5328712358330661,28.19783951211332,34.92094201758054,0.4122054244878628,0.5688921946934347,0.35167509693142485,-0.31852757280337407,15.420729668338096,0.3299999237060556,-0.23329668982219776,-0.5057000637054445,-1.031667190560288,0.02026706314939819,-0.7686836271328659,-0.24271650027802316,0.7398653555975327,36.40448655613687,4.637576099614254,0.2629835634274214,3,0.19099998474121094,0.3755002021789551,0.30525028705596924,-0.07249975204467773,-0.10400009155273349,0,0.015461069741120825,1.80276598518009,7.324999809265138,1.5433507530153794,7.2119998931884775,1.1650137385551385,7.48199987411499,0.015461069741120825
2837,2011-03-15,6.927999973297119,7.063000202178955,6.627999782562256,7.0,32416002.0,-0.04362230626334562,3.393934066569212,-0.46753323156666243,28.63740468418213,33.841179384767884,0.6508562225461274,0.8378267359871838,0.6784752065050936,0.017661158358038165,14.658082059385515,0.6160001754760742,-0.2424410582615879,-0.764550042152405,-1.383663415579722,-0.14543666872508787,-1.074106728866063,-0.45499335543874686,0.97075612135139,26.04167356534985,-7.319901563536835,0.30955668671365844,3,0.36099982261657715,0.5455000400543213,0.7647500038146973,0.30900001525878906,0.5180001258850098,1,0.011836064650804445,-1.8205154330358733,7.24399995803833,1.80276598518009,7.324999809265138,1.5433507530153794,7.2119998931884775,0.011836064650804445
2838,2011-03-16,6.908999919891357,7.197999954223633,6.908999919891357,7.10699987411499,27706391.0,-0.002742501945582343,-1.9191929408818118,2.7499983443160367,28.40778156813903,32.85510324353788,0.5959861167504608,0.8037618574730683,0.7082772776407777,0.054740967234996774,13.737695619162377,0.2890000343322754,-0.2723103137900571,-0.7237000942230223,-1.4030265341592703,-0.04437365428677431,-1.0633633141911467,-0.38403687425489785,0.8626805435485263,37.367023047330505,2.1184148633531237,0.3396632199681242,3,0.37999987602233887,0.564500093460083,0.8297500610351562,0.5099999904632577,0.506999969482421,2,0.021421369524093903,3.393934066569212,6.927999973297119,-1.8205154330358733,7.24399995803833,1.80276598518009,7.324999809265138,0.021421369524093903
2839,2011-03-17,6.9720001220703125,7.065999984741211,6.901999950408936,6.949999809265138,16222848.0,0.00911857040229136,-1.7796608799664058,-0.11111271662379499,26.253694784302297,32.084713035065064,0.4470603033779712,0.692465401209879,0.6567114886611769,0.009572060010029304,12.641189663712499,0.1640000343322745,-0.3040627384018171,-0.6074998855590819,-1.3196972870585437,0.1046975159403809,-0.9635985863088132,-0.2514011848093505,0.6853122732818084,45.74470580999189,10.735356465373748,0.3560987007497313,3,0.2844998836517334,0.48149991035461426,0.7982499599456787,0.5185000896453857,0.67799997329712,3,-0.008892752950754867,-1.9191929408818118,6.908999919891357,3.393934066569212,6.927999973297119,-1.8205154330358733,7.24399995803833,-0.008892752950754867
2840,2011-03-18,6.827000141143799,7.0970001220703125,6.827000141143799,7.054999828338622,19219629.0,-0.020797472516890347,-1.368424134685768,-10.363474793012646,17.406757027630604,29.728593065136298,0.5104492027366598,0.7852634602899595,0.8115677808322221,0.17432786824537327,12.133856248570273,0.26999998092651367,-0.3338557502225612,-0.6937998533248901,-1.451774862294215,0.06417515564443477,-1.0727873578095526,-0.3148123488402277,0.7273809929293353,26.46280196238695,-3.2306895832666847,0.37898750448466256,3,0.3919997215270996,0.6264998912811279,0.9432499408721924,0.6924998760223389,0.7829999923706046,4,0.024315202276525394,-1.7796608799664058,6.9720001220703125,-1.9191929408818118,6.908999919891357,3.393934066569212,6.927999973297119,0.024315202276525394
2841,2011-03-21,7.164999961853027,7.164999961853027,7.0,7.03000020980835,13640287.0,0.049509274018060934,1.4444483690373169,-0.5921049879744873,32.294330144834746,29.026645694320244,0.09320725210769876,0.4169764934507807,0.49467964606387493,-0.14234088737764772,12.13656007379498,0.3379998207092285,-0.3616332113009779,-0.3230000257492067,-1.0830493030831683,0.4370492515847548,-0.7030246644161879,0.0570246129177745,0.29674303706901917,94.2105293978385,64.01326556539922,0.380024638666981,3,0.03900003433227539,0.2885000705718994,0.6472501754760742,0.377000093460083,0.46000003814697266,0,-0.008374032533005615,-1.368424134685768,6.827000141143799,-1.7796608799664058,6.9720001220703125,-1.9191929408818118,6.908999919891357,-0.008374032533005615
2842,2011-03-22,7.139999866485597,7.335999965667725,7.071000099182129,7.25,16358749.0,-0.003489196859809196,-1.137098557373393,-0.8148173003902942,33.19327078686638,28.96969079876031,0.022079235926106833,0.39355553316141023,0.52965293200005,-0.09483681452683879,13.15668498945255,0.2649998664855957,-0.3745891877110221,-0.30445013046264524,-1.0376621220190385,0.42876186109374803,-0.6710561262408419,0.062155865315551395,0.23836881080047068,61.49309101128876,30.537262533374495,0.36660599577819675,3,-0.13599991798400968,0.28400015830993564,0.6842502355575553,0.42400026321411044,0.5240001678466788,1,0.0,1.4444483690373169,7.164999961853027,-1.368424134685768,6.827000141143799,-1.7796608799664058,6.9720001220703125,0.0
2843,2011-03-23,7.0999999046325675,7.15500020980835,6.952000141143799,7.105000019073486,12732425.0,-0.005602235658404564,2.866649712536671,0.04545553065409818,31.09243276572019,29.134140632139676,0.0024518915278672893,0.4098328458269398,0.577303675823643,-0.03224120463080382,14.351489906144677,0.20300006866455078,-0.4082577990718086,-0.3160500764846814,-1.05676653079317,0.4246663778238071,-0.6864083036389257,0.05430815066956285,0.23600006103515714,53.63454962761705,21.417743170634104,0.3703582271542443,3,-0.09599995613098056,0.31299996376037686,0.7380001544952401,0.46400022506713956,0.6399998664855966,2,0.04873242242211928,-1.137098557373393,7.139999866485597,1.4444483690373169,7.164999961853027,-1.368424134685768,6.827000141143799,0.04873242242211928
2844,2011-03-24,7.239999771118164,7.243000030517577,7.046999931335449,7.072999954223633,12938128.0,0.019718291319166026,1.2658927035787655,-33.39919893190328,38.24450684350999,29.303113124144303,-0.1488071700607243,0.2492997304272926,0.44670690895489606,-0.14896917584203884,15.437219762894305,0.19600009918212802,-0.4463713316533795,-0.1549001932144165,-0.8900624681265494,0.5802620816977164,-0.522481330670483,0.21268094424164996,0.09600019454956055,81.139444470467,44.14868544869485,0.3675811374560665,3,-0.23599982261657715,0.17300009727478027,0.6837503910064697,0.32400035858154297,0.6800003051757812,3,0.02430940936734749,2.866649712536671,7.0999999046325675,-1.137098557373393,7.139999866485597,1.4444483690373169,7.164999961853027,0.02430940936734749
2845,2011-03-25,7.230000019073486,7.329999923706055,7.199999809265138,7.297999858856201,10007821.0,-0.0013811812653045097,-1.0312476716982961,-0.4071851158115949,36.62945849704279,30.23995967802535,-0.1717630047471257,0.2279031681042003,0.4625767873742799,-0.11537571417948556,16.60394355849358,0.13000011444091708,-0.4538866828690242,-0.13754994869232195,-0.8533024942876448,0.5782025969030018,-0.49542622148998383,0.22032632410533992,-0.6020002365112305,72.3958346268375,31.925790610382307,0.3578762727976617,3,-0.2480001449584961,0.17149996757507235,0.6937501430511475,0.3340001106262207,0.6329998970031738,4,0.058091296706216156,1.2658927035787655,7.239999771118164,2.866649712536671,7.0999999046325675,-1.137098557373393,7.139999866485597,0.058091296706216156
2846,2011-03-28,7.199999809265138,7.26200008392334,7.140999794006348,7.2150001525878915,8613724.0,-0.004149406601549832,1.2201846100004736,0.220593803907269,34.86139822589122,30.931514515993026,-0.16613103811392982,0.21140588818868178,0.4964787032459137,-0.06516562191295439,17.221053899279408,0.12100028991699219,-0.4283491501148804,-0.13115015029907173,-0.7993610752356055,0.537060774637462,-0.4652556127673382,0.2029553121691947,-0.557960023880006,64.58327641915021,24.188375653256514,0.33410546246826683,3,-0.11849975585937589,0.20150017738342108,0.731000304222106,0.3640003204345694,0.6750001907348624,0,0.05694449098757848,-1.0312476716982961,7.230000019073486,1.2658927035787655,7.239999771118164,2.866649712536671,7.0999999046325675,0.05694449098757848
2847,2011-03-29,7.124000072479247,7.21999979019165,7.051000118255615,7.198999881744385,9390897.0,-0.01055551927766607,1.8888925115949236,4.9998728463348545,39.255704445577855,32.13683928015289,-0.06638607710028044,0.24200441964743558,0.5627790178522103,0.02965760215320845,17.281405484539025,0.16899967193603516,-0.431836369037474,-0.17044990062713694,-0.7960957194634775,0.4551959182092036,-0.48327281004530764,0.14237300879103376,-0.46820108432769736,45.50265351200837,0.728673130822898,0.3128229094181703,3,-0.04250001907348544,0.2774999141693115,0.7795000076293954,0.4400000572204599,0.7839999198913574,1,0.07032564885227433,1.2201846100004736,7.199999809265138,-1.0312476716982961,7.230000019073486,1.2658927035787655,7.239999771118164,0.07032564885227433
2848,2011-03-30,7.2940001487731925,7.302000045776367,7.181000232696532,7.184999942779541,10579111.0,0.02386300878219716,-1.0683794820798156,-1.453339775949515,52.61814435990675,35.06622256633116,-0.1967176210612802,0.035550269084423824,0.3930433766570305,-0.12340503610326525,17.8144479625294,0.17799997329712003,-0.4091537994148142,0.02385017871856565,-0.5586555967205262,0.6063559541576575,-0.2674027090009803,0.3151030664381116,-0.6247171419105522,87.27923112954775,36.117973345917456,0.2912528877195459,3,-0.21250009536743075,0.10749983787536621,0.5359998941421518,0.26999998092651456,0.7009997367858896,2,0.05072660789859107,1.8888925115949236,7.124000072479247,1.2201846100004736,7.199999809265138,-1.0312476716982961,7.230000019073486,0.05072660789859107
2849,2011-03-31,7.235000133514403,7.322999954223633,7.232999801635742,7.300000190734862,6775934.0,-0.008088842069562174,-1.6086728171107405,-0.5963296732140562,47.02381947293706,38.35700728247633,-0.10782692635143043,0.05109614102440574,0.45907465181358287,-0.0492992977302249,18.06916022374595,0.09000015258789062,-0.3641982539333126,-0.005899834632874246,-0.5277438649845241,0.5159441957187756,-0.26682184980869916,0.25502218054295067,-0.5525027883148947,65.94987224515226,13.062970788947013,0.26092201517582486,3,-0.09100008010864169,0.16649985313415527,0.5949999094009408,0.3289999961853036,1.0029997825622567,3,0.06979953397159888,-1.0683794820798156,7.2940001487731925,1.8888925115949236,7.124000072479247,1.2201846100004736,7.199999809265138,0.06979953397159888
2850,2011-04-01,7.3540000915527335,7.3540000915527335,7.232999801635742,7.300000190734862,7945496.0,0.016447816978895524,3.4815004503469993,-0.830766973553901,53.54839205866018,40.718569717345815,-0.1611579422590701,-0.09946644932788651,0.3497942862059391,-0.14867575290838442,19.000508473523777,0.1210002899169913,-0.31045632051132444,0.12990012168884224,-0.35110356822528477,0.6109038116029692,-0.11060172326822126,0.37040196664590574,-0.6585526947830935,100.0,43.1681160799934,0.24050184495706356,4,-0.20099997520446689,0.047499895095825195,0.47599995136261075,0.21000003814697354,0.8759994506835929,4,0.07696491401888284,-1.6086728171107405,7.235000133514403,-1.0683794820798156,7.2940001487731925,1.8888925115949236,7.124000072479247,0.07696491401888284
2851,2011-04-04,7.4629998207092285,7.497000217437744,7.334000110626222,7.364999771118164,9167784.0,0.014821828637410439,-1.0375093505154447,1.8148190664570933,69.91809617273223,44.799105871330916,-0.24969958161275674,-0.2421459889963602,0.2535607840438878,-0.2352230358300158,19.843199177265337,0.16300010681152255,-0.25146820117076985,0.2523998498916624,-0.1812943697217282,0.686094069505053,0.03555274008496667,0.46924695969835817,-0.7412103161482646,92.37659435707184,30.342528872909156,0.21684710980669536,4,-0.23849964141845703,-0.061499834060669833,0.35225021839141846,0.10100030899047852,0.8140006065368652,0,0.053597762960875706,3.4815004503469993,7.3540000915527335,-1.6086728171107405,7.235000133514403,-1.0683794820798156,7.2940001487731925,0.053597762960875706
2852,2011-04-05,7.75,7.769999980926514,7.5869998931884775,7.739999771118164,16899157.0,0.03845640977966647,6.319975586030596,0.10204310021846916,76.1018093473722,49.80014771373669,-0.4929059405287566,-0.5592361645691781,-0.02832602287428898,-0.4998698287660215,20.988603290406438,0.30700016021728516,-0.15028722262966987,0.5403000354766849,0.11142832849488737,0.9691717424584825,0.3258641819857866,0.7547358889675833,-0.9816978526664295,96.6044160482893,30.150962931795036,0.21443585349089866,4,-0.34150004386901855,-0.3485000133514413,0.05974996089935303,-0.18599987030029297,0.43700027465820135,1,0.016129032258064502,-1.0375093505154447,7.4629998207092285,3.4815004503469993,7.3540000915527335,-1.6086728171107405,7.235000133514403,0.016129032258064502
2853,2011-04-06,7.619999885559082,7.7880001068115225,7.5900001525878915,7.785999774932861,12852557.0,-0.01677420831495713,1.3294036469509203,-16.599609002479497,69.30869958113334,53.251724684583735,-0.3144550831662256,-0.4409764334090429,0.10148149548573038,-0.3472789078019156,21.940997916369,0.19799995422363104,-0.09705276305949084,0.40339992046356166,-0.04777831582225289,0.8545781567493762,0.17781080232065438,0.6289890386064689,-0.7715619115380763,69.72970650903854,0.6296070406695691,0.22558911814290744,4,-0.2004997730255127,-0.33100008964538574,0.20725011825561523,-0.055999755859375,0.5629997253417969,2,0.0377952901754397,6.319975586030596,7.75,-1.0375093505154447,7.4629998207092285,3.4815004503469993,7.3540000915527335,0.0377952901754397
2854,2011-04-07,7.458000183105469,7.6500000953674325,7.452000141143799,7.619999885559082,10530650.0,-0.021259803790892984,-1.275864336921502,0.9759024723735878,68.61357914698712,56.805515867910884,-0.1321801767197801,-0.27363127449101565,0.259016577899172,-0.16744076563084587,21.645506364121218,0.1979999542236337,-0.04561144980138199,0.22910020351409877,-0.23478400429894375,0.6929844113271413,-0.0028419003924220476,0.4610423074206196,-0.5156059958054113,40.54058698192322,-32.55028691096624,0.23194210390652123,4,-0.038500070571899414,-0.16900038719177246,0.44149982929229736,0.10599994659423828,0.4089999198913574,3,0.07200317635685671,1.3294036469509203,7.619999885559082,6.319975586030596,7.75,-1.0375093505154447,7.4629998207092285,0.07200317635685671
2855,2011-04-08,7.282000064849853,7.577000141143799,7.2729997634887695,7.504000186920166,12125075.0,-0.0235988353358193,-1.533328829884884,1.3703736408644362,53.81605153202256,58.911588457481024,0.05807953837563229,-0.10647688754698681,0.4293820175943699,0.0242142173447375,20.709025123752703,0.3040003776550293,0.013119045213462854,0.055250072479247514,-0.4071550004799125,0.5176551454384075,-0.17595246400033204,0.28645260895882707,-0.2550452855986487,1.7476301671982706,-65.83499021349085,0.2312025364795798,4,0.1375000476837167,0.006999731063843662,0.6224999427795419,0.2820000648498544,0.6269998550415048,4,0.13128259306689793,-1.275864336921502,7.458000183105469,1.3294036469509203,7.619999885559082,6.319975586030596,7.75,0.13128259306689793
2856,2011-04-11,7.355999946594237,7.355999946594237,7.214000225067139,7.260000228881836,9278219.0,0.010162027064732015,1.9583362307898995,-0.4324309230874917,56.82680706141278,60.863933192573796,0.009538467059048372,-0.1809322829408977,0.3509424964428023,-0.03842750630960623,20.063955667895073,0.14199972152709872,0.04935894160089571,0.12364995479583651,-0.34233365325032405,0.5896335628419971,-0.10934184922724377,0.3566417588189168,-0.25294063458700133,24.738632540404364,-41.81261174922952,0.23299180402308048,4,0.12850022315979004,-0.0994999408721915,0.5485000610351571,0.20800018310546964,0.7349996566772452,0,0.1188145190303791,-1.533328829884884,7.282000064849853,-1.275864336921502,7.458000183105469,1.3294036469509203,7.619999885559082,0.1188145190303791
2857,2011-04-12,7.010000228881836,7.261000156402588,6.994999885559082,7.260000228881836,13731329.0,-0.04703639481027955,1.1111144750436155,-2.6041743242303768,47.616532821339305,60.308198577177414,0.37734900256284387,0.18079513247268508,0.6851344674314106,0.3174488545101184,18.567002631382334,0.36100006103515536,0.08300161360019409,-0.2264497756958006,-0.6824951832476014,0.22959563185600018,-0.45447247947170144,0.0015729280801002332,0.7779998779296866,1.8915938382794923,-63.55500830275837,0.22802270377590042,4,0.3814997673034668,0.2089996337890625,0.8967498540878296,0.5539999008178711,1.0199995040893555,1,0.18074181982820803,1.9583362307898995,7.355999946594237,-1.533328829884884,7.282000064849853,-1.275864336921502,7.458000183105469,0.18074181982820803
2858,2011-04-13,7.057000160217285,7.193999767303468,7.014999866485597,7.114999771118164,11736148.0,0.006704697546485949,-1.5211218417977723,0.23199844360351562,44.9025153105978,60.07249811469528,0.3276512212625402,0.1533118949516874,0.6218582778239252,0.282040380480451,17.60556209548226,0.18399953842163175,0.12569324554389727,-0.1868498563766483,-0.6249741358925274,0.25127442313923076,-0.40591199613458784,0.03221228338129123,0.7151399421691886,9.465687755480882,-51.765361457830764,0.21906213975793964,4,0.3344998359680176,0.1509997844696045,0.8497499227523804,0.5069999694824219,0.6519999504089364,2,0.16012471146183493,1.1111144750436155,7.010000228881836,1.9583362307898995,7.355999946594237,-1.533328829884884,7.282000064849853,0.16012471146183493
2859,2011-04-14,6.9099998474121085,7.048999786376952,6.880000114440918,7.048999786376952,10866477.0,-0.020830425034403133,1.4316510236566093,2.396566749428614,41.71842070125184,58.758056852761015,0.47349515208960913,0.31139450194788143,0.7488299857347771,0.4417152821647372,16.721832817821177,0.1770000457763672,0.1594748430534736,-0.3307501554489143,-0.7777607096722656,0.11626039877443706,-0.5542554325605904,-0.10724487833723817,0.8465974506378178,4.304122212606297,-53.2214035284374,0.22350527711167567,4,0.4240002632141122,0.29800009727478116,0.939500331878663,0.6540002822875985,0.9549999237060556,3,0.18422572960917316,-1.5211218417977723,7.057000160217285,1.1111144750436155,7.010000228881836,1.9583362307898995,7.355999946594237,0.18422572960917316
2860,2011-04-15,6.993000030517577,7.053999900817871,6.890999794006348,6.9099998474121085,10069021.0,0.01201160418788616,-1.6942101861631254,-0.5971238816620013,44.78589887783499,55.96559048666132,0.37314176444104863,0.25451750677623863,0.6461270562049011,0.3693344863569612,15.594587138340648,0.16300010681152344,0.1559159328406885,-0.2560499668121343,-0.676062716393079,0.16396278276881038,-0.46605634160260667,-0.04604359202166197,0.7285333801879883,23.73948653836122,-31.534493691516218,0.21000637479047213,4,0.34100008010864347,0.2149999141693124,0.7105000019073486,0.5710000991821298,0.864999771118165,4,0.12498213480124365,1.4316510236566093,6.9099998474121085,-1.5211218417977723,7.057000160217285,1.1111144750436155,7.010000228881836,0.12498213480124365
2861,2011-04-18,7.105000019073486,7.130000114440918,6.818999767303468,7.0,23894904.0,0.0160160143096153,3.0129022731257904,1.2650576799338173,49.52993433284323,53.01315992949144,0.22911272173106134,0.1452384487969436,0.5098390938807498,0.2654556714071603,14.603574997827423,0.3110003471374503,0.17017917569340213,-0.14104998111724854,-0.5644340570218107,0.28233409478731364,-0.35274201906953007,0.070642056835033,0.5828720597814936,64.7058823529411,7.857331040739901,0.21169203795228114,4,0.1984999179840088,0.10299992561340332,0.4785001277923584,0.4590001106262207,0.6750001907348633,0,0.11315973239402122,-1.6942101861631254,6.993000030517577,1.4316510236566093,6.9099998474121085,-1.5211218417977723,7.057000160217285,0.11315973239402122
2862,2011-04-19,7.139999866485597,7.276000022888184,7.111000061035156,7.235000133514403,16125704.0,0.004926086885032044,-1.1568639672883216,-0.9047642835409297,45.91727708238317,50.41411298518587,0.11005856206958331,0.11619603238525311,0.44820053319726494,0.23772930623563848,14.101819163789465,0.17100000381469727,0.16395258618781927,-0.10605013370513827,-0.5294342096097004,0.3173339421994239,-0.3177421716574198,0.10564190424714326,0.4957398736762926,70.24068263844195,16.529182898895144,0.21169203795228114,4,0.09450006484985352,0.06800007820129306,0.3872501850128165,0.42400026321411044,0.7290000915527335,1,0.13319324293684898,3.0129022731257904,7.105000019073486,-1.6942101861631254,6.993000030517577,1.4316510236566093,6.9099998474121085,0.13319324293684898
2863,2011-04-20,7.446000099182129,7.4770002365112305,7.289999961853027,7.289999961853027,17171619.0,0.042857176249101236,-1.3974373081954785,-1.642102093058305,54.94608475987684,48.89550249772917,-0.24945167657653577,-0.17133826082061177,0.12275903753947581,-0.05826603552807441,12.97650988718313,0.3370003700256339,0.1291817505303552,0.18265008926391602,-0.243870833813423,0.609171012341255,-0.030610372274753495,0.3959105508025855,0.14073524260825465,95.28873628822394,41.343846358902184,0.2132604615386697,4,-0.2480001449584961,-0.1425001621246338,-0.06475019454956055,0.027499914169311523,0.40600013732910156,2,0.07843132232206251,-1.1568639672883216,7.139999866485597,3.0129022731257904,7.105000019073486,-1.6942101861631254,6.993000030517577,0.07843132232206251
2864,2011-04-21,7.415999889373778,7.550000190734862,7.38100004196167,7.5370001792907715,7470921.0,-0.004029036987475476,1.2993168592392836,-0.7756422012740156,51.51662899482314,48.64001110470701,-0.25259925454624454,-0.13436549111296525,0.13276198685185836,-0.019451516066136598,12.275614468038816,0.16900014877319247,0.0491534923703858,0.1438498735427851,-0.2878733356945773,0.5755730827801475,-0.07201173107589653,0.35971147816146676,-0.5970001220703107,81.6689160408318,32.16378480076396,0.2158616046186813,4,-0.23149991035461337,-0.11249995231628329,-0.03474998474121005,0.05750012397766202,0.6250004768371591,3,0.03950919978737821,-1.3974373081954785,7.446000099182129,-1.1568639672883216,7.139999866485597,3.0129022731257904,7.105000019073486,0.03950919978737821
2865,2011-04-26,7.6500000953674325,7.6500000953674325,7.402999877929687,7.441999912261963,8821732.0,0.03155342630586433,1.374999999999997,-1.7190056589794869,54.31074736563487,48.36044891628724,-0.4793140376410099,-0.3534063451280476,-0.12105637929230362,-0.24636468871891282,12.039526951588615,0.24700021743774592,-0.008609121770007278,0.35685007572174143,-0.10597931692108098,0.8196794683645638,0.12543537940033023,0.5882647720431526,-0.8163803195953365,100.0,53.60791303138705,0.2314146963214113,4,-0.4155001640319824,-0.3465001583099374,-0.2950000762939462,-0.1765000820159921,0.3319997787475577,1,0.028104532427513096,1.2993168592392836,7.415999889373778,-1.3974373081954785,7.446000099182129,-1.1568639672883216,7.139999866485597,0.028104532427513096
2866,2011-04-27,7.610000133514403,7.675000190734862,7.565000057220459,7.672999858856201,8000559.0,-0.005228753118219132,2.2835670059071136,-0.30288302828008956,46.3579647046302,48.220608014430674,-0.4464434170930671,-0.29630709075920336,-0.10261842581529468,-0.2015779375165545,11.633040286635252,0.11000013351440341,-0.057489602907346615,0.29635009765624876,-0.1850545338714369,0.7777547291839344,0.05564778189240638,0.5370524134200911,-0.7437251449584936,88.47516980978935,46.43382120996697,0.24070231576384266,4,-0.36300015449523837,-0.3065001964569083,-0.2737501859664908,-0.13650012016296298,0.17799997329711914,2,0.0325886548975407,1.374999999999997,7.6500000953674325,1.2993168592392836,7.415999889373778,-1.3974373081954785,7.446000099182129,0.0325886548975407
2867,2011-04-28,7.625,7.673999786376952,7.511000156402588,7.640999794006348,7262459.0,0.001971073090989428,2.975611458078987,0.2539660914320279,50.13835401210802,48.80236787015403,-0.40792950266619066,-0.2865398801822634,-0.13442144270274614,-0.21486459503421962,10.83599786489336,0.16299962997436435,-0.062224072639263994,0.28629996776580846,-0.20557852314752,0.7781784586791369,0.04036072230914467,0.5322392132224723,-0.710201499313353,87.01294519224597,46.47157722468164,0.24593924545666404,4,-0.37800002098083496,-0.3215000629425049,-0.29624998569488525,-0.15149998664855957,0.21700000762939364,3,0.02032789636830823,2.2835670059071136,7.610000133514403,1.374999999999997,7.6500000953674325,1.2993168592392836,7.415999889373778,0.02032789636830823
2868,2011-04-29,7.664000034332275,7.690000057220459,7.591000080108643,7.636000156402588,4868231.0,0.005114758600954117,1.4750017881410487,-1.7500149013530428,56.11638334411689,50.40214149713904,-0.3931116206904166,-0.31241696815462827,-0.1912462105110091,-0.2549410034365964,10.391419448470307,0.0989999771118164,-0.07779730006721763,0.3068000078201294,-0.20541153414438185,0.8190115497846406,0.050694236837873774,0.562905778802385,-0.7035894322427358,91.58575352612573,48.93569993597264,0.2561057709822556,4,-0.4095001220703125,-0.3605000972747803,-0.4500000476837158,-0.19050002098083496,0.11600017547607422,4,0.02674842416332468,2.975611458078987,7.625,2.2835670059071136,7.610000133514403,1.374999999999997,7.6500000953674325,0.02674842416332468
2869,2011-05-02,7.739999771118164,7.7880001068115225,7.7059998512268075,7.710000038146973,5647600.0,0.009916458304466857,-3.3157907945591605,1.0714237057220708,64.45706042555904,52.587826113552815,-0.37883272028925496,-0.3674846986635618,-0.2822984199437908,-0.3274186787790585,10.153933895402838,0.12400007247924716,-0.044877354160242966,0.3575497627258297,-0.17853050455561092,0.8936300300072704,0.08950962908510895,0.6255898963665505,-0.721222012618151,87.53238775136138,38.068137463134,0.2680401336407203,5,-0.43649983406066895,-0.43649983406066895,-0.5314998626708984,-0.26649975776672363,0.1490001678466797,0,0.014470344793936052,1.4750017881410487,7.664000034332275,2.975611458078987,7.625,2.2835670059071136,7.610000133514403,0.014470344793936052
2870,2011-05-03,7.920000076293945,8.010000228881836,7.730000019073486,7.730000019073486,23245733.0,0.023255854069589743,-1.9473697419307883,6.333391613949201,66.68638909674088,54.494098865097,-0.4621048876149647,-0.5300853043591527,-0.47444160555275694,-0.5027506012751006,10.322241892213109,0.2800002098083496,-0.0008529899658764606,0.5092500686645511,-0.0778386684992789,1.0963388058283812,0.21570570008263612,0.8027944372464662,-0.8243000829627816,81.96389989670122,28.158697187714516,0.29354436858191496,5,-0.3594999313354492,-0.505500078201294,-0.7115001678466797,-0.4465000629425049,-0.22600030899047763,1,0.01527781423628638,-3.3157907945591605,7.739999771118164,1.4750017881410487,7.664000034332275,2.975611458078987,7.625,0.01527781423628638
2871,2011-05-04,7.86299991607666,8.0,7.834000110626222,7.947999954223633,14828540.0,-0.007196989857095715,-1.3216824723567315,-0.4473684870965394,80.44250865862143,58.33023570690125,-0.31991781700355393,-0.46544525893764543,-0.42469419686414867,-0.4360330953600986,11.145638797134772,0.1659998893737784,0.06733269846357359,0.43224990367889404,-0.18861495374192927,1.0531147610997174,0.12181747496848239,0.7426823323893057,-0.6575838944794157,70.54102375680735,9.749023689235713,0.3104324287104116,5,-0.21299982070922852,-0.4484999179840088,-0.6712499856948853,-0.3894999027252197,-0.21799993515014648,2,0.015134167532549814,-1.9473697419307883,7.920000076293945,-3.3157907945591605,7.739999771118164,1.4750017881410487,7.664000034332275,0.015134167532549814
2872,2011-05-05,7.875,7.9790000915527335,7.7119998931884775,7.908999919891357,10942143.0,0.001526145752437813,2.068963154793724,0.39999887803071954,79.94140423190868,61.10749342601589,-0.2421594847200499,-0.4928702117312227,-0.4500823177988895,-0.4419635473177088,11.448915587484109,0.26700019836425604,0.1295442100271451,0.43799998760223424,-0.19871093747021007,1.0747109126746786,0.11964452506601209,0.7563554501384564,-0.5730338735286047,67.78038640866637,0.4754657157790234,0.31835546253622193,5,-0.17949986457824707,-0.46050000190734863,-0.6334999799728394,-0.40149998664855957,-0.4140000343322754,3,-0.0110476054842511,-1.3216824723567315,7.86299991607666,-1.9473697419307883,7.920000076293945,-3.3157907945591605,7.739999771118164,-0.0110476054842511
2873,2011-05-06,7.907999992370605,7.934000015258789,7.677000045776367,7.8499999046325675,11000340.0,0.004190475221664158,3.6727210462660773,-1.7058889527789856,89.85621007633944,65.3674468795177,-0.22655793389178314,-0.5303805643500565,-0.4853053272333314,-0.46825718002494465,11.644531530167493,0.2569999694824219,0.17885482727101376,0.45659997463226265,-0.20986890322720964,1.1230688524917358,0.12336553570252651,0.7898344135619988,-0.5210697736099563,69.36931518775606,-5.660862320454584,0.33323443892973653,5,-0.20149993896484286,-0.4934999942779532,-0.6664999723434439,-0.43449997901916415,-0.4439997673034659,4,-0.008345976834204016,2.068963154793724,7.875,-1.3216824723567315,7.86299991607666,-1.9473697419307883,7.920000076293945,-0.008345976834204016
2874,2011-05-09,7.994999885559082,8.029999732971191,7.889999866485597,7.9060001373291025,10376486.0,0.01100150395452859,-1.3140418354640082,1.5344760965182567,89.88851278500104,69.32053192611394,-0.2489715064474769,-0.606165452670675,-0.5734019316270569,-0.5456455268758926,12.555520119117435,0.13999986648559481,0.24234278356821903,0.5167498826980594,-0.19271951942061527,1.2262192848167341,0.16201518163872208,0.8714845837573968,-0.5333012655838916,90.08502027572828,8.213024875736693,0.3547347010593372,5,-0.22449994087219238,-0.5705001354217529,-0.7534998655319214,-0.5214998722076416,-0.3919997215270996,0,-0.026891767208036432,3.6727210462660773,7.907999992370605,2.068963154793724,7.875,-1.3216824723567315,7.86299991607666,-0.026891767208036432
2875,2011-05-10,8.23799991607666,8.23799991607666,8.067000389099121,8.069999694824219,15719682.0,0.030394000499799345,1.035705973512866,1.8876482753447892,90.84352699835756,74.26337218097254,-0.44677554490109816,-0.8156931460912258,-0.8183727215370418,-0.7765653714065692,13.465934977479115,0.24300003051757812,0.271679518260477,0.7119499206542965,-0.06724082840753276,1.4911406697161258,0.3223545461233819,1.1015452951852112,-0.6967391402820295,100.0,15.297455783333476,0.3895953745309147,5,-0.36349987983703613,-0.7095000743865967,-0.9652498960494995,-0.7644999027252197,-0.7639999389648438,1,-0.04236464926768624,-1.3140418354640082,7.994999885559082,3.6727210462660773,7.907999992370605,2.068963154793724,7.875,-0.04236464926768624
2876,2011-05-11,8.229999542236326,8.288000106811522,8.064999580383299,8.25,15001995.0,-0.0009711548824758998,3.645811809584532,-0.11905018704481618,90.0734854559521,78.70060900806634,-0.38172156526936796,-0.7787864467358485,-0.8173446317454225,-0.7574146265266029,14.269398692006138,0.22300052642822266,0.3170615070684457,0.6602495670318582,-0.17481623459295292,1.4953153686566694,0.24271666621945265,1.0777824678442638,-0.5772605039965706,90.50727352188296,3.811181359580317,0.4175329008124056,5,-0.29049944877624423,-0.6764996051788312,-0.9527494907379133,-0.7564995288848859,-0.8349995613098127,2,-0.06512755829233163,1.035705973512866,8.23799991607666,-1.3140418354640082,7.994999885559082,3.6727210462660773,7.907999992370605,-0.06512755829233163
2877,2011-05-12,8.277000427246094,8.277000427246094,8.090000152587889,8.145000457763674,11449023.0,0.0057109219470254935,1.8333381498714254,-6.599847415601079,87.7383748930255,82.21416362461174,-0.3648811811451038,-0.7652339271071575,-0.8686587397959595,-0.7929744278228501,14.390733487399674,0.1870002746582049,0.3426209821602839,0.6439004421234129,-0.20449863108229493,1.4922995153291208,0.21970090552055943,1.0680999787262664,-0.5099143966634205,98.19972529187767,12.070442403332763,0.42419953660285376,5,-0.2945003509521493,-0.7235004901885986,-0.9640003442764282,-0.8035004138946533,-1.0120005607604972,3,-0.07635621767508571,3.645811809584532,8.229999542236326,1.035705973512866,8.23799991607666,-1.3140418354640082,7.994999885559082,-0.07635621767508571
2878,2011-05-13,8.187000274658201,8.309000015258789,8.187000274658201,8.298000335693361,10323959.0,-0.0108735227669714,-1.1981923156230285,-0.8409097477097743,83.2041028471775,84.2971683381249,-0.21556007622281914,-0.6179173258560677,-0.7815920045135467,-0.6920042574560803,14.55586328559822,0.12199974060058771,0.39317104219385257,0.4974002838134748,-0.33989224505711313,1.3346928126840627,0.07875401937818083,0.9160465482487687,-0.3261497103543354,70.88312714021804,-15.157252404840591,0.41864626443529385,5,-0.19400024414062322,-0.6230003833770734,-0.7820003032684308,-0.7135002613067609,-0.9160003662109348,4,-0.0886772058916031,1.8333381498714254,8.277000427246094,3.645811809584532,8.229999542236326,1.035705973512866,8.23799991607666,-0.0886772058916031
2879,2011-05-16,8.182999610900879,8.201000213623049,8.060999870300293,8.128999710083008,9331503.0,-0.0004886605133880284,2.111080499719116,-0.48648532545190554,78.62504244660411,85.6236853769986,-0.15881227925370212,-0.5414154495100609,-0.7819212424485489,-0.6782547800735141,14.057579108220708,0.14000034332275568,0.4380560398634614,0.4297496318817142,-0.3495441889756741,1.2090434527391025,0.04010272145302096,0.8193965423104084,-0.2325191564060285,49.193415036512626,-33.63199960781065,0.3896469104286941,5,-0.18999958038330078,-0.618999719619751,-0.8287496566772461,-0.7094995975494385,-0.8199996948242188,0,-0.08786501527825252,-1.1981923156230285,8.187000274658201,1.8333381498714254,8.277000427246094,3.645811809584532,8.229999542236326,-0.08786501527825252
2880,2011-05-17,7.867000102996826,8.163000106811522,7.867000102996826,8.149999618530272,13993605.0,-0.03861658596232831,-1.0918763995531413,-5.24074139483952,60.64621418689305,83.42409710236211,0.16637462938013314,-0.16504261304587686,-0.4698219178882166,-0.3560812268340232,13.214167401239454,0.31599950790405273,0.4636596587406503,0.07005012035369873,-0.6229881760741716,0.763088416781569,-0.27646902786023553,0.4165692685676339,0.4419999122619629,0.0,-78.71884787346877,0.346519148213935,5,0.12599992752075195,-0.30300021171569824,-0.5127501487731934,-0.39350008964538574,-0.444000244140625,1,-0.03355789189125302,2.111080499719116,8.182999610900879,-1.1981923156230285,8.187000274658201,1.8333381498714254,8.277000427246094,-0.03355789189125302
2881,2011-05-18,7.908999919891357,7.986000061035156,7.853000164031982,7.951000213623048,8104289.0,0.005338733487308733,1.3749984034468519,0.1484111859786087,61.507274848341616,81.37586050418798,0.1470499919178323,-0.15148723583703472,-0.5167005122841015,-0.3902428831286393,12.673303455872992,0.13299989700317383,0.47139722161708075,0.07184994220733643,-0.5408016761184449,0.6845015605331177,-0.23447586695555422,0.3781757513702271,0.39116009712219224,12.280652221424008,-62.687893994611656,0.30632580916289054,5,0.0840001106262207,-0.3450000286102295,-0.5547499656677246,-0.435499906539917,-0.608999729156495,2,-0.055000625513410895,-1.0918763995531413,7.867000102996826,2.111080499719116,8.182999610900879,-1.1981923156230285,8.187000274658201,-0.055000625513410895
2882,2011-05-19,8.090999603271483,8.109999656677246,7.929999828338622,7.949999809265138,10800476.0,0.02301171895607057,1.011172380724057,-3.3571144741770436,65.50469027949134,78.67013608231598,-0.0012158511339244171,-0.27256175607459365,-0.7026930484584639,-0.5603604884485023,12.952498388403558,0.20099973678588867,0.46474041882100536,0.2062996387481668,-0.3200734240174725,0.7326727015138061,-0.05688689263465285,0.4694861701309865,0.19127401962280466,52.192876510638,-19.81969532067876,0.2631865313828195,5,-0.009999513626096856,-0.5269997119903547,-0.7204995155334455,-0.6174995899200422,-0.7239995002746564,3,-0.08602146291832113,1.3749984034468519,7.908999919891357,-1.0918763995531413,7.867000102996826,2.111080499719116,8.182999610900879,-0.08602146291832113
2883,2011-05-20,8.029999732971191,8.210000038146973,7.967000007629394,8.121999740600586,10714685.0,-0.0075392254716742935,-1.2293636176718814,-0.6524832768568054,60.646096171162654,75.42097868077838,0.08818298659604551,-0.17451424332806642,-0.6372571251989587,-0.4881916399663764,14.106487604487326,0.243000030517579,0.443515875612408,0.11609978675842303,-0.3711432689772014,0.6033428424940483,-0.12752174110938874,0.3597213146262357,0.23510295156860295,49.57972867021156,-19.624109011167285,0.24362152786781258,5,0.051000356674194336,-0.4659998416900635,-0.7247498035430908,-0.556499719619751,-0.669999599456788,4,-0.09526773249375142,1.011172380724057,8.090999603271483,1.3749984034468519,7.908999919891357,-1.0918763995531413,7.867000102996826,-0.09526773249375142
2884,2011-05-23,7.709000110626222,7.934000015258789,7.673999786376952,7.9000000953674325,12054146.0,-0.03997504769856275,1.007725135410819,2.076086618499207,42.980709836641346,70.10288788503213,0.40716490197649957,0.17872503427335928,-0.30675579366770034,-0.15801575201036222,14.572809311598899,0.35599994659423917,0.41570695845749484,-0.2195498466491692,-0.6590386759216527,0.21993898262331424,-0.4392942612854105,0.00019456798707206957,0.5396184730932605,6.529908173305637,-58.5375473143794,0.2197444146362417,5,0.2824997901916495,-0.14500021934509366,-0.4092501401901254,-0.23550009727478116,-0.2930002212524432,0,-0.05681673315521263,-1.2293636176718814,8.029999732971191,1.011172380724057,8.090999603271483,1.3749984034468519,7.908999919891357,-0.05681673315521263
2885,2011-05-24,7.864999771118164,7.949999809265138,7.736000061035156,7.760000228881836,10698961.0,0.020236043358841105,-1.7973845616834663,-0.5497358671446689,50.0624174390217,65.65721366092875,0.2153358354692525,0.04180167195292661,-0.45488799300740723,-0.30280099163434837,14.718401063038849,0.24099969863891602,0.377302735558553,-0.07430016994476318,-0.4952269431927707,0.34662660330324435,-0.28476355656876606,0.13616321667924058,0.3491416847607667,35.63430877326592,-27.553525283372345,0.21046338662400355,5,0.12650012969970703,-0.30099987983703613,-0.5939997434616089,-0.39149975776672363,-0.18599987030029297,1,-0.06382706543551941,1.007725135410819,7.709000110626222,-1.2293636176718814,8.029999732971191,1.011172380724057,8.090999603271483,-0.06382706543551941
2886,2011-05-25,7.857999801635742,7.869999885559082,7.7249999046325675,7.769999980926514,9091676.0,-0.0008900152175626008,1.5892856382593898,0.8380971843778383,49.46774586522201,61.404921546728374,0.18329365182118273,0.07202662675177685,-0.437328425810918,-0.28856911350952164,14.763614371804318,0.14499998092651456,0.33064057633571586,-0.09370012283325213,-0.48752029625616977,0.3001200505896655,-0.2906102095447114,0.10320996387820713,0.3237331540730697,34.32834493102778,-27.110403907776842,0.19691008671145888,5,0.1335000991821289,-0.29399991035461426,-0.586999773979187,-0.38449978828430176,-0.10599994659423828,2,-0.05535759146863184,-1.7973845616834663,7.864999771118164,1.007725135410819,7.709000110626222,-1.2293636176718814,8.029999732971191,-0.05535759146863184
2887,2011-05-26,7.78000020980835,7.9749999046325675,7.76200008392334,7.920000076293945,6612529.0,-0.009926138177193122,-1.4204508817417447,-1.5909108150138986,46.102320211016476,57.28250125382158,0.20493042654454552,0.17100115897204304,-0.33927069973594115,-0.2005722283714899,15.208074119206982,0.21299982070922763,0.25239643176095505,-0.17944972515106183,-0.5517101775058215,0.19281072720369785,-0.3655799513284421,0.006680501026317565,0.37126875574054985,19.776189112104852,-38.97979869472545,0.18613022617737968,5,0.16199970245361328,-0.07000017166137695,-0.5242502689361572,-0.3065001964569092,0.08499956130981445,3,-0.06169665888547726,1.5892856382593898,7.857999801635742,-1.7973845616834663,7.864999771118164,1.007725135410819,7.709000110626222,-0.06169665888547726
2888,2011-05-27,7.86899995803833,7.929999828338622,7.769999980926514,7.85099983215332,5774667.0,0.011439556019263053,1.285714285714302,-0.12857245036631346,46.16788442902941,53.676150362979946,0.07384408413540466,0.10345093053263366,-0.4061520513686512,-0.2789556596004301,15.612730950808965,0.1599998474121085,0.17461640549430157,-0.10069997310638445,-0.4492410125833306,0.2478410663705608,-0.27497049284485797,0.07357054663208817,0.2536328567602517,64.78408473440527,9.578290565596319,0.17427051973847274,5,0.07299995422363281,-0.06949996948242188,-0.6477500200271606,-0.39549994468688965,0.14600038528442383,4,-0.0637946191026093,-1.4204508817417447,7.78000020980835,1.5892856382593898,7.857999801635742,-1.7973845616834663,7.864999771118164,-0.0637946191026093
2889,2011-05-30,7.8520002365112305,7.915999889373778,7.820000171661378,7.8499999046325675,3021609.0,-0.00216034078253291,-2.0967751859286747,0.1111287716231387,36.389284945658,50.98093600284272,0.04353171311683557,0.13625766977459008,-0.36880643361733245,-0.2514903698184803,15.651722213740602,0.09599971771240057,0.10391055872149568,-0.12329971790313721,-0.45968856443473705,0.21308912862846263,-0.291494141168938,0.04489470536266271,0.24371459658205374,50.8001327514652,1.208434226418568,0.1681944232658001,5,0.08999967575073242,-0.0070002079010009766,-0.6012502908706665,-0.37850022315979004,0.08799982070922852,0,-0.06265920633943212,1.285714285714302,7.86899995803833,-1.4204508817417447,7.78000020980835,1.5892856382593898,7.857999801635742,-0.06265920633943212
2890,2011-05-31,8.041000366210938,8.088000297546388,7.8959999084472665,7.925000190734862,12007601.0,0.024070316353388632,-1.2068916378464918,57.990464839068856,44.090078441102406,49.045691957593924,-0.13208052260388214,-0.045547893065013945,-0.5301704828230207,-0.42888352017914144,15.163301005001841,0.23600006103515803,0.04372213563692551,0.05965039730071986,-0.2769031349763029,0.39620392957774175,-0.10862636883779153,0.22792716343923125,-0.36700057983398526,87.05237452825317,40.87496275460703,0.1682767661385111,5,-0.09900045394897461,-0.18500041961669922,-0.7970004081726074,-0.5675003528594971,-0.012000083923339844,1,-0.07772670667488979,-2.0967751859286747,7.8520002365112305,1.285714285714302,7.86899995803833,-1.4204508817417447,7.78000020980835,-0.07772670667488979
2891,2011-06-01,7.98199987411499,8.116000175476074,7.949999809265138,8.050000190734862,10508509.0,-0.007337456710470147,-1.5151485595593088,-0.5862087392608837,40.84417120096466,46.30563428220207,-0.0688794234026453,0.02405837164792146,-0.4545461165449769,-0.3549725620203734,14.687287030985738,0.1660003662109366,-0.0066260664690744875,-0.005300092697143377,-0.3372195402138587,0.32661935481957194,-0.17125981645550148,0.16065963106121384,-0.2997200775146496,62.146817314841755,21.618366117237365,0.1659597237583576,6,-0.039999961853027344,-0.07199978828430176,-0.7129999399185181,-0.5284998416900635,0.13299989700317383,2,-0.03796040817787094,-1.2068916378464918,8.041000366210938,-2.0967751859286747,7.8520002365112305,1.285714285714302,7.86899995803833,-0.03796040817787094
2892,2011-06-02,7.7880001068115225,7.90500020980835,7.73199987411499,7.860000133514403,6360106.0,-0.02430465677312199,1.1358042497328598,1.058818992055116,38.36733014292338,43.83021583461992,0.08674171302998257,0.2226199785780958,-0.24502806992931347,-0.1526275543705511,14.41528558125475,0.25,-0.023070690832726726,-0.1949498653411874,-0.5352409700917162,0.14534123940934052,-0.36509541771645093,-0.024804312965923003,-0.08837149505615294,14.583382486430411,-21.192254817580334,0.1701455523752641,6,0.10699987411499112,0.12199997901916593,-0.5127501487731925,-0.3345000743865958,0.14899969100952237,3,-0.004622528412465243,-1.5151485595593088,7.98199987411499,-1.2068916378464918,8.041000366210938,-2.0967751859286747,7.8520002365112305,-0.004622528412465243
2893,2011-06-03,7.842000007629394,7.874000072479247,7.7189998626708975,7.800000190734862,8578469.0,0.0069337313915343035,1.924533733996707,-0.5833305738600616,40.33994080186559,43.53679705297817,0.0036538187917312115,0.17225352981082676,-0.28127273895274474,-0.19890538511408362,14.279159200041958,0.1550002098083496,-0.04387178967047234,-0.13764996528625595,-0.48225416662274245,0.20695423605023056,-0.30995206595449876,0.03465213538198686,-0.12571653332519617,30.98237985995165,-2.968106283947577,0.1723021006682432,6,0.07550001144409269,0.10800004005432218,-0.5667500495910636,-0.3884999752044669,-0.0799999237060538,4,0.0029328951117564284,1.1358042497328598,7.7880001068115225,-1.5151485595593088,7.98199987411499,-1.2068916378464918,8.041000366210938,0.0029328951117564284
2894,2011-06-06,7.78000020980835,7.816999912261963,7.699999809265138,7.816999912261963,7393659.0,-0.007906120601979705,5.324380751088953,-0.8809491371480472,47.121111136357314,43.20998524157102,0.0858077169685787,0.22906447780436423,-0.2063853826374782,-0.12948161302930572,13.738766871668751,0.14200019836425604,-0.09093807901779272,-0.18889977931976354,-0.544719198055887,0.1669196394163608,-0.36680948868782615,-0.01099006995170182,0.3359999656677246,19.2308485859955,-18.22869097812566,0.177909709368062,6,0.12799978256225586,0.21149969100952148,-0.5010002851486206,-0.3560001850128174,-0.2970004081726074,0,0.030205671873650752,1.924533733996707,7.842000007629394,1.1358042497328598,7.7880001068115225,-1.5151485595593088,7.98199987411499,0.030205671873650752
2895,2011-06-07,7.888999938964844,7.986000061035156,7.771999835968018,7.78000020980835,12306852.0,0.014010247585736213,-2.4239905395868697,-2.9459623166739695,49.36628611298882,43.19871193576734,-0.02171291256567276,0.09758097568476387,-0.3006428821680922,-0.23213649063564823,12.72397809999365,0.21400022506713867,-0.12536406795070043,-0.06245005130767822,-0.39625258581049216,0.2713524831951357,-0.22935131855908608,0.10445121594372875,0.21868022918701158,45.43268349044481,4.5903890729936805,0.1669012672514071,6,0.01900005340576172,0.10249996185302734,-0.5855000019073486,-0.4760000705718994,-0.38899993896484375,1,0.006464712720267496,5.324380751088953,7.78000020980835,1.924533733996707,7.842000007629394,1.1358042497328598,7.7880001068115225,0.006464712720267496
2896,2011-06-08,7.693999767303468,7.877999782562256,7.682000160217285,7.869999885559082,10484549.0,-0.024717983669671928,1.0416636657369993,-1.6146839961677864,37.52356090770004,42.245516457621065,0.16492055546843165,0.2638965931114816,-0.09189530267654877,-0.03272319417068292,11.339297221130327,0.2069997787475586,-0.11007117114045784,-0.23065023422241104,-0.5562559381888947,0.09495546974407354,-0.39345308620565245,-0.06784738223916875,0.4055267936706537,3.947240460901201,-33.9944953106436,0.16280285198324215,6,0.205000400543212,0.2975001335144034,-0.20649969577789395,-0.28099989891052335,-0.2539997100830087,2,0.04354048935740207,-2.4239905395868697,7.888999938964844,5.324380751088953,7.78000020980835,1.924533733996707,7.842000007629394,0.04354048935740207
2897,2011-06-09,7.644999980926514,7.644999980926514,7.3959999084472665,7.5999999046325675,16545470.0,-0.006368571335962914,10.066651125333745,-0.25568207987559527,37.808732804473266,41.31672183267038,0.21540929296547162,0.2773401931883157,-0.026983974981284575,0.014110633133448403,10.014134763885602,0.29799985885620117,-0.12070128422072024,-0.24804999828338659,-0.5515983771457673,0.055498380578994144,-0.39982418771457695,-0.09627580885219622,0.43782552401733454,42.20339120033612,5.496926588351521,0.15177418943119036,6,0.11100006103515625,0.20749998092651367,-0.11274993419647217,-0.243499994277955,-0.3800001144409171,3,0.0614780629645848,1.0416636657369993,7.693999767303468,-2.4239905395868697,7.888999938964844,5.324380751088953,7.78000020980835,0.0614780629645848
2898,2011-06-10,7.460999965667725,7.6620001792907715,7.434000015258789,7.6500000953674325,11117827.0,-0.02406802036858735,1.1408436200172825,-4.1999957614546055,41.400818097344946,41.873558849524485,0.3748697633520015,0.42600271573217974,0.16563709780947455,0.19890840010901023,8.482743137629974,0.22800016403198242,-0.13536406615889884,-0.39574999809265154,-0.7239281597662632,-0.06757183641904074,-0.559839078929457,-0.23166091725584614,0.5806160034863286,11.016956001680919,-28.287751186632896,0.16408908083680554,6,0.2950000762939453,0.39149999618530273,0.09400010108947754,-0.05949997901916593,-0.3579998016357422,4,0.06379839623960115,10.066651125333745,7.644999980926514,1.0416636657369993,7.693999767303468,-2.4239905395868697,7.888999938964844,0.06379839623960115
2899,2011-06-13,7.464000225067139,7.533999919891357,7.433000087738037,7.449999809265138,5471456.0,0.00040212564176655974,-3.208338714324032,-0.07407622325045791,34.445312953740114,40.80191823981757,0.3475973151638758,0.3861743252519805,0.17337254458590756,0.20041984822353776,7.590610508208778,0.10099983215332031,-0.13837854722957754,-0.3567997694015501,-0.691949326493674,-0.02165021230942621,-0.5243745479476116,-0.1892249908554886,0.5388787804445077,11.525474412439655,-27.07680308197751,0.1675747785460619,6,0.29199981689453125,0.38849973678588867,0.09649980068206787,-0.06250023841857999,-0.017000198364257812,0,0.0399249530908905,1.1408436200172825,7.460999965667725,10.066651125333745,7.644999980926514,1.0416636657369993,7.693999767303468,0.0399249530908905
2900,2011-06-14,7.603000164031982,7.666999816894531,7.514999866485597,7.548999786376952,7455718.0,0.018622713662042267,-1.491798024646987,3.8570552774091156,41.027452214743974,40.82228279690416,0.15637803664931216,0.23861605134901698,0.04310853897886524,0.06736051975655144,7.408226933918824,0.20299959182739258,-0.14576898410202244,-0.204599833488464,-0.5526356269931583,0.14343596001623027,-0.37861773024081113,-0.030581936736116866,0.36346609565580135,42.94612233349514,3.6461139726118716,0.17401789675234716,6,0.08799982070922852,0.24949979782104492,-0.005500316619873047,-0.20150017738342374,-0.39300012588500977,1,-0.01578329078091223,-3.208338714324032,7.464000225067139,1.1408436200172825,7.460999965667725,10.066651125333745,7.644999980926514,-0.01578329078091223
2901,2011-06-15,7.473999977111816,7.592999935150146,7.422999858856201,7.571000099182129,8984803.0,-0.016967010934767046,1.411352122773929,-1.7962859943309462,39.6059678517088,40.959909208991434,0.22991881064652553,0.3513711712001406,0.17601185716726686,0.2023938845083295,7.422828947364268,0.18000030517578125,-0.13998322276781305,-0.3118500232696535,-0.6865521846447606,0.06285213810545365,-0.4992011039572075,-0.12449894258209948,0.4582383015015363,28.78232288396818,-12.450824625159964,0.18735108068755377,6,0.21700000762939453,0.37849998474121094,0.22749996185302734,-0.0410001277923584,-0.34999990463256925,2,0.003478729324030594,-1.491798024646987,7.603000164031982,-3.208338714324032,7.464000225067139,1.1408436200172825,7.460999965667725,0.003478729324030594
2902,2011-06-16,7.394999980926514,7.478000164031982,7.269999980926514,7.4099998474121085,11788914.0,-0.010569975438484147,1.7549601952815383,0.1546376042158159,33.78932928380489,40.23206348476246,0.27637273779776805,0.3958505751861576,0.24882518273909682,0.28145639287565327,7.149499671557336,0.20800018310546875,-0.1648540350370018,-0.3560500383377079,-0.740575666834081,0.028475590158665298,-0.5483128525858945,-0.1637872240895213,0.5050639954768741,31.48615910513123,-6.488376067645937,0.19226281424818648,6,0.2330000400543213,0.3945000171661377,0.3515000343322754,0.06299996376037509,-0.18400001525878906,3,0.006085203030427477,1.411352122773929,7.473999977111816,-1.491798024646987,7.603000164031982,-3.208338714324032,7.464000225067139,0.006085203030427477
2903,2011-06-17,7.264999866485597,7.428999900817871,7.165999889373778,7.3400001525878915,16280464.0,-0.01757946109211883,1.0790532606831622,5.000063578853969,31.365071003310632,38.48139235886838,0.353044422690048,0.490761876542817,0.37519139156490144,0.4088316878002507,6.616653988904736,0.2630000114440927,-0.1857366449308948,-0.4478001594543448,-0.8661944266896393,-0.02940589221905121,-0.6569972930719921,-0.23860302583669757,0.5846589902796415,19.76047733214838,-15.906319743865776,0.20919713361764689,6,0.3110001087188712,0.4725000858306876,0.5030001401901236,0.19300007820129217,-0.0019998550415039062,4,0.0,1.7549601952815383,7.394999980926514,1.411352122773929,7.473999977111816,-1.491798024646987,7.603000164031982,0.0
2904,2011-06-20,7.2709999084472665,7.324999809265138,7.131999969482423,7.179999828338622,9026268.0,0.0008258832858825116,-1.0641716411630955,-1.213329772962824,22.341941521685825,35.47868740427916,0.29865665574911393,0.4745983946694654,0.3707747753639401,0.3990335014701598,7.452154154630822,0.19299983978271484,-0.1884286981022898,-0.41990010738372696,-0.8826347862037656,0.04283457143631164,-0.6512674467937458,-0.1885327679737081,0.5102930515788255,25.98130441292866,-3.0539703946177887,0.23136733941001925,6,0.23399996757507235,0.40000009536743075,0.5075000524520865,0.19749999046325595,-0.06500005722045898,0,-0.023105452692979145,1.0790532606831622,7.264999866485597,1.7549601952815383,7.394999980926514,1.411352122773929,7.473999977111816,-0.023105452692979145
2905,2011-06-21,7.36299991607666,7.376999855041504,7.23799991607666,7.324999809265138,8735990.0,0.01265300629731958,3.2121203363870183,0.41758322373073176,28.280698866064256,34.45170273298629,0.138792496487409,0.36160097848085915,0.2871337663566731,0.3042107757147665,8.169838899504168,0.13899993896484375,-0.19885930947523,-0.3028001070022581,-0.7800054863941401,0.17440527238962478,-0.5414027966981996,-0.06419741730631667,0.34037788508419187,50.108452016835145,24.218035470324878,0.23860268969594134,6,0.036499977111816406,0.3080000877380371,0.41550004482269287,0.1054999828338623,-0.1640000343322754,1,0.011408408472586284,-1.0641716411630955,7.2709999084472665,1.0790532606831622,7.264999866485597,1.7549601952815383,7.394999980926514,0.011408408472586284
2906,2011-06-22,7.422999858856201,7.446000099182129,7.300000190734862,7.380000114440918,10061894.0,0.008148844691487023,2.280888522183607,1.1315690408071337,35.863660757849814,34.235583616694804,0.04057555042260308,0.28178842505555934,0.23397676887122731,0.24193189386507807,8.84674009001446,0.1459999084472665,-0.22161242362216615,-0.2210501670837406,-0.7010158554256165,0.25891552125813533,-0.46103301125467855,0.01893267708719737,0.2118126025032394,84.1039669797344,54.43762766983337,0.23998284417093782,6,-0.02349996566772461,0.2480001449584961,0.35550010204315186,0.04550004005432129,-0.4719996452331534,2,-0.02869457426367905,3.2121203363870183,7.36299991607666,-1.0641716411630955,7.2709999084472665,1.0790532606831622,7.264999866485597,-0.02869457426367905
2907,2011-06-23,7.300000190734862,7.436999797821045,7.258999824523926,7.380000114440918,10017734.0,-0.01657007550317957,-1.197521634190852,-1.860474400346007,30.07353111328179,32.97699617402112,0.12235771296031928,0.38681615954102266,0.373685513704916,0.36030157026610343,9.17528349554363,0.17799997329711914,-0.2634127870879297,-0.3200498342514049,-0.8190195897163273,0.17891992121351663,-0.5695347119838656,-0.07056495651894412,0.2744747715993361,53.50323307608393,23.011809836155944,0.24948487773246075,6,0.09949970245361417,0.3709998130798349,0.47849977016449063,0.16849970817566007,-0.29300022125243963,3,-0.024109604610558,2.280888522183607,7.422999858856201,3.2121203363870183,7.36299991607666,-1.0641716411630955,7.2709999084472665,-0.024109604610558
2908,2011-06-24,7.367000102996826,7.485000133514403,7.3400001525878915,7.39900016784668,8900941.0,0.00917806993306658,-2.3720939258684544,0.40000119209402796,34.871788422601455,33.024382337227934,0.04539550753379018,0.29542601387458944,0.323002547876893,0.2866511286801927,9.429945874711422,0.18499994277954102,-0.2690863771233083,-0.2279499292373659,-0.7246907557106965,0.2687908972359656,-0.47632034247403165,0.020420483999299854,0.15437786019515887,66.57224484833758,33.224813080161695,0.24837041323666564,6,0.03249979019165039,0.3039999008178711,0.45549988746643066,0.10149979591369629,-0.49499988555908203,4,-0.021175530765316863,-1.197521634190852,7.300000190734862,2.280888522183607,7.422999858856201,3.2121203363870183,7.36299991607666,-0.021175530765316863
2909,2011-06-27,7.360000133514403,7.418000221252441,7.323999881744385,7.35099983215332,5320286.0,-0.0009501790938722943,-1.9841281855269033,-0.28125884754650105,29.057806783168942,31.694421733719597,0.0403331084450782,0.2779260875554046,0.3513135281105946,0.2860460884144773,9.723385427101801,0.09400033950805664,-0.2739542561688584,-0.21034989356994682,-0.7021977141892739,0.28149792704938026,-0.45627380387961036,0.03557401673971672,0.125,49.39275710090967,16.848063412336636,0.24592391030966373,6,0.002499818801880771,0.26399993896484464,0.4624998569488534,0.10849976539611905,-0.6880002021789542,0,-0.013179364172646202,-2.3720939258684544,7.367000102996826,-1.197521634190852,7.300000190734862,2.280888522183607,7.422999858856201,-0.013179364172646202
2910,2011-06-28,7.415999889373778,7.4650001525878915,7.309000015258789,7.389999866485597,8124575.0,0.0076086623428681666,1.5161201009044267,2.8887947019868427,37.633452938616045,31.475253410042626,-0.05026846358543935,0.18203511320190469,0.31503913858035926,0.22257798154060637,9.211523061825432,0.15600013732910245,-0.27324377141161893,-0.12310011386871444,-0.5660266890044534,0.3198264612670245,-0.3445634014365835,0.0983631736991546,-0.28399991989135565,69.46896026432766,31.931008171453527,0.22146328756786948,6,-0.10749983787536532,0.20800018310546964,0.3617500066757211,0.05250000953674405,-1.013999938964842,1,-0.02831715766984777,-1.9841281855269033,7.360000133514403,-2.3720939258684544,7.367000102996826,-1.197521634190852,7.300000190734862,-0.02831715766984777
2911,2011-06-29,7.678999900817871,7.688000202178955,7.451000213623048,7.460000038146973,12986742.0,0.0354638639923579,-1.0000040239505612,8.423064226241268,51.27055024093109,33.417611294167756,-0.31416943918924556,-0.11049387437657465,0.07161662410554825,-0.04915128535721447,8.4796977030415,0.27200031280517667,-0.2566598040420107,0.15504989624023402,-0.2424938791974407,0.5525936716779087,-0.04372199147860378,0.3538217839590718,-0.5403399276733394,97.90202950163336,58.43626795779691,0.19877188771883755,6,-0.2689998149871826,-0.05499982833862305,0.09874999523162842,-0.21050000190734863,-1.7239999771118164,2,-0.06250814237181623,1.5161201009044267,7.415999889373778,-1.9841281855269033,7.360000133514403,-2.3720939258684544,7.367000102996826,-0.06250814237181623
2912,2011-06-30,7.751999855041504,7.800000190734862,7.6479997634887695,7.699999809265138,9378839.0,0.009506440313387321,1.0540498743475866,0.23744328029332717,61.858188523650455,36.80573546309441,-0.3701261653875507,-0.19639862277593068,0.018317755955228776,-0.13166233575269715,8.992420165017462,0.15200042724609286,-0.2576104762932321,0.229849863052368,-0.1629577048078925,0.6226574309126285,0.03344607912223818,0.4262536469824978,-0.5913662727355948,90.22396771104665,45.21150819114769,0.19640378393013014,6,-0.28599977493286133,-0.12799978256225586,0.025750041007995605,-0.28349995613098145,-1.806999683380126,3,-0.10332812905014788,-1.0000040239505612,7.678999900817871,1.5161201009044267,7.415999889373778,-1.9841281855269033,7.360000133514403,-0.10332812905014788
2913,2011-07-01,7.864999771118164,7.888000011444093,7.695000171661378,7.7729997634887695,8653352.0,0.014576872831488785,1.7970892304289776,1.7692293584712182,64.99624985422042,41.545103055598254,-0.4347882780587895,-0.32420949576835767,-0.08312662279160143,-0.251537086367458,9.720795262305169,0.19299983978271484,-0.2427198097339458,0.34169979095459,-0.05516422382738195,0.738563805736562,0.14326778356360403,0.540131798345576,-0.6660041923065174,96.0275923182273,44.846851650325874,0.19843200739098604,7,-0.3019998073577881,-0.24099969863891602,-0.03899979591369629,-0.3964998722076416,-2.4129996299743652,4,-0.10909088704445824,1.0540498743475866,7.751999855041504,-1.0000040239505612,7.678999900817871,1.5161201009044267,7.415999889373778,-0.10909088704445824
2914,2011-07-04,8.015000343322754,8.041999816894531,7.8499999046325675,7.869999885559082,6721249.0,0.01907191056195856,-1.0756700191249826,1.5760918015113663,65.28190519784317,45.656348203573685,-0.5231708245294362,-0.4803284412440929,-0.21862324336784322,-0.40751423060241,10.784468999298905,0.19199991226196378,-0.20576653278001267,0.4799503564834593,0.039557480284882374,0.9203432326820362,0.2597539183841704,0.7001467945827482,-0.7608844099005116,96.3165783249155,42.27272733008493,0.22019643809928863,7,-0.3645005226135254,-0.39100027084350586,-0.14425039291381836,-0.5465004444122314,-2.2270002365112314,0,-0.1426076203274571,1.7970892304289776,7.864999771118164,1.0540498743475866,7.751999855041504,-1.0000040239505612,7.678999900817871,-0.1426076203274571
2915,2011-07-05,7.940000057220459,8.050000190734862,7.9099998474121085,8.020000457763674,7064996.0,-0.009357490067330665,1.0000068119659626,-0.5517251585067603,68.00618340540548,49.22773960885765,-0.39975413403493665,-0.42299881922924065,-0.13723515562930366,-0.3400411464470423,11.158986833022539,0.14000034332275302,-0.14997474603107364,0.4024000644683836,-0.047118249887065033,0.8519183788238323,0.17764090729065884,0.6271592216461084,-0.6070957354509883,81.6360371089181,23.388967187421642,0.22475915717772446,7,-0.28550004959106534,-0.31599998474121094,-0.04650008678436279,-0.37600016593933105,-2.3460001945495605,1,-0.15969774770113743,-1.0756700191249826,8.015000343322754,1.7970892304289776,7.864999771118164,1.0540498743475866,7.751999855041504,-0.15969774770113743
2916,2011-07-06,8.029000282287598,8.032999992370605,7.922999858856201,7.940000057220459,7933119.0,0.011209096275283326,1.2680522851398317,-1.1124972432989566,74.30982046574248,54.14288287024217,-0.4400267512816942,-0.5118580525545058,-0.21739217042282277,-0.4365585789723836,12.006302797547203,0.1100001335144043,-0.07584751323164074,0.4746502637863159,-0.0219103243000891,0.97121085187272,0.2263699697431134,0.7229305578295184,-0.6100444562422798,94.77614772921413,31.77485800997224,0.24828029404320212,7,-0.3495001792907724,-0.4050002098083496,-0.13000035285949707,-0.4650003910064697,-2.004000186920165,2,-0.2026404626573386,1.0000068119659626,7.940000057220459,-1.0756700191249826,8.015000343322754,1.7970892304289776,7.864999771118164,-0.2026404626573386
2917,2011-07-07,8.114999771118164,8.114999771118164,7.952000141143799,8.039999961853027,9408093.0,0.010711107959515909,3.34666785346439,0.842692355087411,83.73016158349316,59.57159099923013,-0.44506410575933764,-0.5911494892957085,-0.2938503640790584,-0.5271606312103803,12.62352213921138,0.16299962997436523,-0.010250546044085596,0.5371497631072994,-0.018450381463932075,1.09274990767853,0.2593496908216837,0.8149498353929152,-0.6203186213101013,100.0,30.22660627520159,0.27780007228561543,7,-0.4029998779296875,-0.4914999008178711,-0.18899977207183838,-0.5509998798370361,-1.8199996948242188,3,-0.2661737410147189,1.2680522851398317,8.029000282287598,1.0000068119659626,7.940000057220459,-1.0756700191249826,8.015000343322754,-0.2661737410147189
2918,2011-07-08,7.936999797821045,8.164999961853027,7.907999992370605,8.128999710083008,11895505.0,-0.02193468617591754,-1.0560036773751706,-2.5600053405897536,73.2541912230642,64.48230038144072,-0.1985906841405516,-0.3959615194222881,-0.10943803004121655,-0.35540385638347693,13.418637200146524,0.25699996948242276,0.035520330554635215,0.33534979820251465,-0.23961758214279882,0.910317178547829,0.04786610802985791,0.6228334883751714,-0.35547404102956826,27.619008693572596,-45.72360854997905,0.2874836901726571,7,-0.19999980926513672,-0.2884998321533203,-0.03449976444244385,-0.372999906539917,-1.745999813079834,4,-0.2509763987529058,3.34666785346439,8.114999771118164,1.2680522851398317,8.029000282287598,1.0000068119659626,7.940000057220459,-0.2509763987529058
2919,2011-07-11,7.76200008392334,7.866000175476074,7.671000003814697,7.75,12395634.0,-0.02204859749974397,-1.2941186370317181,-0.0625004656615001,63.16832767633222,67.3195086856314,0.04406324490089908,-0.20816440796281377,0.06762266810166206,-0.1866106424012557,13.75913667459333,0.26599979400634766,0.10195935342051232,0.14545009136199916,-0.42994269228537796,0.7208428750093754,-0.1422463004616894,0.4331464831856877,0.4029998779296875,18.421070412637924,-55.47035438713464,0.28769639182368817,7,0.046000003814697266,-0.11350011825561523,0.17174994945526123,-0.19800019264221191,-1.7070002555847177,0,-0.2976036997943371,-1.0560036773751706,7.936999797821045,3.34666785346439,8.114999771118164,1.2680522851398317,8.029000282287598,-0.2976036997943371
2920,2011-07-12,7.482999801635742,7.619999885559082,7.2849998474121085,7.466000080108643,22665036.0,-0.03594438022043611,1.3024066357405213,1.4166335532067074,51.73010242650753,67.37057003958435,0.37276740545815557,0.06470210701052537,0.33968158437266105,0.08505660509606905,14.656462401885983,0.47700023651123136,0.15339096566807164,-0.12755017280578596,-0.706032236357661,0.4509318907460882,-0.41679120458172303,0.16169085897015112,0.6820001602172852,22.49999187209503,-48.030051607472934,0.2892410317759371,7,0.24200010299682617,0.16550016403198242,0.4667501449584961,0.08100008964538574,-1.6609997749328613,1,-0.2265133956643567,-1.2941186370317181,7.76200008392334,-1.0560036773751706,7.936999797821045,3.34666785346439,8.114999771118164,-0.2265133956643567
2921,2011-07-13,7.5,7.535999774932861,7.3499999046325675,7.427999973297119,14114866.0,0.002271842685408254,1.5833391282464053,4.235365066898544,56.14249930583301,66.73549345982686,0.36621754172761545,0.05243817007492346,0.31763201451942,0.06362187249099271,15.20056159752324,0.18599987030029386,0.21728012604848246,-0.11184997558593768,-0.6891556430140842,0.4654556918422097,-0.40050280930001136,0.176802858128136,0.6297999572753898,24.431832344077055,-46.25874828234029,0.2886528337140736,7,0.22499990463256836,0.1484999656677246,0.4497499465942383,0.06399989128112793,-1.995999813079834,2,-0.2541333516438802,1.3024066357405213,7.482999801635742,-1.2941186370317181,7.76200008392334,-1.0560036773751706,7.936999797821045,-0.2541333516438802
2922,2011-07-14,7.440000057220459,7.485000133514403,7.381999969482423,7.401999950408935,5963379.0,-0.007999992370605447,-1.6410275220384305,0.5277790655319836,52.25169466895564,65.3194317725752,0.42164674119621726,0.12225008798328663,0.37139441637223314,0.11575961246486166,15.15804539742851,0.11800003051757724,0.2642220012199834,-0.17409992218017578,-0.7481888450057212,0.3999890006453697,-0.4611443835929485,0.11294453923259695,0.6560078956603999,17.613657914899832,-51.38379199525288,0.28704446141277257,7,0.2849998474121094,0.20849990844726562,0.5052499771118164,0.12399983406066895,-1.88100004196167,3,-0.19018816545300699,1.5833391282464053,7.5,1.3024066357405213,7.482999801635742,-1.2941186370317181,7.76200008392334,-0.19018816545300699
2923,2011-07-15,7.264999866485597,7.394999980926514,7.21999979019165,7.372000217437744,13580504.0,-0.023521530831848048,1.2875860177520695,-2.8157907945589633,47.344878706415045,63.32642882908319,0.5616499931553092,0.3133140531408367,0.536931092942388,0.2872768875490266,14.948256423573353,0.2200002670288086,0.2697339821746194,-0.3491001129150382,-0.9231890357405836,0.2249888099105073,-0.6361445743278109,-0.06205565150226544,0.7985677621765115,6.965951928052391,-61.84646204569195,0.28704446141277257,7,0.4275000095367423,0.383500099182128,0.539250135421752,0.29900002479553134,-1.7199997901916513,4,-0.1335168352399273,-1.6410275220384305,7.440000057220459,1.5833391282464053,7.5,1.3024066357405213,7.482999801635742,-0.1335168352399273
2924,2011-07-18,7.103000164031982,7.25600004196167,7.071000099182129,7.21999979019165,12068984.0,-0.022298651814288473,-1.0442010200640701,1.0934508636517675,41.74143404400089,60.40812334448268,0.6489184946391173,0.4870538085271612,0.6845850176812256,0.4448961323085161,14.784500784839752,0.19399976730346769,0.24884781421743973,-0.5026998281478878,-1.102276889715851,0.09687723342007448,-0.8024883589318694,-0.20291129736390623,0.9099533943218976,5.828793679690377,-60.302213874164266,0.29978853078398127,7,0.5149998664855957,0.5149998664855957,0.7012498378753662,0.4609997272491455,-1.4580001831054688,0,-0.128396474479747,1.2875860177520695,7.264999866485597,-1.6410275220384305,7.440000057220459,1.5833391282464053,7.5,-0.128396474479747
2925,2011-07-19,7.447000026702881,7.447000026702881,7.14900016784668,7.1500000953674325,10163261.0,0.04843022029097477,1.0067335202150103,-2.538469062543295,44.12955875919076,57.0547609326436,0.2543834249349457,0.1577580251606019,0.3221070910842174,0.09665143063445569,14.569444272066672,0.34399986267089844,0.21859950751353097,-0.16289997100830078,-0.7564654069035761,0.43066546488697544,-0.45968268895593845,0.13388274693933688,0.49059725491725903,80.86025585151383,17.973605513946403,0.2967827179476381,7,0.17100000381469727,0.17100000381469727,0.3572499752044678,0.11699986457824707,-1.6610002517700195,1,-0.1869209337146409,-1.0442010200640701,7.103000164031982,1.2875860177520695,7.264999866485597,-1.6410275220384305,7.440000057220459,-0.1869209337146409
2926,2011-07-20,7.210000038146973,7.570000171661378,7.1560001373291025,7.4790000915527335,20424947.0,-0.0318248942803937,-1.1962874987668104,-0.9057242949391027,37.33645490792365,51.899904635358105,0.4056492078154905,0.3984090544647403,0.5377519929114598,0.32557430254910713,14.52153120803566,0.4140000343322754,0.166770303874058,-0.3892499685287474,-1.004193615300716,0.22569367824322129,-0.6967217919147322,-0.0817781451427626,0.6582694688781263,27.855695145339705,-30.26872164251326,0.3074718233859845,7,0.40799999237060547,0.40799999237060547,0.5617499351501465,0.3539998531341553,-1.5570001602172843,2,-0.1925104027878506,1.0067335202150103,7.447000026702881,-1.0442010200640701,7.103000164031982,1.2875860177520695,7.264999866485597,-0.1925104027878506
2927,2011-07-21,7.124000072479247,7.21999979019165,6.8309998512268075,7.21999979019165,27418134.0,-0.011927873122429045,7.104189225435345,0.35687620317159136,32.46569898604986,47.367849942356514,0.3758135156845377,0.4959764417015995,0.5994420382857273,0.40403276863873483,14.68495009705336,0.38899993896484286,0.10977581983099505,-0.46644992828369247,-1.10404454737239,0.17114469080500516,-0.7852472378280408,-0.1476526187393441,0.6804878819184141,39.64818595479639,-13.116555722188906,0.31879730954434865,7,0.22449994087219327,0.37399983406066983,0.647749900817872,0.43999981880188077,-1.4140000343322745,3,-0.22740031851168963,-1.1962874987668104,7.210000038146973,1.0067335202150103,7.447000026702881,-1.0442010200640701,7.103000164031982,-0.22740031851168963
2928,2011-07-22,7.210999965667725,7.267000198364258,7.105000019073486,7.199999809265138,11150650.0,0.01221222519698828,1.634135940546848,-0.11458529946453973,30.390231954560463,43.725839306604094,0.19556639963423184,0.418127803317212,0.4915433710871815,0.31116614429661915,15.048803430129057,0.16200017929077148,0.03155936612144927,-0.3716500282287596,-1.0243913628381556,0.2810913063806355,-0.6980206955334571,-0.04527936092406204,0.49613917841285105,51.42083216113592,3.9930487288808507,0.3263706673046977,7,0.014499902725219727,0.2869999408721924,0.49775004386901855,0.3529999256134033,-1.364999771118164,4,-0.22909443326504908,7.104189225435345,7.124000072479247,-1.1962874987668104,7.210000038146973,1.0067335202150103,7.447000026702881,-0.22909443326504908
2929,2011-07-25,7.263000011444093,7.2750000953674325,7.09499979019165,7.119999885559082,6867757.0,0.00721121148577808,1.1556884859732905,12.999826607136248,33.30043853974409,41.67809887474149,0.07301802653747558,0.37786129468739116,0.4189468820107187,0.2529034995428381,15.371958955212573,0.18000030517578214,-0.07322771526995897,-0.31479997634887624,-0.9758949431443478,0.3462949904465953,-0.6453474597466116,0.015747507048859077,0.35652520335110616,58.45737116368864,14.722332248512153,0.3305474833977357,7,-0.0625,0.2349998950958243,0.3937499523162833,0.30099987983703524,-1.4510002136230478,0,-0.23654136478633425,1.634135940546848,7.210999965667725,7.104189225435345,7.124000072479247,-1.1962874987668104,7.210000038146973,-0.23654136478633425
2930,2011-07-26,7.2059998512268075,7.260000228881836,7.125,7.184000015258789,9251978.0,-0.007848018742595553,1.0769171517545693,0.15384487133744895,29.373416667124843,38.70375635932947,0.096770021336674,0.4409287622937992,0.46445076524589,0.30532175965123365,15.980964770007617,0.13800001144409269,-0.16300003722063128,-0.36130013465881294,-1.0396607289916444,0.3170604596740185,-0.7004804318252287,-0.02211983749239721,0.334672827211552,50.74422698213185,12.909297283623559,0.3391802971664157,7,-0.005499839782714844,0.29200005531310946,0.38200008869171054,0.3580000400543204,-1.2690000534057626,1,-0.21662502116684568,1.1556884859732905,7.263000011444093,1.634135940546848,7.210999965667725,7.104189225435345,7.124000072479247,-0.21662502116684568
2931,2011-07-27,7.198999881744385,7.23799991607666,7.065999984741211,7.132999897003174,9831538.0,-0.0009714084966614411,1.3888870492400411,3.0000216745777664,26.096034909658556,35.79757194162979,0.06323255856168153,0.43228817185645685,0.4582821023786803,0.30696602487474944,16.92676623969606,0.17199993133544922,-0.23010514200872656,-0.3443001031875612,-1.0397696985018143,0.351169492126691,-0.6920349008446873,0.003434694469564903,0.2707055139728194,82.8828441817305,50.72566335405221,0.3477347976571261,7,0.0015001296997079194,0.2990000247955322,0.33625006675720215,0.36500000953674316,-1.3249998092651376,2,-0.1962772787918341,1.0769171517545693,7.2059998512268075,1.1556884859732905,7.263000011444093,1.634135940546848,7.210999965667725,-0.1962772787918341
2932,2011-07-28,6.951000213623048,7.407999992370605,6.882999897003174,7.300000190734862,26942220.0,-0.03444918352481541,-1.164946122384769,-5.287879663612955,25.176238906510903,33.33438974164044,0.2621397824829703,0.6505564823152064,0.6840925602342027,0.5475546552154613,17.638203611710324,0.5250000953674308,-0.26602968900534574,-0.5522497892379752,-1.2881922444487026,0.18369266597275224,-0.9202210168433389,-0.18427856163261147,-0.12000036239624023,12.952438908088709,-18.961748753708108,0.36797122760536377,7,0.24949979782104492,0.5469996929168692,0.5842497348785392,0.6129996776580802,-1.258000373840333,3,-0.18673576403428227,1.3888870492400411,7.198999881744385,1.0769171517545693,7.2059998512268075,1.1556884859732905,7.263000011444093,-0.18673576403428227
2933,2011-07-29,7.006999969482423,7.059000015258789,6.811999797821045,6.859000205993652,13511103.0,0.00805635939265592,-1.041319220038147,-0.4240681180370204,29.780389244267923,32.00538476389234,0.1851662592915604,0.555460486537501,0.6080633317226818,0.4889608676592614,18.09976435361381,0.24700021743774414,-0.3144233311540745,-0.4533500432968127,-1.2004492307336276,0.2937491441400031,-0.8268996370152202,-0.07980044957840526,0.4010000228881818,32.71813892758097,-0.8655420412456749,0.37354959371840774,7,0.18400001525878817,0.48149991035461337,0.5282499790191642,0.5569999217987052,-1.736999988555909,4,-0.18510060467878864,-1.164946122384769,6.951000213623048,1.3888870492400411,7.198999881744385,1.0769171517545693,7.2059998512268075,-0.18510060467878864
2934,2011-08-01,6.872000217437744,7.230000019073486,6.8400001525878915,7.210000038146973,11689823.0,-0.0192664125349854,1.0634925440538452,-2.2837862219615945,32.26930049917105,30.687578290556814,0.3173226084802385,0.6328874514515146,0.7314002983627859,0.6248663657631948,17.70555267513171,0.3899998664855948,-0.3579003095813089,-0.5311997890472409,-1.274512814911775,0.21211323681729333,-0.902856301979508,-0.15954327611497376,0.5359997749328604,10.067181213262163,-23.889153862106365,0.37165651293226715,8,0.3189997673034668,0.616499662399292,0.6632497310638428,0.6919996738433838,-1.7240004539489746,0,-0.14930151199423747,-1.041319220038147,7.006999969482423,-1.164946122384769,6.951000213623048,1.3888870492400411,7.198999881744385,-0.14930151199423747
2935,2011-08-02,6.671999931335449,6.958000183105469,6.642000198364258,6.820000171661378,15612289.0,-0.029103649559671596,-2.0384656825773084,0.4378707657754912,28.279107468534036,29.681206352846857,0.44234548410041796,0.7726350387191729,0.912144212145428,0.8228143148651723,17.473392021796176,0.31599998474121094,-0.3862482516628303,-0.6678000688552856,-1.434275357427536,0.09867521971696469,-1.0510377131414108,-0.2845624245691605,0.7240800571441639,3.916415279211268,-29.954018787744896,0.3832376442861251,8,0.3530001640319824,0.7315001487731934,0.8212500810623169,0.8919999599456787,-1.0819997787475577,1,-0.1288969038316925,1.0634925440538452,6.872000217437744,-1.041319220038147,7.006999969482423,-1.164946122384769,6.951000213623048,-0.1288969038316925
2936,2011-08-03,6.401999950408936,6.568999767303468,6.285999774932861,6.449999809265138,22268760.0,-0.040467623457014934,-1.0214270022462355,0.3243228440068413,25.472578247744536,28.904192937479596,0.6545056376426519,0.9639149347352118,1.1595790371653978,1.0904644230144482,17.541927411412452,0.3860001564025879,-0.3979486539088697,-0.8564500331878655,-1.6594268826271863,-0.053473183748545594,-1.2579384579075255,-0.45496160846820555,0.9639168464660628,10.338694562910069,-24.531093827302357,0.40148842471966,8,0.44499993324279696,0.8234999179840079,1.0642501115798941,1.1619999408721915,-0.7579998970031738,2,-0.07263357641203805,-2.0384656825773084,6.671999931335449,1.0634925440538452,6.872000217437744,-1.041319220038147,7.006999969482423,-0.07263357641203805
2937,2011-08-04,5.954999923706055,6.539999961853027,5.831999778747559,6.526999950408936,26709127.0,-0.06982193535854819,1.3678933926163606,11.916702263989766,22.571179655259414,28.03540934866837,1.0261557715300853,1.3078502456390355,1.5808690286519589,1.5375370559714163,17.603035061616808,0.7080001831054688,-0.45597379151988715,-1.1954500675201416,-2.089252200525019,-0.3016479345152643,-1.6423511340225803,-0.7485490010177029,1.3461218518524163,8.798292118306076,-28.378351198789648,0.4469010665024388,8,0.6649999618530273,1.0434999465942383,1.5620001554489136,1.6089999675750732,-0.38899993896484375,3,-0.013601990304711542,-1.0214270022462355,6.401999950408936,-2.0384656825773084,6.671999931335449,1.0634925440538452,6.872000217437744,-0.013601990304711542
2938,2011-08-05,5.945000171661378,6.209000110626222,5.300000190734863,5.400000095367432,36568150.0,-0.0016792195084451844,-1.4402686161735532,-0.952797291698449,24.105535450383158,27.013753449850487,0.9361323190801354,1.2237024682268185,1.5616432953953314,1.5478553799913621,17.741851046988856,0.9089999198913583,-0.48366041119551184,-1.1058498382568347,-2.071658607089648,-0.14004106942402217,-1.5887542226732414,-0.622945453840428,1.2385918441522206,33.41969110337909,-7.403246416919693,0.4829043844164063,8,0.40899991989135653,0.7874999046325675,1.5999999046325675,1.61899971961975,-0.2280001640319833,4,-0.04238861641752312,1.3678933926163606,5.954999923706055,-1.0214270022462355,6.401999950408936,-2.0384656825773084,6.671999931335449,-0.04238861641752312
2939,2011-08-08,5.452000141143799,5.949999809265138,5.414000034332275,5.75,26789603.0,-0.08292683200710593,-1.8663084013846172,-0.5467886553019026,8.176090317983565,24.65849496661257,1.2798125369120337,1.6177106686403668,2.0196346066686823,2.037304511965214,19.30205235832639,0.5359997749328622,-0.5100736996339874,-1.4833498716354372,-2.627167830433173,-0.33953191283770146,-2.0552588510343046,-0.9114408922365698,1.5432326921619257,9.167668945016477,-25.492377849062205,0.5719089793988676,8,0.9019999504089355,1.2804999351501465,2.141499876976013,2.257999897003174,0.4889998435974121,0,-0.03338227357035661,-1.4402686161735532,5.945000171661378,1.3678933926163606,5.954999923706055,-1.0214270022462355,6.401999950408936,-0.03338227357035661
2940,2011-08-09,5.7880001068115225,5.800000190734862,5.03000020980835,5.453000068664551,33945462.0,0.06162875219537933,3.2896910256376364,-1.1241617342799646,21.376804360796157,24.13413601673897,0.8063083496943131,1.2102656002718577,1.6457154954923752,1.7019866579995089,21.386505609085933,0.7699999809265128,-0.5372381179960453,-1.0625999212265027,-2.284105295395796,0.15890545294279068,-1.6733526083111494,-0.451847234141856,1.0377094622371157,49.252769002539324,13.164762009369035,0.6107526870846466,8,0.430999994277955,0.8094999790191659,1.8492498397827157,1.932499885559083,0.42799997329712003,1,-0.11057365782864759,-1.8663084013846172,5.452000141143799,-1.4402686161735532,5.945000171661378,1.3678933926163606,5.954999923706055,-0.11057365782864759
2941,2011-08-10,5.593999862670898,6.1479997634887695,5.519999980926514,6.078000068664551,31034112.0,-0.033517664229535504,1.0128211202318165,-1.4447765697904518,20.48610172123162,23.61300966281905,0.8366830458907053,1.321927579318336,1.8006625369095843,1.8901509434139205,23.11361928392407,0.6279997825622559,-0.5883677434214825,-1.161300158500671,-2.4641747032292542,0.14157438622791219,-1.8127374308649626,-0.5098628861363794,1.0162245832689054,37.350976521608146,1.6425332280590297,0.6514372723642918,8,0.5360002517700195,1.00350022315979,2.045250177383423,2.126500129699707,0.7090001106262207,2,-0.000715000032391333,3.2896910256376364,5.7880001068115225,-1.8663084013846172,5.452000141143799,-1.4402686161735532,5.945000171661378,-0.000715000032391333
2942,2011-08-11,6.0250000953674325,6.0980000495910645,5.622000217437744,5.8499999046325675,24743833.0,0.0770468793845751,1.9657301251065826,-0.3615704881273546,29.802453632619063,23.615461261524732,0.2911317829015472,0.8216079940221492,1.3410663186008804,1.4561609297535067,24.934068327847754,0.504000186920166,-0.623776731440393,-0.6595499277114856,-1.9595460794746486,0.6404462240516775,-1.3095480035930667,-0.009551851829904479,0.3955974422365971,84.3935512521122,48.5793858374597,0.6499980758815814,8,0.10500001907348544,0.572499990463256,1.6267499923706046,1.695499897003173,0.20399999618530096,3,-0.06323652048646722,1.0128211202318165,5.593999862670898,3.2896910256376364,5.7880001068115225,-1.8663084013846172,5.452000141143799,-0.06323652048646722
2943,2011-08-12,6.295000076293945,6.339000225067139,5.927000045776367,6.035999774932861,19587803.0,0.04481327413324254,1.3746367043051313,1.4800001089912167,34.65440718358094,23.880473115348053,-0.10112048174287036,0.5008930961176672,1.0432773436116136,1.185349537073436,25.923666325932693,0.4120001792907715,-0.6534416277312669,-0.34104995727539045,-1.6221050023170154,0.9400050877662345,-0.9815774797962025,0.2994775652454216,-1.2649998664855957,96.63864413595942,61.05777779516282,0.6405275225208124,8,-0.30099987983703613,0.30250000953674316,1.3727498054504395,1.4254999160766602,-0.32200002670288086,4,-0.11580620853334744,1.9657301251065826,6.0250000953674325,1.0128211202318165,5.593999862670898,3.2896910256376364,5.7880001068115225,-0.11580620853334744
2944,2011-08-15,6.190999984741211,6.429999828338622,6.0939998626708975,6.421000003814697,11950778.0,-0.016521062794642938,1.7096807686317834,-0.8880299284008668,34.14558028822654,24.532303428647218,-0.11608680606900901,0.5618727034547488,1.1197057466825573,1.285689825112117,26.34230093658738,0.3359999656677246,-0.6687450586196135,-0.39945003986358607,-1.6754367202344271,0.876536640507255,-1.037443380049007,0.2385433003218349,-1.1348197746276858,82.92857794859154,47.230656413067805,0.6379933401854205,8,-0.39149999618530273,0.257000207901001,1.5017499923706055,1.5295000076293945,0.15399980545043945,0,-0.07656274887418368,1.3746367043051313,6.295000076293945,1.9657301251065826,6.0250000953674325,1.0128211202318165,5.593999862670898,-0.07656274887418368
2945,2011-08-16,6.054999828338622,6.1500000953674325,5.7059998512268075,6.135000228881836,21178379.0,-0.02196739730863906,7.0727219132416215,0.3478277996040217,32.82282162738653,25.34899713749633,-0.08583905645516321,0.6200299274849241,1.2224714877466036,1.4173618562057948,27.932688292817513,0.4850001335144034,-0.7122193381874604,-0.4658501863479625,-1.6961535566615202,0.7644531839655953,-1.0810018715047418,0.14930149880881682,-0.9438668334960933,58.79120188135867,27.861340441105302,0.6151516851567791,8,-0.2699997425079337,0.27000021934509366,1.6732501983642587,1.6655001640319833,0.069000244140625,1,-0.018827390062650218,1.7096807686317834,6.190999984741211,1.3746367043051313,6.295000076293945,1.9657301251065826,6.0250000953674325,-0.018827390062650218
2946,2011-08-17,5.822000026702881,6.007999897003174,5.7810001373291025,5.958000183105469,14396800.0,-0.03848056288049018,-1.0825672220290172,1.6999934435218826,32.97133985773134,26.504570493326543,0.06284441656044315,0.7839037421403514,1.4251305744905638,1.6451137278815535,30.145853558209428,0.2739996910095197,-0.7679766920638942,-0.6294499874114994,-1.8526431054048142,0.5937431305818155,-1.2410465464081568,-0.017853428414841943,-0.6581123585205084,24.752463561479594,-8.102301443196787,0.6115965589966574,8,-0.09200000762939453,0.4780001640319824,1.8647499084472656,1.8984999656677246,-0.02500009536743164,2,0.06767434757792201,7.0727219132416215,6.054999828338622,1.7096807686317834,6.190999984741211,1.3746367043051313,6.295000076293945,0.06767434757792201
2947,2011-08-18,5.504000186920166,5.7820000648498535,5.453999996185303,5.7129998207092285,23567921.0,-0.054620377589177815,-1.1229776858738927,1.5367602458513463,28.990778260332277,27.047375249987557,0.3465898137494996,1.0269675855766423,1.7100486048920533,1.9571767052279654,31.547201923807634,0.3680000305175781,-0.8108653950218381,-0.8664498329162598,-2.1163824021406956,0.3834827363081761,-1.4914161175284777,-0.24148354830404184,-0.28946803233154395,5.122971243196769,-26.6027903338646,0.6249662846122181,8,0.2259998321533203,0.7960000038146973,2.1827497482299805,2.2164998054504395,0.3559999465942374,3,0.14516710742047478,-1.0825672220290172,5.822000026702881,7.0727219132416215,6.054999828338622,1.7096807686317834,6.190999984741211,0.14516710742047478
2948,2011-08-19,5.559000015258789,5.7170000076293945,5.204999923706055,5.428999900817871,26314627.0,0.009992701030302698,1.295963991318572,-0.6220112068336132,31.22676407579705,29.608561223077945,0.25823377812637105,0.8873533831786418,1.6278557727116176,1.893785147070683,33.341458508996254,0.5120000839233398,-0.8254361682102518,-0.7288500070571899,-1.963144690614337,0.5054446764999572,-1.3459973488357635,-0.11170266527861639,0.8709998130798331,28.897968907100847,-5.3374715001564965,0.6171473417785733,8,0.17100000381469727,0.7410001754760742,2.1277499198913574,2.1614999771118164,0.23400020599365234,4,0.1205252877234888,-1.1229776858738927,5.504000186920166,-1.0825672220290172,5.822000026702881,7.0727219132416215,6.054999828338622,0.1205252877234888
2949,2011-08-22,5.545000076293945,5.789999961853027,5.429999828338623,5.468999862670898,18369964.0,-0.0025184275816542145,-3.675317839250438,0.5846165132230495,32.98097403822473,30.897913409458898,0.320519082473008,0.8074438697891955,1.6138426443630927,1.9001688147744806,35.109793954028795,0.3600001335144043,-0.7925572386008026,-0.6569499492645265,-1.8437083239955685,0.5298084254665154,-1.2503291366300475,-0.06357076189900557,0.8604997539520252,35.978845590064395,-2.0053396531272583,0.5933791873655209,8,0.27249979972839355,0.755000114440918,2.1254998445510864,2.17549991607666,0.5529999732971191,0,0.0771866487661399,1.295963991318572,5.559000015258789,-1.1229776858738927,5.504000186920166,-1.0825672220290172,5.822000026702881,0.0771866487661399
2950,2011-08-23,5.644999980926514,5.765999794006348,5.477000236511231,5.6599998474121085,11383569.0,0.018034247656747437,1.5462543036174465,-0.1973661095216467,37.94969724406017,32.8383129119954,0.22138211143496545,0.6160887652180129,1.4819330422166388,1.791156721529834,36.97369244383002,0.2889995574951163,-0.7661457577298698,-0.478900051116943,-1.590572059732331,0.632771957498445,-1.034736055424637,0.07693595319075097,0.7364898511886588,54.79452949591245,12.763413795287882,0.5558360043076941,8,0.1724998950958252,0.6550002098083496,1.9730000495910645,2.0450000762939453,0.2930002212524414,1,0.1240035095890728,-3.675317839250438,5.545000076293945,1.295963991318572,5.559000015258789,-1.1229776858738927,5.504000186920166,0.1240035095890728
2951,2011-08-24,5.785999774932861,5.9060001373291025,5.651000022888184,5.709000110626222,13662522.0,0.024977820103235127,-1.6424904261890148,-5.133356645579925,47.01939726764697,34.75130664922072,0.12346534827853617,0.3834632139854097,1.314162769631773,1.6401327374301022,38.55351229964165,0.2610001564025888,-0.6440620863295345,-0.2672502517700197,-1.2649980357258208,0.7304975321857814,-0.7661241437479207,0.2316236402078813,0.5719602590141291,82.88155123719127,35.13286919901857,0.4988738919779006,8,0.03150010108947754,0.514000415802002,1.8320002555847168,1.9040002822875977,0.010000228881835938,2,0.058416922000365634,1.5462543036174465,5.644999980926514,-3.675317839250438,5.545000076293945,1.295963991318572,5.559000015258789,0.058416922000365634
2952,2011-08-25,5.652999877929688,5.9099998474121085,5.539999961853027,5.86899995803833,14475699.0,-0.022986502277338228,1.4832218845957612,-2.805208075303464,45.064227134422794,35.907953310425384,0.2214338686581092,0.43661996575584894,1.4208415640008072,1.7576507143233409,39.688516618622394,0.36999988555908114,-0.580879658079497,-0.33535013198852415,-1.252856200432693,0.5821559364556448,-0.7941031662106086,0.12340290223356032,0.681900953812483,63.54609967453345,13.40719499636046,0.45875303422208424,8,0.16449999809265048,0.5660002231597892,1.9650001525878897,2.0370001792907706,-0.06500005722045987,3,0.025473210068155616,-1.6424904261890148,5.785999774932861,1.5462543036174465,5.644999980926514,-3.675317839250438,5.545000076293945,0.025473210068155616
2953,2011-08-26,5.710000038146973,5.73799991607666,5.5,5.630000114440918,10282340.0,0.010083170254402862,2.500007012327672,-0.3703698797973458,55.11498639539257,38.2378873223327,0.08127130943438043,0.2924645265725214,1.3418308973056803,1.687418642797553,40.694173656297004,0.23799991607666016,-0.4913222340272778,-0.21349997520446795,-1.0021501354312674,0.5751501850223315,-0.6078250553178677,0.18082510490893178,0.6023027754344765,58.33337472544622,2.8874664424027543,0.39432508011339984,8,-0.03250002861022949,0.5090000629425049,1.713249921798706,1.8599998950958252,-0.49499988555908114,4,0.026269718803033415,1.4832218845957612,5.652999877929688,-1.6424904261890148,5.785999774932861,1.5462543036174465,5.644999980926514,0.026269718803033415
2954,2011-08-29,5.8460001945495605,5.914000034332275,5.73199987411499,5.798999786376952,6559929.0,0.0238178906294233,-1.011048908676581,0.5875056624466649,51.24892521686132,40.28523216560769,-0.12160124303337927,0.07974654232273082,1.1847533302826418,1.5414297497263618,42.37732605270057,0.20399999618530273,-0.44926500060993213,-0.026199817657470703,-0.6763937789590262,0.6239941436440848,-0.35129679830824845,0.29889716299330704,0.4441565612343812,84.4393887315798,27.04476026309311,0.3250969806507775,8,-0.2395002841949463,0.372999906539917,1.5157496929168701,1.7239997386932373,-0.37200021743774414,0,-0.009066023183942562,2.500007012327672,5.710000038146973,1.4832218845957612,5.652999877929688,-1.6424904261890148,5.785999774932861,-0.009066023183942562
2955,2011-08-30,5.811999797821045,5.927000045776367,5.7249999046325675,5.880000114440918,7846272.0,-0.005816010194494292,1.493826143009792,-1.4468026824393285,55.041626204250825,42.73748620410986,-0.14046693218305073,0.04850108328873404,1.193880769275439,1.5679525115738233,43.52589809108375,0.20200014114379972,-0.4430226057178315,-0.017200207710265758,-0.5473515333620265,0.512951117941495,-0.28227587053614567,0.24787545511561415,0.4564538213213387,73.06786050895381,12.59513405112154,0.2650756628258803,8,-0.24599981307983398,0.4070003032684326,1.5372501611709595,1.758000135421753,-0.11800003051757724,1,0.04920857909823795,-1.011048908676581,5.8460001945495605,2.500007012327672,5.710000038146973,1.4832218845957612,5.652999877929688,0.04920857909823795
2956,2011-08-31,5.936999797821045,6.01800012588501,5.815000057220459,5.820000171661378,14596720.0,0.021507227176240207,-2.1968551239402565,-1.7205747263458184,47.62930226081449,44.80843331527455,-0.2765174823687033,-0.11923498500116825,1.0430132225326236,1.434944264051305,43.71867656813477,0.20600032806396484,-0.4255434020196782,0.13104979991912824,-0.3295554757093351,0.5916550755475916,-0.09925283789510342,0.3613524377333599,0.31018474741261226,84.3628748302764,25.80410079983436,0.23030263781423163,8,-0.3254997730255127,0.2820003032684326,1.4122501611709595,1.5835001468658447,-0.20099973678588867,2,0.00016850335051010745,1.493826143009792,5.811999797821045,-1.011048908676581,5.8460001945495605,2.500007012327672,5.710000038146973,0.00016850335051010745
2957,2011-09-01,5.874000072479247,5.954999923706055,5.765999794006348,5.949999809265138,10370015.0,-0.010611374008286045,3.395353608161681,-0.6495724754041103,37.23468518187043,45.47598010483825,-0.17378967087845254,-0.06599848284994447,1.0828452596372617,1.4950127291812008,43.09466146817055,0.18900012969970703,-0.39268341179854716,0.07210006713867134,-0.38439312833087946,0.5285932626082221,-0.1561465305961045,0.3003466648734472,0.35234078032385785,72.2007686465835,17.69632635640803,0.2282465977347756,9,-0.15000009536743075,0.3450000286102304,1.4752498865127572,1.6464998722076425,0.16900014877319425,3,-0.01327886750120999,-2.1968551239402565,5.936999797821045,1.493826143009792,5.811999797821045,-1.011048908676581,5.8460001945495605,-0.01327886750120999
2958,2011-09-02,5.692999839782715,5.823999881744385,5.5920000076293945,5.800000190734862,9176048.0,-0.030813794767308722,1.9935519199650524,1.4079042306895522,35.57357493085031,45.76404687068554,0.03153344714805417,0.1002967883707111,1.2359369601497425,1.6712489805164505,41.81833022443801,0.2820000648498526,-0.3475415022203645,-0.09630014896392858,-0.5500656943300468,0.35746539640218966,-0.32318292164698725,0.1305826237191301,0.5129141944384488,23.708874205691373,-26.076497762399796,0.22688277268305904,9,0.05450034141540527,0.4370002746582031,1.6562501192092896,1.8275001049041748,0.38500022888183594,4,-0.018443706662302328,3.395353608161681,5.874000072479247,-2.1968551239402565,5.936999797821045,1.493826143009792,5.811999797821045,-0.018443706662302328
2959,2011-09-05,5.269999980926514,5.583000183105469,5.23799991607666,5.541999816894531,13340344.0,-0.07430175140710105,-1.0535732278614844,2.5420462040321787,30.50173798064509,44.9364958414172,0.4597722109552995,0.5364675112073023,1.6257632424925026,2.0893239454449075,40.69416782506683,0.4549999237060547,-0.26335723826185653,-0.5101999998092648,-0.998437467113825,-0.02196253250470459,-0.7543187334615453,-0.26608126615698424,0.9158957710843474,4.1025713131174815,-42.70357258980822,0.24411873365228018,9,0.3580000400543213,0.8600001335144043,2.06974995136261,2.240999937057495,1.0260000228881836,0,-0.010436400102026733,1.9935519199650524,5.692999839782715,3.395353608161681,5.874000072479247,-2.1968551239402565,5.936999797821045,-0.010436400102026733
2960,2011-09-06,5.1479997634887695,5.355000019073486,4.889999866485597,5.230999946594238,25927638.0,-0.023149946466659244,1.8096658109536967,0.30514791602752334,32.28180124113044,43.29898517180425,0.5630720266313354,0.6409225362811846,1.710682947235382,2.204314568878697,39.25319250550454,0.46500015258788974,-0.19499607876144953,-0.6002002000808719,-1.1642870573397053,-0.0361133428220386,-0.8822436287102882,-0.3181567714514557,1.0182780719559954,22.872326034795517,-25.619541540116078,0.28204342862941656,9,0.3060002326965332,0.7760002613067627,2.191750168800354,2.3630001544952393,1.196000099182128,1,0.06332560773120899,-1.0535732278614844,5.269999980926514,1.9935519199650524,5.692999839782715,3.395353608161681,5.874000072479247,0.06332560773120899
2961,2011-09-07,5.5900001525878915,5.5900001525878915,5.264999866485597,5.335999965667725,23041214.0,0.08585866538571496,1.559055487659483,-3.060236464748609,52.12240731627124,44.08322741423186,0.10096257633910621,0.20934011139897546,1.2274950351165783,1.7560153132186747,38.77780619801102,0.442000389099122,-0.12347084300027511,-0.1579998254775994,-0.7223196538357168,0.40632000288051806,-0.4401597396566581,0.12416008870145934,0.5252265640985065,65.72772286315407,11.264601956932815,0.28215991417905867,9,-0.13600015640258878,0.13949966430664062,1.6242499351501456,1.813499927520751,0.4959998130798331,2,0.018604581731080927,1.8096658109536967,5.1479997634887695,-1.0535732278614844,5.269999980926514,1.9935519199650524,5.692999839782715,0.018604581731080927
2962,2011-09-08,5.644000053405763,5.735000133514403,5.468999862670898,5.572000026702881,13807525.0,0.009660089328060506,1.0944887802552092,0.2834644634553422,52.09876578095074,43.74809179040499,0.050905000946500856,0.13210628312408623,1.1297325305785924,1.6954077575225392,38.1017986808127,0.26600027084350497,-0.07820406303182548,-0.0849499225616448,-0.6354518932959952,0.46555204817270557,-0.36020090792882,0.19030106280553039,0.422217589272603,80.72807008587161,22.07973718973573,0.2752509853671752,9,-0.19000005722045987,0.07099986076354892,1.3922498226165763,1.5814998149871817,0.4340000152587882,3,0.01630049729958416,1.559055487659483,5.5900001525878915,1.8096658109536967,5.1479997634887695,-1.0535732278614844,5.269999980926514,0.01630049729958416
2963,2011-09-09,5.565999984741211,5.710000038146973,5.500999927520752,5.580999851226807,18271747.0,-0.013819997860822886,-1.8827605257705855,-0.20833140170204054,50.50263047848961,43.66517015280813,0.11882642064170756,0.16094284243188373,1.1585184554445807,1.761393571272774,38.25137218569912,0.2090001106262207,-0.08128622797659979,-0.12649998664855922,-0.6118792568786713,0.35887928358155285,-0.36918962176361525,0.11618964846649682,0.453168946889444,79.99998871391705,17.720558281543433,0.24268963511505595,9,-0.1119999885559082,0.09399986267089844,1.2432498931884766,1.432499885559082,0.4739999771118164,4,0.08569892882121666,1.0944887802552092,5.644000053405763,1.559055487659483,5.5900001525878915,1.8096658109536967,5.1479997634887695,0.08569892882121666
2964,2011-09-12,5.7170000076293945,5.769000053405763,5.400000095367432,5.415999889373778,14940011.0,0.027129001671243103,-1.2162179190693558,-20.0668531646375,51.682242969829815,43.29190534898357,-0.05855423143487304,-0.028868950032440388,0.9542085265709952,1.5996143979598916,38.783273360073586,0.36899995803833097,-0.06320504017829887,0.0482000350952152,-0.37728572084242096,0.47368579103285136,-0.16454284287360288,0.2609429130640333,0.25700216139545784,94.08418262588027,29.583251961127942,0.21274287796881802,9,-0.2630000114440918,-0.057000160217285156,0.8262500762939453,1.0155000686645508,0.25299978256225586,0,0.0631450167139056,-1.8827605257705855,5.565999984741211,1.0944887802552092,5.644000053405763,1.559055487659483,5.5900001525878915,0.0631450167139056
2965,2011-09-13,5.940999984741211,5.9670000076293945,5.5920000076293945,5.8460001945495605,19441715.0,0.03918138478448241,4.102046509515669,0.3156137969054697,53.48628294770604,43.9426809808604,-0.2931600985898708,-0.2759979712998408,0.6808202613065104,1.3622920712083992,38.45636315448813,0.375,-0.07759526282853368,0.2779000043869022,-0.12842468564307552,0.6842246944168799,0.07473765937191335,0.4810623494018911,-1.0510001182556143,96.29629378053676,32.710909968754464,0.20316234501498903,9,-0.5125000476837158,-0.28100013732910156,0.6022500991821289,0.7915000915527344,-0.015999794006348544,1,0.059754253490197584,-1.2162179190693558,5.7170000076293945,-1.8827605257705855,5.565999984741211,1.0944887802552092,5.644000053405763,0.059754253490197584
2966,2011-09-14,6.216000080108643,6.2290000915527335,5.809999942779541,5.821000099182129,18306646.0,0.04628851979022697,-1.0095916241382303,4.157903718836113,61.902746641122434,46.68357669855507,-0.5860516299026983,-0.5480667858886541,0.355739941174253,1.0760721725552163,37.817534104068116,0.41900014877319247,-0.08328867479443858,0.5332000970840456,0.061492934650600795,1.0049072595174904,0.2973465158673232,0.769053678300768,-1.30446021080017,98.43184420941962,33.4022251559861,0.23585358121672223,9,-0.6565001010894775,-0.5560002326965332,0.19225001335144043,0.3815000057220459,-0.10800027847290039,2,0.02059198534630946,4.102046509515669,5.940999984741211,-1.2162179190693558,5.7170000076293945,-1.8827605257705855,5.565999984741211,0.02059198534630946
2967,2011-09-15,6.302999973297119,6.380000114440918,6.196000099182129,6.269999980926514,16683086.0,0.013996121632443126,-1.0331520822795481,0.08354428851667421,62.379952061458795,49.662063046400455,-0.67699117036251,-0.6030575315859448,0.21586577909807225,0.9780049654577301,36.504752815965055,0.18400001525878906,-0.09417371439846356,0.580250000953674,0.041700301033860576,1.1187997008734873,0.3109751509937668,0.8495248509135811,-1.338761695098876,92.1428428933505,25.181164588698948,0.2692748499599068,9,-0.6679999828338623,-0.6430001258850098,0.06075012683868408,0.29450011253356934,-0.03299999237060547,3,-0.03442805149115069,-1.0095916241382303,6.216000080108643,4.102046509515669,5.940999984741211,-1.2162179190693558,5.7170000076293945,-0.03442805149115069
2968,2011-09-16,6.2290000915527335,6.436999797821045,6.183000087738037,6.408999919891357,17803825.0,-0.011740422347753299,1.152543708466097,-5.45454151374161,58.208310944339615,52.740571153477624,-0.5799520689611937,-0.5020285492080072,0.2407797030738461,1.0397721506857502,34.736577506460996,0.2539997100830078,-0.09744745564010238,0.4727501153945912,-0.10484928707631269,1.0503495178654951,0.18395041415913926,0.7615498166300432,-1.1798161031799301,79.94216336068664,14.563761035155139,0.28879970123545207,9,-0.5655002593994132,-0.5655002593994132,0.13475000858306974,0.368499994277955,0.21700000762939542,4,-0.024241454594447154,-1.0331520822795481,6.302999973297119,-1.0095916241382303,6.216000080108643,4.102046509515669,5.940999984741211,-0.024241454594447154
2969,2011-09-19,5.9730000495910645,6.1459999084472665,5.960999965667725,6.052000045776367,14661992.0,-0.04109809571344136,-2.5922261778553644,0.43888928625356416,53.150689482186635,55.05933651359498,-0.23886357859031815,-0.22379379033623614,0.44934862526604746,1.280713180524593,33.31862520724068,0.2680001258850089,-0.08182381201559963,0.19535007476806676,-0.3810078104904413,0.7717079600265748,-0.09282886786118727,0.4835290173973208,-0.8127907964624015,45.08877355759545,-18.519000164511603,0.2881789426292541,9,-0.12200021743774414,-0.30950021743774414,0.3227500915527344,0.624500036239624,0.38899993896484286,0,0.011217129031591,1.152543708466097,6.2290000915527335,-1.0331520822795481,6.302999973297119,-1.0095916241382303,6.216000080108643,0.011217129031591
2970,2011-09-20,6.34499979019165,6.34499979019165,5.894000053405763,5.9099998474121085,14610420.0,0.06228021722954025,1.0735622809700254,-5.506328655500238,57.28051366354561,55.63245944106991,-0.4729482800661948,-0.5698804934358694,0.04225689652904041,0.8927906144369429,31.619849311044863,0.4509997367858878,-0.03722818013662188,0.5323498249053955,-0.09302328679719984,1.1577229366079909,0.21966326905409783,0.8450363807566932,-1.0826472934875966,85.32694913887904,23.338907619186983,0.31268655585129773,9,-0.4264998435974121,-0.6814999580383301,-0.22124969959259033,0.2525002956390381,0.25700044631958097,1,-0.05910165680063373,-2.5922261778553644,5.9730000495910645,1.152543708466097,6.2290000915527335,-1.0331520822795481,6.302999973297119,-0.05910165680063373
2971,2011-09-21,6.124000072479247,6.3400001525878915,6.098999977111816,6.320000171661378,11314820.0,-0.03483053191806773,1.0423738402353395,-0.4505749999177899,54.222972918549445,55.86848245635866,-0.18800556771732246,-0.3396756432116135,0.2243250182464651,1.0973308824512484,30.345314370494393,0.24599981307983398,0.05718806884269512,0.29445009231567276,-0.345977595132557,0.9348777797639025,-0.02576375140844167,0.6146639360397872,-0.7676757916858339,42.3572978512458,-17.581341231570903,0.32021384372411477,9,-0.20550012588500888,-0.46050024032592685,-0.06900000572204501,0.4735000133514413,0.45699977874756037,2,-0.0324950815462387,1.0735622809700254,6.34499979019165,-2.5922261778553644,5.9730000495910645,1.152543708466097,6.2290000915527335,-0.0324950815462387
2972,2011-09-22,5.796999931335449,6.027999877929688,5.758999824523926,5.940000057220459,11898094.0,-0.05339649530921953,-1.456617683881413,0.7295921098087234,51.67418051096189,55.99865468218892,0.182133223429485,-0.001406342438316166,0.5097253814336797,1.4056113773197492,29.106616670372343,0.3650002479553214,0.15433804583153332,-0.039750051498413264,-0.6750376324369007,0.5955375294400742,-0.35739384196765744,0.2778937389708309,-0.3542216091798256,5.604735738665095,-56.48293580797878,0.3176437904692439,9,0.12150001525878906,-0.1335000991821289,0.21800017356872559,0.8005001544952393,0.7319998741149911,3,0.05364841710954593,1.0423738402353395,6.124000072479247,1.0735622809700254,6.34499979019165,-2.5922261778553644,5.9730000495910645,0.05364841710954593
2973,2011-09-23,5.860000133514403,5.889999866485597,5.5219998359680185,5.869999885559082,12191715.0,0.010867725189784627,13.720085449707174,0.06992827441788192,60.74290040598875,57.005394397317694,0.18463947920078372,-0.05543490152934094,0.4106414141878565,1.3235409106354972,27.908890560693045,0.3680000305175781,0.1787428333429837,0.015750145912169167,-0.6167726216327427,0.648272913457081,-0.3005112378602872,0.33201152968462555,0.5769996643066415,41.06929724743835,-27.181862211998556,0.31626138377245605,9,0.11949968338012784,-0.1965003013610831,0.1549999713897714,0.7374999523162851,0.18199968338012784,4,0.0699658426741745,-1.456617683881413,5.796999931335449,1.0423738402353395,6.124000072479247,1.0735622809700254,6.34499979019165,0.0699658426741745
2974,2011-09-26,5.793000221252441,6.0,5.671999931335449,5.745999813079834,13150954.0,-0.011433431866115007,-2.3641003068872344,-4.700157360163619,61.98440099258679,57.94962973563778,0.2945263398212159,0.00779020731141955,0.4452575811060102,1.3694982118457606,27.19125682373017,0.3280000686645508,0.2004287527168911,-0.048599767684936346,-0.6815356204113261,0.5843360850414534,-0.36506769404813166,0.26786815867825897,0.6256995773315426,32.928359703260035,-39.36665024985968,0.31646792636319504,9,0.18649959564208984,-0.1295003890991211,0.2219998836517334,0.8044998645782471,0.3919997215270996,0,0.11272222561533218,13.720085449707174,5.860000133514403,-1.456617683881413,5.796999931335449,1.0423738402353395,6.124000072479247,0.11272222561533218
2975,2011-09-27,6.0980000495910645,6.107999801635742,5.9130001068115225,5.966000080108643,11155389.0,0.05264971805450447,1.5657943444407614,2.8084855986283443,59.945184251674476,57.732122803476884,0.01580060910123482,-0.2895288971322332,0.0996606089685299,1.0411356852078004,26.367804375398627,0.3149995803833008,0.2430755488365044,0.24210004806518537,-0.4008638180725459,0.8850639142029166,-0.07938188500368071,0.5635819811340514,0.3027657497406002,70.41564678155434,-2.5981301776118784,0.3214819330688658,9,-0.1185002326965332,-0.43450021743774414,-0.03925001621246338,0.499500036239624,0.3860001564025879,1,0.04329287255131242,-2.3641003068872344,5.793000221252441,13.720085449707174,5.860000133514403,-1.456617683881413,5.796999931335449,0.04329287255131242
2976,2011-09-28,5.938000202178955,6.1560001373291025,5.888000011444093,6.072999954223633,9205674.0,-0.026238085620028717,-1.2808508393343936,-1.0227256307256596,55.526319893633016,56.970608118162914,0.14775740292103734,-0.136445911985156,0.22400746214659062,1.1767330034448502,25.793288128691195,0.26800012588500977,0.27149363866627674,0.08205018043518031,-0.5609404061296068,0.7250407669999674,-0.23944511284721326,0.4035454737175739,0.44519027788543664,65.61516852876238,-6.157482896654216,0.32149529328239357,9,0.04149961471557617,-0.27450037002563477,0.120749831199646,0.6594998836517334,0.5639996528625488,2,0.11182216431865744,1.5657943444407614,6.0980000495910645,-2.3641003068872344,5.793000221252441,13.720085449707174,5.860000133514403,0.11182216431865744
2977,2011-09-29,5.796000003814697,6.0,5.76200008392334,5.880000114440918,9390357.0,-0.02391380827372669,-2.1315788648134846,0.6222241845186585,54.221733870551304,56.52765510996421,0.23498802663431295,-0.0006207261174928647,0.3307419841659982,1.2925067389910385,25.18799346829601,0.23799991607666016,0.27643094630901643,-0.05605001449584979,-0.6995256506819878,0.5874256216902882,-0.37778783258891924,0.26568780359721966,0.5699666633677669,43.21767154659864,-26.377690640837358,0.32173781809306917,9,0.13749980926513672,-0.13250017166137695,0.2627500295639038,0.8015000820159912,0.6669998168945312,3,0.13543820684876717,-1.2808508393343936,5.938000202178955,1.5657943444407614,6.0980000495910645,-2.3641003068872344,5.793000221252441,0.13543820684876717
2978,2011-09-30,5.5879998207092285,5.73799991607666,5.497000217437744,5.710000038146973,14967623.0,-0.0358868500635906,1.7078621886828844,1.4523816281696857,47.680686755327635,55.9198770292021,0.38275056313973543,0.20986992753701728,0.4975277130826461,1.47424173795177,24.39525962185221,0.2989997863769531,0.2287160735485152,-0.25880019664764387,-0.9094134370192988,0.39181304372401105,-0.5841068168334713,0.06650642353818359,0.7610875098489469,13.80874269096822,-50.51242229915785,0.3253066201858275,9,0.33300018310546875,0.0755000114440918,0.4302501678466797,1.00950026512146,1.0989999771118164,4,0.1683965667382179,-2.1315788648134846,5.796000003814697,-1.2808508393343936,5.938000202178955,1.5657943444407614,6.0980000495910645,0.1683965667382179
2979,2011-10-04,5.2150001525878915,5.300000190734863,5.004000186920166,5.289999961853027,17512497.0,-0.06675012170526451,5.231561511820509,0.61475143930303,37.61092162390268,53.7343668025751,0.7117708539394956,0.609802784007015,0.8224525121463122,1.8186044769109309,23.237382775552273,0.5839996337890625,0.1582178570164654,-0.6290498733520495,-1.2903062665975114,0.03220651989341228,-0.9596780699747809,-0.2984216767293182,1.1000036934454664,18.31597003045224,-40.22720891926347,0.3306281966227309,10,0.4570000171661368,0.4484996795654288,0.7332499027252188,1.382499933242797,1.303999900817871,1,0.15858094728841943,1.7078621886828844,5.5879998207092285,-2.1315788648134846,5.796000003814697,-1.2808508393343936,5.938000202178955,0.15858094728841943
2980,2011-10-05,5.473999977111816,5.492000102996826,5.27400016784668,5.3979997634887695,12848709.0,0.04966439442871318,2.892839808925333,-1.013338758694365,37.26835385910126,51.8505202404142,0.35338929774097316,0.396823683910033,0.5192337861651772,1.537228677947427,21.287995003179393,0.27699995040893466,0.10651340135561327,-0.3863500595092777,-0.9888225699025837,0.21612245088402826,-0.6875863147059311,-0.08511380431262427,0.76234364937475,40.798594654870435,-12.174356442986479,0.30123625519665304,10,0.10600018501281738,0.1894998550415039,0.4387500286102295,1.123500108718872,1.0399999618530273,2,0.12988673157482578,5.231561511820509,5.2150001525878915,1.7078621886828844,5.5879998207092285,-2.1315788648134846,5.796000003814697,0.12988673157482578
2981,2011-10-06,5.693999767303468,5.693999767303468,5.453999996185303,5.519000053405762,14491374.0,0.04018995087897803,1.7428590112833302,2.302621342167356,40.00655709997779,50.55411763919374,0.07373331590030574,0.1950132011158674,0.2568854778054419,1.2952344187290796,19.89310205444501,0.23999977111816495,0.08956759394353586,-0.17155025005340452,-0.765938906133683,0.42283840602687395,-0.46874457809354375,0.12564407798673471,0.46840325280911443,69.27707930483267,20.380674669970503,0.2971943280401393,10,-0.1139996051788339,-0.030499935150147373,0.19850027561187655,0.9035003185272208,0.9860000610351545,3,0.13874261871709015,2.892839808925333,5.473999977111816,5.231561511820509,5.2150001525878915,1.7078621886828844,5.5879998207092285,0.13874261871709015
2982,2011-10-07,5.736000061035156,5.869999885559082,5.626999855041504,5.714000225067139,9644539.0,0.007376237345998238,-1.4795848609512874,0.1257135539140214,41.824210110784406,48.452040939726594,0.024775654796439284,0.16891929252070081,0.1801465720155493,1.228354577424227,18.752441331066322,0.24300003051757812,0.026491010587155195,-0.13414995670318586,-0.7227147603348456,0.4544148469284739,-0.4284323585190162,0.16013244511264446,0.35689878908588124,84.52657376965233,37.92317967391915,0.2942824018158301,10,-0.15599989891052246,-0.07250022888183594,0.17925000190734863,0.8615000247955322,0.9429998397827148,4,0.13354250102084375,1.7428590112833302,5.693999767303468,2.892839808925333,5.473999977111816,5.231561511820509,5.2150001525878915,0.13354250102084375
2983,2011-10-10,6.043000221252441,6.043000221252441,5.651000022888184,5.796999931335449,10541229.0,0.05352164521453684,2.1869897266912193,11.18191473221059,51.14155549407165,47.24728032878047,-0.28333137517925877,-0.1059447710344168,-0.16054638221425943,0.898981472509,17.389603268106114,0.3920001983642578,-0.007532563315931995,0.14900019168853795,-0.42617648548894227,0.7241768688660182,-0.1385881469002026,0.4365885302772785,-1.0390000343322754,100.0,51.00717223929448,0.2875883385887401,10,-0.4630000591278076,-0.3795003890991211,-0.07150018215179443,0.5544998645782471,0.4069995880126962,0,0.06950183420144573,-1.4795848609512874,5.736000061035156,1.7428590112833302,5.693999767303468,2.892839808925333,5.473999977111816,0.06950183420144573
2984,2011-10-11,6.078000068664551,6.129000186920166,5.940999984741211,6.047999858856201,13486328.0,0.005791799789948593,1.8484782805021223,0.12195192866834657,45.108102615930065,45.598715702586645,-0.30581192319027384,-0.11859303303574897,-0.22517488342409564,0.8467105169606519,15.688747608464872,0.18800020217895508,-0.008455770659329787,0.1659500360488888,-0.40849614149920654,0.7403962135969842,-0.12127305272515887,0.4531731248229365,-1.0532198810577391,94.03507402129873,47.587762594818834,0.2872230887740477,10,-0.497999906539917,-0.41450023651123047,-0.13924992084503174,0.5195000171661377,0.17899990081787198,1,0.10019738767299868,2.1869897266912193,6.043000221252441,-1.4795848609512874,5.736000061035156,1.7428590112833302,5.693999767303468,0.10019738767299868
2985,2011-10-12,6.296000003814697,6.361999988555907,5.977000236511231,6.070000171661378,14548846.0,0.03586705045859673,1.1508377953594935,7.533275053643775,53.154804510746885,45.335213993377074,-0.5506820135419339,-0.325312555984441,-0.4644335792935461,0.6100409231815522,14.483987382144658,0.38499975204467596,-0.038904092456174766,0.36619997024536133,-0.2334004549066373,0.96580039539736,0.06639975766936157,0.6660001828213611,-1.2270510162353512,92.73127915244828,43.876037127133024,0.29980021257599937,10,-0.6129999160766602,-0.632500171661377,-0.4169999361038208,0.3015000820159912,-0.24599981307983487,2,0.0354193217052019,1.8484782805021223,6.078000068664551,2.1869897266912193,6.043000221252441,-1.4795848609512874,5.736000061035156,0.0354193217052019
2986,2011-10-13,6.3439998626708975,6.4190001487731925,6.2810001373291025,6.377999782562256,18975792.0,0.007623865760342685,1.3792971624238048,-0.1504422351441951,61.17695202202766,46.108016010207784,-0.5979110929930433,-0.3828607840390612,-0.5248685078273967,0.5435727540260116,14.105049216630306,0.13800001144409002,-0.06670590621262651,0.4077998399734488,-0.2071978093713973,1.022797489318295,0.10030101530102531,0.7152986646458723,-1.197467815032958,90.53027041834618,34.708574950478386,0.3074988246724231,10,-0.6324996948242179,-0.6234998703002921,-0.6549998521804801,0.18350005149841397,-0.42999982833862216,3,0.02679698612451964,1.1508377953594935,6.296000003814697,1.8484782805021223,6.078000068664551,2.1869897266912193,6.043000221252441,0.02679698612451964
2987,2011-10-14,6.085999965667725,6.570000171661378,6.0,6.389999866485597,32474962.0,-0.040668332690434794,-1.3949595489679916,8.941194620142003,54.27706087743119,46.840946468219286,-0.3290519820229765,-0.14962277273895808,-0.2681476944531962,0.7826620210642989,14.209991590524007,0.5700001716613778,-0.11664807390377785,0.16064994335174543,-0.43443490425836817,0.755734790961859,-0.13689248045331137,0.4581923671568022,-0.8376704699389652,47.33404487042117,-9.926027860402378,0.29754242380505685,10,-0.2989997863769531,-0.2989997863769531,-0.4942500591278076,0.4414999485015869,-0.34600019454956055,4,0.09760102957965211,1.3792971624238048,6.3439998626708975,1.1508377953594935,6.296000003814697,1.8484782805021223,6.078000068664551,0.09760102957965211
2988,2011-10-17,6.078000068664551,6.328999996185303,6.0209999084472665,6.199999809265138,13700918.0,-0.0013144753612065463,-1.6101695600168227,0.40131506711799075,55.516839574800706,48.830492907207955,-0.2729384000081536,-0.16181161365902064,-0.26122384129727827,0.7700917124251596,14.487155569344393,0.3080000877380362,-0.14394132608466403,0.16020004749298078,-0.4223636164450211,0.7427637114309826,-0.13108178447602015,0.4514818794619817,-0.6975035053425298,21.78061100333631,-36.9644991558927,0.29128183196900087,10,-0.15599989891052246,-0.2909998893737793,-0.49350011348724365,0.44949984550476074,-0.559999942779541,0,0.09888118219211717,-1.3949595489679916,6.085999965667725,1.3792971624238048,6.3439998626708975,1.1508377953594935,6.296000003814697,0.09888118219211717
2989,2011-10-18,6.039999961853027,6.098999977111816,5.869999885559082,5.980000019073486,11344459.0,-0.006252074100399407,1.5730351225444892,-0.4918038553538729,48.74783894512727,50.10599125009973,-0.11801582851407133,-0.12494043909825514,-0.20887023250167402,0.7873632491184956,14.369872893798155,0.22900009155273438,-0.15825966834397853,0.11884994506835955,-0.46581700286407735,0.7035168930007965,-0.1734835288978589,0.411183419034578,-0.5405530376970704,24.285715258850914,-31.620650582076557,0.2923334739662185,10,-0.0279998779296875,-0.25299978256225586,-0.4830000400543213,0.4874999523162842,-0.4479999542236328,1,0.06788076986780722,-1.6101695600168227,6.078000068664551,-1.3949595489679916,6.085999965667725,1.3792971624238048,6.3439998626708975,0.06788076986780722
2990,2011-10-19,5.96999979019165,6.074999809265138,5.89300012588501,6.074999809265138,10671448.0,-0.011589432467463356,2.4666600060853074,-1.750001986823402,50.71876887748326,51.29623700315589,0.03323608221658425,-0.08903991994041327,-0.13586596923190442,0.8329995693610357,14.831309767885937,0.18199968338012784,-0.13501410604869335,0.06759977340698242,-0.4828880026352884,0.6180875494492533,-0.207644114614153,0.34284366142811784,-0.36349754128515155,14.285694822981071,-38.72399725804721,0.2752438880211354,10,0.12850022315979004,-0.1829996109008789,-0.41299986839294434,0.5575001239776611,-0.34799957275390625,2,0.048073733563993803,1.5730351225444892,6.039999961853027,-1.6101695600168227,6.078000068664551,-1.3949595489679916,6.085999965667725,0.048073733563993803
2991,2011-10-20,5.925000190734862,6.051000118255615,5.8400001525878915,5.8959999084472665,8347656.0,-0.007537621614446266,-1.9929116869238461,-0.2761931144726671,53.029596838404984,52.54127997289151,0.12789896401442213,-0.06294028250811756,-0.08206907501889482,0.8540683699237794,15.363303835813683,0.21099996566772372,-0.04227640990294734,0.03255016803741384,-0.5081801170009435,0.5732804530757711,-0.2378149744817648,0.3029153105565925,-0.22214814955287565,11.6438405378198,-40.84452931763208,0.27036514251917865,10,0.18549990653991788,-0.1380000114440909,-0.38075029850006015,0.6024997234344491,-0.1770000457763663,3,0.02109704573435578,2.4666600060853074,5.96999979019165,1.5730351225444892,6.039999961853027,-1.6101695600168227,6.078000068664551,0.02109704573435578
2992,2011-10-21,6.107999801635742,6.107999801635742,5.852000236511231,5.949999809265138,13045365.0,0.03088600928436147,2.2405009808359626,5.448222565688093,62.35742185950747,53.787487346828826,0.0035948262807545817,-0.23341314724836337,-0.2678580900311509,0.6510567668785505,15.054647009367248,0.25599956512451083,0.04431571656619049,0.19999978542327845,-0.3470235156857102,0.7470230865322671,-0.07351186513121544,0.47351143597777234,-0.3184329474058165,54.80567173115338,-2.469023260065512,0.27351165055449417,10,0.09700036048889249,-0.3209996223449707,-0.498249888420105,0.41950011253356934,-0.20799970626830966,4,-0.031761587034025984,-1.9929116869238461,5.925000190734862,2.4666600060853074,5.96999979019165,1.5730351225444892,6.039999961853027,-0.031761587034025984
2993,2011-10-24,6.269999980926514,6.28000020980835,6.074999809265138,6.129000186920166,8482677.0,0.02652262353502155,1.5465848443025343,0.8924038026256275,77.86582909876729,57.427234733810735,-0.1372527832903776,-0.38274583072308754,-0.43952696674814984,0.4689212284388624,14.054597699702068,0.205000400543212,0.11663806396405896,0.34149997234344465,-0.22820887827778957,0.9112088229646789,0.05664554703282754,0.6263543976540618,-0.42999982833862216,97.72722100424059,34.05702848284006,0.2848544253106172,10,-0.064999818801879,-0.4829998016357422,-0.6225000619888306,0.25749993324279785,-0.3800001144409171,0,-0.08452953930153473,2.2405009808359626,6.107999801635742,-1.9929116869238461,5.925000190734862,2.4666600060853074,5.96999979019165,-0.08452953930153473
2994,2011-10-25,6.446000099182129,6.519000053405763,6.1570000648498535,6.21999979019165,15951021.0,0.0280701943845314,-1.0568195210763573,1.6028414125222354,76.85084002398413,60.060127568614874,-0.28559595246453195,-0.5347325118071202,-0.6199972465290298,0.27459472498559734,13.426559406417008,0.3619999885559091,0.18891154003235489,0.4848500967025755,-0.12555521094770317,1.0952554043528542,0.17964744287743617,0.7900527505277148,-0.5939998626708975,89.24890060577276,21.748485842337274,0.30520265382513934,10,-0.24099993705749423,-0.6589999198913574,-0.7825002670288086,0.08149981498718262,-0.3039999008178711,1,-0.14396524340960903,1.5465848443025343,6.269999980926514,2.2405009808359626,6.107999801635742,-1.9929116869238461,5.925000190734862,-0.14396524340960903
2995,2011-10-26,6.361999988555907,6.539000034332275,6.2820000648498535,6.408999919891357,10011786.0,-0.013031354224905978,-1.4830941466448595,-0.20796401361305322,69.95221942943601,61.03515728054914,-0.21372462190451547,-0.4531745943071579,-0.5371511887880782,0.3378535259004991,13.114375229891637,0.2569999694824219,0.20538658911072005,0.38764998912811155,-0.24618421062522344,1.0214841888814465,0.0707328892514445,0.7045670890047786,-0.4381997585296613,74.67810075523089,7.096635685998393,0.3169170998766675,10,-0.15699982643127264,-0.5749998092651358,-0.604750156402587,0.1654999256134042,-0.14499998092651278,2,-0.1210311195082685,-1.0568195210763573,6.446000099182129,1.5465848443025343,6.269999980926514,2.2405009808359626,6.107999801635742,-0.1210311195082685
2996,2011-10-27,6.602000236511231,6.6459999084472665,6.4619998931884775,6.526000022888184,13610048.0,0.037724025210160494,1.243908679622692,-1.6170281841608551,73.13034977233059,63.12996715776019,-0.461846959202151,-0.6755129319164066,-0.7680290306280932,0.08141058483658714,13.033293359633468,0.2839999198913592,0.2485034636772454,0.5944502353668222,-0.09819856692639473,1.287099037660039,0.24812583422021373,0.9407746365134306,-0.6135800123214725,94.45847731539368,27.821649492545305,0.34632440114660834,10,-0.35900020599365234,-0.7770001888275155,-0.8110003471374521,-0.2240002155303964,-0.33900022506713867,3,-0.14843986427836897,-1.4830941466448595,6.361999988555907,-1.0568195210763573,6.446000099182129,1.5465848443025343,6.269999980926514,-0.14843986427836897
2997,2011-10-28,6.5809998512268075,6.78000020980835,6.540999889373778,6.6500000953674325,10943208.0,-0.0031809125313696507,-2.20805437857621,-0.9078953972795155,66.96089664629537,64.40152905459293,-0.40593513627608147,-0.6247164824414009,-0.7277105275432243,0.08646161820494935,12.772649125170371,0.2390003204345712,0.24943152067448526,0.5341998577117932,-0.19592649284302954,1.264326208266616,0.16913668243438185,0.8992630329892046,-0.5136700649261474,71.77301481982,8.969900503060387,0.3650631752774115,10,-0.2709996700286874,-0.6889996528625497,-0.7899999618530282,-0.32599997520446866,-0.309999942779541,4,-0.12657646635761988,1.243908679622692,6.602000236511231,-1.4830941466448595,6.361999988555907,-1.0568195210763573,6.446000099182129,-0.12657646635761988
2998,2011-10-31,6.52899980545044,6.624000072479247,6.501999855041504,6.543000221252441,8495801.0,-0.007901541855630523,-2.5882249819433567,0.20290385891197296,64.06736402482647,66.10369850789284,-0.31651830779551293,-0.5255496629841963,-0.65837139142719,0.12498596897364944,11.873752580748942,0.12200021743774325,0.22173655292903227,0.4351498126983655,-0.29176092944098375,1.1620605548377148,0.07169444162869087,0.7986051837680401,-0.3618961598587038,59.71101991081708,0.8230731115208059,0.36345537106967446,10,-0.21899962425232022,-0.6369996070861825,-0.737999916076661,-0.2989997863769531,-0.2749996185302743,0,-0.09633936725774073,-2.20805437857621,6.5809998512268075,1.243908679622692,6.602000236511231,-1.4830941466448595,6.361999988555907,-0.09633936725774073
2999,2011-11-01,6.041999816894531,6.328000068664551,5.814000129699707,6.309000015258789,25959484.0,-0.07459028994752903,2.3704880306176053,19.07087633255119,43.215807761288026,65.27003616164893,0.1908668848831807,0.02802040213059165,-0.15888247153801416,0.5954936678410228,10.002039829356049,0.7149996757507333,0.22099393428021052,-0.09320015907287615,-0.6924999795423474,0.5060996613965951,-0.39285006930761135,0.20644975116185904,0.7380003929138184,23.602450133252777,-29.72377705485479,0.29964991023473564,11,0.25500035285949707,-0.14999961853027344,-0.22049999237060547,0.18800020217895597,0.032000064849853516,1,-0.02515722525907982,-2.5882249819433567,6.52899980545044,-2.20805437857621,6.5809998512268075,1.243908679622692,6.602000236511231,-0.02515722525907982
3000,2011-11-02,6.184999942779541,6.223999977111816,5.989999771118164,6.138000011444093,12337730.0,0.02366768126757557,2.7440032958984375,-0.17602957459727495,45.958315182253834,64.48433819985435,0.09115801711740179,-0.06216973305024709,-0.29069828645893736,0.4344459253432511,8.63451618090986,0.23400020599365234,0.2212505514441654,0.014249968528747381,-0.49792390326804536,0.5264238403255401,-0.24183696736964855,0.2703369044271433,0.5756802654266355,38.4057745666138,-9.792445394019808,0.2560869358983964,11,0.1120002269744873,-0.2929997444152832,-0.36350011825561523,0.0450000762939462,-0.2049999237060547,2,-0.006952262702198064,2.3704880306176053,6.041999816894531,-2.5882249819433567,6.52899980545044,-2.20805437857621,6.5809998512268075,-0.006952262702198064
3001,2011-11-03,6.484000205993652,6.504000186920166,6.002999782562256,6.059999942779541,15621268.0,0.04834280775752764,1.159483454066936,9.021295375687528,59.910360351482005,64.2124424767404,-0.13433613707012348,-0.3151062122328261,-0.579354773497335,0.12101325966189336,7.5166904640740215,0.5010004043579102,0.25483315392876094,0.27375020980834996,-0.2043292306779847,0.7518296502946846,0.034710489565182634,0.5127899300515173,0.25774640064239485,69.35818020000504,20.181067351729524,0.23903972024316752,11,-0.18700003623962402,-0.5920000076293945,-0.6625003814697266,-0.2540001869201651,-0.6070003509521484,3,-0.04117831429392138,2.7440032958984375,6.184999942779541,2.3704880306176053,6.041999816894531,-2.5882249819433567,6.52899980545044,-0.04117831429392138
3002,2011-11-04,6.501999855041504,6.619999885559082,6.445000171661378,6.5250000953674325,10489919.0,0.002776009943863622,-1.5547476758472787,-0.05424581615015173,60.50544251089421,62.2835106336434,-0.10121304842769607,-0.2875178692204772,-0.5823005824318237,0.08980075931573062,6.8448120483236705,0.1749997138977042,0.2922421509127915,0.25344986915588397,-0.1858143395904568,0.6927140779022247,0.03381776478271359,0.47308197352905434,0.22119182205581644,84.93824369677166,30.96155731502749,0.21963210437317054,11,-0.20499968528747559,-0.6099996566772461,-0.6805000305175781,-0.2719998359680167,-0.7659997940063477,4,-0.03675789740476476,1.159483454066936,6.484000205993652,2.7440032958984375,6.184999942779541,2.3704880306176053,6.041999816894531,-0.03675789740476476
3003,2011-11-07,6.4629998207092285,6.560999870300293,6.324999809265138,6.4099998474121085,8028066.0,-0.005998159828015881,-1.116592004960825,-2.3043225873327993,60.47547666580618,60.46402581606808,-0.035712475932005994,-0.22708179509799642,-0.5302270808877898,0.1173027507378368,6.587497010793003,0.23600006103515536,0.3305032041136613,0.19344985485076904,-0.24459484531822895,0.631494555019767,-0.025572495233729953,0.41247220493526804,0.24200802544014,80.5210778652834,21.847306319210865,0.21902235008449894,11,-0.1659996509552002,-0.5709996223449707,-0.6644999980926514,-0.2329998016357413,-0.737999916076661,0,-0.02970755339443787,-1.5547476758472787,6.501999855041504,1.159483454066936,6.484000205993652,2.7440032958984375,6.184999942779541,-0.02970755339443787
3004,2011-11-08,6.686999797821045,6.755000114440918,6.477000236511231,6.49399995803833,11460958.0,0.03465882459010117,-1.449345869778943,3.641508245688159,66.49792675712158,60.08021551914425,-0.24801274196640932,-0.4249026999895449,-0.7426655072214423,-0.11710525430979324,6.614702012198688,0.29200029373168945,0.34012320800959905,0.38699984550476074,-0.07877036494558087,0.8527700559551024,0.15411474027959038,0.6198849507299311,-0.8729996681213379,91.1110737121351,25.714498809855556,0.23288510522517075,11,-0.3899996280670166,-0.7949995994567871,-0.8947498798370361,-0.5379998683929443,-1.053999900817871,1,-0.06475244863054608,-1.116592004960825,6.4629998207092285,-1.5547476758472787,6.501999855041504,1.159483454066936,6.484000205993652,-0.06475244863054608
3005,2011-11-09,6.519000053405763,6.789999961853027,6.414999961853027,6.764999866485597,12539141.0,-0.02512333624864549,1.5337837511296843,-1.2746114885731934,62.935534371104694,58.94745825234137,-0.06191111827489326,-0.2522739690240927,-0.5637219074974196,0.03793490969208424,6.913618119757745,0.375,0.30188399504655106,0.2078500986099252,-0.2680827949486213,0.6837829921684717,-0.03011634816934805,0.44581654538919846,-0.6861799240112312,65.56545785142205,-6.3565782970904365,0.23796644677927303,11,-0.21700000762939542,-0.4869999885559091,-0.8512500524520883,-0.370000123977662,-0.7179999351501474,2,-0.06826202914799695,-1.449345869778943,6.686999797821045,-1.116592004960825,6.4629998207092285,-1.5547476758472787,6.501999855041504,-0.06826202914799695
3006,2011-11-10,6.513999938964844,6.642000198364258,6.34499979019165,6.364999771118164,10688105.0,-0.0007670063506606262,-2.1428593053824536,-0.6056921994421389,59.58451248038506,58.12786001168467,-0.0790159550691154,-0.24652429042218404,-0.5516401410626823,0.028856772068396097,7.027282474695252,0.2970004081726074,0.2544981055575519,0.19434998035430873,-0.29005015098454834,0.6787501116931658,-0.047850085315119806,0.43655004602373726,-0.6428926162719728,40.64517584518065,-32.06051219779739,0.2422000656694285,11,-0.21199989318847656,-0.3919999599456787,-0.8922499418258667,-0.36500000953674316,-0.7490000724792472,3,-0.0819772681754456,1.5337837511296843,6.519000053405763,-1.449345869778943,6.686999797821045,-1.116592004960825,6.4629998207092285,-0.0819772681754456
3007,2011-11-11,6.679999828338622,6.690999984741211,6.505000114440918,6.5209999084472665,6438353.0,0.025483557096894538,1.055244543382905,1.0671123542287928,59.66069069907178,57.63822964215637,-0.25646601501552446,-0.38550662077392683,-0.7064524567266774,-0.14843505931324952,7.029983262385456,0.18599987030029297,0.23555805672755437,0.3306498765945429,-0.16611322101857162,0.8274129742076575,0.0822683277879861,0.5790314254010998,-0.7721368000793447,76.34406507133048,6.522389882499539,0.24838154880655716,11,-0.37799978256225497,-0.47149991989135653,-1.058249831199645,-0.5309998989105216,-1.0709996223449698,4,-0.12020957993000903,-2.1428593053824536,6.513999938964844,1.5337837511296843,6.519000053405763,-1.449345869778943,6.686999797821045,-0.12020957993000903
3008,2011-11-14,6.678999900817871,6.789999961853027,6.640999794006348,6.769000053405763,7465693.0,-0.00014968975246210103,1.2575788226454354,-0.5660389807075906,55.9835578165517,59.05686853718567,-0.25920962066194164,-0.355393932216737,-0.6882108399861284,-0.15991732391908986,7.130458607764785,0.1490001678466797,0.18534863839289795,0.29959995746612567,-0.20074787353228807,0.7999477884645394,0.04942604196691924,0.5497738729653321,-0.7358513952148433,75.05617568174293,7.374168825428399,0.25017391549920687,11,-0.2890000343322754,-0.4584999084472656,-1.057249903678894,-0.5299999713897705,-0.9079999923706046,0,-0.1411887788270877,1.055244543382905,6.679999828338622,-2.1428593053824536,6.513999938964844,1.5337837511296843,6.519000053405763,-0.1411887788270877
3009,2011-11-15,6.449999809265138,6.639999866485597,6.3420000076293945,6.610000133514403,11474812.0,-0.03428658406248686,1.7090922095571124,1.777778366464592,52.1032457057884,59.73963859535617,0.037718029984353585,-0.0991881975498563,-0.43063793792871063,0.05525399902024031,6.8885596634732345,0.33699989318847656,0.14908440192289252,0.05009987354278689,-0.4246387851581561,0.5248385322437299,-0.18726945580768461,0.2874692028932584,-0.4729772454121095,24.10710104265584,-40.92646931253866,0.23736932935047153,11,-0.053499937057496005,-0.14799976348877042,-0.8282498121261606,-0.300999879837037,-0.7489995956420898,1,-0.11240308931345089,1.2575788226454354,6.678999900817871,1.055244543382905,6.679999828338622,-2.1428593053824536,6.513999938964844,-0.11240308931345089
3010,2011-11-16,6.256999969482423,6.289000034332275,6.052999973297119,6.0900001525878915,18624050.0,-0.02992245666511173,1.0432910441291374,-1.0437467403776062,41.56478596191458,57.70124144095979,0.27044534531727127,0.12270665002317838,-0.2067858198018131,0.23226823671608532,6.882684022948483,0.39699983596801847,0.11505656902983308,-0.1572499752044667,-0.5930257702589303,0.2785258198499969,-0.3751378727316981,0.06063792232276466,-0.24745830970939497,27.679782815875626,-32.24244243439255,0.21788789752723164,11,0.16449999809265048,0.045000076293944424,-0.6352499723434457,-0.19700002670288175,-0.49200010299682617,2,-0.0997283163693009,1.7090922095571124,6.449999809265138,1.2575788226454354,6.678999900817871,1.055244543382905,6.679999828338622,-0.0997283163693009
3011,2011-11-17,6.050000190734862,6.269999980926514,5.993000030517577,6.25,14513716.0,-0.03308291189981949,1.3083351214743892,-1.1976049613961404,38.099511728038145,55.211693576198,0.4575213165395766,0.35790104459965644,0.01504781525105603,0.41771707047529727,6.794309787460939,0.27699995040893644,0.15669378141680745,-0.3704997539520276,-0.7794930992588158,0.0384935913547606,-0.5749964266054217,-0.1660030812986335,0.739999771118165,7.15184004116235,-49.1533738607101,0.20449667265339408,11,0.34149980545044034,0.2519998550415048,-0.3767502307891837,0.009999752044678623,-0.23200035095214755,3,-0.04115703547589511,1.0432910441291374,6.256999969482423,1.7090922095571124,6.449999809265138,1.2575788226454354,6.678999900817871,-0.04115703547589511
3012,2011-11-18,5.914000034332275,6.048999786376952,5.810999870300293,5.993000030517577,14225178.0,-0.02247936398594852,1.49215213890728,0.3950003576282035,36.717065170777744,52.5718700767504,0.5602595347850317,0.5044873515699857,0.16286649170028955,0.5299910570389139,7.022027562195434,0.23900032043456942,0.181045454480107,-0.49679992198944056,-0.9443812389638202,-0.04921860501506092,-0.7205905804766308,-0.2730092635022503,0.8600599288940431,10.52095550559346,-43.47994273558257,0.22379065848719001,11,0.38649988174438477,0.38649988174438477,-0.1979999542236328,0.009999990463256836,-0.0820002555847168,4,-0.025194482073333635,1.3083351214743892,6.050000190734862,1.0432910441291374,6.256999969482423,1.7090922095571124,6.449999809265138,-0.025194482073333635
3013,2011-11-21,5.739999771118164,5.88100004196167,5.686999797821045,5.880000114440918,11066516.0,-0.029421755529928206,1.7323939878305954,1.7721563301644985,42.45754076815089,49.90071607797588,0.6938865285004745,0.671155979267752,0.34942160904082975,0.6772081881440251,7.876673387068752,0.22700023651123047,0.1434731061311787,-0.6443001747131349,-1.180891004219598,-0.10770934520667197,-0.9125955894663669,-0.376004759959903,0.9955377883911138,5.561381897001175,-50.12488791996283,0.26829541475323165,11,0.49850010871887207,0.49850010871887207,0.04700040817260742,-0.009999752044676846,-0.00899982452392667,0,-0.022822224799321278,1.49215213890728,5.914000034332275,1.3083351214743892,6.050000190734862,1.0432910441291374,6.256999969482423,-0.022822224799321278
3014,2011-11-22,5.51800012588501,5.789999961853027,5.50600004196167,5.75,10630871.0,-0.03867589792427961,-1.2187490104699266,1.6571378941560344,33.97405051863217,46.68277342770116,0.8187225347785061,0.8643849782115325,0.5767873801979428,0.8684667950693594,8.668535124871077,0.2839999198913574,0.093542959965359,-0.8198998212814335,-1.480246689233697,-0.15955295332916997,-1.1500732552575652,-0.4897263873053017,1.1546251679229744,1.5325777829203384,-54.01222942024313,0.3301734339761319,11,0.6299998760223389,0.6299998760223389,0.33650004863739014,0.21199989318847745,0.2760000228881827,1,0.04584990518130505,1.7323939878305954,5.739999771118164,1.49215213890728,5.914000034332275,1.3083351214743892,6.050000190734862,0.04584990518130505
3015,2011-11-23,5.5920000076293945,5.73199987411499,5.414999961853027,5.456999778747559,14212595.0,0.01341063429796785,-1.8949781830533274,-0.5818978540260904,25.969809203373202,42.94780639692206,0.6698400911047395,0.7691769671073976,0.5019028537724477,0.7650416323494369,9.511924822948824,0.3169999122619629,0.04375866500904202,-0.7073999404907223,-1.4468757637805698,0.03207588279912521,-1.077137852135646,-0.33766202884579855,0.9872952660308849,20.7017592781076,-31.72859788335691,0.369737911644924,11,0.5104999542236328,0.5104999542236328,0.30750012397766113,0.13800001144409269,0.2239999771118164,2,0.01949216842720669,-1.2187490104699266,5.51800012588501,1.7323939878305954,5.739999771118164,1.49215213890728,5.914000034332275,0.01949216842720669
3016,2011-11-24,5.622000217437744,5.760000228881836,5.550000190734863,5.684999942779541,9566157.0,0.005364844379009082,-1.028988044504849,-0.4666638409697792,26.445400217844153,39.25721856567455,0.5587633207694118,0.6977681196703873,0.46248293350842395,0.70407078022793,10.076446339788772,0.21000003814697266,-0.046500489736330586,-0.6283997297286987,-1.4120080907663581,0.15520863130896068,-1.0202039102475284,-0.23659554920986903,0.84086552504181,32.64989162105129,-15.021189571832217,0.3918041805188297,11,0.4804997444152832,0.4804997444152832,0.3207498788833618,0.10799980163574308,0.4379997253417969,3,0.025435724567265394,-1.8949781830533274,5.5920000076293945,-1.2187490104699266,5.51800012588501,1.7323939878305954,5.739999771118164,0.025435724567265394
3017,2011-11-25,5.748000144958496,5.801000118255615,5.531000137329102,5.6459999084472665,9480562.0,0.022411939282737547,1.596151377324579,-1.6190584317287173,31.713558106221768,36.560551931193444,0.3203437802182023,0.5335158135830032,0.3255285159821,0.5461453071198807,10.268074588070824,0.26999998092651367,-0.12057521451017017,-0.4607498168945314,-1.2587888135317788,0.337289179742716,-0.8597693152131551,-0.06173031857590772,0.6100790194584054,71.45925447648712,26.78916072547421,0.39901949831862366,11,0.27949976921081543,0.35449981689453125,0.20074999332427979,-0.018000125885008877,0.33299970626831144,4,0.012178095521729437,-1.028988044504849,5.622000217437744,-1.8949781830533274,5.5920000076293945,-1.2187490104699266,5.51800012588501,0.012178095521729437
3018,2011-11-28,5.9000000953674325,5.940999984741211,5.7709999084472665,5.800000190734862,7599780.0,0.026443971220539098,-1.1518933095116788,0.9803889486232787,29.102497482866283,34.004913239757656,0.051654013100038476,0.3499170650544432,0.16650007276693035,0.3656217210219985,10.419115133205665,0.19299983978271484,-0.184902470172835,-0.2772998809814444,-1.0717674785052047,0.5171677165423159,-0.6745336797433241,0.11993391778043527,0.3637711487930817,92.20534456469137,51.203421903678986,0.39723379876188003,11,-0.04800009727478116,0.20249986648559481,0.09600007534027011,-0.1700000762939453,0.16300010681152255,0,-0.011525477206901447,1.596151377324579,5.748000144958496,-1.028988044504849,5.622000217437744,-1.8949781830533274,5.5920000076293945,-0.011525477206901447
3019,2011-11-29,5.889999866485597,6.002999782562256,5.7709999084472665,5.841000080108643,9061182.0,-0.001694954020371564,-1.4550234381701712,0.48999833106835483,31.76810951609457,32.91639363466654,-0.029206923030657528,0.36674940104286513,0.17746360216727908,0.34954483224685706,10.591354561445042,0.23199987411498935,-0.26898894525961126,-0.27970011234283376,-1.0824820054370887,0.5230817807514212,-0.6810910588899608,0.12169083420429327,0.2888942494441693,80.78232133806401,41.11588143918328,0.4013909465471273,11,-0.047499895095826083,0.21250009536743075,0.10600030422210605,-0.15999984741210938,0.27699995040893466,1,-0.026994893632523942,-1.1518933095116788,5.9000000953674325,1.596151377324579,5.748000144958496,-1.028988044504849,5.622000217437744,-0.026994893632523942
3020,2011-11-30,6.142000198364258,6.192999839782715,5.785999774932861,5.8470001220703125,13325508.0,0.04278443762156203,1.0503814703423624,6.020435967302343,40.56795847938283,33.190665495927064,-0.3344013460959765,0.11738062913513936,-0.0826178004358118,0.07712285129949858,10.539576552603817,0.4070000648498535,-0.3436923865787822,-0.02554979324340856,-0.828389475407171,0.7772898889203539,-0.4269696343252898,0.37587004783847267,-0.7270002365112305,92.29612321131962,50.57429470277282,0.40141984108188145,11,-0.3380002975463867,-0.03950023651123047,-0.14600002765655518,-0.4120001792907706,0.04799985885620117,2,-0.056659074951470156,-1.4550234381701712,5.889999866485597,-1.1518933095116788,5.9000000953674325,1.596151377324579,5.748000144958496,-0.056659074951470156
3021,2011-12-01,6.2170000076293945,6.2880001068115225,6.11899995803833,6.171999931335449,9480845.0,0.012210974738345204,-1.2384122272397016,0.1525425920537937,37.69272168047451,33.29907177478226,-0.42825680329655125,0.02250611969639582,-0.15786921879908178,-0.018341256112607063,11.160562212914646,0.16900014877319247,-0.39674229449332543,0.06280002593994105,-0.7266514822636232,0.8522515341435053,-0.33192572816184107,0.4575257800417232,-0.7864400482177736,90.62085838250793,51.07762966262065,0.39472575410178234,12,-0.36549997329711914,-0.11450004577636719,-0.2209998369216919,-0.4869999885559073,-0.05399990081787198,3,-0.06450056657488878,1.0503814703423624,6.142000198364258,-1.4550234381701712,5.889999866485597,-1.1518933095116788,5.9000000953674325,-0.06450056657488878
3022,2011-12-02,6.263000011444093,6.3420000076293945,6.247000217437744,6.2810001373291025,7751811.0,0.007399067678663052,-2.8000133515166925,-0.4000021192726656,39.200418903645996,32.937169345392824,-0.46884951742937186,-0.04460408665685467,-0.19304969053358434,-0.08378779988308782,11.710455733989534,0.125,-0.41118370459906295,0.12075002193451034,-0.6536260116199992,0.8951260554890199,-0.266437994842744,0.5079380387117647,-0.7981424461364757,86.16462653886444,49.00209887849071,0.3871880167772548,12,-0.38450002670288175,-0.16050004959106534,-0.2289999723434457,-0.49500012397766113,0.031000137329099786,4,-0.03241259273409214,-1.2384122272397016,6.2170000076293945,1.0503814703423624,6.142000198364258,-1.4550234381701712,5.889999866485597,-0.03241259273409214
3023,2011-12-05,6.2709999084472665,6.3499999046325675,6.1570000648498535,6.322000026702881,5703809.0,0.0012773266786774151,2.607477884979655,2.8333200879493003,44.750735811506964,34.13457882237892,-0.4398620921350389,-0.07138563445638013,-0.19194501618804427,-0.10859088887377677,12.4116689119653,0.19299983978271396,-0.39957364772711657,0.1383499145507825,-0.6239498656129063,0.9006496947144713,-0.24279997553106192,0.5194998046326269,-0.7535137966003429,86.35578640659989,45.577930915233125,0.3811498900818444,12,-0.38849997520446866,-0.16849994659423917,-0.16999971866607755,-0.43599987030029386,0.15500020980834872,0,-0.030298207621486606,-2.8000133515166925,6.263000011444093,-1.2384122272397016,6.2170000076293945,1.0503814703423624,6.142000198364258,-0.030298207621486606
3024,2011-12-06,6.254000186920166,6.295000076293945,6.192999839782715,6.201000213623048,6382073.0,-0.0027108470379980654,-1.9564977022217616,-1.0392127530269746,49.901903762460805,36.79370044005532,-0.34361648590409644,-0.09327044314296096,-0.1636906071382338,-0.10607712786729095,12.935426063345448,0.10200023651123047,-0.372174037740983,0.1430001735687254,-0.5763968351256388,0.8623971822630896,-0.21669833077845713,0.5026986779159079,-0.6699129716503913,82.97877736951672,38.869268669666496,0.3596985043471822,12,-0.31350016593933105,-0.15150022506713867,-0.15299999713897705,-0.41900014877319336,0.07599973678588867,1,-0.030540450756729287,2.607477884979655,6.2709999084472665,-2.8000133515166925,6.263000011444093,-1.2384122272397016,6.2170000076293945,-0.030540450756729287
3025,2011-12-07,6.073999881744385,6.3400001525878915,6.026000022888184,6.329999923706055,7651680.0,-0.028781627725602,1.2753591389303927,-4.830191904560626,50.79892429116525,39.49964755931322,-0.09840236498165567,0.054475177506027705,0.0158722531624651,0.05275076249441035,13.83636204077546,0.3140001296997079,-0.35359067907582364,-0.014750123023986816,-0.7080687610903089,0.6785685150423353,-0.3614094420571483,0.3319091960091747,-0.4286396513255868,14.81477665910697,-32.56637825509442,0.3466593190331611,12,-0.1334998607635498,0.028500080108642578,0.0205003023147583,-0.2389998435974121,0.2760000228881827,2,0.015311151952712487,-1.9564977022217616,6.254000186920166,2.607477884979655,6.2709999084472665,-2.8000133515166925,6.263000011444093,0.015311151952712487
3026,2011-12-08,5.980000019073486,6.166999816894531,5.97599983215332,6.122000217437744,7888694.0,-0.01547577617731244,-1.546656748491611,0.5546881839399036,52.260273390984906,41.7826159242869,0.05779831218324727,0.112168830743693,0.11349142763238884,0.12860087326309522,15.02138590918759,0.19099998474121094,-0.29438314776422736,-0.08204998970031774,-0.7469618941319229,0.5828619147312875,-0.41450594191612034,0.25040596251548486,-0.2782686147175868,1.0695684879547667,-48.86846404129186,0.33245595221580276,12,0.08049988746643066,0.12249994277954102,0.11450016498565674,-0.14499998092651367,0.5700001716613761,3,0.03511706312327223,1.2753591389303927,6.073999881744385,-1.9564977022217616,6.254000186920166,2.607477884979655,6.2709999084472665,0.03511706312327223
3027,2011-12-09,5.876999855041504,5.982999801635742,5.739999771118164,5.869999885559082,13972888.0,-0.017224107642718867,1.2191797524799903,-0.04929549087294658,54.93160870926457,44.652517171664485,0.20229489727209682,0.16013597928296353,0.22356644611811305,0.2140412588397238,16.368828453369353,0.24300003051757812,-0.22407656568573397,-0.14490015506744403,-0.7466788126014272,0.45687850246653916,-0.44578948383443606,0.155989173699548,0.47300004959106356,22.45902523562398,-31.725344092188653,0.30088932876699176,12,0.1679999828338623,0.22550010681152344,0.21750032901763916,-0.04199981689453125,0.8910002708435059,4,0.04866432853910618,-1.546656748491611,5.980000019073486,1.2753591389303927,6.073999881744385,-1.9564977022217616,6.254000186920166,0.04866432853910618
3028,2011-12-12,5.736000061035156,5.922999858856201,5.71999979019165,5.868000030517577,9577814.0,-0.023991798108586426,-1.4756028772962255,-18.85722070844674,58.33333029538017,47.60420836936289,0.35490710276048354,0.239126425197826,0.3768540263171509,0.3350939568947018,17.52750523115183,0.20300006866455078,-0.15518442632274354,-0.2387499570846554,-0.7670340622223843,0.28953414805307354,-0.5028920096535199,0.025392095484209065,0.6017998409271232,2.580687337289025,-55.85696288509816,0.26414205256886447,12,0.2989997863769531,0.3664999008178711,0.3585001230239868,0.0989999771118164,1.2309999465942383,0,0.09728034898893223,1.2191797524799903,5.876999855041504,-1.546656748491611,5.980000019073486,1.2753591389303927,6.073999881744385,0.09728034898893223
3029,2011-12-13,5.7249999046325675,5.852000236511231,5.7119998931884775,5.78000020980835,8902288.0,-0.0019177399382042104,-2.456784599988302,0.41666907493570876,55.34135977065858,49.24569740172685,0.3800019006836388,0.20345789057195507,0.41229222753745187,0.32505025265081056,18.726162745049717,0.1400003433227539,-0.1021249553714707,-0.21350011825561577,-0.7025122194702274,0.2755119829589958,-0.4580061688629211,0.03100593235168958,0.5880879928588865,2.0700646615214042,-58.61525355768246,0.2445060506073056,12,0.305999994277955,0.3775000572204599,0.3695002794265756,0.11000013351440519,1.2260003089904803,1,0.12244545420093567,-1.4756028772962255,5.736000061035156,1.2191797524799903,5.876999855041504,-1.546656748491611,5.980000019073486,0.12244545420093567
3030,2011-12-14,5.632999897003174,5.723999977111816,5.5929999351501465,5.673999786376952,8842115.0,-0.016069870595971314,-1.1652932947134047,0.7454483978360101,50.42079870761459,50.65992818252019,0.43829907560780335,0.2596234654644709,0.5198154754950082,0.3961679126833051,19.387725742446275,0.131999969482421,-0.055566412808152776,-0.2743001222610477,-0.7573388094554225,0.2087385649333271,-0.5158194658582351,-0.03278077866386031,0.6440227202301019,6.968635904848537,-54.897500790815016,0.2415193435971872,12,0.3385000228881836,0.4695000648498535,0.46150028705596924,0.20200014114379883,1.2309999465942383,2,0.12373513925922386,-2.456784599988302,5.7249999046325675,-1.4756028772962255,5.736000061035156,1.2191797524799903,5.876999855041504,0.12373513925922386
3031,2011-12-15,5.801000118255615,5.86899995803833,5.631999969482423,5.684999942779541,9159778.0,0.029824289778847657,-1.1351338579971222,-2.8292802065525193,51.964416436702095,52.078150130637546,0.22918486259310988,0.07590394567321823,0.3625183915297505,0.20816202476137668,19.719599659130274,0.23699998855590731,-0.011882317978426649,-0.09384989738464355,-0.5742305691358602,0.3865307743665731,-0.3340402332602519,0.14634043849096479,0.4213006844110101,53.33339854185593,-7.016921643205265,0.24019033587560829,12,0.1704998016357422,0.3014998435974121,0.3659999370574951,0.03899979591369629,1.1889996528625488,3,0.09463881661530449,-1.1652932947134047,5.632999897003174,-2.456784599988302,5.7249999046325675,-1.4756028772962255,5.736000061035156,0.09463881661530449
3032,2011-12-16,5.764999866485597,5.848999977111816,5.732999801635742,5.8470001220703125,13096306.0,-0.006205869856255819,1.6976795763910066,-0.7068976856990099,44.52554151729258,52.053128542391505,0.2091044883999995,0.10558239548317516,0.40767012786558876,0.22770401625882908,19.65954001793951,0.11600017547607422,-0.0031940665369178944,-0.12240014076232786,-0.6061401398769917,0.36133985835233595,-0.3642701403196593,0.1194698587950036,0.4069568667797103,52.12120336387045,-4.026186419679362,0.24186999955733174,12,0.20150017738342196,0.33750009536743075,0.4470001459121695,0.07500004768371493,1.1519999504089347,4,0.1361665815142179,-1.1351338579971222,5.801000118255615,-1.1652932947134047,5.632999897003174,-2.456784599988302,5.7249999046325675,0.1361665815142179
3033,2011-12-19,5.609000205993652,5.7810001373291025,5.59499979019165,5.701000213623048,6255338.0,-0.027059785620956678,-2.0999841055392343,1.1219478155692892,39.8114712689226,50.931969376442815,0.2920347374125747,0.26484335089834055,0.5613001800835606,0.365277042123628,19.470981045071483,0.18600034713745206,0.00012808195626057284,-0.27184982299804705,-0.7673968174141814,0.22369717141808731,-0.5196233202061142,-0.02407632578997987,0.5166399834224418,5.797199100229089,-45.28284815435473,0.24777349720806707,12,0.3574998378753662,0.493499755859375,0.6462497711181641,0.23099970817565918,1.376999855041504,0,0.20663217638196474,1.6976795763910066,5.764999866485597,-1.1351338579971222,5.801000118255615,-1.1652932947134047,5.632999897003174,0.20663217638196474
3034,2011-12-20,5.7709999084472665,5.7709999084472665,5.552000045776367,5.605000019073486,5984006.0,0.02888209957284449,1.6385543206932927,-1.8043464739968202,35.60898303805678,49.24419812609743,0.0606995328156863,0.12940421530151003,0.39763614154351234,0.18776121569388948,18.94578638196466,0.21899986267089933,-0.001434565781753605,-0.12250010967254532,-0.5912383858219767,0.3462381664768861,-0.3568692477472615,0.11186902840217083,0.31202906062755176,69.08514930121554,22.259519630098097,0.2343691380747158,12,0.0885000228881827,0.256500005722045,0.5342500209808341,0.06900000572204501,1.3429999351501456,1,0.2072431325863462,-2.0999841055392343,5.609000205993652,1.6976795763910066,5.764999866485597,-1.1351338579971222,5.801000118255615,0.2072431325863462
3035,2011-12-21,5.701000213623048,5.869999885559082,5.689000129699707,5.8309998512268075,5686784.0,-0.012129560896675273,-1.350649149587694,-0.7831308689070327,29.906541361927808,46.76045012286886,0.08071285139990803,0.21922859358164537,0.4580959179979587,0.24487365328903277,18.048914808231835,0.180999755859375,-0.02319648657174067,-0.1979498147964467,-0.6542989034546416,0.2583992738617482,-0.42612435912554414,0.030224729532650763,0.32892586312192496,46.85542230099564,5.339520316912072,0.22817454432909753,12,0.06649971008300692,0.1814997196197501,0.6482497453689566,0.13899970054626376,1.4089999198913556,2,0.21925977077022618,1.6385543206932927,5.7709999084472665,-2.0999841055392343,5.609000205993652,1.6976795763910066,5.764999866485597,0.21925977077022618
3036,2011-12-22,5.764999866485597,5.790999889373778,5.703000068664551,5.730000019073486,4162545.0,0.01122603937281319,1.0229868677789435,-0.2692303460013493,30.875557134433762,44.08755550344321,-0.018988683112906912,0.17548881653990556,0.3835559202101786,0.17253919392642647,17.207399314345967,0.08999967575073065,-0.05717097071503474,-0.14110014438629026,-0.583445052446887,0.3012447636743065,-0.3622725984165891,0.08007230964400858,0.2171336071625154,66.98110944168066,29.827726101817937,0.22117245403029853,12,-0.02749991416931241,0.11750006675720126,0.5967501401901236,0.07500004768371493,1.135000228881836,3,0.1906331314074734,-1.350649149587694,5.701000213623048,1.6385543206932927,5.7709999084472665,-2.0999841055392343,5.609000205993652,0.1906331314074734
3037,2011-12-23,5.817999839782715,5.817999839782715,5.736000061035156,5.800000190734862,2336900.0,0.009193404080584555,8.111264172936314,0.5142779291553257,33.184842303801005,41.29327905993442,-0.09078494309483442,0.13491931480858188,0.3287315275521294,0.11856530569192891,16.42962532754055,0.0819997787475586,-0.08167250553396688,-0.09160015583038295,-0.5297659280395166,0.3465656163787507,-0.3106830419349498,0.1274827302741839,0.12112029107822231,83.64777610834705,50.540432799213164,0.219082886104567,12,-0.10699987411499023,0.06450009346008301,0.5287501811981201,0.02200007438659668,1.1579999923706055,4,0.20144378886390957,1.0229868677789435,5.764999866485597,-1.350649149587694,5.701000213623048,1.6385543206932927,5.7709999084472665,0.20144378886390957
3038,2011-12-27,5.831999778747559,5.859000205993652,5.7880001068115225,5.809999942779541,1884829.0,0.0024063147731827605,-1.151534198871446,1.2222369397053545,34.30057287895178,38.95541384974477,-0.10028085770504802,0.12180896520773388,0.3132901342136414,0.1038226409030969,16.0629699479045,0.0710000991821298,-0.10393212489567993,-0.07420020103454572,-0.513732809755763,0.3653324076866715,-0.29396650539515434,0.1455661033260629,0.0684083436049212,88.05027485627402,58.72110318483748,0.21976630436060848,12,-0.12099981307983398,0.05050015449523926,0.46850013732910156,0.06500029563903809,1.5370001792907715,1,0.18604253760448186,8.111264172936314,5.817999839782715,1.0229868677789435,5.764999866485597,-1.350649149587694,5.701000213623048,0.18604253760448186
3039,2011-12-28,5.730999946594237,5.86899995803833,5.71999979019165,5.818999767303468,3172404.0,-0.01731821604681394,-1.7090906726430184,-4.000021674577968,36.44267865859747,37.402289399853984,0.001854618480088277,0.22165028871549008,0.4128702098979664,0.211356702643811,15.989731833524115,0.1490001678466797,-0.12735941312000953,-0.16725003719329923,-0.6137135445948241,0.2792134702082256,-0.39048179089406165,0.0559817165074632,-0.1789999008178702,23.204350025290353,-7.631942770369918,0.22323175370076265,12,-0.019999980926512784,0.15149998664856046,0.5074999332427987,0.1660001277923593,1.7230000495910653,2,0.21898449243342388,-1.151534198871446,5.831999778747559,8.111264172936314,5.817999839782715,1.0229868677789435,5.764999866485597,0.21898449243342388
3040,2011-12-29,5.7940001487731925,5.809000015258789,5.7119998931884775,5.745999813079834,3189147.0,0.01099288130623588,1.4871804276858518,-0.545459471468261,42.46353391419396,36.34663578624197,-0.04012562845522094,0.13833452212771657,0.3514097068117339,0.14995844852129725,16.591244234602463,0.09700012207031161,-0.14494814430513703,-0.08684983253479128,-0.5202487761651708,0.3465491110955883,-0.30354930434998106,0.1298496392803985,-0.23566010475158627,54.819361899536126,19.382603090207844,0.21669947181518964,12,-0.08300018310546786,0.08849978446960538,0.35399985313415616,0.10299992561340421,1.811999797821045,3,0.22782182618751112,-1.7090906726430184,5.730999946594237,-1.151534198871446,5.831999778747559,8.111264172936314,5.817999839782715,0.22782182618751112
3041,2011-12-30,5.815999984741211,5.8400001525878915,5.760000228881836,5.818999767303468,1671188.0,0.003797003003646271,2.55550846110636,-0.06249503298102578,47.35472995607139,36.6609900572174,-0.06679855585559391,0.08933255396196493,0.3326876487491557,0.13280238262606847,17.481034811045266,0.07999992370605558,-0.1562995616696874,-0.04479999542236346,-0.44882792347105127,0.35922793262632435,-0.24681395944670736,0.15721396860198045,-0.25144674243927057,66.2420691686938,27.958991386239077,0.20201396402434396,12,-0.10500001907348633,0.12450003623962402,0.2864999771118164,0.08100008964538574,1.8359999656677237,4,0.222489709795068,1.4871804276858518,5.7940001487731925,-1.7090906726430184,5.730999946594237,-1.151534198871446,5.831999778747559,0.222489709795068
3042,2012-01-02,6.059999942779541,6.079999923706055,5.810999870300293,5.828999996185303,5980239.0,0.04195322535737378,-1.0149801764474766,-77.00556350339478,62.8980938268905,39.22617034143605,-0.2956420316954702,-0.17987786654297278,0.08896882310921939,-0.11176762739120338,18.172385766121312,0.2690000534057617,-0.14643805946823907,0.20934996604919398,-0.16092404347292977,0.5796239755713177,0.024212961288132107,0.39448697081025585,-0.48935776616287274,94.5652230250132,49.62763154012757,0.18513700476106193,1,-0.24399995803833008,-0.11949992179870605,0.04250001907348633,-0.16299986839294434,1.5640001296997061,0,0.13861388787449536,2.55550846110636,5.815999984741211,1.4871804276858518,5.7940001487731925,-1.7090906726430184,5.730999946594237,0.13861388787449536
3043,2012-01-03,6.0809998512268075,6.170000076293945,6.079999923706055,6.10099983215332,6969455.0,0.003465331459662435,-7.181893057632703,-0.08658002402764033,64.06004236547611,42.38739915559375,-0.27116351502210634,-0.22750630781595405,0.06327731517428692,-0.13753239150503216,18.59229556242445,0.1100001335144043,-0.15007483819944234,0.23984987735748398,-0.09285846610805404,0.572558220823022,0.07349570562471452,0.4062040490902534,-0.4899833647265641,80.56764421715462,28.959754140003355,0.16635417173276904,1,-0.15149974822998136,-0.12999987602233976,-0.015999913215638095,-0.18399977684021085,1.4310002326965323,1,0.147179740638532,-1.0149801764474766,6.059999942779541,2.55550846110636,5.815999984741211,1.4871804276858518,5.7940001487731925,0.147179740638532
3044,2012-01-04,6.063000202178955,6.120999813079834,6.040999889373778,6.053999900817871,4352903.0,-0.0029599818267092015,-3.5713818612823625,-0.4500154972224409,68.03694852632323,46.624111062748796,-0.23175974726842874,-0.2366845161443134,0.07060559869601146,-0.12279005403170906,18.99160260532714,0.07999992370605558,-0.13898590716580728,0.23140022754669154,-0.05978561446071051,0.5225860695540936,0.08580730654299096,0.3769931485503921,-0.43724470029108975,76.63759141110422,18.58243854817163,0.14559292100370083,1,-0.12650012969970703,-0.1120002269744873,-0.08575022220611572,-0.1660001277923584,1.3919997215270996,2,0.21540486760828692,-7.181893057632703,6.0809998512268075,-1.0149801764474766,6.059999942779541,2.55550846110636,5.815999984741211,0.21540486760828692
3045,2012-01-05,6.166999816894531,6.179999828338622,6.051000118255615,6.056000232696532,6488989.0,0.01715316035750747,-1.1322299067998514,12.332874172185528,66.22342145678249,50.55165154300976,-0.29357874929911176,-0.35137473818500986,-0.04036892843774886,-0.22730376178267075,18.980161640510186,0.12899971008300692,-0.10215895795818142,0.3307498455047604,0.020893660152135674,0.6406060308573851,0.1758217528284476,0.4856779381810732,-0.5085896405423007,96.90475622812386,36.67216877290127,0.15492809267631252,1,-0.22099995613098145,-0.21599984169006348,-0.19449985027313232,-0.26999974250793457,1.3000001907348624,3,0.2086914573541947,-3.5713818612823625,6.063000202178955,-7.181893057632703,6.0809998512268075,-1.0149801764474766,6.059999942779541,0.2086914573541947
3046,2012-01-06,6.190000057220459,6.276999950408936,6.152999877929688,6.184000015258789,5911187.0,0.0037295672140151837,-2.6470439739985667,0.05405463457383013,69.05834103116756,54.537595846050486,-0.27932702825593214,-0.37717352155574346,-0.07795773302161724,-0.24696922655756026,18.97065984436534,0.12400007247924805,-0.06809918493526901,0.34325008392333967,0.00040698329777999476,0.6860931845488993,0.17182853361055983,0.5146716342361195,-0.4898627087093175,81.33049823334918,19.24272678115952,0.17142155031277997,1,-0.19550013542175204,-0.2390000820159912,-0.23675012588500977,-0.2929999828338623,1.2350001335144034,4,0.2287560381719309,-1.1322299067998514,6.166999816894531,-3.5713818612823625,6.063000202178955,-7.181893057632703,6.0809998512268075,0.2287560381719309
3047,2012-01-09,6.1630001068115225,6.210000038146973,6.133999824523926,6.1630001068115225,4513785.0,-0.004361865938505405,-1.6206715117235833,0.0,78.09335386412903,59.40346039995907,-0.22153952458040038,-0.3453550849288698,-0.06548386448171417,-0.2116800979565001,18.27988931952419,0.07600021362304688,-0.017105107038502432,0.3019501209259028,-0.06891824690481485,0.6728184887566204,0.11651593701054352,0.48738430484126205,-0.40517649811060164,51.694994019331716,-16.78970583891018,0.18543418391535899,1,-0.1685001850128156,-0.21200013160705478,-0.18600010871887118,-0.26600003242492587,0.9400000572204599,0,0.24160308580097656,-2.6470439739985667,6.190000057220459,-1.1322299067998514,6.166999816894531,-3.5713818612823625,6.063000202178955,0.24160308580097656
3048,2012-01-10,6.2940001487731925,6.326000213623048,6.188000202178955,6.236000061035156,7061449.0,0.0212558883159657,1.2622912375465416,100.0,77.3822547392943,63.952302186703164,-0.31303157585731256,-0.4557755916509256,-0.20811087934730033,-0.33442323993737944,17.674900248425097,0.1630001068115252,0.03517665381942514,0.4050501585006705,-0.007788805813535582,0.8178891228148766,0.19863067634356746,0.6114696406577735,-0.4842589059014699,88.7719198446009,19.521991139204644,0.20641948215710282,1,-0.27500009536742986,-0.3430001735687247,-0.30350017547607333,-0.3970000743865958,1.058000087738038,1,0.21131234386216113,-1.6206715117235833,6.1630001068115225,-2.6470439739985667,6.190000057220459,-1.1322299067998514,6.166999816894531,0.21131234386216113
3049,2012-01-11,6.426000118255615,6.447999954223633,6.28000020980835,6.28000020980835,10374542.0,0.020972349279043456,-1.301367804980012,2.517235992929705,85.64408962673947,68.75014171031933,-0.37557375575606144,-0.5613461740475749,-0.33474382634334177,-0.45709137126902366,17.184687780524442,0.1679997444152832,0.08804545533632613,0.5020001173019413,0.03261211842494571,0.9713881161789368,0.26730611786344394,0.7366941167404386,-0.5543077988937339,94.45847731539368,21.451473186139552,0.23469399943849772,1,-0.32200002670288086,-0.42600011825561523,-0.43350017070770264,-0.5290000438690186,0.8859996795654297,2,0.16900092525403299,1.2622912375465416,6.2940001487731925,-1.6206715117235833,6.1630001068115225,-2.6470439739985667,6.190000057220459,0.16900092525403299
3050,2012-01-12,6.329999923706055,6.514999866485597,6.271999835968018,6.449999809265138,8620154.0,-0.014939339057407408,-1.0593217599327653,-0.8219175397800077,76.93043036741017,72.03633064491254,-0.2185266749469248,-0.4326324210711272,-0.23899151035370636,-0.353819549702191,16.435361270009096,0.243000030517579,0.1397830882926563,0.3711499214172367,-0.11060315335310467,0.852902996187578,0.13027338403206645,0.6120264588024069,-0.3776245354635286,51.443589920088996,-21.403399814890378,0.24087653738517056,1,-0.16700005531311035,-0.29649996757507324,-0.30849993228912354,-0.432999849319458,1.2410001754760742,3,0.17772512062548973,-1.301367804980012,6.426000118255615,1.2622912375465416,6.2940001487731925,-1.6206715117235833,6.1630001068115225,0.17772512062548973
3051,2012-01-13,6.3499999046325675,6.414000034332275,6.257999897003174,6.4130001068115225,7601508.0,0.003159554686819499,3.799999999999869,0.5250021855057221,76.18112314937997,73.5122227918558,-0.17300633128665943,-0.43151802093702063,-0.26865122592742186,-0.36860914638507936,16.26547379255169,0.15600013732910156,0.19938685931327527,0.36369991302490146,-0.14214388248861898,0.8695437085384219,0.11077801526814124,0.6166218107816617,-0.3076045998711505,56.692928167806244,-14.176964531800337,0.25292189775676044,1,-0.07200002670287997,-0.316499948501586,-0.3284999132156363,-0.4529998302459708,1.4600000381469735,4,0.17590553067283232,-1.0593217599327653,6.329999923706055,-1.301367804980012,6.426000118255615,1.2622912375465416,6.2940001487731925,0.17590553067283232
3052,2012-01-16,6.550000190734862,6.577000141143799,6.313000202178955,6.322000026702881,7896664.0,0.03149610852062956,-1.146342598066676,-3.6190386085482107,79.86691399791161,75.26854186212641,-0.33099858063824783,-0.600479565984072,-0.47676665994720313,-0.5600595303514675,16.294507730386094,0.26399993896484375,0.25479423905637866,0.524450182914733,-0.02870214874465038,1.0776025145741164,0.2478740170850413,0.8010263487444247,-0.4319881560975771,93.05913762331552,23.35606013659269,0.27657616582969174,1,-0.24100017547607333,-0.4855000972747794,-0.4685002565383902,-0.6530001163482657,1.0999999046325701,0,0.13358778236948887,3.799999999999869,6.3499999046325675,-1.0593217599327653,6.329999923706055,-1.301367804980012,6.426000118255615,0.13358778236948887
3053,2012-01-17,6.76800012588501,6.771999835968018,6.545000076293945,6.619999885559082,11770862.0,0.03328243187817215,1.9102596628509423,0.6491233940742595,89.31009712802256,77.63222504009302,-0.49316033433824114,-0.76649681167497,-0.6992586014627173,-0.769065234117992,16.136834891049993,0.22699975967407227,0.31194045978277973,0.6845001220703129,0.07510913457486001,1.2938911095657657,0.379804628322586,0.9891956158180397,-0.5673702320765521,99.22184619495034,22.66057263263437,0.30469549374772653,1,-0.35650014877319336,-0.6060001850128174,-0.694250226020813,-0.8710000514984131,0.7979998588562012,1,0.04949764064952156,-1.146342598066676,6.550000190734862,3.799999999999869,6.3499999046325675,-1.0593217599327653,6.329999923706055,0.04949764064952156
3054,2012-01-18,6.9670000076293945,6.980000019073486,6.802000045776367,6.813000202178955,16545946.0,0.02940305526639797,-1.022725610202141,1.040537536366829,90.30928882414524,80.30843252535556,-0.6151299909275805,-0.9183874270943546,-0.9077520025888237,-0.959993933384574,16.042410316378003,0.21199989318847656,0.3369250020792336,0.8236999988555906,0.11654220814589422,1.530857789565287,0.4701211035007429,1.1772788942104384,-0.6539998054504395,98.19944470274955,18.10772316510554,0.3535788953548482,1,-0.4100000858306885,-0.7009999752044678,-0.8982501029968262,-1.0699999332427979,0.5999999046325684,2,0.055260546642777575,1.9102596628509423,6.76800012588501,-1.146342598066676,6.550000190734862,3.799999999999869,6.3499999046325675,0.055260546642777575
3055,2012-01-19,6.951000213623048,7.070000171661378,6.852000236511231,7.010000228881836,12460097.0,-0.00229651126579955,1.4357548149923838,-0.383117466195603,89.164965321518,82.54250189095005,-0.5321899364212506,-0.847385074803161,-0.896211420267444,-0.9353911652922209,16.490927103328893,0.21799993515014648,0.3620686142620153,0.7452002048492439,-0.01623447724275806,1.5066348869412458,0.3644828638032429,1.1259175458952448,-0.5046000480651864,85.34483771099451,3.3565961639335313,0.3807173410460009,1,-0.3490002155303964,-0.6400001049041757,-0.8842502832412729,-1.054000139236451,0.6349997520446768,3,0.05193491197000477,-1.022725610202141,6.9670000076293945,1.9102596628509423,6.76800012588501,-1.146342598066676,6.550000190734862,0.05193491197000477
3056,2012-01-20,6.863999843597412,7.010000228881836,6.824999809265138,7.010000228881836,9774481.0,-0.012516237570404098,1.5342456358084042,2.4745821614457424,81.11455165490558,82.87819053436965,-0.37942941695267507,-0.7102433935341566,-0.8146119598178778,-0.8422022785862779,16.905085225256464,0.18500041961669833,0.38612456712223153,0.6032498359680174,-0.18247817259277532,1.3889778445288101,0.21038583168762148,0.9961138402484133,-0.2928796768188473,72.7872739275257,-7.295700151935151,0.39286400428039614,1,-0.2349996566772461,-0.55299973487854,-0.8269999027252197,-0.9669997692108154,0.6979999542236328,4,0.10300120508367883,1.4357548149923838,6.951000213623048,-1.022725610202141,6.9670000076293945,1.9102596628509423,6.76800012588501,0.10300120508367883
3057,2012-01-23,6.989999771118164,7.010000228881836,6.810999870300293,6.8499999046325675,7311343.0,0.018356633215585116,1.2111054891665718,-0.9589006646308665,82.53400238452731,83.45060693939553,-0.4199443804776486,-0.7841414149916446,-0.9500115131401126,-0.9602122529673718,17.444888065102816,0.19900035858154297,0.41371037419895806,0.6706497669219971,-0.15008144823635927,1.4913809820803534,0.26028415934281934,1.0810153745011748,-0.319103603363037,84.76183123600696,4.544353356453769,0.410365607579178,1,-0.32599973678588867,-0.678999662399292,-0.9529998302459717,-0.9579997062683105,0.7350001335144034,0,0.11731047189007349,1.5342456358084042,6.863999843597412,1.4357548149923838,6.951000213623048,-1.022725610202141,6.9670000076293945,0.11731047189007349
3058,2012-01-24,6.916999816894531,6.9629998207092285,6.826000213623048,6.939000129699707,8419244.0,-0.010443484494128241,2.9142915531334896,-0.1571452413309209,79.40769737263405,82.75767446671715,-0.2785733396702659,-0.659501187883782,-0.8874210149013644,-0.8766756635600563,18.221597512526277,0.1639995574951163,0.43842289700218373,0.5433998107910156,-0.2850943854885202,1.3718940070705514,0.12915271265124773,0.9576469089307835,-0.1662828483581542,42.910342201669856,-36.20014194350528,0.41424709813976773,1,-0.25299978256225586,-0.6059997081756592,-0.8824998140335083,-0.8144998550415039,0.6740002632141113,1,0.1059708396525576,1.2111054891665718,6.989999771118164,1.5342456358084042,6.863999843597412,1.4357548149923838,6.951000213623048,0.1059708396525576
3059,2012-01-25,6.986000061035156,6.99399995803833,6.894999980926514,6.992000102996826,7435520.0,0.009975458430994122,18.800486385961566,0.27272530235380815,78.8990754681044,82.97641281123875,-0.2903133935853912,-0.6636867630351002,-0.9588610597110323,-0.927876967806089,18.825718751625676,0.0989999771118164,0.4633620247976227,0.5496500492095944,-0.26388806291979794,1.3631881613389867,0.14288099314489866,0.9564191052742901,-0.17500019073486328,67.56756259170797,-8.908220154984974,0.40676905606469604,1,-0.32200002670288086,-0.6749999523162842,-0.9515000581741333,-0.8835000991821289,0.559999942779541,2,0.0830231775892818,2.9142915531334896,6.916999816894531,1.2111054891665718,6.989999771118164,1.5342456358084042,6.863999843597412,0.0830231775892818
3060,2012-01-26,7.113999843597412,7.135000228881836,6.980999946594237,7.019999980926514,8440155.0,0.01832232771885911,1.2646994888049103,-15.66653421282683,80.35478306420129,83.44015280177445,-0.3301235512910514,-0.7248905407149273,-1.08164166408321,-1.0352048040133024,19.566851593370988,0.15400028228759854,0.4882064379450073,0.6116498470306393,-0.19662788307578527,1.4199275771370639,0.20751098197742746,1.0157887120838511,-0.28799962997436435,93.51840677696703,16.927332293247517,0.4041388650532121,1,-0.3899996280670166,-0.7019996643066406,-1.1704999208450317,-1.0114998817443848,0.5810003280639657,3,0.06367726716669098,18.800486385961566,6.986000061035156,2.9142915531334896,6.916999816894531,1.2111054891665718,6.989999771118164,0.06367726716669098
3061,2012-01-27,7.110000133514403,7.1500000953674325,7.013000011444093,7.059000015258789,7130546.0,-0.0005622308365115236,1.091603664728957,0.5425552421727479,81.58772451346863,83.63135397016964,-0.23130473132085339,-0.6524272887693758,-1.0656884021078268,-1.017404025960123,20.535697241873653,0.13700008392333984,0.4944629754985508,0.5429501295089709,-0.24078945581681133,1.3266897148347532,0.15108033684608024,0.9348199221718616,-0.22219991683959783,88.2006090570863,8.11085958886494,0.39186979266289107,1,-0.26250004768371493,-0.6835000514984122,-1.2850002050399771,-1.007500171661376,0.440000057220459,4,0.06694793575454394,1.2646994888049103,7.113999843597412,18.800486385961566,6.986000061035156,2.9142915531334896,6.916999816894531,0.06694793575454394
3062,2012-01-30,6.9000000953674325,7.0960001945495605,6.8959999084472665,7.0329999923706055,8156143.0,-0.029535869789522717,-1.8368780415219763,-2.607835070824206,69.20151838482153,81.39706744314732,0.037508285003710284,-0.3966039850456964,-0.841544212202308,-0.7955461730996545,22.484564265755573,0.2140002250671369,0.5165113123105503,0.2909500837326062,-0.4680177388378999,1.0499179063031123,-0.08853382755264683,0.6704339950178593,0.25,22.83947801029321,-53.83245264031858,0.3794839112852529,1,0.07599997520446689,-0.46900010108947754,-1.0900001525878915,-0.7975001335144052,0.25999975204467596,0,0.09594198453679303,1.091603664728957,7.110000133514403,1.2646994888049103,7.113999843597412,18.800486385961566,6.986000061035156,0.09594198453679303
3063,2012-01-31,6.97599983215332,7.0939998626708975,6.948999881744385,6.958000183105469,7669104.0,0.011014454454415512,-7.055498158891577,-0.13533581193241187,68.06832369163484,78.92584909509061,-0.006575342414784302,-0.42384542138635695,-0.896615645122246,-0.8578803388365266,24.639021797220494,0.19399976730346502,0.5455640668932853,0.32219982147216797,-0.410770586509698,1.055170229454034,-0.04428538251876457,0.6886850254631005,0.17400026321411222,31.764633284340565,-40.89528486479274,0.3664852039909329,1,0.004500150680541992,-0.5449998378753653,-1.179249882698059,-0.873499870300293,0.3040003776550293,1,0.10736813223919595,-1.8368780415219763,6.9000000953674325,1.091603664728957,7.110000133514403,1.2646994888049103,7.113999843597412,0.10736813223919595
3064,2012-02-01,7.36899995803833,7.4000000953674325,7.050000190734862,7.0960001945495605,20726101.0,0.05633602857523301,1.0895514315076873,15.166949242343966,78.5596527555503,77.74748103220531,-0.37610660122907813,-0.7525713705564367,-1.2565324680060401,-1.2372019213588805,27.332226545350636,0.4240002632141122,0.5622290352308799,0.649899959564209,-0.0940725177138173,1.3938724368422353,0.27791372092519584,1.0218861982032221,-0.47300004959106356,93.84918138254324,17.74109561563749,0.37198623863901303,2,-0.2634999752044678,-0.8129999637603751,-1.5722500085830688,-1.2664999961853027,0.20100021362304776,2,0.03012622110658958,-7.055498158891577,6.97599983215332,-1.8368780415219763,6.9000000953674325,1.091603664728957,7.110000133514403,0.03012622110658958
3065,2012-02-02,7.453999996185303,7.519000053405763,7.353000164031982,7.386000156402588,10621840.0,0.011534813221738771,-1.477613533652662,0.24908387799944806,79.2993682160164,77.54579398343986,-0.42717463917323695,-0.7759945324935114,-1.3091649915906478,-1.3114669187425676,30.050561657712212,0.16599988937378019,0.5480633059859459,0.6705499887466431,-0.09468769652505138,1.4357876740183375,0.28793114611079584,1.0531688313824903,-0.5479200839996325,89.56660640507714,10.548126324728457,0.3826188426358472,2,-0.2890000343322754,-0.8385000228881827,-1.6572500467300415,-1.3515000343322754,0.10300016403198242,3,0.012342367544469601,1.0895514315076873,7.36899995803833,-7.055498158891577,6.97599983215332,-1.8368780415219763,6.9000000953674325,0.012342367544469601
3066,2012-02-03,7.605999946594237,7.639999866485597,7.4130001068115225,7.425000190734862,9261322.0,0.020391729338170572,-1.2146326259083342,2.6617673870664627,78.75817129262904,77.12625719545116,-0.5172472204609528,-0.8605952754577588,-1.4273309710966187,-1.4561299392591094,32.578716277947585,0.22699975967407404,0.5155102351447143,0.7517499446868889,-0.043723984981543396,1.5472238743553213,0.35401297985267277,1.149486909521105,-0.6754032287597633,95.43011803643037,17.43637212938245,0.3977369648342163,2,-0.3729999065399152,-0.9059998989105216,-1.8092499971389762,-1.50349998474121,-0.013000011444091797,4,0.011701318129379246,-1.477613533652662,7.453999996185303,1.0895514315076873,7.36899995803833,-7.055498158891577,6.97599983215332,0.011701318129379246
3067,2012-02-06,7.651999950408935,7.77400016784668,7.547999858856201,7.5999999046325675,7500314.0,0.006047857499038578,-1.8974373081955116,0.2872934581015006,76.56250179100545,76.810124353048,-0.5134633189556466,-0.8319795435683117,-1.4423268724804457,-1.4958401796753176,35.431543290809486,0.22600030899047852,0.4884194820383376,0.7232999563217151,-0.07846411277743126,1.5250640254208614,0.3224179217721419,1.1241819908712882,-0.678839043655393,85.21209998433652,9.494459900677626,0.400882034549573,2,-0.317499876022338,-0.8594999313354483,-1.8262499570846549,-1.5494999885559073,-0.12599992752075106,0,-0.0133298170850904,-1.2146326259083342,7.605999946594237,-1.477613533652662,7.453999996185303,1.0895514315076873,7.36899995803833,-0.0133298170850904
3068,2012-02-07,7.624000072479247,7.730000019073486,7.4749999046325675,7.704999923706055,7946892.0,-0.0036591581431193454,2.893130271141911,-1.5576880754135813,72.00268791876968,76.04385906978857,-0.418654868522391,-0.737017827579729,-1.3879091781272326,-1.4604679342338072,37.763598043483526,0.25500011444091886,0.48971842653516706,0.628800082206725,-0.17193313736336435,1.4295333017768144,0.22843347242168033,1.0291666919917697,-0.5867720248382549,79.28175412852728,6.143206931168933,0.4003666097850447,2,-0.2890000343322745,-0.7165000438690177,-1.7457500696182242,-1.5215001106262198,-0.15400028228759677,1,-0.06086046965582603,-1.8974373081955116,7.651999950408935,-1.2146326259083342,7.605999946594237,-1.477613533652662,7.453999996185303,-0.06086046965582603
3069,2012-02-08,7.51200008392334,7.699999809265138,7.501999855041504,7.6620001792907715,10072308.0,-0.014690449565996189,-1.3294036469509272,1.8518564305435161,67.65261042127925,74.63250655390833,-0.25054242741663924,-0.5686403296550697,-1.24992575806397,-1.337584416161695,39.73716953742401,0.1979999542236337,0.4746233644266251,0.46250009536743164,-0.3228525332558796,1.2478527239907429,0.06982378105577602,0.8551764096790873,-0.4158302666658926,37.76720153222162,-32.42995981574235,0.3926763143116555,2,-0.1770000457763672,-0.6045000553131104,-1.5717500448226929,-1.4095001220703125,0.12599992752075284,2,-0.030883901959945392,2.893130271141911,7.624000072479247,-1.8974373081955116,7.651999950408935,-1.2146326259083342,7.605999946594237,-0.030883901959945392
3070,2012-02-09,7.454999923706055,7.579999923706055,7.35699987411499,7.570000171661378,10864796.0,-0.007587880668328606,2.3037105063313494,0.7666678322678738,68.95446616703256,73.22881118208213,-0.1565471727912069,-0.4458980034053237,-1.1751927579265962,-1.27586146302081,41.2272415939206,0.22300004959106445,0.4689701543522862,0.34924993515014613,-0.3781343725534647,1.076634242853757,-0.014442218701659293,0.7129420890019516,-0.3046036784014685,23.501194379042964,-44.45290705215182,0.3636921538518054,2,-0.11999988555908203,-0.5424997806549072,-1.5112498998641968,-1.3524999618530273,0.14300012588500888,3,0.015425922083464494,-1.3294036469509272,7.51200008392334,2.893130271141911,7.624000072479247,-1.8974373081955116,7.651999950408935,0.015425922083464494
3071,2012-02-10,7.467000007629394,7.624000072479247,7.466000080108643,7.519999980926514,9049787.0,0.0016096692214817576,-4.745472200306878,0.46086833932488713,66.5052019810031,72.92922047054672,-0.1258117587780747,-0.3899157435758456,-1.1713727850947224,-1.279492292031084,42.922098410924306,0.16900014877319247,0.46290657901775134,0.30540001392364413,-0.3451263475502868,0.9559263753975751,-0.019863166813321342,0.6306631946606096,-0.26671544852144,26.378910319228886,-37.819523614275205,0.32526318073696536,2,-0.10549998283386142,-0.5130000114440909,-1.5185000896453849,-1.3645000457763663,0.17700004577636896,4,0.012053053769376376,2.3037105063313494,7.454999923706055,-1.3294036469509272,7.51200008392334,2.893130271141911,7.624000072479247,0.012053053769376376
3072,2012-02-13,7.425000190734862,7.5900001525878915,7.302999973297119,7.521999835968018,7701488.0,-0.005624724367432443,1.463517907976667,1.8301829076284848,67.96324373468154,72.91754491977414,-0.0016863726556257674,-0.2940796405831714,-1.115197722180537,-1.2240612208950568,43.76142400862414,0.2870001792907724,0.44121686727221565,0.2196501970291127,-0.3727882417750168,0.8120886358332422,-0.0765690223729516,0.515869416431177,-0.17881838292781094,28.571476430622784,-36.736808263339455,0.2962192194020646,2,-0.013000011444090909,-0.47100019454955966,-1.4522502422332755,-1.322500228881835,-0.015000343322753906,0,0.02262622762285149,-4.745472200306878,7.467000007629394,2.3037105063313494,7.454999923706055,-1.3294036469509272,7.51200008392334,0.02262622762285149
3073,2012-02-14,7.103000164031982,7.532000064849853,7.039999961853027,7.389999866485597,19389977.0,-0.04336700584933062,-1.3825664685426062,2.958770640488029,53.509302618944034,70.13417268237346,0.38020587802823513,0.05723925519610518,-0.7827297550840324,-0.8913719312493784,43.55778101966495,0.4920001029968253,0.41093211176063793,-0.11909983158111537,-0.6774357090624674,0.4392360459002367,-0.39826777032179184,0.1600681071595611,0.6710000038146973,9.545487385486794,-53.18531563258589,0.2791679387406762,2,0.3039999008178711,-0.12199997901916504,-1.1302502155303955,-1.000500202178955,0.2719998359680176,1,0.059552280598018204,1.463517907976667,7.425000190734862,-4.745472200306878,7.467000007629394,2.3037105063313494,7.454999923706055,0.059552280598018204
3074,2012-02-15,7.3520002365112305,7.366000175476074,7.122000217437744,7.195000171661378,13851774.0,0.03505561969998672,1.6378382000809335,-0.5470391206249682,56.65549334921371,67.61818658606204,0.14364679857653417,-0.1701630292877958,-1.0176046226366973,-1.1270565004395436,42.789390120014524,0.2630000114440918,0.4252981741424957,0.11065022945404035,-0.4371005460476267,0.6584010049557074,-0.16322515829679318,0.3845256172048739,0.4073199272155765,53.42469444460329,-5.188132683189856,0.2738753877508335,2,0.05499982833862305,-0.3360002040863037,-1.3670002222061157,-1.2495002746582031,0.017999649047851562,2,0.016049993183408162,-1.3825664685426062,7.103000164031982,1.463517907976667,7.425000190734862,-4.745472200306878,7.467000007629394,0.016049993183408162
3075,2012-02-16,7.311999797821045,7.347000122070312,7.177999973297119,7.28000020980835,6117289.0,-0.005440755903616146,2.313720723668873,0.20381894773927764,55.53727041105765,65.03808648810966,0.18035219262345414,-0.10722837058883794,-0.9578497208496746,-1.078707955059973,41.76345242748558,0.17400026321411133,0.44014128139890385,0.05259981155395543,-0.4784010681550628,0.5836006912629736,-0.21290062830055323,0.3181002514084641,0.4329339618682866,46.57530555539686,-7.952213783768023,0.265500439854509,2,0.0950002670288086,-0.29599976539611816,-1.2599997520446777,-1.2094998359680176,0.12800025939941406,3,0.04458427552476074,1.6378382000809335,7.3520002365112305,-1.3825664685426062,7.103000164031982,1.463517907976667,7.425000190734862,0.04458427552476074
3076,2012-02-17,7.571000099182129,7.625,7.389999866485597,7.3959999084472665,9983172.0,0.03542126757693098,-1.5133667203851555,5.468826369434317,67.91243409122329,64.07696785480053,-0.09402240476149348,-0.3273285224019533,-1.190648298591812,-1.3252145826272557,41.19262886199812,0.3130002021789551,0.40301793460363466,0.27625010013580287,-0.2377804287899039,0.7902806290615096,0.01923483567294948,0.5332653645986563,0.15983498455047673,90.76924832536432,30.90187616700139,0.2570152644628532,2,-0.18600010871887207,-0.5550000667572021,-1.472750186920166,-1.4685001373291016,0.005000114440918857,4,0.003566233001615071,2.313720723668873,7.311999797821045,1.6378382000809335,7.3520002365112305,-1.3825664685426062,7.103000164031982,0.003566233001615071
3077,2012-02-20,7.809999942779541,7.925000190734862,7.585000038146973,7.5999999046325675,8272453.0,0.03156780352218336,-1.8333373069801004,1.1999989100876947,70.48133134011104,63.90792823494958,-0.34447860273954145,-0.5288611683891755,-1.3968084855642005,-1.54793680346992,40.9722522173996,0.3540000915527335,0.36066479913001803,0.47424993515014613,-0.06749575507917704,1.0159956253794693,0.20337709003548454,0.7451227802648077,-0.7699999809265137,87.00562506061496,22.60923763268198,0.27087284511466136,2,-0.3274998664855957,-0.6909997463226318,-1.6542500257492065,-1.7074999809265137,-0.2610001564025888,0,-0.021254787527527186,-1.5133667203851555,7.571000099182129,2.313720723668873,7.311999797821045,1.6378382000809335,7.3520002365112305,-0.021254787527527186
3078,2012-02-21,7.6500000953674325,7.806000232696532,7.617000102996826,7.793000221252441,5656705.0,-0.02048653631041708,1.2366859564526862,-0.6809528567081822,57.792569805187114,62.81236816649489,-0.2016035677970791,-0.3279450520424243,-1.200605570918846,-1.3691033011112363,40.739966145088765,0.19299983978271484,0.3043845469804918,0.27760007381439333,-0.2436548473902702,0.7988549950190569,0.01697261321206156,0.5382275344167251,-0.5923001289367686,65.75341164230936,4.87264741593232,0.2606274606023319,2,-0.16750001907348722,-0.41499996185302823,-1.4632500410079965,-1.5475001335144052,0.03699970245361239,1,-0.03137258104096752,-1.8333373069801004,7.809999942779541,-1.5133667203851555,7.571000099182129,2.313720723668873,7.311999797821045,-0.03137258104096752
3079,2012-02-22,7.565999984741211,7.670000076293945,7.559000015258789,7.670000076293945,4443986.0,-0.010980406480921356,1.134614679235594,0.7272727272727318,53.107656938785716,61.05161158557857,-0.12196383205794081,-0.20897935533160883,-1.0802774306889615,-1.2606110479247716,40.29827359146828,0.11100006103515625,0.2503997737855075,0.16459996700286883,-0.3299945637655286,0.6591944977712663,-0.08269729838132989,0.41189723238706755,-0.4909540138244628,51.94108413715804,-5.091717337499681,0.24729726538419877,2,-0.08349990844726562,-0.2024998664855957,-1.2792500257492065,-1.4635000228881836,0.027999877929686612,2,-0.025244512969390898,1.2366859564526862,7.6500000953674325,-1.8333373069801004,7.809999942779541,-1.5133667203851555,7.571000099182129,-0.025244512969390898
3080,2012-02-23,7.566999912261963,7.685999870300293,7.454999923706055,7.540999889373778,6245489.0,0.00013216065593035786,-1.3333333333333333,-0.25000000000000855,48.81889695555021,59.08646658275048,-0.11779300327053477,-0.1837210389990851,-1.041222815099724,-1.2409998580041472,39.26115637776388,0.23099994659423828,0.20978822951741627,0.14294989109039324,-0.3375162912395684,0.6234160734203549,-0.09728320007458713,0.3831829822553736,-0.47495485694885264,33.08410065446969,-18.303040140384944,0.2402330911649807,2,-0.08449983596801758,-0.19899988174438477,-1.1554999351501465,-1.369499921798706,0.09899997711181552,3,-0.026034099245019426,1.134614679235594,7.565999984741211,1.2366859564526862,7.6500000953674325,-1.8333373069801004,7.809999942779541,-0.026034099245019426
3081,2012-02-24,7.585999965667725,7.679999828338622,7.50600004196167,7.610000133514403,4970722.0,0.00251090969024248,1.1219543398113703,-0.923082566115182,47.96798145268511,56.86477077363976,-0.13202117777906075,-0.1741612823409069,-1.0245376830822934,-1.2425818308186702,38.12893436407153,0.17399978637695224,0.182150812804168,0.13814995288848841,-0.32360835351893424,0.5999082592959111,-0.09272920031522247,0.3690291060921993,-0.47729580764617907,27.872333517980863,-18.441550778855728,0.23087915320371113,2,-0.1034998893737793,-0.21799993515014648,-1.129499912261963,-1.3434998989105225,0.2760000228881827,4,-0.019245967454260993,-1.3333333333333333,7.566999912261963,1.134614679235594,7.565999984741211,1.2366859564526862,7.6500000953674325,-0.019245967454260993
3082,2012-02-27,7.561999797821045,7.5939998626708975,7.3979997634887695,7.515999794006348,4504475.0,-0.0031637447871470936,2.5636338415255717,-1.916653421282754,48.08641226730655,56.26222740123559,-0.09671449796076725,-0.10332012503768873,-0.9632348893638909,-1.2017969353280051,37.57641323558475,0.19600009918212802,0.15537937609211028,0.08104979991912842,-0.30387040928671905,0.4659700091249759,-0.11141030468379487,0.2735099045220517,-0.43696971914523264,40.19604061993443,-1.8671752845922072,0.19246010460292354,2,-0.03849959373474121,-0.1939997673034668,-1.0919996500015259,-1.3194997310638428,0.31800031661987305,0,0.0018514171087438136,1.1219543398113703,7.585999965667725,-1.3333333333333333,7.566999912261963,1.134614679235594,7.565999984741211,0.0018514171087438136
3083,2012-02-28,7.7249999046325675,7.739999771118164,7.526999950408935,7.5900001525878915,5886834.0,0.021555158842835542,1.581824066768981,2.9347769749867445,56.37342006761323,56.23088592550221,-0.18126752868262574,-0.21853429268879765,-1.0812400907370305,-1.3517959921721054,37.16502793675934,0.2129998207092294,0.1382709206192505,0.20659990310668874,-0.11139135035411041,0.5245911565674879,0.04760427637628961,0.3655955298370879,-0.5839704237155745,95.61407422486053,50.817758668950624,0.15899562673039944,2,-0.17349982261657626,-0.3494997024536124,-1.2374998331069937,-1.4824998378753653,-0.29699993133544833,1,-0.022783187110471115,2.5636338415255717,7.561999797821045,1.1219543398113703,7.585999965667725,-1.3333333333333333,7.566999912261963,-0.022783187110471115
3084,2012-02-29,7.591000080108643,7.820000171661378,7.578999996185303,7.735000133514403,6051486.0,-0.017346255815947287,-1.8690459295757964,-1.0666690214223977,53.89016327302219,56.04787402127605,-0.010952039795486535,-0.07067348332038836,-0.9080972865898884,-1.2060011786651295,35.96474695228429,0.2410001754760751,0.11908903921229985,0.06150007247924805,-0.24996464133685325,0.37296478629534935,-0.09423228442880305,0.21723242938729914,-0.43429118499529196,45.73462794873205,-1.682864395683012,0.1557323569080508,2,0.06649994850158691,-0.1809999942779541,-1.1035000085830688,-1.3485000133514404,-0.12900018692016513,2,0.012646517810473767,1.581824066768981,7.7249999046325675,2.5636338415255717,7.561999797821045,1.1219543398113703,7.585999965667725,0.012646517810473767
3085,2012-03-01,7.546000003814697,7.609000205993652,7.446000099182129,7.539999961853027,5860467.0,-0.005928082705711324,1.4696902375146754,-0.0416669426139941,52.217854265656335,54.30403181843528,0.07904396157207039,-0.019423452354820014,-0.8214134474066146,-1.1528288789647636,34.18797044852151,0.16300010681152344,0.14917814969647303,0.01189999580383283,-0.2975809179348241,0.32138090954248977,-0.14284046106549564,0.1666404526731613,-0.37392528278891657,35.071113074703966,-14.387669167468154,0.15474045686932855,3,0.11549997329711914,-0.1354999542236328,-1.0584999322891235,-1.3034999370574951,-0.4200000762939444,3,0.006360967245154336,-1.8690459295757964,7.591000080108643,1.581824066768981,7.7249999046325675,2.5636338415255717,7.561999797821045,0.006360967245154336
3086,2012-03-02,7.695000171661378,7.709000110626222,7.53000020980835,7.53000020980835,6776561.0,0.01974558279503813,-1.1696962691096255,27.499801319240394,57.150419568498,52.822819399367155,-0.05645375001746267,-0.1701370912769793,-0.9282022442624323,-1.2934738495567615,32.173900627043004,0.17899990081787198,0.15991356337356422,0.15645015239715665,-0.15986773579089064,0.47276804058520394,-0.0017087916968669958,0.3146090964911803,-0.5078669412414154,70.37917556968996,17.523232328178132,0.15815894409402365,3,-0.0860002040863046,-0.2845001220703134,-1.1269999742507943,-1.4200000762939462,-0.5630002021789551,4,-0.0037687175621385904,1.4696902375146754,7.546000003814697,-1.8690459295757964,7.591000080108643,1.581824066768981,7.7249999046325675,-0.0037687175621385904
3087,2012-03-05,7.550000190734862,7.644999980926514,7.502999782562256,7.631999969482423,4832704.0,-0.018843401909269808,1.629638132914187,-0.49696847094183394,63.06253029001211,53.408370564347706,0.05340259445254958,-0.03496305759207541,-0.7435141067207462,-1.1367574928524045,29.741247935597137,0.19200038909912198,0.17474835833586333,0.01655015945434446,-0.2953239049887122,0.3284242238974011,-0.13938687276718387,0.1724871916758728,-0.3481096211086019,27.807505721407004,-29.265883374925018,0.1559370322215285,3,0.05899977684021085,-0.13950014114379794,-0.9130001068115225,-1.267500162124633,-0.006999969482420987,0,0.041324475488612844,-1.1696962691096255,7.695000171661378,1.4696902375146754,7.546000003814697,-1.8690459295757964,7.591000080108643,0.041324475488612844
3088,2012-03-06,7.1599998474121085,7.510000228881836,7.136000156402588,7.510000228881836,10538877.0,-0.051655673307313354,1.1371409420112153,4.2683088517496826,44.81640751321855,52.48712062817358,0.4096678110392533,0.3357049789930455,-0.31799048995983004,-0.7370619242162277,27.100794542134015,0.4140000343322745,0.13178512169564627,-0.350250172615052,-0.7004416155266275,-5.872970347642337e-05,-0.5253458940708402,-0.17515445115926376,0.7650003433227539,3.508726677504585,-51.79443125332975,0.1750957214557879,3,0.31800031661987394,0.27700018882751554,-0.45649981498718173,-0.877499818801879,0.21400022506713867,1,0.10055869865542588,1.629638132914187,7.550000190734862,-1.1696962691096255,7.695000171661378,1.4696902375146754,7.546000003814697,0.10055869865542588
3089,2012-03-07,7.28000020980835,7.315000057220459,7.1599998474121085,7.177000045776367,6744320.0,0.016759827507484282,-1.2627675236938207,-0.29428586220238506,49.17185378976726,52.5263380541977,0.2736044313397423,0.20810210049032385,-0.3970847266572699,-0.8459640838466482,24.317647766282413,0.1550002098083505,0.059912597699168124,-0.2186498165130617,-0.5836537637370158,0.14635413071089243,-0.40115179012503877,-0.03614784290108464,0.629219980239867,25.130901380414517,-29.984280677410442,0.1825019736119772,3,0.1979999542236328,0.2024998664855957,-0.5742502212524414,-0.9975001811981201,0.16399955749511808,2,0.02032963725596737,1.1371409420112153,7.1599998474121085,1.629638132914187,7.550000190734862,-1.1696962691096255,7.695000171661378,0.02032963725596737
3090,2012-03-08,7.570000171661378,7.577000141143799,7.3499999046325675,7.3520002365112305,8624480.0,0.039835158447153685,-1.0450416587014946,2.116500854138995,49.97453063865792,52.749287963750234,-0.017796700809944,-0.07677698190292492,-0.6439963377665938,-1.1219491330051206,22.68383305863968,0.2969999313354492,0.037907078773976366,0.06560013294220024,-0.30013105853829014,0.4313313244226906,-0.11726546279804495,0.24846572868244543,0.32375561771392647,75.74171901057534,24.09817215182464,0.1828655957402451,3,-0.09200000762939542,-0.08750009536743253,-0.7392501831054696,-1.1625001430511483,-0.004000186920166904,3,-0.014266879263385546,-1.2627675236938207,7.28000020980835,1.1371409420112153,7.1599998474121085,1.629638132914187,7.550000190734862,-0.014266879263385546
3091,2012-03-09,7.557000160217285,7.610000133514403,7.440000057220459,7.528999805450439,6333243.0,-0.001717306624742121,1.5373088652368905,0.12844203255180492,42.7173389371506,52.15272426039957,-0.01044088453567582,-0.05975219760018824,-0.5878798773723757,-1.0941490058401406,20.879606675314204,0.17000007629394442,0.03141933435882294,0.04810011386871338,-0.31790814174311066,0.4141083694805374,-0.13490401393719864,0.2311042416746254,0.3216005164985649,82.71122769216358,34.07259434966308,0.18300412780591202,3,-0.07899999618530273,-0.07450008392333984,-0.6667501926422119,-1.0900001525878906,0.019999980926513672,4,-0.05703324382146635,-1.0450416587014946,7.570000171661378,-1.2627675236938207,7.28000020980835,1.1371409420112153,7.1599998474121085,-0.05703324382146635
3092,2012-03-12,7.592999935150146,7.633999824523926,7.480999946594237,7.559000015258789,4346547.0,0.004763765273206655,1.637935783022102,1.2142674681969972,48.233101999936096,51.24824447510212,-0.04646739051887838,-0.08698003506875995,-0.5873219664450549,-1.1179110564225718,20.011599606583513,0.1529998779296884,0.0349544844440155,0.0756999015808093,-0.28991194750285043,0.44131175066446904,-0.10710602296102056,0.25850582612263917,0.270748731159439,91.7670850005887,43.42233419360693,0.18280592454182987,3,-0.11499977111816317,-0.11049985885620028,-0.626499891281127,-1.065500020980834,0.07999992370605558,0,-0.06071381135322074,1.5373088652368905,7.557000160217285,-1.0450416587014946,7.570000171661378,-1.2627675236938207,7.28000020980835,-0.06071381135322074
3093,2012-03-13,7.526000022888184,7.684000015258789,7.472000122070312,7.6599998474121085,7556243.0,-0.008823905285682998,1.329667105077011,-3.9411805954869426,48.74686889015302,50.67676732144998,-0.011917419890483671,0.01405544535487202,-0.4844661662601153,-1.0415254621926078,20.51938362762681,0.21199989318847745,0.037068379705817556,-0.012450003623962758,-0.3217537986863732,0.2968537914384477,-0.167101901155168,0.14220189390724247,0.323193673223261,69.84733935870888,21.0504588339018,0.15465189753120545,3,-0.1034998893737793,-0.04349994659423828,-0.4624999761581421,-0.873499870300293,0.09999990463256925,1,0.0022588623854047363,1.637935783022102,7.592999935150146,1.5373088652368905,7.557000160217285,-1.0450416587014946,7.570000171661378,0.0022588623854047363
3094,2012-03-14,7.46999979019165,7.616000175476074,7.460999965667725,7.568999767303468,6809580.0,-0.0074409025413532115,-1.649584702036957,0.7388067668263358,47.06238447319779,50.10393734451015,0.02806527308669704,0.0836373028596018,-0.3919412312359807,-0.9791801209155526,21.03572342703085,0.1550002098083496,0.039153606650893735,-0.07435021400451625,-0.3729972313898644,0.2242968033808319,-0.22367372269718988,0.07497329468815739,0.3649300351256173,35.92809754885812,-14.242643710679971,0.14932350869267394,3,-0.047499656677246094,0.012500286102294922,-0.3487497568130493,-0.8174996376037598,-0.3509998321533203,2,-0.012851368193939394,1.329667105077011,7.526000022888184,1.637935783022102,7.592999935150146,1.5373088652368905,7.557000160217285,-0.012851368193939394
3095,2012-03-15,7.638000011444093,7.657000064849853,7.494999885559082,7.5,7847535.0,0.02248999008982988,-1.1891880571816917,-1.3939398318064873,51.444444797656956,49.46994014775002,-0.14026243837066676,-0.06185909873986528,-0.5240642440457401,-1.1384526614420603,21.632217098760055,0.18700027465820224,0.014901678154588538,0.077349996566773,-0.2029215233669568,0.3576215165005028,-0.06278576340009234,0.21748575653363833,0.1829512204948811,81.1475361780717,26.993092879301322,0.14013575996686503,3,-0.2279999256134042,-0.15549993515014737,-0.5167499780654916,-0.9749999046325692,-0.3660001754760751,3,-0.02539935111939673,-1.649584702036957,7.46999979019165,1.329667105077011,7.526000022888184,1.637935783022102,7.592999935150146,-0.02539935111939673
3096,2012-03-16,7.598000049591064,7.690000057220459,7.581999778747559,7.6500000953674325,13426056.0,-0.005236968027375832,-1.5714172182422996,-0.376811894667382,50.99119584710756,48.128680765205075,-0.12903873691876822,-0.020799031845815108,-0.4486536464160453,-1.093701131203919,21.321691394877284,0.10800027847290039,0.0030378533308041966,0.03600003719329781,-0.24474110380775294,0.31674117819434855,-0.10437053330722801,0.17637060769382362,0.2092521608371829,59.82534024087516,3.7439309109912884,0.14037057050052548,3,-0.18499994277954013,-0.11549997329711825,-0.4742499589920035,-0.9349999427795401,-0.19500017166137695,4,-0.00421164314832756,-1.1891880571816917,7.638000011444093,-1.649584702036957,7.46999979019165,1.329667105077011,7.526000022888184,-0.00421164314832756
3097,2012-03-19,7.644000053405763,7.679999828338622,7.585000038146973,7.619999885559082,4567650.0,0.006054225258550039,-1.0212750847147916,-0.4615412830576252,47.616250400287676,48.43977441932387,-0.1791412401879775,-0.08418941369421695,-0.4571079775190965,-1.134298523719619,20.158823973955435,0.0949997901916495,-0.001284555438950008,0.09030003547668564,-0.16852983641952513,0.3491299073728964,-0.039114900471419745,0.21971497142479102,0.14982711594197085,79.91267012043815,27.64086192750544,0.12941493594810557,3,-0.21900010108947843,-0.1614999771118173,-0.4862500429153451,-0.9809999465942392,-0.17299985885620295,0,-0.008765032940065476,-1.5714172182422996,7.598000049591064,-1.1891880571816917,7.638000011444093,-1.649584702036957,7.46999979019165,-0.008765032940065476
3098,2012-03-20,7.4099998474121085,7.6020002365112305,7.40500020980835,7.5999999046325675,6809073.0,-0.030612271632493804,1.030920562665737,-7.916613685130439,44.969424395120946,47.97283781991872,0.10510358508408135,0.13798314128789002,-0.19173026023132334,-0.8953712653678805,18.59660075213247,0.238999843597413,-0.03576426758910323,-0.13170015811920255,-0.3939625078554858,0.13056219161708071,-0.26283133298734374,-0.0005689832510613613,0.37067078167672207,1.7542597475602888,-49.22347119308187,0.13113117486814158,3,0.11000013351440519,0.07250022888183683,-0.22699975967407138,-0.746999740600585,0.052000045776368964,1,0.0354925798731216,-1.0212750847147916,7.644000053405763,-1.5714172182422996,7.598000049591064,-1.1891880571816917,7.638000011444093,0.0354925798731216
3099,2012-03-21,7.375,7.482999801635742,7.2870001792907715,7.441999912261963,6366267.0,-0.004723326333715416,1.6308728698295865,0.352631010969761,45.22079627230295,47.444645112545956,0.17321132564205222,0.16647534715146506,-0.1293680711004619,-0.8478218663492072,17.06395241490803,0.1959996223449707,-0.07380017819082241,-0.15715000629425013,-0.4294063361978333,0.11510632360933304,-0.29327817124604216,-0.021021841342458103,0.39277721963510537,21.836190413085458,-29.866696773358388,0.13612816495179175,3,0.11350011825561523,0.1485002040863037,-0.18099987506866455,-0.7119998931884766,0.1459999084472665,2,0.034033888477390306,1.030920562665737,7.4099998474121085,-1.0212750847147916,7.644000053405763,-1.5714172182422996,7.598000049591064,0.034033888477390306
3100,2012-03-22,7.369999885559082,7.451000213623048,7.2849998474121085,7.375,6674643.0,-0.0006779816191074817,1.1146470506053066,0.07462867147300173,40.121577463384305,47.15622717101636,0.16411651667441518,0.16438825812733882,-0.09340471779804993,-0.8324571744740723,15.986406246686613,0.16600036621093928,-0.04273352863262225,-0.15230011940002441,-0.43335990466855545,0.12875966586850662,-0.2928300120342904,-0.011770226765758451,0.38514179281137295,20.987652867438335,-27.181584132432512,0.14052989263426569,3,0.11750006675720215,0.16050028800964355,-0.1584998369216919,-0.7069997787475586,0.14700031280517578,3,-0.03405697848280376,1.6308728698295865,7.375,1.030920562665737,7.4099998474121085,-1.0212750847147916,7.644000053405763,-0.03405697848280376
3101,2012-03-23,7.440000057220459,7.472000122070312,7.369999885559082,7.373000144958496,4839892.0,0.00949798816123959,-1.7945105262813863,-13.399675758153728,46.49681354556727,46.96330623164204,0.08467949446644685,0.08736875853480885,-0.13163460538387817,-0.8963546795515107,14.885873707745533,0.10200023651122958,-0.026189792359005537,-0.07499995231628453,-0.3566769459370551,0.20667704130448605,-0.21583844912666983,0.06583854449410076,0.30275879071063905,39.24056133997306,-11.029067053710563,0.14083849681038546,3,0.047499895095825195,0.0905001163482666,-0.22850000858306885,-0.7769999504089355,-0.15899991989135653,4,-0.022580674725855454,1.1146470506053066,7.369999885559082,1.6308728698295865,7.375,1.030920562665737,7.4099998474121085,-0.022580674725855454
3102,2012-03-26,7.576000213623048,7.5999999046325675,7.427999973297119,7.467999935150146,4505291.0,0.01827959077373964,1.2051321239168116,1.6119465657004444,65.80547376781524,48.85870677360452,-0.06033000938818933,-0.050097254998246576,-0.2400767030198354,-1.0256867826921523,14.492589457183364,0.17199993133544833,-0.029095600908434882,0.06030018329620468,-0.22193764314773112,0.3425380097401405,-0.08081872992576322,0.20141909651817258,0.1546234604774801,91.79811010261794,34.142383438447595,0.141118913221968,3,-0.08850026130676358,-0.04550004005432218,-0.37550020217895597,-0.9130001068115243,-0.5300002098083505,0,-0.022835312937594,-1.7945105262813863,7.440000057220459,1.1146470506053066,7.369999885559082,1.6308728698295865,7.375,-0.022835312937594
3103,2012-03-27,7.548999786376952,7.64900016784668,7.51800012588501,7.619999885559082,4697139.0,-0.0035639422498356943,1.0309979521982449,-0.6574066306684949,60.99752068274593,50.40705524133209,-0.03321710171868819,-0.03895565282530811,-0.19229164156610867,-0.9914848936092904,13.663278225424744,0.13100004196166992,-0.01604826486585864,0.04209976196288956,-0.22312309963700638,0.3073226235627855,-0.09051166883705886,0.17471119276283797,0.16973141736961672,72.52739191263913,10.313112628812107,0.13261143079994808,3,-0.06149983406066806,-0.07099962234496981,-0.248249650001525,-0.810499668121337,-0.4589996337890607,1,-0.010332440592746073,1.2051321239168116,7.576000213623048,-1.7945105262813863,7.440000057220459,1.1146470506053066,7.369999885559082,-0.010332440592746073
3104,2012-03-28,7.686999797821045,7.761000156402588,7.552000045776367,7.59600019454956,10127130.0,0.018280568995793223,-1.3351980606835558,-1.2816827626966076,55.46216205145733,50.85346826953213,-0.1533220319139934,-0.1785491549654452,-0.31389025496681366,-1.124984510167737,12.70159561713095,0.21200037002563565,-0.014328993895617259,0.17529978752136266,-0.09962885459690796,0.4502284296396333,0.03783546646222735,0.31276410858049797,-0.550999641418457,84.45371627205749,22.96119391334632,0.13746432105913525,3,-0.1639997959136963,-0.2089996337890625,-0.3282496929168701,-0.9484996795654297,-0.8769998550415039,2,-0.029270184799061072,1.0309979521982449,7.548999786376952,1.2051321239168116,7.576000213623048,-1.7945105262813863,7.440000057220459,-0.029270184799061072
3105,2012-03-29,7.5939998626708975,7.714000225067139,7.539000034332275,7.639999866485597,4829044.0,-0.01209833974192498,-1.243597071724412,-0.5054967512052126,51.60728371248271,50.921922476796034,-0.0751195049317932,-0.08618769931450831,-0.20471562775047314,-1.0252968044157802,12.343413278139847,0.17500019073486328,-0.010743685563981309,0.07989985942840505,-0.19711958831884324,0.35691930717565334,-0.058609864445219095,0.2184095833020292,-0.4454997062683095,57.28895702005009,-1.4567711131884309,0.13850972387362412,3,-0.07099986076354892,-0.11599969863891513,-0.17099976539611728,-0.8554997444152823,-0.9549999237060538,3,-0.009612846397650032,-1.3351980606835558,7.686999797821045,1.0309979521982449,7.548999786376952,1.2051321239168116,7.576000213623048,-0.009612846397650032
3106,2012-03-30,7.665999889373778,7.679999828338622,7.572000026702881,7.6500000953674325,4541644.0,0.009481173031988588,3.909118494917469,-0.34782157998937463,53.07497382821504,51.5284473021213,-0.1524959506949779,-0.16914384473704924,-0.2565661176101637,-1.0900426507350982,11.634515792342166,0.1079998016357413,0.0031033604664569836,0.15334990024566597,-0.11996140566082847,0.4266612061521604,0.01669424729241875,0.2900055531989132,-0.5052497329711905,71.47140696955091,16.204427015222336,0.13665565295324728,3,-0.14299988746642978,-0.187999725341796,-0.2407498359680167,-0.9274997711181632,-0.881999969482421,4,-0.019436432710631335,-1.243597071724412,7.5939998626708975,-1.3351980606835558,7.686999797821045,1.0309979521982449,7.548999786376952,-0.019436432710631335
3107,2012-04-02,7.861999988555907,7.876999855041504,7.678999900817871,7.679999828338622,8201976.0,0.025567453953895036,-1.1521732369984348,11.375156464208214,62.76594241364116,53.50583819306799,-0.35125944629739614,-0.3589761238211322,-0.4337856775937796,-1.2802257375681476,11.306377639738152,0.2109999656677255,0.0005093010461756364,0.3337500095367423,0.01898902317422735,0.6485109958992572,0.1763695163554848,0.49113050271799974,-0.6892448321533191,95.82176105791493,40.64763548564211,0.15738049318125755,4,-0.2810001373291007,-0.3554999828338614,-0.4367499351501456,-1.123499870300292,-0.9650001525878897,0,-0.07389975223512091,3.909118494917469,7.665999889373778,-1.243597071724412,7.5939998626708975,-1.3351980606835558,7.686999797821045,-0.07389975223512091
3108,2012-04-03,7.880000114440918,7.986999988555907,7.7810001373291025,7.881999969482423,8724663.0,0.002289509782652299,-1.0600004768376134,-0.01098820484068377,66.04068483894436,55.81915914491704,-0.33031499440337964,-0.33757771710926754,-0.430055520445789,-1.2922291598004758,12.738041771617986,0.20599985122680486,0.0025806872611404685,0.3157501220703125,0.013894892859206642,0.6176053512814184,0.16482250746476002,0.466677736675865,-0.6790751700927729,76.11609708746147,17.74295356531222,0.1509276146055529,4,-0.24400019645691007,-0.3185000419616699,-0.43424999713897705,-1.1414999961853027,-1.2140002250671396,1,-0.10583757595356236,-1.1521732369984348,7.861999988555907,3.909118494917469,7.665999889373778,-1.243597071724412,7.5939998626708975,-0.10583757595356236
3109,2012-04-04,7.427999973297119,7.815000057220459,7.422999858856201,7.796999931335449,13448027.0,-0.057360423169977026,-1.068601609670605,184.51335240812026,43.27785297674979,56.16985642417987,0.14527056786439108,0.13289214931727855,0.03664622953611296,-0.8331433155351728,13.568604666084102,0.4570002555847168,-0.0027850227899994806,-0.14365000724792498,-0.4225480963399395,0.13524808184408954,-0.2830990517939327,-0.004200962701917277,-0.17991052629650817,0.8865449097645082,-52.35008220467046,0.13944904454600737,4,0.250499963760376,0.1335000991821289,0.035500168800354004,-0.6894998550415039,-0.7410001754760742,2,-0.045503476295678746,-1.0600004768376134,7.880000114440918,-1.1521732369984348,7.861999988555907,3.909118494917469,7.665999889373778,-0.045503476295678746
3110,2012-04-05,7.4619998931884775,7.526999950408935,7.370999813079834,7.488999843597412,7859190.0,0.004577264406782966,2.0291240561648816,0.07317060563494705,45.62981835766507,56.073523625524075,0.14046460548908524,0.09527084896067084,0.013919668958188858,-0.8567062318267444,13.416754274670417,0.15600013732910067,0.016542831427678983,-0.10425007343292148,-0.38743195705341993,0.17893181018757698,-0.2458410152431707,0.03734086837732775,-0.1695758136945491,14.77273606916011,-36.075987530558024,0.14159094181024912,4,0.21700000762939364,0.0995001792907706,0.07175016403198153,-0.7234997749328622,-0.7979998588562021,3,-0.08737603320044274,-1.068601609670605,7.427999973297119,-1.0600004768376134,7.880000114440918,-1.1521732369984348,7.861999988555907,-0.08737603320044274
3111,2012-04-10,7.125999927520753,7.360000133514403,7.125999927520753,7.3520002365112305,8634093.0,-0.045028138632705494,-1.0707954519080851,8.370397188421908,35.96966945596432,52.75843425754062,0.47744837937627693,0.4187977557582956,0.3576500195682373,-0.5088119311934349,13.23827477835639,0.3359999656677246,0.030927648398988872,-0.41870002746581925,-0.7636968632200425,-0.073703191711596,-0.5911984453429309,-0.24620160958870763,0.8610000610351545,0.0,-45.223689545442696,0.17249841787711162,4,0.43050003051757724,0.43050003051757724,0.4100000858306876,-0.3874998092651376,-0.6970000267028817,1,-0.06834128452276644,2.0291240561648816,7.4619998931884775,-1.068601609670605,7.427999973297119,-1.0600004768376134,7.880000114440918,-0.06834128452276644
3112,2012-04-11,7.131999969482423,7.186999797821045,6.985000133514403,7.1500000953674325,12381851.0,0.0008419929866259057,3.3913194462442147,0.07964646581862943,41.40915609304988,50.58194930312995,0.44906784722064064,0.3968359187958077,0.36637943201269074,-0.500590459876892,13.14540659117707,0.2019996643066415,0.05641412604633622,-0.38964998722076327,-0.7797163029769605,0.00041632853543394077,-0.5846831450988619,-0.19461682934266467,0.8377800178527819,14.670644434567354,-34.562379751120616,0.19503315787809838,4,0.3540000915527326,0.3540000915527326,0.3777500391006461,-0.3249998092651376,-0.930999755859375,2,-0.048794174296150516,-1.0707954519080851,7.125999927520753,2.0291240561648816,7.4619998931884775,-1.068601609670605,7.427999973297119,-0.048794174296150516
3113,2012-04-12,7.543000221252441,7.581999778747559,7.34600019454956,7.449999809265138,15586952.0,0.05762762949084044,1.7602366903505842,-5.166653421282634,54.212640528164926,50.443113578319696,0.041490196530395096,-0.013518520242460141,-0.027261890593070603,-0.8920565842628267,12.615005560972994,0.44999980926513583,0.07468727220829763,0.020500254631042658,-0.3696800494793431,0.4106805587414284,-0.1745898974241502,0.21559040668623553,0.3873885719299315,67.22893241320992,13.930157463124857,0.19509015205519276,4,-0.057000160217286044,-0.057000160217286044,-0.03325021266937256,-0.7290000915527344,-1.2110004425048828,3,-0.0856423659466845,3.3913194462442147,7.131999969482423,-1.0707954519080851,7.125999927520753,2.0291240561648816,7.4619998931884775,-0.0856423659466845
3114,2012-04-13,7.374000072479247,7.578000068664551,7.341000080108643,7.5380001068115225,7450785.0,-0.022404897761640674,-1.0608692947993814,-1.7634334174203905,50.092682675686625,50.274824574231246,0.18039237160996358,0.15591463565200048,0.14482178731527995,-0.7007620200550617,12.103472723997722,0.2369999885559082,0.046109389906324516,-0.143699908256532,-0.5389289115323805,0.25152909501931653,-0.3413144098944567,0.053914593381392706,0.5185731743164066,65.1591574753653,7.452138241649507,0.1976145016379243,4,0.1119999885559082,0.1119999885559082,0.08350002765655606,-0.5555000305175772,-0.8499999046325675,4,-0.09601304260191423,1.7602366903505842,7.543000221252441,3.3913194462442147,7.131999969482423,-1.0707954519080851,7.125999927520753,-0.09601304260191423
3115,2012-04-16,7.443999767303468,7.508999824523926,7.322000026702881,7.359000205993652,5980806.0,0.00949277110607416,-1.3521998998341564,-0.5182898994862426,50.092671648043975,49.94345766532335,0.09708731782717894,0.07445296735069018,0.07604237536369762,-0.7490154844426504,11.388558205061384,0.18699979782104492,0.029074283325273065,-0.06400020122528005,-0.45630946516724347,0.32830906271668336,-0.2601548331962613,0.1321544307457012,0.41227055496093623,76.88440645719385,16.145799315951834,0.19615463197098162,4,0.04200029373168768,0.04200029373168768,0.03625035285949618,-0.6254997253417978,-1.1259999275207528,0,-0.10169263744572099,-1.0608692947993814,7.374000072479247,1.7602366903505842,7.543000221252441,3.3913194462442147,7.131999969482423,-0.10169263744572099
3116,2012-04-17,7.565999984741211,7.570000171661378,7.347000122070312,7.429999828338622,8208490.0,0.016389067873646246,2.0972115063031542,1.600010097780165,49.766785816592126,48.4991069323179,-0.04535968154689485,-0.05277324685336282,-0.04819490883469513,-0.8488182919163352,10.591891535613193,0.22300004959106623,0.012822618008540232,0.05960001945495641,-0.3314226452029114,0.45062268411282425,-0.1359113128739775,0.2551113517838903,0.25541952997319317,97.3199659105159,38.83674338129059,0.19551133232893406,4,-0.07999992370605558,-0.07999992370605558,-0.08574986457824707,-0.747499942779541,-1.315999984741211,1,-0.1192175458932132,-1.3521998998341564,7.443999767303468,-1.0608692947993814,7.374000072479247,1.7602366903505842,7.543000221252441,-0.1192175458932132
3117,2012-04-18,7.577000141143799,7.657000064849853,7.5,7.559999942779541,8592199.0,0.0014538932625922651,-1.291970345619701,0.12500131480682777,50.657902844910815,46.78990893298083,-0.11291248185123859,-0.07278179263865603,-0.06283337718350879,-0.8393435800736633,9.862436707499933,0.15700006484985263,0.007722961476107848,0.07395017147064209,-0.3132380981102978,0.46113844105158197,-0.1196439633198274,0.2675443062611116,0.2109625983226051,76.1194284787048,18.610780355895713,0.19359413479046977,4,-0.1770000457763672,-0.09100008010864347,-0.09675002098083496,-0.7585000991821289,-1.4390001296997061,2,-0.1515111810665255,2.0972115063031542,7.565999984741211,-1.3521998998341564,7.443999767303468,-1.0608692947993814,7.374000072479247,-0.1515111810665255
3118,2012-04-19,7.672999858856201,7.7880001068115225,7.583000183105469,7.611000061035156,11117827.0,0.012669884640903684,-2.4745881202442237,3.647004375631101,49.664431064357004,47.49952872049274,-0.2697278612967686,-0.15606973593596507,-0.16052823799019134,-0.9165293367732019,10.215249505200195,0.21099996566772372,-0.0034667186633416947,0.1567998886108395,-0.2349200115217993,0.5485197887434783,-0.03906006145547991,0.3526598386771589,-0.6879997253417978,75.3218394450682,20.344920422993695,0.19585995006631932,4,-0.2864997386932382,-0.1869997978210458,-0.1927497386932373,-0.8304996490478516,-1.5289998054504386,3,-0.1918414795139305,-1.291970345619701,7.577000141143799,2.0972115063031542,7.565999984741211,-1.3521998998341564,7.443999767303468,-0.1918414795139305
3119,2012-04-20,7.625999927520753,7.703000068664551,7.447000026702881,7.684999942779541,9627570.0,-0.006125365854295017,4.389459418762234,-0.9516162525091572,50.784315146284996,48.072250585894956,-0.21421498228657931,-0.09412732196613494,-0.11219389644179145,-0.8506380685428567,10.942012176484486,0.2560000419616699,-0.04929981380972848,0.09724996089935356,-0.29149426067874096,0.4859941824774481,-0.09712214988969414,0.29162207168840126,-0.6249397945404072,65.23601900390199,10.11568329379729,0.19437211078904737,4,-0.23949980735778986,-0.13999986648559748,-0.17349982261657804,-0.7579998970031747,-1.2100000381469744,4,-0.16968268568996425,-2.4745881202442237,7.672999858856201,-1.291970345619701,7.577000141143799,2.0972115063031542,7.565999984741211,-0.16968268568996425
3120,2012-04-23,7.11899995803833,7.513999938964844,7.085999965667725,7.504000186920166,11172883.0,-0.06648308081577059,1.1135815085960257,6.525425920538035,38.949498039862455,48.40334265077253,0.26710244905882163,0.414348048015996,0.3921141786276614,-0.3315268804484024,11.69246048614787,0.5399999618530282,-0.11858018790815983,-0.3972000122070316,-0.8220524979910335,0.027652473576970316,-0.609626255099033,-0.1847737693150302,-0.10220102558136102,4.700852668895082,-46.35384502082221,0.21242624289200115,4,0.2675001621246329,0.3670001029968253,0.3335001468658447,-0.13599991798400968,-0.7519998550415039,0,-0.08357912539665258,4.389459418762234,7.625999927520753,-2.4745881202442237,7.672999858856201,-1.291970345619701,7.577000141143799,-0.08357912539665258
3121,2012-04-24,7.271999835968018,7.425000190734862,7.178999900817871,7.2249999046325675,8407126.0,0.021491765533293794,-2.5395740710247416,-0.1220776711534769,37.87006345149304,48.010110135043995,0.15308960749769795,0.2615252173216547,0.23775791944388747,-0.47260043056515855,12.382479031558239,0.3060002326965323,-0.1154161816397199,-0.23580012321472132,-0.6734467819016192,0.20184653547217657,-0.45462345255817027,-0.016976793871272378,-0.2397768800239577,26.495702692770926,-18.115677442937134,0.218823329343449,4,0.16500020027160645,0.21400022506713778,0.17425024509429932,-0.2889997959136972,-0.8839998245239249,1,-0.13118812124647283,1.1135815085960257,7.11899995803833,4.389459418762234,7.625999927520753,-2.4745881202442237,7.672999858856201,-0.13118812124647283
3122,2012-04-25,7.402999877929687,7.4190001487731925,7.283999919891357,7.311999797821045,6654599.0,0.018014307606792013,1.195114576024146,1.9361747458555134,40.62867932786384,46.50078111278832,0.0721621415275413,0.12321730107132556,0.10824974930113651,-0.5915257963272689,12.516450821540698,0.1470003128051749,-0.11666145744337442,-0.09615006446838503,-0.5349581789525706,0.3426580500158005,-0.3155541217104778,0.12325399277370774,-0.35566137896827765,45.15667357921907,4.3432809380584345,0.2194040572420927,4,0.03400015830993741,0.08300018310546875,0.04475021362304776,-0.41499972343444735,-1.377999782562254,2,-0.15574765594243578,-2.5395740710247416,7.271999835968018,1.1135815085960257,7.11899995803833,4.389459418762234,7.625999927520753,-0.15574765594243578
3123,2012-04-26,7.47100019454956,7.488999843597412,7.307000160217285,7.380000114440918,6759596.0,0.009185508272477438,1.8661507789004157,1.0,50.994914767298624,46.60102912296743,-0.007962807657987625,0.05172584545376946,0.052942844740280215,-0.6470611692713826,12.341544909083119,0.18199968338012695,-0.0656426606814744,-0.024249768257141646,-0.46257862122738835,0.41407908471310506,-0.24341419474226544,0.19491465822798215,-0.40884846343114845,62.39873008316427,15.851821728703094,0.21916442648512344,4,-0.034000158309935635,0.014999866485595703,-0.017250180244444913,-0.4415001869201651,-1.639000415802001,3,-0.17842325637709822,1.195114576024146,7.402999877929687,-2.5395740710247416,7.271999835968018,1.1135815085960257,7.11899995803833,-0.17842325637709822
3124,2012-04-27,7.4619998931884775,7.507999897003174,7.34600019454956,7.366000175476074,6086602.0,-0.0012046983170537207,-1.3823541786460418,1.0549410242034145,50.0,46.59073227318477,0.016576158522938478,0.04532950385371137,0.06676643984127129,-0.6252502768959181,11.658589578497946,0.16199970245361417,-0.026152912994078292,-0.02200007438659579,-0.451058821668771,0.4070586728955794,-0.2365294480276834,0.1925292992544918,-0.3853311945562039,87.850455836298,35.74415123589813,0.21452937364108773,4,-0.024999856948853427,0.02400016784667791,0.03925013542175204,-0.4324998855590829,-1.5149998664855966,4,-0.1766282308561572,1.8661507789004157,7.47100019454956,1.195114576024146,7.402999877929687,-2.5395740710247416,7.271999835968018,-0.1766282308561572
3125,2012-04-30,7.5209999084472665,7.550000190734862,7.441999912261963,7.4790000915527335,5650979.0,0.00790672957696592,1.1599973297221209,0.43749937911647235,60.62398697791289,47.797087957775965,-0.03391976957574894,-0.020469371533090808,0.014664280509259164,-0.6680924716368866,10.952278475315838,0.1080002784728995,-0.0422411198254089,0.040649938583374734,-0.3857022163257966,0.46700209349254607,-0.17252613887121093,0.2538260160379604,-0.43010458165140797,92.18321842980649,32.10255218528741,0.21317607745458572,4,-0.08399987220764249,-0.03499984741211115,-0.01499974727630704,-0.46449971199035733,-1.3410000801086444,0,-0.14692195619260673,-1.3823541786460418,7.4619998931884775,1.8661507789004157,7.47100019454956,1.195114576024146,7.402999877929687,-0.14692195619260673
3126,2012-05-02,7.517000198364258,7.6599998474121085,7.420000076293945,7.63100004196167,7466212.0,-0.0005318056284665529,1.7907038637794086,-2.714293823796434,60.366186217585586,48.87578611029539,-0.04202053795842087,-0.02972890667642325,0.017307957105112237,-0.6462932519827449,10.309115099430006,0.23999977111816317,-0.03560950823717057,0.04410021305084211,-0.3737146694581801,0.4619150955598643,-0.164807228203669,0.2530076543053532,-0.4121627759680857,61.968171113554625,-3.697247077597403,0.20890744125451105,5,-0.08000016212463379,-0.03100013732910245,-0.00800013542175293,-0.42550015449523926,-1.2220001220703125,2,-0.1529865724385212,1.1599973297221209,7.5209999084472665,-1.3823541786460418,7.4619998931884775,1.8661507789004157,7.47100019454956,-0.1529865724385212
3127,2012-05-03,7.2810001373291025,7.677999973297119,7.1599998474121085,7.677999973297119,17920148.0,-0.03139551081647041,1.6095735008149519,3.4824594792429076,42.21165104141568,48.04769944107968,0.16491940398494265,0.16918662105945526,0.24147682675121462,-0.39204068714410134,8.929365174702534,0.5180001258850107,-0.039573857120158706,-0.16284985542297292,-0.5461191050155767,0.22041939416963086,-0.35448448021927526,0.02878476937332941,-0.16249946124462333,23.359123650841443,-40.36906096019709,0.19163462479630208,5,0.11349987983703524,0.2049999237060529,0.22799992561340243,-0.1895000934600839,-1.0770001411437997,3,-0.12264800288996969,1.7907038637794086,7.517000198364258,1.1599973297221209,7.5209999084472665,-1.3823541786460418,7.4619998931884775,-0.12264800288996969
3128,2012-05-04,7.046000003814697,7.374000072479247,7.0209999084472665,7.322000026702881,9074192.0,-0.03227580402170005,-1.1656437589955426,0.6952144506941782,40.61784778420776,46.91809195640443,0.3370732415937159,0.3567950183517343,0.4668291757132126,-0.1377178964339869,7.252216057491285,0.35300016403198065,-0.05890960197219641,-0.35614998340606707,-0.7206345177159807,0.008334550903846605,-0.5383922505610244,-0.1739077162511098,0.7420001029968253,3.8051891780473635,-57.27410713212101,0.18224226715495692,5,0.3034999370574951,0.4400000572204581,0.4630000591278076,0.04550004005432129,-0.809999942779541,4,-0.14490489751554025,1.6095735008149519,7.2810001373291025,1.7907038637794086,7.517000198364258,1.1599973297221209,7.5209999084472665,-0.14490489751554025
3129,2012-05-07,7.0900001525878915,7.127999782562256,6.790999889373778,6.855999946594237,7207774.0,0.006244698942573512,1.1741966049135903,-0.8478267630015924,39.721269117438965,47.00384429835738,0.23361265894467742,0.30163964944318433,0.41620160048152677,-0.1617677207274122,7.6749295869055185,0.33699989318847745,-0.0830077849257762,-0.2952498435974116,-0.6851458454826842,0.09464615828786105,-0.4901978445400479,-0.10030184265477526,0.6826599502563457,33.70915839055933,-24.322852164961134,0.19494800094263653,5,0.1444997787475577,0.29899978637695135,0.3927499055862418,0.029000043869017667,-0.9609999656677255,0,-0.1774330531405074,-1.1656437589955426,7.046000003814697,1.6095735008149519,7.2810001373291025,1.7907038637794086,7.517000198364258,-0.1774330531405074
3130,2012-05-08,6.809999942779541,7.0999999046325675,6.750999927520753,7.0999999046325675,9332257.0,-0.03949227133742006,1.4068967104808847,-1.2393149853077094,29.893622228923874,46.11757305140525,0.5198382832544128,0.5589466463878399,0.6861518781687375,0.138226143438958,8.397963302128494,0.34899997711181463,-0.12234186734825592,-0.5426500558853151,-1.0073755818615302,-0.07792452990910004,-0.7750128188734227,-0.3102872928972076,0.9233937515258779,6.36461837597596,-44.768694995517215,0.23236276298810749,5,0.40450000762939453,0.5590000152587891,0.6905001401901245,0.4250001907348633,-0.6500000953674325,1,-0.1267253925591696,1.1741966049135903,7.0900001525878915,-1.1656437589955426,7.046000003814697,1.6095735008149519,7.2810001373291025,-0.1267253925591696
3131,2012-05-09,6.638999938964844,6.827000141143799,6.572000026702881,6.804999828338622,12768970.0,-0.025110132929737294,1.4285665628980728,0.572413486929726,27.009803910110605,44.60436467165489,0.6611293408682606,0.7289655868003528,0.8442951848258016,0.3257459399413669,9.070674114778626,0.25500011444091797,-0.17047470294962075,-0.6893000602722168,-1.2459676493306313,-0.13263247121380228,-0.9676338548014245,-0.4109662657430091,1.035450129333495,6.057858544051391,-40.18341887988121,0.27833379452920737,5,0.48600006103515625,0.6405000686645508,0.8615001440048218,0.7245001792907715,-0.680999755859375,2,-0.06913693550926425,1.4068967104808847,6.809999942779541,1.1741966049135903,7.0900001525878915,-1.1656437589955426,7.046000003814697,-0.06913693550926425
3132,2012-05-10,6.783999919891357,6.822999954223633,6.610000133514403,6.730000019073486,7568992.0,0.021840635978243705,2.227270756870805,-0.325300824124531,28.72188510625088,42.129583598205144,0.46834144073468575,0.5866346206235855,0.6886320574616382,0.19885145309014174,9.273596715087645,0.2129998207092294,-0.14369476614475918,-0.5269000768661503,-1.1292809662205059,0.07548081248820537,-0.8280905215433281,-0.22570963218897244,0.8022541450793446,26.433900385037095,-15.462614063262617,0.30119044467717765,5,0.3410000801086426,0.4955000877380371,0.7165001630783081,0.5840001106262207,-0.8499999046325684,3,-0.07208134572107172,1.4285665628980728,6.638999938964844,1.4068967104808847,6.809999942779541,1.1741966049135903,7.0900001525878915,-0.07208134572107172
3133,2012-05-11,6.896999835968018,6.914999961853027,6.697999954223633,6.75,5750477.0,0.016656827448557676,1.3715836457961483,2.7222241845186583,33.08585013289479,40.25023361297122,0.29654147465886105,0.4456028126104261,0.5608074282820299,0.10728880041967681,10.07546983499042,0.21700000762939453,-0.122586056582076,-0.38160014152526855,-1.000627391896213,0.23742710884567586,-0.6911137667107408,-0.07208651633979635,0.6081139059412584,58.45322877216093,18.703107823156586,0.309513625185472,5,0.22800016403198242,0.38250017166137695,0.6467500925064087,0.47100019454956055,-0.7739996910095215,4,-0.10047844805921324,2.227270756870805,6.783999919891357,1.4285665628980728,6.638999938964844,1.4068967104808847,6.809999942779541,-0.10047844805921324
3134,2012-05-14,6.665999889373778,6.809000015258789,6.619999885559082,6.800000190734862,7582351.0,-0.03349281601973786,1.486844623188695,-0.911567693111155,37.94571823730188,37.730425975125556,0.4500858963931993,0.6543926020512822,0.7783126445120665,0.35601371898983647,11.019137207303691,0.27699995040893555,-0.12525618217244805,-0.5772000789642346,-1.251743117458573,0.09734295953010363,-0.9144715982114038,-0.2399285597170655,0.7644647553189863,17.80300840967532,-25.290853500193975,0.33727151924716936,5,0.4590001106262216,0.5275001525878915,0.93275010585785,0.7330000400543222,-0.3800001144409171,0,-0.06450642596380507,1.3715836457961483,6.896999835968018,2.227270756870805,6.783999919891357,1.4285665628980728,6.638999938964844,-0.06450642596380507
3135,2012-05-15,6.686999797821045,6.755000114440918,6.627999782562256,6.699999809265138,7246570.0,0.0031503013495008947,1.0650356075378657,0.09701479259410169,33.25701758264675,34.71829612679902,0.3334028115436958,0.6047796952217741,0.745234503273636,0.35415853891572713,12.088386337679918,0.1270003318786621,-0.16852912581651935,-0.5183501720428465,-1.2294168428290977,0.19271649874340469,-0.8738835074359725,-0.16281683664972046,0.674787677432529,33.52763640256185,-11.183879638617583,0.35553333539312576,5,0.4380002021789551,0.4930002689361572,0.9330002069473267,0.7195003032684326,-0.2890000343322754,1,-0.08344543558722739,1.486844623188695,6.665999889373778,1.3715836457961483,6.896999835968018,2.227270756870805,6.783999919891357,-0.08344543558722739
3136,2012-05-16,6.664000034332275,6.710000038146973,6.564000129699707,6.629000186920166,8100294.0,-0.0034394742312185977,1.2992137809850641,-2.6922935847116967,27.455776201380658,33.07875447790624,0.24884908127790606,0.5868259456790224,0.7508362920598062,0.3953417573632061,13.057230975466053,0.14599990844726562,-0.21422406153299,-0.4962499380111698,-1.2251981670416692,0.2326982910193296,-0.8607240525264199,-0.13177582349591965,0.634604445037243,28.490014943621787,-15.497424270006945,0.36447411451524986,5,0.30500006675720215,0.5120000839233398,0.9562499523162842,0.7769999504089355,-0.2670001983642578,2,-0.07563027976044523,1.0650356075378657,6.686999797821045,1.486844623188695,6.665999889373778,1.3715836457961483,6.896999835968018,-0.07563027976044523
3137,2012-05-17,6.428999900817871,6.690999984741211,6.423999786376952,6.679999828338622,5727230.0,-0.035264125495754306,-1.0459773054880017,-7.171457765667549,21.151712085444203,30.915850511376956,0.3914483093377479,0.7709373809940949,0.9700235181832308,0.6464971750943862,13.90277784722011,0.2670001983642587,-0.3013382825600388,-0.6738500595092773,-1.4442412054391172,0.09654108642056247,-1.0590456324741968,-0.2886544865443579,0.7961441435846659,1.0183528826788568,-38.96137786786231,0.3851955729649199,5,0.3469998836517334,0.6770000457763663,1.127500057220459,1.0125000476837158,-0.26200008392333984,3,-0.07326173976958428,1.2992137809850641,6.664000034332275,1.0650356075378657,6.686999797821045,1.486844623188695,6.665999889373778,-0.07326173976958428
3138,2012-05-18,6.201000213623048,6.38700008392334,6.201000213623048,6.3400001525878915,10755838.0,-0.03546425427161981,-1.6762583017728616,0.5537847773017868,18.86419957746338,28.59839834026856,0.5442089458733745,0.9307228683871296,1.1918076941029998,0.8892668119763014,14.53930080116859,0.22799968719482333,-0.4022036498815371,-0.8282497644424431,-1.64891186815899,-0.007587660725896228,-1.2385808163007166,-0.4179187125841697,0.9280065198164191,0.0,-32.523023759811736,0.4103310518582736,5,0.44949984550475985,0.7934999465942374,1.2849998474121076,1.2404997348785392,-0.13000011444091886,4,-0.04305760186520924,-1.0459773054880017,6.428999900817871,1.2992137809850641,6.664000034332275,1.0650356075378657,6.686999797821045,-0.04305760186520924
3139,2012-05-21,6.331999778747559,6.381999969482423,6.15500020980835,6.171000003814697,7188427.0,0.021125554041542483,-1.3523368803876075,-1.1582722707064055,21.649961821177598,27.682436072741194,0.3289748381316686,0.7355199661776233,1.0521181315026977,0.7755615794066948,15.843125148857274,0.22699975967407315,-0.45036327727069203,-0.6325501918792726,-1.4591329338497472,0.1940325500912019,-1.04584156286451,-0.21925882089403537,0.6670860419176092,29.499932845422876,4.3366604254538785,0.4132913709852372,5,0.20300030708312988,0.6395003795623779,1.1540002822875968,1.1095001697540283,-0.9789996147155771,0,-0.03300689214970276,-1.6762583017728616,6.201000213623048,-1.0459773054880017,6.428999900817871,1.2992137809850641,6.664000034332275,-0.03300689214970276
3140,2012-05-22,6.52400016784668,6.543000221252441,6.322000026702881,6.324999809265138,9347033.0,0.030322235598229552,-1.1561002614464222,1.2360287998199215,28.27133267334338,27.822605935322613,0.10296709261165304,0.5234981631504629,0.844130641412014,0.6011416376406249,16.982555426283344,0.22100019454956055,-0.47726502549309124,-0.410799813270569,-1.256583595754786,0.4349839692136479,-0.8336917045126775,0.012092077971539439,0.34003195508139683,66.4864994900848,44.079462459228715,0.4228918912421085,5,0.010999917984008789,0.44749999046325684,0.9619998931884757,0.9439997673034668,-1.2969999313354483,1,-0.036480745982625074,-1.3523368803876075,6.331999778747559,-1.6762583017728616,6.201000213623048,-1.0459773054880017,6.428999900817871,-0.036480745982625074
3141,2012-05-23,6.317999839782715,6.46999979019165,6.302000045776367,6.4000000953674325,9156919.0,-0.03157576989026312,-1.947367980759176,-0.4120608433532917,28.64744459702294,27.81433476763062,0.2890407910482775,0.6897252190718302,1.0318396006273964,0.8233517367003067,18.20269893697532,0.2220001220703125,-0.5153366557963759,-0.5691001415252686,-1.4419836092997187,0.3037833262491816,-1.0055418754124936,-0.13265840763804349,0.4325871770462051,30.410391495925975,7.788201757426268,0.43644173388722507,5,0.21700024604797363,0.6535003185272217,1.1680002212524405,1.1680002212524405,-1.2230000495910645,2,0.0126622231299085,-1.1561002614464222,6.52400016784668,-1.3523368803876075,6.331999778747559,-1.6762583017728616,6.201000213623048,0.0126622231299085
3142,2012-05-24,6.25,6.4079999923706055,6.188000202178955,6.379000186920166,8058696.0,-0.010762874565861558,1.3529414764628334,1.5731681078346256,30.938695589918197,27.57576204063322,0.3054479582141214,0.7029572171199039,1.0792202211766826,0.9034345129061414,19.596277175517518,0.2199997901916504,-0.5129098405899235,-0.5794499874114987,-1.4611253783772682,0.30222540355427086,-1.0202876828943834,-0.1386122919286139,0.40529312770562864,24.484481285985535,-0.49653721541373486,0.4408376954828849,5,0.23200011253356934,0.7215001583099365,1.2360000610351554,1.2360000610351554,-0.9180002212524414,3,0.023519973754882795,-1.947367980759176,6.317999839782715,-1.1561002614464222,6.52400016784668,-1.3523368803876075,6.331999778747559,0.023519973754882795
3143,2012-05-25,6.138000011444093,6.3420000076293945,6.007999897003174,6.25,10975646.0,-0.017919998168945184,1.2567574751472799,0.868215707510722,27.922071172159264,26.462023477839594,0.33353642214068113,0.7483395410896305,1.171034355098148,1.0266535231112321,21.508736421994058,0.3340001106262207,-0.4904745306981093,-0.6247999668121329,-1.503805568613732,0.25420563498946613,-1.064302767712932,-0.18529716591133383,0.43724624939797163,24.29907208436553,0.40466787397602033,0.43950280090079946,5,0.2434999942779532,0.759999990463256,1.3050000667572013,1.3480000495910627,-0.6630001068115243,4,0.004724634310258935,1.3529414764628334,6.25,-1.947367980759176,6.317999839782715,-1.1561002614464222,6.52400016784668,0.004724634310258935
3144,2012-05-28,6.144000053405763,6.248000144958496,6.14300012588501,6.197999954223633,4081709.0,0.0009775239411018433,-2.750017029972752,0.48214202085310875,32.3060555548377,26.35636103030526,0.2745786971500035,0.6730427364340104,1.1463073220025004,1.0323086935469563,23.603648816863235,0.11000013351440341,-0.48327572854756706,-0.5528999328613269,-1.4085029119983723,0.30270304627571853,-0.9807014224298491,-0.12509844329280462,0.3291418619453017,25.420574575058303,-0.6626756647984031,0.42780148956852254,5,0.21499991416931064,0.7114999294280997,1.2922500371932966,1.3420000076293928,-0.613999843597413,0,-0.011881502862808091,1.2567574751472799,6.138000011444093,1.3529414764628334,6.25,-1.947367980759176,6.317999839782715,-0.011881502862808091
3145,2012-05-29,6.415999889373778,6.447999954223633,6.2179999351501465,6.228000164031982,9071058.0,0.04427080625060209,-1.211536698088985,-3.4814827896791463,44.37720308821295,28.23651957328662,-0.044594704274299346,0.3309842183240752,0.8529390688920264,0.7720034844562136,25.609734329700494,0.3039999008178702,-0.4907702644041203,-0.22565009593963747,-0.9956099179472941,0.5443097260680192,-0.6106300069434658,0.15932981506419086,-0.4079999923706046,88.31170707742085,57.229424918103184,0.3849799110038282,5,-0.06649994850158603,0.4270000457763681,1.0202502012252808,1.070000171661377,-0.8489999771118155,1,-0.16567951117055724,-2.750017029972752,6.144000053405763,1.2567574751472799,6.138000011444093,1.3529414764628334,6.25,-0.16567951117055724
3146,2012-05-30,6.367000102996826,6.418000221252441,6.263000011444093,6.369999885559082,8733839.0,-0.007637123943550206,2.131303011766728,-0.015956313536107863,38.95071518025815,30.21418658382151,-0.04710882663080884,0.3050515938688694,0.8808500014702201,0.832164444246958,27.433937754861727,0.15500020980834872,-0.5020263644846183,-0.21714987754821813,-0.8755451606826838,0.4412454055862476,-0.546347519115451,0.11204776401901473,-0.3502002048492434,81.59094529703158,47.858502552441024,0.32919764156723297,5,-0.09150004386901855,0.4759998321533203,1.069249987602233,1.1189999580383292,-0.8910002708435059,2,-0.1790481935046645,-1.211536698088985,6.415999889373778,-2.750017029972752,6.144000053405763,1.2567574751472799,6.138000011444093,-0.1790481935046645
3147,2012-05-31,6.388000011444093,6.447999954223633,6.308000087738037,6.401000022888184,8994458.0,0.003298242203165991,1.6168230129904855,4.333651247814042,35.821724977194165,32.09835607268048,-0.08329560454854956,0.22526981653348432,0.8370875090203844,0.8229922453172209,29.012768654488198,0.1399998664855957,-0.5084851890267057,-0.15149996280670042,-0.7267898879167092,0.42378996230330834,-0.43914492536170524,0.1361449997483044,-0.3625761121749891,86.36365114164575,53.454906955013115,0.2876449625550045,5,-0.11249995231628507,0.4549999237060538,1.0735000371932975,1.0980000495910627,-1.1750001907348642,3,-0.20241080446713122,2.131303011766728,6.367000102996826,-1.211536698088985,6.415999889373778,-2.750017029972752,6.144000053405763,-0.20241080446713122
3148,2012-06-01,6.0250000953674325,6.380000114440918,5.873000144958496,6.375999927520753,15479896.0,-0.056825284193228964,1.8245107441046364,26.999963320252736,33.36792693277509,33.400352196191314,0.28174133915254007,0.535302287436429,1.1801811153604298,1.193737424198492,30.60044542427498,0.5149998664855966,-0.5152448431781504,-0.46344988346099747,-1.0306403128124835,0.10374054589048853,-0.7470450981367405,-0.17985466878525447,0.4229998588562003,26.43478275291881,-8.03837064632516,0.2835952146757429,6,0.18300008773803622,0.7504999637603751,1.4364999532699576,1.4609999656677228,-0.8759999275207528,4,-0.11502079761836281,1.6168230129904855,6.388000011444093,2.131303011766728,6.367000102996826,-1.211536698088985,6.415999889373778,-0.11502079761836281
3149,2012-06-04,5.831999778747559,5.989999771118164,5.802999973297119,5.949999809265138,7878019.0,-0.032033247064721215,-1.1250020319806664,0.3361825838880612,29.633153343733298,33.55166560401241,0.44293756364219483,0.663228123725041,1.3517503390373182,1.391331684490841,31.62125451262784,0.2220001220703134,-0.49250463482019935,-0.5935501813888546,-1.1588697792243021,-0.02823058355340713,-0.8762099803065784,-0.3108903824711309,0.6160001754760742,4.4960940012405155,-28.853398921059757,0.28265979891772375,6,0.30450010299682617,0.9085001945495605,1.6295002698898315,1.6540002822875968,-0.555999755859375,0,-0.06121397250664118,1.8245107441046364,6.0250000953674325,1.6168230129904855,6.388000011444093,2.131303011766728,6.367000102996826,-0.06121397250664118
3150,2012-06-05,5.947000026702881,5.980000019073486,5.76800012588501,5.860000133514403,7092830.0,0.019718836131372264,1.771242644858881,-0.7372870397310336,33.637608109931506,34.10612821655781,0.2653912149263995,0.5062128828630472,1.2163746416516084,1.283173589046914,32.60971327105949,0.21199989318847656,-0.4359489051707435,-0.43539993762969953,-1.0088483216580872,0.13804844639868818,-0.7221241296438929,-0.14867574561550612,0.4751999282836916,26.323521471351548,-7.325034837312096,0.28672419201419375,6,0.16100001335144043,0.7760000228881836,1.5145000219345093,1.5390000343322745,-0.7899999618530273,1,-0.07011935682228732,-1.1250020319806664,5.831999778747559,1.8245107441046364,6.0250000953674325,1.6168230129904855,6.388000011444093,-0.07011935682228732
3151,2012-06-06,6.179999828338622,6.179999828338622,5.992000102996826,6.0310001373291025,9103857.0,0.039179384662777705,1.5234914793183636,1.712642229189009,44.312468890672676,35.592103027752756,0.012021720133870595,0.24987397713363801,0.9630301109980124,1.058120942616152,32.7987003219637,0.2329998016357413,-0.38643643936457384,-0.17945013046264702,-0.746361001843975,0.387460740918681,-0.462905566153311,0.10400530522801699,0.2029481369018562,60.58820683237685,21.86980288755158,0.28345543569066395,6,-0.07199978828430087,0.5430002212524423,1.281500220298768,1.3060002326965332,-1.0969996452331534,2,-0.09919092768671689,1.771242644858881,5.947000026702881,-1.1250020319806664,5.831999778747559,1.8245107441046364,6.0250000953674325,-0.09919092768671689
3152,2012-06-07,6.295000076293945,6.381999969482423,6.162000179290772,6.197000026702881,7573426.0,0.01860845487858831,-1.61904910578708,0.6577198175854146,52.26396563097768,38.29675796762147,-0.10719687909859577,0.10156816779333067,0.8242176204018143,0.9486238174740205,32.675153604091385,0.2199997901916504,-0.3604622105891613,-0.039999890327453436,-0.5708478261256831,0.4908480454707762,-0.30542385822656826,0.22542407757166139,-0.5269999504089355,85.83063267919634,40.470768995645,0.265423967899115,6,-0.18700003623962402,0.42799997329711914,1.1664999723434448,1.19099998474121,-1.065000057220459,3,-0.13010329375925833,1.5234914793183636,6.179999828338622,1.771242644858881,5.947000026702881,-1.1250020319806664,5.831999778747559,-0.13010329375925833
3153,2012-06-08,6.203999996185303,6.2290000915527335,6.105999946594237,6.2220001220703125,6841728.0,-0.014455929945312529,6.687493480755616,-0.18367466098354912,46.85658799715116,39.913483794545186,-0.006537656194985253,0.14544551728871902,0.8907275097718159,1.041172890773069,33.054310847978485,0.18900012969970792,-0.32318207200236415,-0.0963499784469608,-0.5588039527560387,0.36610399586211706,-0.32757696560149974,0.13487700870757813,-0.42371987342834494,71.0097689513695,22.667032555749593,0.2312269871545388,6,-0.09599995613098145,0.36700010299682617,1.2362500429153442,1.2820000648498526,-0.8319997787475586,4,-0.1597356827990679,-1.61904910578708,6.295000076293945,1.5234914793183636,6.179999828338622,1.771242644858881,5.947000026702881,-0.1597356827990679
3154,2012-06-11,6.236000061035156,6.40399980545044,6.105999946594237,6.3499999046325675,8344527.0,0.005157973060852639,1.684687703381033,6.333280351797349,42.32409262432712,39.68536040966898,-0.026949103545505615,0.08387976460243429,0.8296553295714286,1.00774616290688,32.965698779928154,0.29799985885620295,-0.2894976686308075,-0.042849922180176137,-0.4725495800303747,0.38684973567002245,-0.25769975110527543,0.17199990674492316,-0.4436855413436893,73.58493253800444,26.399724338256192,0.21484982892509927,6,-0.12800002098083496,0.21199989318847656,1.181749939918518,1.2499999999999991,-0.9660000801086426,0,-0.1743104365858582,6.687493480755616,6.203999996185303,-1.61904910578708,6.295000076293945,1.5234914793183636,6.179999828338622,-0.1743104365858582
3155,2012-06-12,6.129000186920166,6.256999969482423,6.105999946594237,6.210000038146973,9812035.0,-0.017158414539404032,-1.377946902256142,0.7105259855693875,44.68205801527865,40.32217628022682,0.0391786185851144,0.15487269295205408,0.9087384609812954,1.1129381622831644,32.87229800561175,0.15100002288818537,-0.23869735645997103,-0.12194981575012243,-0.5105638287684817,0.26666419726823687,-0.31625682225930163,0.07235719075905678,-0.3122182557983404,33.25247156914252,-15.39143758599269,0.1943070065091795,6,-0.021000146865844727,0.30499982833862305,1.1827497482299805,1.2599997520446768,-0.6920003890991211,1,-0.1391744392262152,1.684687703381033,6.236000061035156,6.687493480755616,6.203999996185303,-1.61904910578708,6.295000076293945,-0.1391744392262152
3156,2012-06-13,6.1599998474121085,6.260000228881836,6.105999946594237,6.179999828338622,7497553.0,0.005057865809516393,-1.4062584983329436,0.24691379827985094,47.41378837854515,41.610183324821364,-0.02712435296003246,0.08872772676685514,0.8472855626082065,1.0816816825116735,32.575774185288566,0.15400028228759854,-0.203318277489271,-0.06575014591217165,-0.4036413882894392,0.2721410964650959,-0.23469576710080542,0.10319547527646211,-0.31972920131713867,18.120780669204358,-32.192014256919784,0.16894562118863363,6,-0.07399988174438388,0.18150019645691007,1.1317501068115243,1.2090001106262216,-0.47099971771240146,2,-0.16282464405963049,-1.377946902256142,6.129000186920166,1.684687703381033,6.236000061035156,6.687493480755616,6.203999996185303,-0.16282464405963049
3157,2012-06-14,5.958000183105469,6.138999938964844,5.940999984741211,6.120999813079834,9208698.0,-0.03279215410881908,-1.010151547058012,8.149989271153709,45.081970416805284,42.911743711935834,0.12009457626323261,0.2673386350749283,1.0095382197579124,1.2802354424834155,32.0533521734138,0.21899986267089755,-0.22119039669229146,-0.2441998243331911,-0.5880471695099798,0.09964752084359763,-0.41612349692158546,-0.07227615174479673,-0.09518037063627993,3.671750528589121,-47.86898227141911,0.1719236725883945,6,0.12799978256225586,0.3834998607635498,1.2442498207092285,1.3214998245239258,-0.3250002861022949,3,-0.14686135836000036,-1.4062584983329436,6.1599998474121085,-1.377946902256142,6.129000186920166,1.684687703381033,6.236000061035156,-0.14686135836000036
3158,2012-06-15,5.934000015258789,6.019999980926514,5.78000020980835,5.98199987411499,23367804.0,-0.004028225429521637,2.870961787676843,0.29447833018854125,44.3181794724652,44.54341328179493,0.1450862675414859,0.28491810150525865,0.9921127125775273,1.301780763814417,31.108706791804952,0.23999977111816406,-0.22656061159046548,-0.2548499822616579,-0.6190253523161813,0.10932538779286549,-0.4369376672889196,-0.0727622972343962,0.4699997901916513,24.679471994204555,-28.919188339224696,0.18208768502726166,6,0.15199995040893555,0.4075000286102295,1.2682499885559082,1.3454999923706055,-0.5250000953674325,4,-0.11863835429306124,-1.010151547058012,5.958000183105469,-1.4062584983329436,6.1599998474121085,-1.377946902256142,6.129000186920166,-0.11863835429306124
3159,2012-06-18,6.123000144958496,6.164999961853027,6.008999824523926,6.053999900817871,11296580.0,0.03185037566796578,1.0392191084073004,-1.4375093132531318,41.69972332636226,45.439203861398354,0.0019059442491595746,0.08375140073318388,0.7776005430777406,1.1102981548862765,29.77594937727508,0.23099994659423828,-0.22537091145378252,-0.0553998708724972,-0.41423508495273964,0.30343534320774523,-0.23481747791261842,0.12401773616762402,0.2685196685791027,71.45831698344878,21.331473294922077,0.1794176070401212,6,-0.031000137329101562,0.16549992561340332,1.0792498588562012,1.1564998626708984,-0.754000186920166,0,-0.12265227988588301,2.870961787676843,5.934000015258789,-1.010151547058012,5.958000183105469,-1.4062584983329436,6.1599998474121085,-0.12265227988588301
3160,2012-06-19,6.285999774932861,6.301000118255615,6.109000205993652,6.135000228881836,7259349.0,0.026620876386647563,1.1215432643544925,2.188391475011057,47.844589128212625,45.831661665569456,-0.12063570353987707,-0.10328849650572813,0.5893608535151946,0.943694886395944,29.049412456023134,0.1919999122619629,-0.1845893410987829,0.11949977874755824,-0.20524430197748256,0.44424385947259903,-0.042872261614961715,0.2818718191100782,0.09328964653015248,97.12085490236278,48.8683247499971,0.16237204036252037,6,-0.1939997673034668,-0.02449965476989746,0.8732502460479736,0.9935002326965332,-0.934999942779541,1,-0.16162898987968854,1.0392191084073004,6.123000144958496,2.870961787676843,5.934000015258789,-1.010151547058012,5.958000183105469,-0.16162898987968854
3161,2012-06-20,6.3979997634887695,6.414999961853027,6.195000171661378,6.301000118255615,6584853.0,0.017817370755013107,2.358774346897088,0.6423836876991432,50.2538008403469,45.60831002216604,-0.22178328716551565,-0.22028175137792338,0.4637338000540243,0.8287698129094832,28.071164528421033,0.2199997901916495,-0.10931931300600262,0.22749977111816388,-0.10692789413134385,0.5619274363676716,0.06028593849341046,0.3947136037429173,-0.6179995536804199,97.32280236180915,51.66488807852714,0.1672138326247538,6,-0.30049967765808105,-0.15899968147277832,0.7545002698898315,0.881500244140625,-0.9459996223449707,2,-0.15020318868278615,1.1215432643544925,6.285999774932861,1.0392191084073004,6.123000144958496,2.870961787676843,5.934000015258789,-0.15020318868278615
3162,2012-06-21,6.396999835968018,6.48199987411499,6.25600004196167,6.369999885559082,6673568.0,-0.00015628752074325902,1.2944142286252327,0.27835102225412073,61.567157540136755,47.24281774916444,-0.22886021752720254,-0.2189288997376142,0.4506206539865669,0.8301622467707945,26.64214302379423,0.2259998321533203,-0.0461015518877792,0.21914985179901159,-0.12882181400090165,0.5671215175989248,0.045164018899054525,0.39313568469896865,-0.6042996311187743,87.89172666757234,38.15802706228579,0.17398583289995667,6,-0.26599979400634766,-0.16749978065490723,0.6755002737045288,0.87850022315979,-0.8880000114440918,3,-0.11067683670827755,2.358774346897088,6.3979997634887695,1.1215432643544925,6.285999774932861,1.0392191084073004,6.123000144958496,-0.11067683670827755
3163,2012-06-22,6.166999816894531,6.321000099182129,6.123000144958496,6.301000118255615,8582615.0,-0.03595435750682363,1.2758581000534386,-4.962983240026138,60.18237504978531,49.22707135199312,-0.005208332863809062,0.014076834239951985,0.6502942044623943,1.0580078189960496,24.860248887618038,0.2739996910095215,-0.03226341512022213,-0.012300157546997426,-0.35981403074703433,0.3352137156530395,-0.18605709414701632,0.16145677905302147,-0.3467276252746583,33.40380038167131,-21.14120043589896,0.17375693660001862,6,-0.03599977493286133,-0.011499643325805664,0.7740000486373901,1.0385000705718985,-0.6099996566772461,4,-0.08658990363976693,1.2944142286252327,6.396999835968018,2.358774346897088,6.3979997634887695,1.1215432643544925,6.285999774932861,-0.08658990363976693
3164,2012-06-25,6.071000099182129,6.1599998474121085,6.039999961853027,6.125,6463193.0,-0.015566680811212374,-1.0689604143544058,0.40298342816677873,53.8130427655165,50.24162521313067,0.07255466502361863,0.1099651368952621,0.7196748758446239,1.1449978923571367,23.082073298769306,0.1269998550415039,-0.05121399974540353,-0.10464987754821742,-0.45524465524556135,0.2459449001491265,-0.2799472663968894,0.07064751130045455,-0.22425880026245082,7.0136071227834345,-48.990282302544635,0.175297388848672,6,0.059999942779541016,0.08450007438659668,0.7515000104904175,1.0230000019073486,-0.1420001983642578,0,-0.10904301902086211,1.2758581000534386,6.166999816894531,1.2944142286252327,6.396999835968018,2.358774346897088,6.3979997634887695,-0.10904301902086211
3165,2012-06-26,5.3530001640319815,6.098999977111816,5.269999980926514,6.0869998931884775,32654224.0,-0.11826715918632169,1.187335379497635,13.592612542606394,30.412126622342555,48.35255168466371,0.7475119474023444,0.7844644474942468,1.3999070709771297,1.848364372620659,22.988852259549493,0.8289999961853027,-0.06932184503713046,-0.7694998264312751,-1.2607582597007765,-0.27824139316177376,-1.0151290430660254,-0.5238706097965249,1.1289997100830087,6.848200529714124,-46.56918723628972,0.24562921663475049,6,0.5229997634887704,0.553499937057496,1.400249958038331,1.7179999351501474,0.36699962615966886,1,0.002988939569599669,-1.0689604143544058,6.071000099182129,1.2758581000534386,6.166999816894531,1.2944142286252327,6.396999835968018,0.002988939569599669
3166,2012-06-27,5.227000236511231,5.297999858856201,5.081999778747559,5.11299991607666,20649123.0,-0.02353818861567991,-1.4545380655648876,-0.15531384536827972,24.83505065217966,46.10289393303863,0.8127134351272689,0.8650299512239945,1.4819634059460807,1.9564225942848594,23.012568435007815,0.27100038528442294,-0.08631798609182173,-0.8384997606277453,-1.4580921646360085,-0.21890735661948213,-1.1482959626318774,-0.5287035586236133,1.230759639739989,10.357174849021508,-37.35075159502658,0.30979620200413177,6,0.5549995899200431,0.5549995899200431,1.5262498855590811,1.8439998626708975,0.22499990463256747,2,0.023722898418090166,1.187335379497635,5.3530001640319815,-1.0689604143544058,6.071000099182129,1.2758581000534386,6.166999816894531,0.023722898418090166
3167,2012-06-28,5.09499979019165,5.260000228881836,4.98199987411499,5.248000144958496,15698430.0,-0.025253575731170153,2.141237671640665,-1.3421046027204633,24.36429403161894,43.88579555072238,0.9045462386662884,0.9435727899546595,1.567225759135951,2.06879712194847,23.261168692689992,0.2780003547668457,-0.10832461696323747,-0.905850195884705,-1.642524366893248,-0.1691760248761618,-1.2741872813889765,-0.5375131103804334,1.3077296821594233,8.43912599574016,-34.82087971905075,0.3683370855042716,6,0.6370000839233398,0.6370000839233398,1.658250331878662,1.9760003089904785,0.5890002250671387,3,0.07006876656588035,-1.4545380655648876,5.227000236511231,1.187335379497635,5.3530001640319815,-1.0689604143544058,6.071000099182129,0.07006876656588035
3168,2012-06-29,5.331999778747559,5.339000225067139,5.130000114440918,5.1599998474121085,11865977.0,0.04651619201479762,1.2473030619988106,-1.1241799510697703,30.91214876036385,42.687176154500335,0.6405308938818193,0.6872274759696868,1.2821831684656928,1.8137971901208738,22.252888976058447,0.24400043487548828,-0.13690135274815507,-0.6342001914978024,-1.4289907117603464,0.16059032876474166,-1.031595451629074,-0.2368049313665308,0.98548591770935,29.71136779001356,-9.311515415042528,0.39739526013127197,6,0.40000009536743164,0.40000009536743164,1.3947503566741943,1.7390003204345703,0.4660000801086426,4,0.03319580891241958,2.141237671640665,5.09499979019165,-1.4545380655648876,5.227000236511231,1.187335379497635,5.3530001640319815,0.03319580891241958
3169,2012-07-02,5.474999904632568,5.488999843597412,5.293000221252441,5.301000118255615,10524581.0,0.026819229523411536,-1.0631584759246897,1.0116270688364561,36.397660879030894,41.41529523792459,0.4424765833445852,0.5440017399878974,1.0933267601186234,1.6552342412150383,20.82681319508371,0.1959996223449707,-0.14404319797146492,-0.4733500719070438,-1.2963653535040383,0.34966520968995063,-0.884857712705541,-0.06184243110854659,0.7623566424838248,44.13607744483609,4.202207367031271,0.4115076407984974,7,0.2569999694824219,0.2569999694824219,1.164750099182129,1.5225000381469727,0.3299999237060538,0,0.014977215892795437,1.2473030619988106,5.331999778747559,2.141237671640665,5.09499979019165,-1.4545380655648876,5.227000236511231,0.014977215892795437
3170,2012-07-03,5.53000020980835,5.53000020980835,5.431000232696533,5.497000217437744,7095533.0,0.010045718015308847,5.0,0.18965536141012432,37.02636646350027,39.945580307163866,0.3005681281375914,0.4808104544316256,1.0085084486383717,1.5857430702922102,19.19019242958441,0.0989999771118164,-0.14754370808334727,-0.3974997758865353,-1.2415192933548633,0.44651974158179275,-0.8195095346206998,0.024509982847629175,0.6320349369279592,100.0,54.93963102825935,0.42200975873416413,7,0.20199966430664062,0.20199966430664062,1.0772497653961182,1.4674997329711914,0.2609996795654288,1,0.07215184012142184,-1.0631584759246897,5.474999904632568,1.2473030619988106,5.331999778747559,2.141237671640665,5.09499979019165,0.07215184012142184
3171,2012-07-04,5.566999912261963,5.566999912261963,5.438000202178955,5.489999771118164,4363810.0,0.006690723517150721,2.3506356785008764,2.3333381498713983,41.36101924732214,37.70045383018446,0.14895939668508262,0.4169066694090535,0.9365734989664283,1.5341289323005283,18.456136308838726,0.1289997100830078,-0.1612470521502436,-0.32985007762908936,-1.1797625412857746,0.5200623860275959,-0.7548063094574324,0.09510615419925372,0.524233118117067,100.0,47.65101788881866,0.42495623182834275,7,0.08450007438659668,0.16499996185302734,1.0292500257492065,1.4305000305175781,0.39300012588500977,2,0.027483362734151973,5.0,5.53000020980835,-1.0631584759246897,5.474999904632568,1.2473030619988106,5.331999778747559,0.027483362734151973
3172,2012-07-05,5.47599983215332,5.550000190734863,5.414000034332275,5.5349998474121085,8916808.0,-0.01634634121480838,2.056159187347306,-0.7662325598677129,40.17166956861995,35.47704211005497,0.10680876728159294,0.46736538410757333,0.9866374448400874,1.610507664531271,18.627598714806425,0.1529998779296875,-0.20689157807568748,-0.3799001455307005,-1.2279594128731155,0.4681591218117145,-0.8039297792019084,0.044129488140507434,0.5486792088498671,79.17617340731405,22.363562431650436,0.4240296336712076,7,0.09500002861022949,0.2560000419616699,1.0832501649856567,1.5215001106262207,0.4869999885559082,3,-0.004382704847542773,2.3506356785008764,5.566999912261963,5.0,5.53000020980835,-1.0631584759246897,5.474999904632568,-0.004382704847542773
3173,2012-07-06,5.2129998207092285,5.491000175476074,5.171999931335449,5.484000205993652,12373014.0,-0.04802776104919504,1.2385956576078865,4.59322568131129,31.07320303882554,32.950393251533754,0.24613655048894323,0.6875674033774626,1.2026090356870265,1.862349979364656,18.840312865598364,0.319000244140625,-0.2802495393900717,-0.5933501482009884,-1.4710582157164955,0.2843579193145187,-1.0322041819587415,-0.1544961144432353,0.749118470280667,10.379719330013582,-42.73874178216653,0.4388540337577535,7,0.3275001049041748,0.5190000534057617,1.3462501764297485,1.7845001220703125,0.6420001983642578,4,0.09035108589078766,2.056159187347306,5.47599983215332,2.3506356785008764,5.566999912261963,5.0,5.53000020980835,0.09035108589078766
3174,2012-07-09,5.14900016784668,5.2129998207092285,5.130000114440918,5.2129998207092285,7678136.0,-0.012276933639687293,1.5937548894700373,0.23616074492063577,25.336232282808936,32.38640499158557,0.18505741951064092,0.7019454148696829,1.2181571132432598,1.9107306844283967,19.841823368935092,0.08299970626831055,-0.3873298901593367,-0.6029998064041138,-1.5030226735837289,0.29702306077550134,-1.0530112399939213,-0.15298837281430622,0.7543110181307213,4.347840319491955,-41.419875877713444,0.4500114335898074,7,0.12549972534179688,0.5829997062683105,1.3427499532699585,1.7809998989105225,0.7409996986389169,0,0.1260438278992977,1.2385956576078865,5.2129998207092285,2.056159187347306,5.47599983215332,2.3506356785008764,5.566999912261963,0.1260438278992977
3175,2012-07-10,5.276000022888184,5.412000179290772,5.169000148773193,5.190000057220459,9169382.0,0.024664954535166705,-2.796881926723429,-1.3437567521252896,25.818967926941966,32.49572913322583,0.051390736082835176,0.5352045528414102,1.041280427946516,1.7693305058602036,20.60272193953036,0.2630000114440927,-0.4817872844958089,-0.4333499431610104,-1.3389770124772724,0.47227712615525164,-0.8861634778191414,0.019463591497120625,0.5720324843774724,33.409605490722406,-5.595629366414336,0.4528135346581312,7,-0.0015001296997070312,0.45599985122680664,1.1624999046325684,1.61899995803833,0.6339998245239249,1,0.10026531523039184,1.5937548894700373,5.14900016784668,1.2385956576078865,5.2129998207092285,2.056159187347306,5.47599983215332,0.10026531523039184
3176,2012-07-11,5.1570000648498535,5.289999961853027,5.124000072479248,5.260000228881836,7770521.0,-0.022554957832086386,1.0368130823350448,-1.1976768040808405,24.56932094312846,32.51850990117133,0.17815147922576813,0.6062945428888487,1.1081213559651761,1.8689564701615797,21.456867561874628,0.1659998893737793,-0.5677706814028127,-0.5021999120712284,-1.4138169272023742,0.4094171030599174,-0.9580084196368013,-0.04639140450565549,0.639070484426763,7.746474931916405,-24.0391272768476,0.45580850756557306,7,0.18849992752075195,0.5749998092651367,1.2584999799728394,1.7204999923706055,0.8249998092651367,2,0.12293965804756768,-2.796881926723429,5.276000022888184,1.5937548894700373,5.14900016784668,1.2385956576078865,5.2129998207092285,0.12293965804756768
3177,2012-07-12,5.083000183105469,5.1479997634887695,5.014999866485597,5.118000030517578,8285673.0,-0.0143494048504611,1.8000180697492134,0.33980380265454363,26.24890820569614,32.000372061763805,0.2796817359823285,0.6444202855752099,1.135635067737276,1.9191392178084312,21.900497118145186,0.14200019836425692,-0.5472837643321862,-0.532449793815613,-1.4673756174977237,0.4024760298664978,-0.9999127056566683,-0.0649868819745576,0.6642261256614503,14.285771529033294,-16.58069512170232,0.46746291184105554,7,0.20799970626831055,0.6489996910095215,1.3324998617172241,1.7944998741149902,0.9409999847412109,3,0.17253586926013043,1.0368130823350448,5.1570000648498535,-2.796881926723429,5.276000022888184,1.5937548894700373,5.14900016784668,0.17253586926013043
3178,2012-07-13,5.230000019073486,5.234000205993652,5.070000171661377,5.0920000076293945,5998342.0,0.02891989586319621,1.2465698842203243,-3.942874659400545,31.975992584803137,31.509075584627393,0.130405156406181,0.4658591331731463,0.9504746843734475,1.7514899897275669,21.753876568591906,0.1640000343322754,-0.49770411058032415,-0.35024995803833026,-1.2876850531490494,0.5871851370723888,-0.8189675055936902,0.11846758951702974,0.4713127036143172,54.15616704901668,19.435039094932584,0.46871754755535977,7,0.06099987030029297,0.5019998550415039,1.1855000257492065,1.6475000381469727,0.5640001296997061,4,0.14015292523184275,1.8000180697492134,5.083000183105469,1.0368130823350448,5.1570000648498535,-2.796881926723429,5.276000022888184,0.14015292523184275
3179,2012-07-16,5.372000217437744,5.415999889373778,5.255000114440918,5.260000228881836,10389437.0,0.027151089454376942,-1.639335868643308,0.8115940526663142,50.54069589458672,33.01066774363699,-0.031002255308863802,0.2790164407556208,0.76975873217906,1.59079772902854,21.999699717580405,0.18599987030029208,-0.4288318844496697,-0.1706997632980345,-1.0762169835115154,0.7348174569154464,-0.623458373404775,0.28205884680870597,0.2861537343356906,89.0275138591941,48.68295185320409,0.4527586101067406,7,-0.08100032806396484,0.3599996566772461,0.967499852180481,1.5054998397827148,0.5209999084472656,0,0.08991060723860445,1.2465698842203243,5.230000019073486,1.8000180697492134,5.083000183105469,1.0368130823350448,5.1570000648498535,0.08991060723860445
3180,2012-07-17,5.269999980926514,5.394999980926514,5.2210001945495605,5.380000114440918,8619652.0,-0.018987385030278525,1.4857136045176957,-0.9821441495906438,51.24061562336197,34.10840067430809,0.03379200724490605,0.31726410378085124,0.8400863528965479,1.67330704530562,22.86537781580436,0.17399978637695312,-0.3898580556044733,-0.2219000101089481,-1.0635868812835678,0.6197868610656716,-0.642743445696258,0.19894342547836175,0.34758472618741454,63.59104735313779,18.649687513345633,0.42084343558730986,7,0.01250004768371582,0.46199989318847656,1.0080000162124634,1.6075000762939453,0.5390000343322754,1,0.11764703753378036,-1.639335868643308,5.372000217437744,1.2465698842203243,5.230000019073486,1.8000180697492134,5.083000183105469,0.11764703753378036
3181,2012-07-18,5.436999797821045,5.438000202178955,5.214000225067139,5.287000179290772,6485054.0,0.031688769923898796,1.9473598353661596,-1.3636312405987252,59.67194783702522,36.27509825968645,-0.1716370626842494,0.07860737636282522,0.6482141365759091,1.487286151614974,24.168156157653367,0.2239999771118164,-0.37229311336567505,-0.006850194931030451,-0.7324564293289333,0.7187560394668724,-0.36965331212998187,0.35595292226792097,0.1424498193129473,99.76349797541641,48.130940437125616,0.3628031171989514,7,-0.18399977684020996,0.2950000762939453,0.8340002298355103,1.440500259399414,0.24700021743774414,2,0.08699651778185191,1.4857136045176957,5.269999980926514,-1.639335868643308,5.372000217437744,1.2465698842203243,5.230000019073486,0.08699651778185191
3182,2012-07-19,5.689000129699707,5.769999980926514,5.480000019073486,5.480000019073486,14300686.0,0.04634915233575221,-1.775117783278767,1.393337614282271,60.01122693437298,39.49043424808061,-0.43610722124037693,-0.24153789770580403,0.36908235820431656,1.2179202210974003,25.397434822150306,0.33300018310546875,-0.35417677307624107,0.28055012226104736,-0.30478589854561733,0.865886143067712,-0.012117888142284983,0.5732181326643797,-0.7070002555847168,88.42858952892563,32.61768773012466,0.29266801040333246,7,-0.29650020599365234,0.0429997444152832,0.5247498750686646,1.188499927520752,-0.069000244140625,3,0.05150285423367529,1.9473598353661596,5.436999797821045,1.4857136045176957,5.269999980926514,-1.639335868643308,5.372000217437744,0.05150285423367529
3183,2012-07-20,5.632999897003174,5.750999927520753,5.616000175476074,5.689000129699707,8249251.0,-0.009843598421483857,-2.0000052982097545,-0.26794355528684366,54.658018370600296,42.74841048005743,-0.35119675138977513,-0.2398943360722141,0.3930981427799729,1.2534502705993873,26.2119324378563,0.13499975204467862,-0.35540955070568003,0.2512498855590817,-0.22738936233375906,0.7298891334519224,0.011930261612661752,0.4905695095055016,-0.6352400207519535,75.3596863164828,17.325462169172603,0.23931962394642023,7,-0.24049997329711914,0.0989999771118164,0.5807501077651978,1.2445001602172852,0.0950002670288086,4,0.06941244061650398,-1.775117783278767,5.689000129699707,1.9473598353661596,5.436999797821045,1.4857136045176957,5.269999980926514,0.06941244061650398
3184,2012-07-23,5.4089999198913565,5.581999778747559,5.302000045776367,5.578999996185303,9575664.0,-0.03976566327135711,2.1818216300277973,3.0357030338638284,46.756024000891784,45.07475004382963,-0.09659531368453589,-0.0717092321262145,0.589298280485079,1.4576092933615623,27.105064483225338,0.33099985122680664,-0.3520321083860267,0.060349917411802956,-0.29267264870926457,0.4133724835328705,-0.11616136564873081,0.23686120047233672,-0.39579524154663037,35.071902958449805,-16.924667027388175,0.17651128306053362,7,-0.016499996185301846,0.3229999542236337,0.804750084877015,1.4685001373291025,0.23099994659424006,0,0.07117771022070363,-2.0000052982097545,5.632999897003174,-1.775117783278767,5.689000129699707,1.9473598353661596,5.436999797821045,0.07117771022070363
3185,2012-07-24,5.36899995803833,5.447000026702881,5.28000020980835,5.412000179290772,6205558.0,-0.007395075327312983,1.955751166774975,0.2529423644380656,44.70021544462256,47.31151609955119,-0.04695367240477033,-0.03209465628784791,0.599783434021683,1.4780527966615633,26.09023619761452,0.16699981689453125,-0.30099007732356675,0.019549965858459473,-0.33358660382323624,0.3726865355401552,-0.15701831898238883,0.19611825069930777,-0.3406593736419685,27.877662056095286,-17.301302311963074,0.17656828484084788,7,0.02349996566772461,0.36299991607666016,0.8212500810623169,1.508500099182129,0.254000186920166,1,0.09759734996126412,2.1818216300277973,5.4089999198913565,-2.0000052982097545,5.632999897003174,-1.775117783278767,5.689000129699707,0.09759734996126412
3186,2012-07-25,5.35099983215332,5.4679999351501465,5.28000020980835,5.326000213623047,6349544.0,-0.003352603096608453,-2.213680787069113,-0.5813834859943547,46.51810599757517,49.56364918753775,0.0016307911811326292,-0.0045623941454948636,0.5881925217050403,1.473814145270219,24.642933618320466,0.18799972534179688,-0.22808636941502947,-0.00465013980865514,-0.35305718831303246,0.3437569086957222,-0.1788536640608438,0.16955338444353352,-0.3078260598263558,14.489725614147083,-25.298725502902244,0.17420352425218874,7,0.069000244140625,0.3810000419616699,0.8257502317428589,1.440500259399414,0.14700031280517578,2,0.08559151513207253,1.955751166774975,5.36899995803833,2.1818216300277973,5.4089999198913565,-2.0000052982097545,5.632999897003174,0.08559151513207253
3187,2012-07-26,5.452000141143799,5.4790000915527335,5.25,5.335000038146973,6754336.0,0.018875034976376437,1.6783635841422544,4.680075532158389,57.31782809922181,52.37940868913983,-0.046402014770657196,-0.08163107085237087,0.46574061958465585,1.3532518346739373,22.97359218429074,0.2290000915527335,-0.15942019797661988,0.07850015163421631,-0.24967273755399866,0.4066730408224313,-0.08558629295989117,0.2425865962283238,-0.3942898446448435,40.31939528283293,-3.0573257325535934,0.16408644459410748,7,0.039999961853027344,0.2799997329711914,0.716249942779541,1.3259999752044678,0.0429997444152832,3,0.042553167298032823,-2.213680787069113,5.35099983215332,1.955751166774975,5.36899995803833,2.1818216300277973,5.4089999198913565,0.042553167298032823
3188,2012-07-27,5.508999824523926,5.548999786376953,5.302000045776367,5.4790000915527335,8895115.0,0.01045482059877001,3.4909183912331048,0.2564077483932308,61.07009739088614,53.54934218872866,-0.0666752320165056,-0.13142887970219874,0.3948596349215121,1.2830501962458785,21.440225216684606,0.24699974060058594,-0.06878031361367931,0.12664983272552455,-0.20632222289871827,0.45962188834976736,-0.03983619508659686,0.29313586053764595,-0.4370437343364193,78.01204732755575,28.47162365762773,0.1664860278121214,7,-0.01699972152709961,0.1425001621246338,0.6712502241134644,1.2690002918243408,-0.1059999465942374,4,0.020148859061680735,1.6783635841422544,5.452000141143799,-2.213680787069113,5.35099983215332,1.955751166774975,5.36899995803833,0.020148859061680735
3189,2012-07-30,5.557000160217285,5.586999893188477,5.3470001220703125,5.400000095367432,6716532.0,0.008713076279233123,1.2119842401682337,5.233382077120995,59.08209361907791,54.42061752158598,-0.09574188657751925,-0.18231854473811815,0.32902641003333954,1.2200769326267462,20.369305988613913,0.23999977111816406,0.024737555931859667,0.17055015563964826,-0.1691763053972961,0.5102766166765926,0.0006869251211760741,0.34041338615812045,-0.4710831922149987,91.0979992642273,37.884723472762374,0.16986323051847235,7,-0.06500005722045898,0.013999700546264648,0.5862499475479126,1.2209999561309814,-0.2560000419616699,0,0.03077199907944772,3.4909183912331048,5.508999824523926,1.6783635841422544,5.452000141143799,-2.213680787069113,5.35099983215332,0.03077199907944772
3190,2012-07-31,5.928999900817871,6.123000144958496,5.681000232696532,5.699999809265138,22090888.0,0.06694254631549978,-2.3108701320503187,1.4585987067695605,71.44443193483228,55.7286713102312,-0.407259610208353,-0.5511513885579733,-0.06304091921408705,0.8304849438023449,19.61885589872847,0.5659999847412109,0.1072847497164453,0.522599911689758,0.1086305471028286,0.9365692762766873,0.3156152293962933,0.7295845939832226,-0.8294012725571003,77.7777535019942,18.036077927633166,0.20698468229346484,7,-0.24249982833862305,-0.37649989128112793,0.21425020694732666,0.8490002155303955,-0.7049999237060547,1,-0.048743470933843125,1.2119842401682337,5.557000160217285,3.4909183912331048,5.508999824523926,1.6783635841422544,5.452000141143799,-0.048743470933843125
3191,2012-08-01,5.71999979019165,5.9650001525878915,5.672999858856201,5.901999950408936,11432726.0,-0.03525048307006895,-1.1159439820045882,-0.7947602072262734,66.45993054198493,56.4451939332992,-0.17197983887303714,-0.347940278508589,0.12969027533607846,1.020706453894915,18.965751076140126,0.29200029373169034,0.12495050720989553,0.3059498071670532,-0.12578904351946285,0.7376886578535693,0.09008038182379519,0.5218192325103113,-0.5794651012629704,53.837309524615826,-11.172807891652148,0.215869425343258,8,-0.033499717712402344,-0.16749978065490723,0.17125022411346436,0.8090002536773682,-0.4399995803833008,2,-0.016957980557881114,-2.3108701320503187,5.928999900817871,1.2119842401682337,5.557000160217285,3.4909183912331048,5.508999824523926,-0.016957980557881114
3192,2012-08-02,5.452000141143799,5.688000202178955,5.452000141143799,5.671999931335449,12200595.0,-0.046853087216437106,-1.1454571463869798,1.2087889918832897,55.39883379030211,56.527506757710526,0.06578380367209213,-0.08625305393923899,0.3801635726340802,1.2676036397021964,17.938276226249684,0.26799964904785156,0.14451335706570045,0.03915014266967809,-0.3919967241373774,0.4702970094767336,-0.17642329073384921,0.2547235760732054,-0.2721668339739258,18.27041135766732,-46.12517351912529,0.2155734334035277,8,0.23449993133544922,0.10049986839294434,0.3299996852874756,0.9829998016357422,0.17599964141845703,3,0.008437271207598851,-1.1159439820045882,5.71999979019165,-2.3108701320503187,5.928999900817871,1.2119842401682337,5.557000160217285,0.008437271207598851
3193,2012-08-03,5.684000015258789,5.7119998931884775,5.434000015258789,5.460000038146973,8145804.0,0.042553167298032823,-1.0144917019975392,-1.0181826851592963,57.26933228811358,57.695652122957384,-0.17681488801423395,-0.2963516466924876,0.1365824969639755,1.0167059314854825,16.32191291861322,0.2779998779296884,0.14026593074102411,0.24760000705718976,-0.18900323990727852,0.684203254021658,0.029298383574955622,0.4659016305394239,-0.4664400345773707,43.4278200062677,-17.114544159102508,0.21830162348223414,8,0.0025000572204589844,-0.11500000953674316,0.04799985885620117,0.7009999752044678,-0.11700010299682617,4,-0.03325125425621622,-1.1454571463869798,5.452000141143799,-1.1159439820045882,5.71999979019165,-2.3108701320503187,5.928999900817871,-0.03325125425621622
3194,2012-08-06,5.797999858856201,5.8420000076293945,5.679999828338622,5.710000038146973,5895255.0,0.02005627081129102,-1.1891880571816893,0.39285638259373895,62.23354679787717,59.64380005109679,-0.256841883579205,-0.3786507075574912,0.011893931786712386,0.8851734668151892,14.66875241458217,0.16200017929077237,0.11876376306738656,0.32914986610412633,-0.11393789549986,0.7722376277081127,0.10760598530213361,0.550693746906119,-0.5442222716037,52.830156034376564,-7.023917153438084,0.221543880801993,8,-0.11149978637695312,-0.22899985313415527,-0.06599998474121094,0.5870001316070557,-0.16899967193603516,0,-0.06812693869303343,-1.0144917019975392,5.684000015258789,-1.1454571463869798,5.452000141143799,-1.1159439820045882,5.71999979019165,-0.06812693869303343
3195,2012-08-07,5.804999828338622,5.815000057220459,5.7129998207092285,5.800000190734862,8177646.0,0.0012073076324292664,7.159987793014736,0.056814179432020766,59.20920930476763,61.05392264078485,-0.218465232285582,-0.3625768180646727,-0.01470250655380223,0.8578211015908668,13.77072167152418,0.10200023651123047,0.11318726396006706,0.30969984531402517,-0.14783719780529658,0.7672368884333469,0.08093132375436429,0.538468366873686,-0.5164533387778816,69.86811998692485,14.440111699863145,0.22876852155966088,8,-0.11849975585937411,-0.23599982261657626,-0.07299995422363192,0.5800001621246347,-0.042999744415282315,1,-0.08682165805115116,-1.1891880571816893,5.797999858856201,-1.0144917019975392,5.684000015258789,-1.1454571463869798,5.452000141143799,-0.08682165805115116
3196,2012-08-08,5.790999889373778,5.797999858856201,5.688000202178955,5.760000228881836,5995677.0,-0.0024117035966993994,3.8889171461571883,6.200381497377028,52.89772085352778,60.5627996134855,-0.15140999947692269,-0.3147829330217071,-0.019286102450505105,0.8518192996501988,12.677363628635325,0.11699962615966708,0.14257877822020504,0.2639999151229846,-0.18256816863019676,0.710567998876166,0.04071587324639392,0.4872839569995753,-0.46907525359712743,87.4999707820361,34.74901623416629,0.22328404187659084,8,-0.07849979400634677,-0.2219998836517325,-0.059000015258788174,0.5515000820159921,-0.07299995422363192,2,-0.09791053757441459,7.159987793014736,5.804999828338622,-1.1891880571816893,5.797999858856201,-1.0144917019975392,5.684000015258789,-0.09791053757441459
3197,2012-08-09,5.960000038146973,6.0,5.745999813079834,5.789999961853027,8194785.0,0.02918324158204566,1.0320014953613281,5.483933488179081,58.72931657995934,60.302712856715864,-0.2690676544918684,-0.43712320768859314,-0.20596613521460228,0.6628625870657938,11.480623349377392,0.254000186920166,0.18729387223050864,0.3891500711441038,-0.04593160474237301,0.8242317470305807,0.17160923320086496,0.6066909090873427,-0.6060323820030478,92.9328687400378,41.26375572392358,0.21754083794323845,8,-0.22499990463256836,-0.39100003242492676,-0.26825010776519775,0.36999988555908203,0.008999824523924893,3,-0.11409393019904113,3.8889171461571883,5.790999889373778,7.159987793014736,5.804999828338622,-1.1891880571816893,5.797999858856201,-0.11409393019904113
3198,2012-08-10,5.9629998207092285,5.9730000495910645,5.89900016784668,5.921999931335449,4740396.0,0.0005033192186334468,1.4262118239308355,0.24117571160901616,66.76755682070748,61.156653212452476,-0.2245040267761258,-0.4030578300575467,-0.2152731022873482,0.6434573973943953,10.589262557042519,0.07399988174438477,0.2333529316499776,0.35549986362457275,-0.08217213386508426,0.7931718611142298,0.13666386487974425,0.5743358623694013,-0.5782708650127208,88.43745017426902,33.236765140864065,0.21883599874482867,8,-0.18449974060058594,-0.3939998149871826,-0.3114999532699585,0.36700010299682617,-0.007999897003173828,4,-0.05617978336734686,1.0320014953613281,5.960000038146973,3.8889171461571883,5.790999889373778,7.159987793014736,5.804999828338622,-0.05617978336734686
3199,2012-08-13,5.855000019073486,5.956999778747559,5.816999912261963,5.9000000953674325,6258604.0,-0.01811165602599274,-1.3140418354639891,-1.0975657978903024,64.12791439106206,60.34370681870023,-0.07798892542233649,-0.2709071188900074,-0.10874356379521277,0.7348160751789035,10.263649965085687,0.14599990844726562,0.2504293645857647,0.2233500719070438,-0.21290827875419183,0.6596084225682795,0.005220896576425993,0.44147924723766163,-0.4407402158064988,53.52561702309758,-4.91928015219834,0.2181291753306178,8,-0.1380000114440918,-0.28600001335144043,-0.21875011920928955,0.47499990463256836,-0.14300012588500888,0,-0.049188745665810885,1.4262118239308355,5.9629998207092285,1.0320014953613281,5.960000038146973,3.8889171461571883,5.790999889373778,-0.049188745665810885
3200,2012-08-14,5.889999866485597,5.912000179290772,5.802000045776367,5.877999782562256,6029147.0,0.005977770674311378,2.9285264215526734,-0.2666680795151249,65.51526579774463,60.2387440693402,-0.133099546784873,-0.2709692895697886,-0.14854465562708175,0.6832895199156619,9.79961164711352,0.11000013351440519,0.25911692859517377,0.22734992504119944,-0.18833223980263636,0.6430320898850352,0.019508842619281985,0.4351910074631169,-0.44739044955094887,64.74352410398141,0.7080828132162651,0.20784108242191782,8,-0.17299985885620206,-0.3209998607635507,-0.3867499828338632,0.4400000572204581,-0.21199989318847745,1,-0.044312340489264246,-1.3140418354639891,5.855000019073486,1.4262118239308355,5.9629998207092285,1.0320014953613281,5.960000038146973,-0.044312340489264246
3201,2012-08-15,5.9099998474121085,5.948999881744385,5.8470001220703125,5.876999855041504,3417833.0,0.003395582577227607,-1.1935559953649106,2.749980131923747,63.82850434552751,61.17537413103191,-0.13780542163272802,-0.2674275284797609,-0.18072389992797522,0.6455936444976755,9.531968965013357,0.10199975967407227,0.2718903527112557,0.22369990348815794,-0.19174860028709784,0.6391484072634137,0.01597565160053005,0.4314241553757858,-0.4401748013565072,64.56689513532557,-2.3664966717176696,0.2077242518876278,8,-0.19299983978271396,-0.3409998416900626,-0.4067499637603751,0.4200000762939462,-0.30099964141845614,2,-0.025042261812168287,2.9285264215526734,5.889999866485597,-1.3140418354639891,5.855000019073486,1.4262118239308355,5.9629998207092285,-0.025042261812168287
3202,2012-08-16,5.98199987411499,6.039999961853027,5.932000160217285,5.949999809265138,7126261.0,0.012182745949546714,-2.1764945128151187,0.9696991590324531,64.15321120473789,61.94024956621239,-0.14161062924777212,-0.33344727826637843,-0.2680250223515319,0.5539652130066575,10.511745484674293,0.13000011444091886,0.2281759376485688,0.2810499429702755,-0.1549550417485861,0.7170549276891371,0.06304745061084471,0.49905243532970633,-0.48604782410327285,75.63020664286488,9.681044428016278,0.21800249235943084,8,-0.12199997901916504,-0.41299986839294434,-0.4432499408721924,0.34800004959106445,-0.3799996376037589,3,-0.04413238791715979,-1.1935559953649106,5.9099998474121085,2.9285264215526734,5.889999866485597,-1.3140418354639891,5.855000019073486,-0.04413238791715979
3203,2012-08-17,6.02400016784668,6.039000034332275,5.956999778747559,5.991000175476074,6539275.0,0.007021112439910215,1.6031940660006054,1.0312476716983106,64.0240326070894,62.13919243390263,-0.14562388412837635,-0.3632783511967972,-0.3222201867661081,0.49281259254119014,11.544470344919974,0.0820002555847168,0.20847247362205223,0.30350022315978986,-0.15420039940957952,0.7612008457291592,0.07464991187510517,0.5323505344444746,-0.5029661940370911,93.2773951058058,29.24908014408591,0.22885031128468486,8,-0.16000008583068848,-0.42750000953674316,-0.5125002861022949,0.305999755859375,-0.5840001106262207,4,-0.009130196487933118,-2.1764945128151187,5.98199987411499,-1.1935559953649106,5.9099998474121085,2.9285264215526734,5.889999866485597,-0.009130196487933118
3204,2012-08-20,5.7940001487731925,6.013999938964844,5.764999866485597,6.013999938964844,10618498.0,-0.03818061299219755,1.2636391813131593,-6.666661850128628,45.567964042140744,60.62349851583297,0.09359122822334687,-0.10852007796006813,-0.10837070607393784,0.6999249410802086,11.393106378129012,0.2590003013610831,0.23082321816001983,0.054250192642211204,-0.38007580431785204,0.48857618960227445,-0.16291280583781997,0.2714131911222424,-0.24888752811764725,10.545553538389967,-49.606077245908125,0.21716299848003154,8,0.06999993324279874,-0.1254999637603751,-0.2825002670288077,0.5359997749328622,-0.6880002021789542,0,0.027787326682577218,1.6031940660006054,6.02400016784668,-2.1764945128151187,5.98199987411499,-1.1935559953649106,5.9099998474121085,0.027787326682577218
3205,2012-08-21,5.89300012588501,5.938000202178955,5.809000015258789,5.814000129699707,5005505.0,0.01708663696406343,-1.8988732741485264,-0.3590912342074619,56.121742370094694,60.98172312878486,0.009372443042503953,-0.17523484068663642,-0.21925436879915683,0.5798655571151858,11.169742990493392,0.1440000534057626,0.23506414416702714,0.12705016136169434,-0.2751377588203203,0.529238081543709,-0.07404379872931344,0.3281441214527021,-0.32477200425734676,46.545532730957994,-13.809769085610377,0.2010939600910075,8,-2.384185791015625e-07,-0.22449994087219238,-0.381500244140625,0.2849998474121094,-0.9580001831054688,1,-0.030714445754292163,1.2636391813131593,5.7940001487731925,1.6031940660006054,6.02400016784668,-2.1764945128151187,5.98199987411499,-0.030714445754292163
3206,2012-08-22,5.809000015258789,5.848999977111816,5.767000198364258,5.8400001525878915,5415344.0,-0.014254218366168026,2.3469443363176334,-0.3924068205824769,64.52400268642921,61.62557714061484,0.1074990616945346,-0.058144298693841634,-0.14935841287394425,0.6409543699506575,10.946341570892553,0.12599992752075195,0.2159475818150396,0.02015004158019984,-0.3315431024933826,0.37184318565378227,-0.15569653045659138,0.19599661361699106,-0.21858101269789287,16.000048550675363,-47.6265326524026,0.17584657203679113,8,0.09349989891052246,-0.14049983024597168,-0.3017500638961792,0.24599981307983398,-0.7880001068115225,2,-0.022551220798341487,-1.8988732741485264,5.89300012588501,1.2636391813131593,5.7940001487731925,1.6031940660006054,6.02400016784668,-0.022551220798341487
3207,2012-08-23,5.684000015258789,5.927000045776367,5.681000232696532,5.857999801635742,8615580.0,-0.021518333563721126,-1.7333411040409274,5.6128714698823226,50.0,59.762515271647345,0.2114695311443615,0.08972812809924946,-0.03369382637266938,0.7389540405043755,10.531130361833934,0.24599981307983487,0.20280167908898505,-0.11644995212554932,-0.435115864647746,0.20221596039664735,-0.2757829083866472,0.042883004135548575,-0.07227776700198874,0.8379285543037703,-62.6443809002647,0.15933295626109814,8,0.1765000820159912,0.0025000572204589844,-0.19150006771087646,0.35699987411499023,-0.745999813079834,3,-0.013194899553799933,2.3469443363176334,5.809000015258789,-1.8988732741485264,5.89300012588501,1.2636391813131593,5.7940001487731925,-0.013194899553799933
3208,2012-08-24,5.619999885559082,5.741000175476074,5.5980000495910645,5.684999942779541,5538266.0,-0.011259699072466156,-1.6238620406056283,0.37356400587551797,41.697762646303836,57.27027618889643,0.24775224167922172,0.17125059014486066,0.020808442243653857,0.7750201597614801,10.506791115555979,0.14300012588500977,0.20548079867586377,-0.1860000848770138,-0.48665054590303036,0.11465037614900275,-0.3363253153900221,-0.035674854364005526,0.5030002593994141,5.288423514038617,-57.08172153966422,0.15032523051300847,8,0.19900012016296387,0.06650018692016602,-0.05774998664855957,0.32850003242492676,-0.46000003814697354,4,-0.0032027845933061405,-1.7333411040409274,5.684000015258789,2.3469443363176334,5.809000015258789,-1.8988732741485264,5.89300012588501,-0.0032027845933061405
3209,2012-08-27,5.728000164031982,5.7750000953674325,5.611999988555908,5.619999885559082,3451939.0,0.01921713179219342,-1.629032444135113,-1.661541283057624,46.71783281028965,55.181672523623654,0.1339263056625084,0.08086399658111976,-0.10172352123045947,0.6466474490816214,10.579109856783282,0.16300010681152433,0.18335769399828905,-0.08654980659484846,-0.36639067787776103,0.19329106468806412,-0.22647024223630474,0.05337062904660783,0.3844999790191652,38.2353106171953,-22.22858513796639,0.13992043564145626,8,0.09099984169006348,-0.041500091552734375,-0.16575026512145996,0.22049975395202637,-0.6940002441406259,0,-0.050279346816358705,-1.6238620406056283,5.619999885559082,-1.7333411040409274,5.684000015258789,2.3469443363176334,5.809000015258789,-0.050279346816358705
3210,2012-08-28,5.639999866485597,5.701000213623048,5.605999946594238,5.689000129699707,4351296.0,-0.01536317999761394,1.602731672904666,-0.45370497101454854,43.945471579068204,52.97244666068373,0.20420956624226605,0.15399860243914798,-0.034831860906744616,0.7130138902509282,10.042192278190761,0.12200021743774414,0.1425137941588943,-0.1601001024246207,-0.4448602930318426,0.12466008818260121,-0.3024801977282312,-0.017720007121010184,0.462210274696349,12.765901939669499,-42.44902901379259,0.14238009530361076,8,0.1790001392364493,0.046500205993651456,-0.07774996757507413,0.3085000514984122,-0.5749998092651376,1,-0.09468083910152736,-1.629032444135113,5.728000164031982,-1.6238620406056283,5.619999885559082,-1.7333411040409274,5.684000015258789,-0.09468083910152736
3211,2012-08-29,5.623000144958496,5.639999866485597,5.545000076293945,5.632999897003174,4473618.0,-0.0030141350938884814,6.916751107666731,0.2040754761047516,34.61188077593364,49.69007661303881,0.19692595327130835,0.1721868636408086,-0.043184176018391085,0.713426233089355,9.606925279445889,0.09499979019165128,0.11119386127098885,-0.1722498416900633,-0.46591904394925976,0.12141936056913316,-0.319084442819662,-0.025415240560464625,0.4691257943916316,20.418867773794425,-28.78469603358821,0.14683460112959829,8,0.16899991035461426,0.06349992752075195,-0.06075024604797363,0.27249979972839355,-0.3920001983642578,2,-0.12235464777567306,1.602731672904666,5.639999866485597,-1.629032444135113,5.728000164031982,-1.6238620406056283,5.619999885559082,-0.12235464777567306
3212,2012-08-30,5.498000144958496,5.598999977111816,5.446000099182129,5.583000183105469,7219031.0,-0.022230125694034264,1.6153908854527521,8.500214582041867,30.89566595552529,46.00914698508725,0.2749661988043606,0.31706589977836774,0.054520807930105164,0.8208477835917929,10.107435187477357,0.1770000457763672,0.06856371690525265,-0.2995498418807987,-0.5824218842257967,-0.01667779953580073,-0.4409858630532977,-0.1581138207082997,0.5722407598693842,15.805485221671264,-27.260624737371785,0.14143602117249918,8,0.23199987411499023,0.18849992752075195,0.07799983024597168,0.370499849319458,-0.39100027084350586,3,-0.08675886211982453,6.916751107666731,5.623000144958496,1.602731672904666,5.639999866485597,-1.629032444135113,5.728000164031982,-0.08675886211982453
3213,2012-08-31,5.494999885559082,5.613999843597412,5.4650001525878915,5.492000102996826,5389172.0,-0.0005457001310131826,-4.228088374311015,-0.035291543717533014,33.81295735269842,44.70303513070477,0.2179569518639095,0.3216730928241258,0.03704314636672912,0.7995111850954881,10.529215812479029,0.1489996910095206,0.026312143453023573,-0.2931000947952267,-0.6032564997892882,0.0170563101988348,-0.448178297292257,-0.1380218922981964,0.5377865709300531,14.893552262947393,-25.740375231302295,0.1550782024970306,8,0.19700026512145996,0.2175002098083496,0.11700010299682617,0.3510000705718994,-0.4460000991821289,4,-0.10136482165248595,1.6153908854527521,5.498000144958496,6.916751107666731,5.623000144958496,1.602731672904666,5.639999866485597,-0.10136482165248595
3214,2012-09-03,5.402999877929688,5.488999843597412,5.380000114440918,5.440000057220459,6152753.0,-0.01674249491272428,-1.6265087927934139,-12.334287076776052,29.17025110000803,41.70842498958403,0.277883248955507,0.4032375989128747,0.11016880586231625,0.8690907371944627,10.699796258911435,0.11499977111816406,-0.028362169279812832,-0.36535010337829465,-0.7199703037561296,-0.010729903000459728,-0.5426602035672117,-0.18804000318937764,0.5945793971210263,7.165033140915249,-29.162607063565595,0.1773101001889173,9,0.2505002021789542,0.3320002555847159,0.16875016689300448,0.4335000514984122,-0.4029998779296884,0,-0.04497502054556635,-4.228088374311015,5.494999885559082,1.6153908854527521,5.498000144958496,6.916751107666731,5.623000144958496,-0.04497502054556635
3215,2012-09-04,5.301000118255615,5.447000026702881,5.293000221252441,5.402999877929688,6262567.0,-0.018878356834825083,-1.6101760667251266,2.7567369031510665,25.659500392408972,37.39014695691512,0.3208136820370644,0.4907014945423924,0.214866648370446,0.9467316052810713,11.00800831944732,0.15399980545043945,-0.09344739908390487,-0.4421498775482178,-0.8529797075446304,-0.031320047551805175,-0.6475647925464241,-0.23673496255001147,0.6471728239463159,2.305448179290949,-29.192253306584455,0.20541491499820613,9,0.30900001525878906,0.4070000648498535,0.23049986362457275,0.4614999294281006,-0.21700000762939364,1,-0.05036789141821785,-1.6265087927934139,5.402999877929688,-4.228088374311015,5.494999885559082,1.6153908854527521,5.498000144958496,-0.05036789141821785
3216,2012-09-05,5.223999977111816,5.3379998207092285,5.202000141143799,5.300000190734863,7290837.0,-0.014525587516707517,-1.266663487749247,0.7451018891210683,19.824868784464883,34.03735459963344,0.3420780379215351,0.5513114591630668,0.29778772832593603,0.9967298108786089,11.559586626047311,0.1359996795654297,-0.11012892023018317,-0.49080002307891846,-0.9616029527614387,-0.019997093396398213,-0.7262014879201786,-0.25539855823765834,0.6586556929951657,5.339769868036378,-19.725515226149856,0.2354014648412602,9,0.26450014114379883,0.3970000743865967,0.3955000638961792,0.5385000705718994,-0.17799997329711914,2,-0.030436431965542132,-1.6101760667251266,5.301000118255615,-1.6265087927934139,5.402999877929688,-4.228088374311015,5.494999885559082,-0.030436431965542132
3217,2012-09-06,5.28000020980835,5.302000045776367,5.163000106811523,5.202000141143799,9661829.0,0.010719799567743049,1.2786923690258432,-1.0263138081614214,20.7086846250167,31.70523481949042,0.2489204427230831,0.4656282981065578,0.252736658943153,0.9136035111410479,11.552674723323383,0.13899993896484375,-0.155550764121398,-0.4007997989654539,-0.8946932360367024,0.09309363810579452,-0.6477465175010781,-0.1538530804298297,0.5209767968230503,25.942388310610426,9.112814955046375,0.24694671853562433,9,0.18899989128112793,0.3214998245239258,0.339499831199646,0.4824998378753662,-0.31800031661987305,3,-0.009280352512692436,-1.266663487749247,5.223999977111816,-1.6101760667251266,5.301000118255615,-1.6265087927934139,5.402999877929688,-0.009280352512692436
3218,2012-09-07,5.627999782562256,5.6479997634887695,5.323999881744385,5.329999923706055,18545884.0,0.06590900737228145,-1.090322203541824,3.8205076477276894,44.02016182225939,31.405493598598166,-0.10932131053732075,0.09617551111835443,-0.08768460396003519,0.538693240924621,10.869060236013889,0.3679995536804199,-0.20166971249874432,-0.036050224304199574,-0.5120446587848182,0.43994421017641905,-0.2740474415445089,0.20194699293610974,0.08366045809436162,95.87628967337123,75.01932769158509,0.2379972172403094,9,-0.1959996223449707,-0.02649974822998047,-0.008499741554260254,0.10400009155273438,-0.49199962615966797,4,-0.09257283734472188,1.2786923690258432,5.28000020980835,-1.266663487749247,5.223999977111816,-1.6101760667251266,5.301000118255615,-0.09257283734472188
3219,2012-09-10,5.566999912261963,5.61299991607666,5.473999977111816,5.5,8002299.0,-0.010838641197054466,-1.3361342517460661,0.22483202683090353,37.92592142573563,30.736654692672325,-0.08220585819156323,0.1417610153119142,-0.024269026074397182,0.5729049546703209,10.506065560267867,0.15399980545043945,-0.22035778363289715,-0.08265008926391637,-0.5516962531895109,0.38639607466167813,-0.31717317122671407,0.15187299269888133,0.08099985122680664,83.2989879247049,62.97781103468533,0.23452308196279728,9,-0.1614999771118164,0.0345001220703125,0.06075012683868408,0.16499996185302734,-0.3489999771118164,0,-0.09304834453904953,-1.090322203541824,5.627999782562256,1.2786923690258432,5.28000020980835,-1.266663487749247,5.223999977111816,-0.09304834453904953
3220,2012-09-11,5.629000186920166,5.638000011444093,5.517000198364258,5.519999980926514,4988028.0,0.011137107173585514,-1.1043487635380713,1.6268708765986521,43.22290081324401,31.693434696817917,-0.16308014351902944,0.06240423071023393,-0.08485643338016224,0.4923004372888311,10.145772435697722,0.12099981307983487,-0.22285343147075132,-0.007599830627441406,-0.46280892292256937,0.44760926166768655,-0.23520437677500539,0.22000471552012257,-0.4660000801086426,96.08255875916069,72.10774288083849,0.22760454614756417,9,-0.22350025177001953,-0.027500152587890625,-0.001250147819519043,0.10299968719482422,-0.23800039291381836,1,-0.11174279019953548,-1.3361342517460661,5.566999912261963,-1.090322203541824,5.627999782562256,1.2786923690258432,5.28000020980835,-0.11174279019953548
3221,2012-09-12,5.76200008392334,5.834000110626222,5.610000133514403,5.644000053405763,9042333.0,0.02362762348315761,-1.4086035839721036,1.0825670414278759,52.919163279553544,34.140489955043286,-0.3065236113943506,-0.08669693912856058,-0.21606165583186598,0.3388378397231602,9.844057244300332,0.22399997711181818,-0.23750076131144304,0.13280005455017108,-0.3082883772782887,0.5738884863786309,-0.08774416136405883,0.353344270464401,-0.5894999790191653,89.26974272823325,59.79189746538536,0.22054421591422999,9,-0.2634999752044678,-0.16050004959106445,-0.13425004482269287,-0.03000020980834961,-0.4570002555847168,2,-0.11766747022250457,-1.1043487635380713,5.629000186920166,-1.3361342517460661,5.566999912261963,-1.090322203541824,5.627999782562256,-0.11766747022250457
3222,2012-09-13,5.7179999351501465,5.757999897003174,5.6579999923706055,5.7230000495910645,6140065.0,-0.007636263126055698,1.6666709052299633,-0.04237384023534768,53.7234048335183,36.35276189735661,-0.2548330848875251,-0.06692012387079771,-0.16780746237615318,0.3598199906849793,9.206640926850627,0.10400009155273438,-0.2431404213031758,0.10199990272522008,-0.3094386945274099,0.5134384999778501,-0.10371939590109491,0.3077192013515351,-0.51903983001709,77.25487776144676,42.870010548796316,0.2057192986263148,9,-0.21949982643127441,-0.1164999008178711,-0.07724988460540771,0.01399993896484375,-0.33899974822998047,3,-0.11752359897811082,-1.4086035839721036,5.76200008392334,-1.1043487635380713,5.629000186920166,-1.3361342517460661,5.566999912261963,-0.11752359897811082
3223,2012-09-14,5.9689998626708975,6.007999897003174,5.809000015258789,5.821000099182129,11807089.0,0.04389645511847329,-1.3139530370657868,-29.59927522410816,58.25907060882522,39.58485295389185,-0.4822377066149137,-0.3396666944679154,-0.40307042132301785,0.08594216325794779,8.881193237687077,0.28999996185302734,-0.22993262706374118,0.35574984550475985,-0.044797591646423385,0.7562972826559431,0.15547612692916868,0.556023564080351,-0.7446381573181142,92.69662168859297,56.36989149557428,0.20027371857559156,9,-0.3834998607635489,-0.36749982833862216,-0.31699979305267245,-0.23699998855590731,-0.7360000610351554,4,-0.16870497447654942,1.6666709052299633,5.7179999351501465,-1.4086035839721036,5.76200008392334,-1.1043487635380713,5.629000186920166,-0.16870497447654942
3224,2012-09-17,5.954999923706055,5.9689998626708975,5.857999801635742,5.964000225067139,6351425.0,-0.002345441328018172,10.684477349731203,-0.060812944216407455,61.37184525684655,43.55289127216269,-0.42655942652632906,-0.32990080082804063,-0.37110851633740527,0.07689424154639823,9.454064535353076,0.11100006103515536,-0.19821272673381696,0.33369991779327357,-0.08805282265454917,0.7554526582410963,0.12282354756936176,0.5445762880171854,-0.6836199268542478,89.20570146090952,47.83742174612181,0.2108763702239114,9,-0.36949992179870605,-0.3534998893737793,-0.28124988079071045,-0.22300004959106445,-0.7309999465942383,0,-0.1375314488322894,-1.3139530370657868,5.9689998626708975,1.6666709052299633,5.7179999351501465,-1.4086035839721036,5.76200008392334,-0.1375314488322894
3225,2012-09-18,5.7119998931884775,5.935999870300293,5.678999900817871,5.931000232696532,9987467.0,-0.040806050987545195,1.2445449945548852,24.33255629139053,52.76225154742682,47.21260046804735,-0.1331278368214992,-0.10662272405114237,-0.11669407586191571,0.2942573296127211,9.726654497803388,0.2760000228881836,-0.17667073623815455,0.099749898910523,-0.3048748101210119,0.5043746079420579,-0.10256245560524402,0.30206225342629,-0.39642270232758836,25.628095549597475,-17.63046600858935,0.20231235451576737,9,-0.12649989128112882,-0.11049985885620206,-0.06899988651275724,0.019999980926512784,-0.48999977111816495,1,-0.08648458810852266,10.684477349731203,5.954999923706055,-1.3139530370657868,5.9689998626708975,1.6666709052299633,5.7179999351501465,-0.08648458810852266
3226,2012-09-19,5.677999973297119,5.730000019073486,5.510000228881836,5.716000080108643,12437640.0,-0.0059523670390650985,5.666661850128602,0.1735162004629029,55.92104705912247,51.12508518294799,-0.031240815298507307,-0.08742239474309343,-0.06760317638766011,0.3022261918398259,9.93808599119011,0.2199997901916504,-0.13904234114600467,0.07229998111724889,-0.32304927831638874,0.4676492405508865,-0.12537464859956948,0.26997461083406726,-0.32087742006769293,33.734910918524946,-12.459417235705665,0.1976746297168188,9,-0.012000083923339844,-0.07649993896484375,-0.034999966621398926,0.053999900817871094,-0.3920001983642578,2,-0.05054599870385612,1.2445449945548852,5.7119998931884775,10.684477349731203,5.954999923706055,-1.3139530370657868,5.9689998626708975,-0.05054599870385612
3227,2012-09-20,5.609000205993652,5.686999797821045,5.525000095367432,5.622000217437744,6566450.0,-0.012152125330743835,1.2657432200366132,0.3421046027204738,53.59395829687904,52.18884034679462,0.09983404864444712,-0.025644315721004673,0.018382532831062726,0.348297646832596,10.404923093732874,0.16199970245361328,-0.08439523834352514,0.007050204277038397,-0.38659100951181813,0.4006914180658949,-0.18977040261738942,0.20387081117146622,-0.21282501213780147,19.879526724442517,-29.02354561324591,0.19682060689442812,9,0.13199973106384277,-0.007500171661376953,0.03399980068206787,0.12299966812133789,-0.3080000877380371,3,-0.05419867471749806,5.666661850128602,5.677999973297119,1.2445449945548852,5.7119998931884775,10.684477349731203,5.954999923706055,-0.05419867471749806
3228,2012-09-21,5.602000236511231,5.6459999084472665,5.53000020980835,5.630000114440918,12206438.0,-0.00124798880822663,2.86669103856049,2.153834867769436,56.62892842801885,54.2669522359372,0.11483417692537401,-0.021146150127128394,0.037898348184418396,0.3358481088498051,10.530821866645567,0.1159996986389169,-0.00998800101803976,0.0009502172470101655,-0.3925995333740584,0.3944999678680787,-0.19582465806352367,0.197725092557544,-0.1691155604665413,20.04359063860932,-32.72881347706935,0.1967748753105341,9,0.15699982643127353,-0.0010001659393319429,0.11249971389770419,0.12999963760375888,-0.19300031661987482,4,-0.03980721888186556,1.2657432200366132,5.609000205993652,5.666661850128602,5.677999973297119,1.2445449945548852,5.7119998931884775,-0.03980721888186556
3229,2012-09-24,5.440000057220459,5.60099983215332,5.440000057220459,5.558000087738037,8415720.0,-0.028918274268346256,-1.7288090388905053,4.21430517711185,54.45227259814263,55.51466021203704,0.2871184938397562,0.12455763690027144,0.20621217554718907,0.4765567453753681,10.964183280621473,0.16200017929077237,0.060813078684954114,-0.14664995670318604,-0.5417143025501767,0.24841438914380465,-0.34418212962668093,0.05088221622030886,0.5679998397827148,0.0,-56.712455730371296,0.19753217292349526,9,0.2839999198913574,0.1484999656677246,0.2902500629425049,0.29199981689453125,-0.19000005722045898,0,-0.03805151717047639,2.86669103856049,5.602000236511231,1.2657432200366132,5.609000205993652,5.666661850128602,5.677999973297119,-0.03805151717047639
3230,2012-09-25,5.105999946594238,5.442999839782715,5.03000020980835,5.420000076293945,27276676.0,-0.06139707851342857,1.294444576899337,2.661017360100863,46.75467434222432,54.82971699677824,0.6024871696158209,0.4390087929046613,0.5460632731015398,0.791577767931936,11.931199618268819,0.41299962997436523,0.06382075308135082,-0.4539500713348392,-0.9024048950153389,-0.005495247654339508,-0.6781774831750891,-0.22972265949458937,0.890639953613281,10.857108213454168,-50.1909716322045,0.22422741184024994,9,0.41300010681152344,0.41300010681152344,0.660250186920166,0.625999927520752,0.3600001335144052,1,0.02311007280685251,-1.7288090388905053,5.440000057220459,2.86669103856049,5.602000236511231,1.2657432200366132,5.609000205993652,0.02311007280685251
3231,2012-09-26,4.934999942779541,5.051000118255615,4.910999774932861,4.989999771118164,23630197.0,-0.033490012848268136,-1.7184489391547497,0.17515861662612034,41.07603889097472,53.424454114273395,0.7195040323253652,0.5858601168171935,0.7156641366149552,0.945142030038749,12.787746116536827,0.19500017166137695,0.07649532893044331,-0.5905500650405884,-1.1173478942716537,-0.06375223580952305,-0.8539489796561206,-0.32715115042505616,1.0229743698120117,3.0928050436588648,-59.81839805645363,0.2633989146155326,9,0.5244998931884766,0.5244998931884766,0.845750093460083,0.7969999313354492,0.6110000610351562,2,0.05815606537355378,1.294444576899337,5.105999946594238,-1.7288090388905053,5.440000057220459,2.86669103856049,5.602000236511231,0.05815606537355378
3232,2012-09-27,5.0209999084472665,5.076000213623047,4.951000213623047,4.960000038146973,13773095.0,0.017426538331282604,-2.1645762159421515,-1.109092012519198,31.837227027849195,50.488693716387175,0.5858450365004035,0.4872750565090671,0.6211115437026171,0.8397141609143741,13.198815932600041,0.14100027084350586,0.07662075623905373,-0.48070008754730154,-1.0538972379321363,0.09249706283753323,-0.7672986627397185,-0.1941015123548846,0.8741559318847649,14.96600184117508,-41.967025390823075,0.2865985751924173,9,0.41899991035461337,0.43849992752075106,0.7645001411437979,0.7109999656677237,0.5440001487731925,3,0.052778305380918766,-1.7184489391547497,4.934999942779541,1.294444576899337,5.105999946594238,-1.7288090388905053,5.440000057220459,0.052778305380918766
3233,2012-09-28,4.938000202178955,5.078000068664551,4.864999771118164,5.077000141143799,11722751.0,-0.016530513400064728,2.0212852302010837,-2.27869236902581,31.423515368916526,47.16110150661717,0.5668253267878764,0.5548538098984377,0.6962231533245795,0.9008018021045094,13.808715411499914,0.21300029754638672,0.046194464028143756,-0.5358498096466064,-1.1620894235237795,0.09038980423056664,-0.848969616585193,-0.2227300027080199,0.8981062742291259,9.918536006385471,-41.87502461442315,0.31311980693858676,9,0.46249961853027344,0.49849963188171387,0.8354998826980591,0.7939996719360352,0.7349996566772461,4,0.07351152312964304,-2.1645762159421515,5.0209999084472665,-1.7184489391547497,4.934999942779541,1.294444576899337,5.105999946594238,0.07351152312964304
3234,2012-10-01,5.1599998474121085,5.169000148773193,4.946000099182129,4.952000141143799,11379045.0,0.04495739897604567,-1.027275111460792,-1.4964014215928363,37.34483164141415,45.44805485039354,0.24607275100212345,0.33066937809770547,0.47597372484182365,0.6616469637898357,13.901472118234064,0.23099994659423828,0.01967069279754785,-0.30170016288757395,-0.9429761917937016,0.3395758660185537,-0.6223381773406373,0.01893785156548944,0.5984180925727793,51.03806942022203,4.64655416646881,0.3206380144530637,10,0.1375000476837167,0.27649998664856046,0.5927501916885385,0.5720000267028817,0.24000024795532315,0,0.04825582942684181,2.0212852302010837,4.938000202178955,-2.1645762159421515,5.0209999084472665,-1.7184489391547497,4.934999942779541,0.04825582942684181
3235,2012-10-02,5.0339999198913565,5.173999786376953,5.001999855041504,5.125,9343472.0,-0.024418591326886285,-1.219350948597024,-0.43750100296419514,30.281677589238427,42.59923602040642,0.29701910544589794,0.45918327000617243,0.6035853402388112,0.7692495432275717,13.621958803639068,0.17199993133544922,-0.0425466576875273,-0.414350080490113,-1.0803522057706951,0.2516520447904691,-0.7473511431304045,-0.08134901784982151,0.6529445665841935,54.69260208018242,13.15793300565256,0.33300106264029117,10,0.24199986457824796,0.4024999141693124,0.7187501192092904,0.6979999542236337,0.29600000381469815,1,0.04290824067261911,-1.027275111460792,5.1599998474121085,2.0212852302010837,4.938000202178955,-2.1645762159421515,5.0209999084472665,0.04290824067261911
3236,2012-10-04,5.065000057220459,5.0960001945495605,4.989999771118164,5.031000137329102,6274572.0,0.006158152130000705,1.2083376794965404,-0.37362516440387183,32.187666327270165,40.22075913489432,0.18988945940400548,0.43812330830844903,0.5751706312408729,0.7202127892345782,12.979328102768639,0.10600042343139648,-0.11474908493511382,-0.37539994716644287,-1.0563071815817775,0.30550728724889176,-0.7158535643741102,-0.03494632995877556,0.5561888520265006,64.72500848739237,26.564087533717057,0.3404536172076675,10,0.19049978256225586,0.37149977684020996,0.687749981880188,0.6669998168945312,0.2999997138977051,3,0.0791707834862776,-1.219350948597024,5.0339999198913565,-1.027275111460792,5.1599998474121085,2.0212852302010837,4.938000202178955,0.0791707834862776
3237,2012-10-05,5.230999946594238,5.25,5.067999839782715,5.099999904632568,9069587.0,0.03277391658409501,1.1538461538461537,3.852951488717165,28.890152817105076,37.138672955903914,-0.03952503418514208,0.282761551456284,0.4104823693552886,0.5407107352423397,11.859305213956251,0.18499994277954102,-0.15681496953309626,-0.20695004463195765,-0.8906343181382077,0.4767342288742924,-0.5487921813850827,0.13489209212116737,0.32969383160241783,95.06492412720274,61.166791106622185,0.34184213675312486,10,0.0019998550415039062,0.20549988746643066,0.5082501173019409,0.500999927520752,0.040999889373780185,4,0.06021794311535933,1.2083376794965404,5.065000057220459,-1.219350948597024,5.0339999198913565,-1.027275111460792,5.1599998474121085,0.06021794311535933
3238,2012-10-08,5.10699987411499,5.199999809265137,5.10699987411499,5.185999870300293,11972231.0,-0.02370485064905825,-1.3544288516674212,-0.6030532128258235,27.179753558764318,34.10839306263966,0.007683066122485371,0.38549273793911176,0.5325426692687305,0.6539910170030261,12.616560165348654,0.12400007247924805,-0.20991739927779296,-0.30490012168884295,-0.9977359257864418,0.38793568240875587,-0.6513180237376428,0.0415177803599569,0.39803838351538623,52.960469559270564,24.981927514108293,0.34641790204879963,10,0.04699993133544922,0.3294999599456787,0.601250171661377,0.625,0.13500022888183594,0,0.08968086829742417,1.1538461538461537,5.230999946594238,1.2083376794965404,5.065000057220459,-1.219350948597024,5.0339999198913565,0.08968086829742417
3239,2012-10-09,5.048999786376953,5.14900016784668,5.0339999198913565,5.114999771118164,9254583.0,-0.01135697849377526,-1.3958455440429691,0.8354428851667421,30.185285364200553,32.26734984285923,0.004902613166730241,0.42445796631161237,0.5863415934109817,0.6987335273702744,13.517441835823869,0.11500024795532315,-0.2604401544587889,-0.33700020313262957,-1.044006682033034,0.3700062757677749,-0.6905034425828322,0.016503036317573105,0.4048353923324459,22.69229358471188,-5.352912859618431,0.35350323945020234,10,0.008500099182128906,0.3875000476837158,0.6532503366470337,0.6830000877380371,0.5010004043579102,1,0.12358884905539202,-1.3544288516674212,5.10699987411499,1.1538461538461537,5.230999946594238,1.2083376794965404,5.065000057220459,0.12358884905539202
3240,2012-10-10,5.0,5.079999923706055,4.9710001945495605,5.03000020980835,6643903.0,-0.009704850158473555,-1.4772716189196364,0.4545487385486808,29.917053461435373,31.02746257291042,0.04166676734236674,0.4468275689399226,0.6184917172145425,0.7309905126976366,14.677981413939921,0.10899972915649414,-0.32249133094761806,-0.35454998016357386,-1.0719269419136799,0.36282698158653215,-0.7132384610386273,0.004138500711479587,0.40672834610210007,10.394202749933774,-16.23188003959379,0.3586884808750532,10,0.05749988555908203,0.43649983406066895,0.6942501068115234,0.6514999866485596,0.45800018310546875,2,0.08000001907348642,-1.3958455440429691,5.048999786376953,-1.3544288516674212,5.10699987411499,1.1538461538461537,5.230999946594238,0.08000001907348642
3241,2012-10-11,5.084000110626222,5.113999843597412,4.9660000801086435,5.0,6640670.0,0.01680002212524423,1.0555583150379526,-2.799984105539249,34.586018167976135,31.332883810702306,-0.021204892714095536,0.32615096039741953,0.525008358174138,0.6338553192192373,15.231330775465562,0.14799976348876864,-0.3719216159802876,-0.23664987087249667,-0.9368285768732223,0.46352883512822896,-0.5867392238728595,0.11343948212786614,0.27938994947716367,41.54931824020188,13.488630843462047,0.3500893530003628,10,-0.02650022506713956,0.35249972343444735,0.5750000476837149,0.4869997501373282,0.28599977493286044,3,0.04838705895494799,-1.4772716189196364,5.0,-1.3958455440429691,5.048999786376953,-1.3544288516674212,5.10699987411499,0.04838705895494799
3242,2012-10-12,5.046000003814697,5.098999977111816,4.982999801635742,5.045000076293945,9012308.0,-0.007474450429711621,1.1682301299048552,0.011903883379408483,33.967695514952595,31.6155704935952,0.02314875319543308,0.3280441920404398,0.5615278795118481,0.6594517880108048,15.814583824075429,0.11600017547607422,-0.3840192511057472,-0.24104998111724818,-0.9252560097664331,0.4431560475319367,-0.5831529954418402,0.10105303320734382,0.2775188331698706,34.18804115476212,4.902022062404626,0.34210301432459234,10,0.05200004577636719,0.3904998302459717,0.5087500810623169,0.5065000057220459,0.6570000648498535,4,0.06321834464175735,1.0555583150379526,5.084000110626222,-1.4772716189196364,5.0,-1.3958455440429691,5.048999786376953,0.06321834464175735
3243,2012-10-15,4.961999893188477,5.083000183105469,4.935999870300293,5.041999816894531,12721728.0,-0.01664687090026118,-1.2272779816778892,-80.00572246065808,35.5676249387037,31.418103082182927,0.12394541827416194,0.35071562073718887,0.635561595937931,0.7322222003628518,15.507687052665453,0.14700031280517578,-0.3711648390386397,-0.27470009326934797,-0.8926005204814143,0.3432003339427183,-0.5836503068753816,0.03425012033668562,0.32483741852677905,12.206566463843258,-19.9253740816605,0.30895021360603325,10,0.13100004196166992,0.4744999408721924,0.5732501745223999,0.5905001163482666,0.7520003318786621,0,0.062474798358035155,1.1682301299048552,5.046000003814697,1.0555583150379526,5.084000110626222,-1.4772716189196364,5.0,0.062474798358035155
3244,2012-10-16,5.136000156402588,5.168000221252441,5.010000228881836,5.010000228881836,10084484.0,0.035066559242165285,-1.5079378294814203,-1.5750005960470161,51.002680934384195,33.72043678719912,-0.06014176346274969,0.11827603733847702,0.44973623336278035,0.5477942322395437,14.997754382754175,0.20600032806396484,-0.3430033731077611,-0.05974984169006348,-0.5776813714540516,0.4581816880739247,-0.31871560657205755,0.1992159231919306,0.11709015206490037,86.20688946438115,49.26121287404183,0.2589657648819939,10,-0.043000221252441406,0.30049967765808105,0.3807499408721924,0.4164998531341553,0.7149996757507324,1,0.020638618256679342,-1.2272779816778892,4.961999893188477,1.1682301299048552,5.046000003814697,1.0555583150379526,5.084000110626222,0.020638618256679342
3245,2012-10-17,5.2179999351501465,5.238999843597412,5.099999904632568,5.130000114440918,7699579.0,0.015965688522290522,1.1384665607840692,0.6984116772189024,60.05686123797398,36.817013999499544,-0.12661081470447844,-0.002772716950431686,0.35639472745114453,0.45139464734276924,15.261147562821895,0.13899993896484375,-0.3030369860216151,0.0469499349594118,-0.4109586718315814,0.504858541750405,-0.18200436843608436,0.27590423835490796,-0.3530001640319824,93.06933653532923,49.69998050514504,0.22895430339549638,10,-0.125,0.21849989891052246,0.28550004959106445,0.3510000705718994,0.688000202178956,2,0.06362596008257015,-1.5079378294814203,5.136000156402588,-1.2272779816778892,4.961999893188477,1.1682301299048552,5.046000003814697,0.06362596008257015
3246,2012-10-18,5.390999794006348,5.433000087738037,5.2210001945495605,5.23199987411499,20646444.0,0.033154438675021325,-1.3425495873102853,1.8068209527009087,62.38286526249666,40.53842649343194,-0.2777085583202519,-0.20909685429126412,0.17428090198848611,0.2656371652773162,16.181318568353625,0.21500015258789062,-0.28347041257515837,0.23429980278015172,-0.1717706005645212,0.6403702061248246,0.03126460110781526,0.4373350044524882,-0.518520021438599,91.54924037091583,42.74520597296146,0.20303520167233644,10,-0.20649981498718262,0.04550004005432129,0.11250019073486328,0.17800021171569824,0.5250000953674308,3,0.012428193592886272,1.1384665607840692,5.2179999351501465,-1.5079378294814203,5.136000156402588,-1.2272779816778892,4.961999893188477,0.012428193592886272
3247,2012-10-19,5.304999828338623,5.39300012588501,5.277999877929688,5.38100004196167,10677772.0,-0.015952507689452777,1.2999961853172686,-0.4779890057490396,62.25783866911126,44.43599150569271,-0.20127392581551806,-0.15498577840457983,0.2445314502249616,0.3379145955589973,17.15121675842124,0.11500024795532138,-0.2386162015358746,0.16349985599517858,-0.19073441533343072,0.5177341273237879,-0.01361727966912607,0.3406169916594832,-0.4100992431640629,74.24543191161726,19.674874254732558,0.17711713566430465,10,-0.12049984931945801,0.1315000057220459,0.24500024318695068,0.26400017738342285,0.5450000762939444,4,0.012252603077051338,-1.3425495873102853,5.390999794006348,1.1384665607840692,5.2179999351501465,-1.5079378294814203,5.136000156402588,0.012252603077051338
3248,2012-10-22,5.379000186920166,5.428999900817871,5.263000011444092,5.322000026702881,5292173.0,0.013949172662785614,1.114653821389088,-0.75,58.11713364761925,47.53953020385035,-0.259972369708664,-0.2598731738600595,0.15522013922073796,0.2562787698232025,18.237637066805444,0.1659998893737793,-0.19620059048449257,0.24865021705627477,-0.05497646601363826,0.5522769001261878,0.09683687552131826,0.4004635585912313,-0.462575621643067,87.23406174085075,30.885830753246893,0.15181334153495646,10,-0.19450020790100098,0.05749964714050293,0.17099988460540771,0.18999981880187988,0.500999927520752,0,0.06023422020550173,1.2999961853172686,5.304999828338623,-1.3425495873102853,5.390999794006348,1.1384665607840692,5.2179999351501465,0.06023422020550173
3249,2012-10-23,5.232999801635742,5.389999866485597,5.202000141143799,5.379000186920166,8086546.0,-0.02714266224408124,1.2380953732533553,-2.561403068480316,57.26806973033468,50.578532011505814,-0.09513079672052349,-0.1372107347099849,0.2873790452620959,0.3967988508237834,18.871994892608214,0.18799972534179776,-0.1626800643296038,0.11299984455108625,-0.1586074101247048,0.3846070992268773,-0.02280378278680928,0.24880347188898178,-0.29591221546020563,39.9398870483653,-15.93130692987755,0.13580362733789572,10,-0.04849982261657715,0.18400001525878906,0.3605002164840698,0.3360002040863037,0.6010003089904794,1,0.09191676699109452,1.114653821389088,5.379000186920166,1.2999961853172686,5.304999828338623,-1.3425495873102853,5.390999794006348,0.09191676699109452
3250,2012-10-24,5.223999977111816,5.315999984741211,5.125,5.25,7558174.0,-0.0017198213004160356,1.417721442583371,0.1780818786028055,55.90199885658252,52.94697431023986,-0.05701031819328328,-0.12534381858603183,0.28101910815872166,0.3983741743296072,18.03734134767684,0.19099998474121094,-0.11161829776919863,0.09810001850128192,-0.1773264191993782,0.373526456201942,-0.039613200349047695,0.23581323735161153,-0.26707589087378025,32.142840555298385,-21.67447552559944,0.1377132188503299,10,-0.03949999809265137,0.1764998435974121,0.3695000410079956,0.3450000286102295,0.7090001106262207,2,0.12002294368082134,1.2380953732533553,5.232999801635742,1.114653821389088,5.379000186920166,1.2999961853172686,5.304999828338623,0.12002294368082134
3251,2012-10-25,5.2220001220703125,5.26800012588501,5.183000087738037,5.211999893188477,7477759.0,-0.0003828206451504945,-1.500007012327672,-0.3846238491728717,49.61961875617711,54.68607689259815,-0.037298939670498577,-0.10618431452619337,0.26667452026416427,0.3891421818077738,16.799803576282557,0.08500003814697266,-0.06513509195412581,0.08175015449523926,-0.18143185276980667,0.3449321617602852,-0.049840849137283705,0.21334115812776222,-0.24603299577227666,31.90794530174077,-16.00230366346514,0.13159100363252274,10,-0.03750014305114746,0.0754997730255127,0.3714998960494995,0.3469998836517334,0.673999786376954,3,0.13098429706424652,1.417721442583371,5.223999977111816,1.2380953732533553,5.232999801635742,1.114653821389088,5.379000186920166,0.13098429706424652
3252,2012-10-26,5.285999774932861,5.315000057220459,5.150000095367432,5.208000183105469,5348051.0,0.012255773911620471,1.4264672367669076,7.799780659927523,57.969718509007244,57.17519840040965,-0.07115740997374154,-0.15738196559673057,0.18441598783657032,0.3123325822440748,15.537537440854221,0.16499996185302734,-0.00932394510763146,0.1324998140335083,-0.1320828109218226,0.3970824389888392,0.0002085015558428438,0.26479112651117376,-0.29175133017722565,52.960469559270564,5.454031179657683,0.1322913124776654,10,-0.0644996166229248,-0.009999990463256836,0.347750186920166,0.28300023078918457,0.6410002708435059,4,0.1191827736029214,-1.500007012327672,5.2220001220703125,1.417721442583371,5.223999977111816,1.2380953732533553,5.232999801635742,0.1191827736029214
3253,2012-10-29,5.301000118255615,5.328000068664551,5.238999843597412,5.293000221252441,3415999.0,0.002837749519757571,1.8709843643047768,0.10256331880398833,61.66667770455974,58.36008693042916,-0.03689328657946511,-0.15156363746816393,0.1496006095503244,0.2859324811887003,13.973012383105043,0.08900022506713867,0.03429605755907339,0.12935016155242884,-0.1224837600129014,0.3811840831177591,0.0034332007697637223,0.25526712233509397,-0.2892016077806838,66.41517242620245,15.118472833267234,0.12591696078266493,10,-0.0345001220703125,-0.04550027847290039,0.37024986743927,0.26799988746643066,0.40399980545043945,0,0.10356532241648209,1.4264672367669076,5.285999774932861,-1.500007012327672,5.2220001220703125,1.417721442583371,5.223999977111816,0.10356532241648209
3254,2012-10-30,5.4089999198913565,5.435999870300293,5.306000232696533,5.314000129699707,6641237.0,0.020373476556586168,-1.3423445870188115,11.875126661500753,67.95433584646095,59.237584109149935,-0.11409380242630629,-0.2529198373781618,0.030046919453388554,0.16653425301155966,13.02823422717048,0.13499975204467773,0.08855771194072304,0.22489995956420827,-0.04822841488586782,0.49802833401428437,0.08833577233917023,0.3614641467892463,-0.3803533463259008,91.31834029934932,33.408225337548075,0.13656418722503805,10,-0.12849998474121005,-0.17600011825561435,0.2710001468658456,0.16000008583068936,0.30700016021728604,1,0.08707713099005221,1.8709843643047768,5.301000118255615,1.4264672367669076,5.285999774932861,-1.500007012327672,5.2220001220703125,0.08707713099005221
3255,2012-10-31,5.25,5.485000133514403,5.25,5.426000118255615,6951157.0,-0.02939543764950736,-1.6704542683670134,-1.8526369153085316,56.8368969768765,58.621365410747686,0.055789552453649804,-0.08106422726433316,0.1722155883205616,0.31480393340978363,11.934028747958314,0.2350001335144034,0.14448781768090235,0.05510003566741961,-0.21000203356389235,0.3202021048987316,-0.07745099894823682,0.18765107028307604,-0.19691222863045432,29.85071440161933,-28.88433623867755,0.1325510346156562,10,0.05500006675720215,-0.07500004768371582,0.40625,0.3465001583099365,0.5440001487731925,2,0.11123811630975644,-1.3423445870188115,5.4089999198913565,1.8709843643047768,5.301000118255615,1.4264672367669076,5.285999774932861,0.11123811630975644
3256,2012-11-01,5.4660000801086435,5.468999862670898,5.254000186920166,5.255000114440918,7058943.0,0.04114287240164627,-1.0187779974165703,-1.198862635769812,65.0862074871645,58.935628612753604,-0.16589897613378835,-0.2798290284787548,-0.05574483800606522,0.08872573203641654,10.738821612246323,0.21899986267089844,0.16441433524988636,0.2510501146316537,-0.032686974483974396,0.5347872037472818,0.10918157007383922,0.3929186591894682,-0.37835931976750903,94.32834291277776,31.146204125449152,0.14186854455781414,11,-0.16100001335144132,-0.2910001277923593,0.05299997329711825,0.11050009727477939,0.3470001220703116,3,0.08543724858857149,-1.6704542683670134,5.25,-1.3423445870188115,5.4089999198913565,1.8709843643047768,5.301000118255615,0.08543724858857149
3257,2012-11-02,5.546000003814697,5.679999828338622,5.449999809265137,5.464000225067139,8912229.0,0.014635917038710256,-3.1817953252878186,0.38862460706125723,71.03746778858527,60.37122129508317,-0.2325757493165046,-0.35312483689757546,-0.14299235811940658,0.002235926323545634,10.71008447804586,0.23000001907348544,0.16624314694557185,0.3153000354766844,-0.004825686192038603,0.6354257571454074,0.15523717464232245,0.47536289631104633,-0.42657049361970145,69.61455121079894,-0.015007967125512778,0.16006286083436155,11,-0.14350008964538574,-0.2735002040863037,-0.08650016784667969,-0.029000043869018555,0.2569999694824219,4,0.0631085294612026,-1.0187779974165703,5.4660000801086435,-1.6704542683670134,5.25,-1.3423445870188115,5.4089999198913565,0.0631085294612026
3258,2012-11-05,5.565000057220459,5.60699987411499,5.484000205993652,5.527999877929688,3633796.0,0.0034259021624041264,1.0330555062954425,0.45122291615783433,67.39659245073457,61.49661270846093,-0.24855533183798162,-0.3542141122281013,-0.16710542425794195,-0.0228261970199366,10.679794353404676,0.12299966812133789,0.15056102041992858,0.3114000797271732,-0.03584438040243132,0.6586445398567777,0.1377778496623714,0.485022309791975,-0.38951351521110045,73.25585650522596,5.486797882471947,0.17362223006480224,11,-0.16250014305114746,-0.29250025749206543,-0.11525022983551025,-0.04800009727478027,0.26800012588500977,0,0.06504941326752034,-3.1817953252878186,5.546000003814697,-1.0187779974165703,5.4660000801086435,-1.6704542683670134,5.25,0.06504941326752034
3259,2012-11-06,5.672999858856201,5.690000057220459,5.5920000076293945,5.599999904632568,5406864.0,0.01940697224173693,-1.2022545353235536,1.9729621753979467,68.0698962320391,62.84860130573389,-0.32137329600978504,-0.4353911834230253,-0.28255039519806857,-0.13933939152633812,10.492616254517625,0.125,0.14422594818619316,0.3881998777389528,0.007808081258594335,0.7685916742193113,0.19800397949877357,0.578395775979132,-0.44706198821391663,96.13631905603594,30.26355145615429,0.19019589824017932,11,-0.25299978256225586,-0.3599998950958252,-0.25450003147125244,-0.1789999008178711,0.0970001220703125,1,0.005640766022565247,1.0330555062954425,5.565000057220459,-3.1817953252878186,5.546000003814697,-1.0187779974165703,5.4660000801086435,0.005640766022565247
3260,2012-11-07,5.400000095367432,5.698999881744385,5.34499979019165,5.690000057220459,11447067.0,-0.04812264591591442,1.2987047971736525,-3.9726047082799885,50.33113698141316,62.927658886315676,-0.02322478242520365,-0.13796125980837814,-0.01748463873099304,0.12087042980577323,9.49793670833378,0.3540000915527344,0.13506462997077673,0.09520010948181135,-0.2635917661829641,0.4539919851465868,-0.08419582835057682,0.2745960473141995,-0.11837476233576627,32.808990690417815,-28.584212715371272,0.17939593783238772,11,0.024499893188476562,-0.08250021934509277,-0.03300023078918457,0.09399986267089844,0.38499975204467685,2,0.05851851465934277,-1.2022545353235536,5.672999858856201,1.0330555062954425,5.565000057220459,-3.1817953252878186,5.546000003814697,0.05851851465934277
3261,2012-11-08,5.329999923706055,5.453000068664551,5.320000171661377,5.429999828338623,9986373.0,-0.012962994523172067,-1.2166758723182745,0.3448273027127105,50.93075564313547,62.1455519012188,0.07119293718016362,-0.05121212372353234,0.044152571441841815,0.17575544523412745,8.60019070041101,0.13299989700317383,0.13657810166224937,0.012899947166443049,-0.33055978900260996,0.35635968333549606,-0.1588299209180839,0.18462981525097,0.3689999580383301,2.6384590221685413,-54.76908286593535,0.1717298680845265,11,0.13899993896484375,-0.01250004768371582,0.02624988555908203,0.1640000343322754,0.48799991607666016,3,0.08705445247821109,1.2987047971736525,5.400000095367432,-1.2022545353235536,5.672999858856201,1.0330555062954425,5.565000057220459,0.08705445247821109
3262,2012-11-09,5.364999771118164,5.486000061035156,5.300000190734863,5.360000133514403,8818430.0,0.006566575593452084,-1.9760092773791404,-0.04999642371791175,49.46317400358725,60.789607045555194,0.05428652303089887,-0.06438921840245726,0.005053777813945004,0.12570647793427625,7.716490762396094,0.18599987030029297,0.14313412651536073,0.03194980621337873,-0.2872739090336065,0.35117352146036396,-0.12766205141011433,0.1915616638368718,0.3340001106262207,16.29063426561643,-35.8014091293,0.15961185762349261,11,0.10950016975402832,-0.047499895095825195,-0.018999934196472168,0.12900018692016602,0.5290002822875985,4,0.08350427775832303,-1.2166758723182745,5.329999923706055,1.2987047971736525,5.400000095367432,-1.2022545353235536,5.672999858856201,0.08350427775832303
3263,2012-11-12,5.2719998359680185,5.36899995803833,5.250999927520752,5.3540000915527335,5520041.0,-0.01733456460721572,1.107143617406261,-16.40123986647265,51.55875564839048,58.967875912436256,0.15951484934488658,0.055891510086567564,0.09288631011078419,0.20663616598400392,6.481423938345598,0.11800003051757812,0.15939139585205275,-0.07655012607574374,-0.3461646349320615,0.19306438278057403,-0.21135738050390263,0.058257128352415144,0.41104005813598565,4.687480043085846,-46.91999704442053,0.13480725442815886,11,0.20250010490417392,0.0455000400543204,0.0627499818801871,0.2220001220703116,0.7810001373291007,0,0.10072081825693013,-1.9760092773791404,5.364999771118164,-1.2166758723182745,5.329999923706055,1.2987047971736525,5.400000095367432,0.10072081825693013
3264,2012-11-13,5.242000102996826,5.297999858856201,5.144000053405762,5.249000072479248,7738288.0,-0.005690389587366895,1.9333424159854677,0.08536521541923926,50.70755273984798,58.286837663877535,0.18252936495842587,0.09933249450391735,0.12022938904471481,0.22580150710856728,5.879176148690249,0.15399980545043945,0.15948371355147195,-0.11184985637664813,-0.36768721187860276,0.1439874991253065,-0.23976853412762544,0.01606882137432919,0.4151173931121832,17.657672054498637,-34.90781052534997,0.12791867775097737,11,0.17949986457824707,0.0754997730255127,0.05324971675872803,0.2519998550415039,1.0219998359680176,1,0.11274324084251175,1.107143617406261,5.2719998359680185,-1.9760092773791404,5.364999771118164,-1.2166758723182745,5.329999923706055,0.11274324084251175
3265,2012-11-14,5.550000190734863,5.639999866485597,5.199999809265137,5.199999809265137,22263989.0,0.05875621550674048,-1.514283300908447,-50.00027247956403,60.39291041258223,57.765360211146174,-0.08765871821434867,-0.19238325939116407,-0.1836148790480845,-0.07988754813009713,5.8914186808257645,0.4400000572204599,0.16218223291223488,0.17955021858215314,-0.08218852216187233,0.4412889593261786,0.048680848210140404,0.3104195889541659,-0.40600013732910156,81.85489724443762,25.574401589779036,0.13086937037201285,11,-0.12850022315979004,-0.23250031471252441,-0.3030003309249878,-0.0560002326965332,0.6389999389648438,2,0.03963960047405335,1.9333424159854677,5.242000102996826,1.107143617406261,5.2719998359680185,-1.9760092773791404,5.364999771118164,0.03963960047405335
3266,2012-11-15,5.458000183105469,5.539999961853027,5.401999950408936,5.504000186920166,11780745.0,-0.01657657738156093,1.338992091747034,-0.13142843908207585,55.354933529293874,56.02285640455824,0.003449967117759911,-0.10024605241131646,-0.08596009142680394,0.015923838082560593,6.300461470475605,0.14800024032592685,0.1452352119451472,0.08420019149780256,-0.18034603034450836,0.34874641334011347,-0.0480729194233529,0.216473302418958,-0.31400012969970703,63.30650161942024,6.333156087847854,0.13227311092115543,11,-0.03650021553039551,-0.14050030708312988,-0.21100032329559326,0.03599977493286133,0.7300000190734863,3,0.05991199218329535,-1.514283300908447,5.550000190734863,1.9333424159854677,5.242000102996826,1.107143617406261,5.2719998359680185,0.05991199218329535
3267,2012-11-16,5.369999885559082,5.485000133514403,5.3540000915527335,5.46999979019165,9468272.0,-0.016123175997461492,1.0153760944280272,2.1739107899947134,52.05478829587316,54.31821149846252,0.07136385201423767,-0.007511553145779004,0.004983673195923188,0.10937016140095501,6.635238260017701,0.13100004196166992,0.1536338518382161,-0.007050108909607111,-0.2696272432612936,0.2555270254420794,-0.1383386760854508,0.12423845826623658,-0.21607983589172353,45.56449946019313,-9.792567247800434,0.13128856717584336,11,0.05150008201599121,-0.052500009536743164,-0.12300002574920654,0.12400007247924805,0.8060002326965332,4,0.08342643645643033,1.338992091747034,5.458000183105469,-1.514283300908447,5.550000190734863,1.9333424159854677,5.242000102996826,0.08342643645643033
3268,2012-11-19,5.703000068664551,5.716000080108643,5.420000076293945,5.420000076293945,11586284.0,0.062011208603740764,-1.0918728748732085,-2.8300026226068713,57.7205929310387,53.168288909462476,-0.2682072871881722,-0.33201657448629973,-0.3323616464657526,-0.2199765410480925,7.136990360835761,0.34600019454956055,0.13887431555401708,0.3097500801086426,0.009403641194567491,0.6100965190227177,0.15957686065160548,0.4599232995656797,-0.5393584226608272,97.727270832656,44.98088526980874,0.15017321945703738,11,-0.27300000190734863,-0.377000093460083,-0.4357501268386841,-0.2505002021789551,0.42600011825561523,0,0.0334911419325894,1.0153760944280272,5.369999885559082,1.338992091747034,5.458000183105469,-1.514283300908447,5.550000190734863,0.0334911419325894
3269,2012-11-20,5.714000225067139,5.741000175476074,5.5960001945495605,5.664000034332275,7481467.0,0.001928836799955258,1.788458716942376,0.17667912396755486,63.21185119531071,54.59947937767331,-0.30483676445905417,-0.3216235475448004,-0.3457021949433319,-0.22950546484152667,8.045427357059445,0.14499998092651367,0.10758898342282386,0.2967002153396603,-0.02582940547764867,0.6192298361569692,0.13543540493100625,0.4579650257483143,-0.528264241699218,95.00925468904245,37.74052208206317,0.1612648104086543,11,-0.2715001106262207,-0.3385000228881836,-0.44925034046173096,-0.26150035858154297,0.680999755859375,1,0.0593279199995127,-1.0918728748732085,5.703000068664551,1.0153760944280272,5.369999885559082,1.338992091747034,5.458000183105469,0.0593279199995127
3270,2012-11-21,5.85099983215332,5.859000205993652,5.698999881744385,5.698999881744385,7820249.0,0.023976129102195154,-1.1052681111909326,3.0399874115470444,61.478826803998814,55.771487284435906,-0.4147496655307208,-0.4313573482524955,-0.4854972604778407,-0.36510045509524947,9.040499324258583,0.16000032424926758,0.0868436864417168,0.4023498296737671,0.03955522781686671,0.7651444315306675,0.22095252874531734,0.5837471306022168,-0.6319479972589104,98.41576791538172,43.941437357061474,0.18139730092845005,11,-0.3494997024536133,-0.37149977684020996,-0.5862499475479126,-0.3984999656677246,0.6730003356933594,2,0.07058624485715104,1.788458716942376,5.714000225067139,-1.0918728748732085,5.703000068664551,1.0153760944280272,5.369999885559082,0.07058624485715104
3271,2012-11-22,5.9060001373291025,5.960000038146973,5.869999885559082,5.870999813079834,7208729.0,0.009400154974118502,-3.864849539274438,0.2302653662392966,60.895888145314125,57.0417888557389,-0.42404473898088657,-0.455858787475222,-0.5469991922337334,-0.41895283915137593,10.207192385094919,0.10900020599365234,0.05660128654433905,0.42315013408660995,0.0232551975129498,0.8230450706602701,0.22320266579977943,0.6230976023734405,-0.6357524327467532,91.0891244922787,36.93829835767702,0.19994746828683008,11,-0.35400009155273526,-0.3635001182556161,-0.6412502527236947,-0.45350027084350675,0.6679997444152823,3,0.04791736975789962,-1.1052681111909326,5.85099983215332,1.788458716942376,5.714000225067139,-1.0918728748732085,5.703000068664551,0.04791736975789962
3272,2012-11-23,5.915999889373778,5.933000087738037,5.77400016784668,5.88700008392334,6183604.0,0.001693151339681176,4.047600305780308,0.8285581940300076,60.68167702764667,58.05544678676736,-0.38852296575681233,-0.43873467589994153,-0.562099948997397,-0.4262818562713102,11.483001745112055,0.15899991989135742,0.07498085422807765,0.40164988040923966,-0.030876264993867863,0.8341760258123472,0.1853868077076859,0.6179129531107934,-0.576776951434967,91.85182372565244,38.460436479793685,0.2162630727015538,11,-0.3639998435974112,-0.3734998703002921,-0.6054999828338614,-0.4635000228881827,0.5150003433227539,4,0.04597706522843903,-3.864849539274438,5.9060001373291025,-1.1052681111909326,5.85099983215332,1.788458716942376,5.714000225067139,0.04597706522843903
3273,2012-11-26,5.8499999046325675,5.939000129699707,5.8309998512268075,5.8979997634887695,4092149.0,-0.011156184241950196,-1.5116353857669909,-1.6551786507062984,55.52779713718971,58.59102949758311,-0.2591654148055653,-0.3473025385241355,-0.5101647820906603,-0.3537684491717137,12.757533851531628,0.1080002784728995,0.09867430418665091,0.3081999063491816,-0.13681866310282498,0.7532184758011882,0.08569062162317831,0.5307091910751849,-0.4486992566729402,69.78017011565902,20.895370173762892,0.22250928472600337,11,-0.2699999809265128,-0.30749988555908114,-0.5394999980926505,-0.39750003814697177,0.4689998626709002,0,0.05572653315171694,4.047600305780308,5.915999889373778,-3.864849539274438,5.9060001373291025,-1.1052681111909326,5.85099983215332,0.05572653315171694
3274,2012-11-27,5.880000114440918,5.9619998931884775,5.834000110626222,5.910999774932861,6107606.0,0.005128241076481688,-1.081302893207602,0.6458281593038038,67.67304567909429,59.39993341608445,-0.2113765082392014,-0.3585925926334044,-0.5537198618222323,-0.3759927693395122,13.50796275518559,0.12799978256225586,0.12596116228860588,0.31465010643005353,-0.15018685481910765,0.7794870676792147,0.0822316258054725,0.5470685870546346,-0.4228295274625564,68.8213782587646,17.163538111222636,0.23241848062458068,11,-0.2220001220703125,-0.3365001678466797,-0.569500207901001,-0.42750024795532227,0.5780000686645508,1,0.04234695027772517,-1.5116353857669909,5.8499999046325675,4.047600305780308,5.915999889373778,-3.864849539274438,5.9060001373291025,0.04234695027772517
3275,2012-11-28,5.834000110626222,5.875,5.6630001068115225,5.863999843597412,7357697.0,-0.007823129748198987,7.153834867769539,0.9677439202596197,68.89056016208177,60.90389193083866,-0.13505728686590412,-0.2810047315202935,-0.514254908237481,-0.3244332468681277,14.293827064857705,0.21700000762939542,0.15949669769384478,0.2394500970840463,-0.21523848256558242,0.694138676733675,0.012105807259231938,0.46679438690886066,-0.3162500069026457,57.19067758768094,-0.6401991043941706,0.22734428982481414,11,-0.17600011825561612,-0.2905001640319833,-0.5332502126693734,-0.3815002441406259,0.8049998283386222,2,0.09616041475187331,-1.081302893207602,5.880000114440918,-1.5116353857669909,5.8499999046325675,4.047600305780308,5.915999889373778,0.09616041475187331
3276,2012-11-29,5.933000087738037,6.0,5.860000133514403,5.860000133514403,8677076.0,0.016969484956212755,-2.8356151856399383,-2.433353466637098,70.31474316797868,62.932775805517046,-0.1783479474410381,-0.3617726456055079,-0.6176781990398856,-0.4153414939265758,15.298224951781222,0.1659998893737784,0.20371477656297543,0.3151000738143921,-0.15932856053579325,0.7895287081645774,0.07788575663929898,0.5523143909894852,-0.36194000927867265,80.1187140957071,16.329649045458552,0.2372143171750928,11,-0.22300004959106445,-0.36100006103515625,-0.6405001878738403,-0.4805002212524414,0.6069998741149902,3,0.09961234980091871,7.153834867769539,5.834000110626222,-1.081302893207602,5.880000114440918,-1.5116353857669909,5.8499999046325675,0.09961234980091871
3277,2012-11-30,5.8959999084472665,5.929999828338622,5.886000156402588,5.920000076293945,4968514.0,-0.006236335537435855,1.0000000000000404,-0.3287696287199692,73.24887657277151,64.65814065459847,-0.0658085777633719,-0.3132683438335233,-0.5833980688477629,-0.36920102286106893,15.225162871423548,0.04699993133544922,0.20832311307582696,0.2605998992919929,-0.22826278865179894,0.7494625872357847,0.016168555320096978,0.5050312432638888,-0.26488824097221286,69.13942892718714,-2.037783249690449,0.24443134397189573,11,-0.09799981117248624,-0.32399988174438565,-0.6549999713897714,-0.4435000419616708,0.5980000495910636,4,0.11499321299610954,-2.8356151856399383,5.933000087738037,7.153834867769539,5.834000110626222,-1.081302893207602,5.880000114440918,0.11499321299610954
3278,2012-12-03,5.927000045776367,6.010000228881836,5.896999835968018,5.908999919891357,7541318.0,0.005257825273146111,-4.380933458975261,-0.7500000000000278,75.50258709728509,66.02377797704007,-0.06894289949054588,-0.33282176099262983,-0.6165884480274748,-0.393134978324885,15.258617531408792,0.11400032043456942,0.23281693568454465,0.2735000371932985,-0.23094529340915493,0.777945367795752,0.02127737189207135,0.5257227024945257,-0.24424401174782062,76.08064728903749,-1.7893266082706276,0.25222266530122683,12,-0.0904998779296875,-0.34999990463256836,-0.6782500743865967,-0.4745001792907715,0.7150001525878906,0,0.08503461836132775,1.0000000000000404,5.8959999084472665,-2.8356151856399383,5.933000087738037,7.153834867769539,5.834000110626222,0.08503461836132775
3279,2012-12-04,5.704999923706055,5.933000087738037,5.691999912261963,5.921000003814697,11384598.0,-0.037455731458701735,1.0083327207306727,-11.999920527696098,56.16545819958258,65.43340368766049,0.16946759683656154,-0.11415409370595508,-0.3941808376664877,-0.16755519528101992,14.484822064551825,0.24100017547607422,0.268764116168585,0.04989991188049281,-0.455008622166889,0.5548084459278746,-0.20255435514319853,0.30235417890418415,0.30500030517578125,12.103689371619767,-62.566303594692755,0.25245426702369106,12,0.131500244140625,-0.12799978256225586,-0.4440000057220459,-0.252500057220459,0.8870000839233398,1,0.10762486447126007,-4.380933458975261,5.927000045776367,1.0000000000000404,5.8959999084472665,-2.8356151856399383,5.933000087738037,0.10762486447126007
3280,2012-12-05,5.716000080108643,5.829999923706055,5.675000190734862,5.7709999084472665,9196521.0,0.0019281606572647547,-1.2627763140033736,0.25462874046602396,60.96937337734615,65.44156871344181,0.1534397017585345,-0.10568501336728797,-0.39386981226066453,-0.1732467309659036,15.21430898013475,0.1549997329711923,0.2685423415941752,0.04510006904602015,-0.44577884908327015,0.5359789871753105,-0.200339390018625,0.2905395281106653,0.29400014877319336,12.238771553749027,-61.23027955911642,0.24543945906464515,12,0.12050008773803711,-0.13899993896484375,-0.45925021171569824,-0.26400017738342285,1.00600004196167,2,0.12981107288275662,1.0083327207306727,5.704999923706055,-4.380933458975261,5.927000045776367,1.0000000000000404,5.8959999084472665,0.12981107288275662
3281,2012-12-06,5.7940001487731925,5.833000183105469,5.681000232696532,5.760000228881836,9651478.0,0.013645918049579153,1.714285106075007,-0.6181822910796233,68.18181632295024,66.27491752403111,0.06468388569857275,-0.1550926892854756,-0.4539064348073927,-0.24809722906558562,16.12772323846951,0.15199995040893644,0.2594166488513272,0.09990012645721347,-0.36638327441316143,0.5661835273275884,-0.13324157397797443,0.33304182689240136,0.20260007858276463,35.52237148884192,-39.763069705836934,0.23314170043518748,12,0.042500019073487216,-0.21700000762939364,-0.5540001392364493,-0.35450029373168856,0.9099998474121103,3,0.1458404847246284,-1.2627763140033736,5.716000080108643,1.0083327207306727,5.704999923706055,-4.380933458975261,5.927000045776367,0.1458404847246284
3282,2012-12-07,5.813000202178955,5.833000183105469,5.730000019073486,5.829999923706055,6331717.0,0.0032792635343279475,7.956442417331813,-0.499992987672341,56.45540149151406,66.3779846745116,0.03300797890257012,-0.14631019036013004,-0.45712435257718376,-0.2678289792375921,16.911249852082022,0.10300016403198242,0.24529885442352395,0.09650015830993652,-0.3456336759828904,0.5386339926027635,-0.12456675883647694,0.31756707545635,0.17073602371215824,41.19402857606493,-29.961656453053997,0.22106691714641336,12,0.02349996566772461,-0.23600006103515625,-0.5730001926422119,-0.37650036811828613,0.934999942779541,4,0.12506446488709266,1.714285106075007,5.7940001487731925,-1.2627763140033736,5.716000080108643,1.0083327207306727,5.704999923706055,0.12506446488709266
3283,2012-12-10,5.802999973297119,5.8470001220703125,5.708000183105469,5.801000118255615,7195262.0,-0.0017203214405682177,2.0888822955961515,-0.11764045889315868,55.2291225644066,64.99532655065741,0.03982854713636996,-0.09959536292283655,-0.4284570601623283,-0.2577318622512266,17.97890898270054,0.13899993896484375,0.22746991943552253,0.05994992256164533,-0.3305544209550071,0.45045426607829775,-0.13530224919668132,0.255202094319972,0.16838681118774446,49.612338628445926,-17.76073906330305,0.19525217175832632,12,0.03350019454956055,-0.2259998321533203,-0.4655001163482666,-0.3665001392364502,0.8579998016357422,0,0.11907633774270066,7.956442417331813,5.813000202178955,1.714285106075007,5.7940001487731925,-1.2627763140033736,5.716000080108643,0.11907633774270066
3284,2012-12-11,5.833000183105469,5.863999843597412,5.763000011444093,5.8400001525878915,5672581.0,0.005169775968705492,2.672764474345826,-3.5002384358611978,48.79034842374849,62.7619696908426,0.0027494092029742845,-0.08753722706547862,-0.4462135340134843,-0.2838831096230132,18.66212983791275,0.10099983215331942,0.2089512450905282,0.06040012836456299,-0.2521179039237502,0.3729181606528762,-0.09585888777959362,0.2166591445087196,0.12653113762939494,83.59803310618358,19.319203204432554,0.15625901614415658,12,0.00950002670288086,-0.2560000419616699,-0.4955003261566162,-0.3965003490447998,0.8969998359680176,1,0.1386936378987187,2.0888822955961515,5.802999973297119,7.956442417331813,5.813000202178955,1.714285106075007,5.7940001487731925,0.1386936378987187
3285,2012-12-12,5.769999980926514,5.861999988555907,5.764999866485597,5.861999988555907,5241575.0,-0.010800651500308067,1.1086981310058175,13.142915531333355,40.957451867746286,59.50004843526121,0.062264224715081085,-0.0075997611374845064,-0.36738724869683104,-0.21672252734310682,18.74483953008772,0.09700012207031072,0.20377452018113118,-0.013600063323974787,-0.3080958100342226,0.280895683386273,-0.16084793667909825,0.13364781003114867,0.17815009460835007,48.63384560865942,-11.747476186105338,0.14724787335512388,12,0.07250022888183594,-0.19299983978271484,-0.403499960899353,-0.3335001468658447,0.9000000953674316,2,0.14246101029811253,2.672764474345826,5.833000183105469,2.0888822955961515,5.802999973297119,7.956442417331813,5.813000202178955,0.14246101029811253
3286,2012-12-13,5.7849998474121085,5.822999954223633,5.743000030517577,5.802000045776367,7473028.0,0.0025996302487312217,1.7118611191931248,0.18478474950503376,41.347437272723226,55.95544406858918,0.02689057382522897,0.003324926373990955,-0.3670598127161879,-0.2271451425483786,18.779792955699815,0.07999992370605558,0.1769889376005418,-0.014950180053712181,-0.26651247276525325,0.2366121126578289,-0.14073132640948227,0.11083096630205791,0.15222423273075503,49.35886659228749,-6.750765129796854,0.12578114635577042,12,0.05750036239624112,-0.20799970626830966,-0.41399991512298495,-0.34850001335143954,0.9100003242492694,3,0.16197066540587146,1.1086981310058175,5.769999980926514,2.672764474345826,5.833000183105469,2.0888822955961515,5.802999973297119,0.16197066540587146
3287,2012-12-14,5.817999839782715,5.8369998931884775,5.765999794006348,5.820000171661378,5074533.0,0.005704406783237692,2.9444746148852143,0.11766520812301255,47.79005506668139,52.876273842966555,-0.020492268900661692,0.005911957450670968,-0.38938451538833263,-0.2569422080885264,19.122518684104723,0.0710000991821298,0.15166399950163623,-0.004350185394287109,-0.15375638694429394,0.14505601615571972,-0.07905328616929008,0.07035291538071586,0.10873528478382877,70.51275389341444,15.465942462741722,0.07470310077500336,12,-0.013999700546264648,-0.24099969863891602,-0.4247499704360962,-0.3815000057220459,0.8470001220703125,4,0.15228604001399848,1.7118611191931248,5.7849998474121085,1.1086981310058175,5.769999980926514,2.672764474345826,5.833000183105469,0.15228604001399848
3288,2012-12-17,5.894000053405763,5.958000183105469,5.8400001525878915,5.8470001220703125,6249590.0,0.013062945293220496,-2.868861685662107,-23.49606674611635,50.90908527938278,52.2922324073888,-0.11361347697491819,-0.05802005542189814,-0.4496087042896635,-0.33017516302238015,18.7743268411434,0.1400003433227539,0.11521773422080805,0.06210002899169975,-0.07939259812487975,0.20359265610827926,-0.008646284566589557,0.13284634254998906,-0.2189998626709002,70.23251894040258,16.228815324924156,0.07074631355828957,12,-0.07749986648559659,-0.3169999122619638,-0.498000144958497,-0.45750021934509366,0.6040000915527335,0,0.1448931258592816,2.9444746148852143,5.817999839782715,1.7118611191931248,5.7849998474121085,1.1086981310058175,5.769999980926514,0.1448931258592816
3289,2012-12-18,6.052999973297119,6.068999767303468,5.935999870300293,5.938000202178955,7587501.0,0.02697657252301533,-1.235284217949863,2.446807215469791,62.400879582327995,52.451288652386786,-0.24368433927561117,-0.20060595193374553,-0.5887899367916098,-0.48622158218902545,18.510490508390102,0.17499971389770508,0.08017121006992767,0.20414996147155762,0.04236091102906414,0.3659390119140511,0.12325543625031088,0.28504448669280436,-0.37233978271484425,95.09208376543664,39.77753940688844,0.0808945252212466,12,-0.17799997329711914,-0.4465000629425049,-0.6570000648498535,-0.6165001392364502,0.34100008010864347,1,0.10044602747694364,-2.868861685662107,5.894000053405763,2.9444746148852143,5.817999839782715,1.7118611191931248,5.7849998474121085,0.10044602747694364
3290,2012-12-19,6.263999938964844,6.285999774932861,6.0999999046325675,6.111000061035156,10754360.0,0.034858742210235105,-1.1257104865913423,1.330436369064402,66.63313635272297,52.27921310013931,-0.4121139685659987,-0.3995644230957156,-0.7755311073855502,-0.6989508832853026,18.125033678577488,0.2329998016357422,0.042798546550715244,0.3944999217987064,0.14820059775340955,0.6407992458440033,0.2713502597760584,0.5176495838213544,-0.567806165313721,95.94846292391766,41.96332456383119,0.12314966202264842,12,-0.2669999599456787,-0.5210001468658447,-0.8945000171661377,-0.8275001049041748,0.3810000419616699,2,0.07439337238972765,-1.235284217949863,6.052999973297119,-2.868861685662107,5.894000053405763,2.9444746148852143,5.817999839782715,0.07439337238972765
3291,2012-12-20,6.189000129699707,6.238999843597412,6.144000053405763,6.230999946594237,7390327.0,-0.01197314974392083,2.275876810760119,-0.274508826169337,64.18199191270145,53.13772314693791,-0.30753122606953553,-0.3186112541692889,-0.6793518325183179,-0.6227969503862525,17.381095662658076,0.11999988555908114,0.05351968040275601,0.3053501129150389,0.020691662275471145,0.5900085635546066,0.16302088759525546,0.4476793382348223,-0.45741799597167976,81.34622138633073,28.06855493211431,0.14232922531978381,12,-0.192000150680542,-0.3690001964569092,-0.819500207901001,-0.7525002956390381,0.7019996643066406,3,0.07771852262306811,-1.1257104865913423,6.263999938964844,-1.235284217949863,6.052999973297119,-2.868861685662107,5.894000053405763,0.07771852262306811
3292,2012-12-21,6.188000202178955,6.298999786376952,6.188000202178955,6.260000228881836,12059915.0,-0.00016156527707178459,-2.0833206397562587,1.7142938237965848,63.01096534494603,54.002372344775615,-0.27685810423729595,-0.31219534073099986,-0.6555223394952083,-0.6163578066163646,17.26998321819354,0.11099958419799716,0.05913097707396631,0.2907501697540287,-0.02473704637102969,0.606237385879087,0.1330065616914995,0.44849377781655786,-0.4231530099786376,75.81706475848551,24.37359015824758,0.1577436080625293,12,-0.16700029373169034,-0.3615002632141122,-0.818500280380249,-0.7515003681182861,0.5119996070861825,4,0.08193276550053996,2.275876810760119,6.189000129699707,-1.1257104865913423,6.263999938964844,-1.235284217949863,6.052999973297119,0.08193276550053996
3293,2012-12-27,6.176000118255615,6.25,6.1599998474121085,6.168000221252441,3092413.0,-0.0019392507322663066,-6.499811257027711,-0.11110963939203285,79.69733795217562,57.43648229237863,-0.2306377769151684,-0.2893552849141159,-0.617653446968804,-0.6026374428424184,17.05125607165365,0.09000015258789151,0.04987951046654615,0.2624500751495358,-0.07563527708135531,0.6005354273804269,0.09340739903409023,0.4314927512649813,-0.36842071852116653,66.1157860721484,9.295557607246252,0.16904267611544535,12,-0.1550002098083505,-0.316500186920166,-0.8065001964569092,-0.7395002841949463,0.365999698638916,3,0.07917743429958479,-2.0833206397562587,6.188000202178955,2.275876810760119,6.189000129699707,-1.1257104865913423,6.263999938964844,0.07917743429958479
3294,2012-12-28,6.129000186920166,6.2059998512268075,6.119999885559082,6.1599998474121085,2277224.0,-0.0076100923632631545,-2.510183824602755,-3.8750074506764105,74.90952178264521,61.20893450514518,-0.1533623821792478,-0.23478180552851313,-0.5504068983008921,-0.555993321800468,16.620008351212608,0.0859999656677255,0.05883065847382429,0.2030001401901247,-0.14797630693341457,0.553976587313664,0.02751191662835506,0.3784883637518943,-0.2821071562543169,14.573014834676831,-45.90832750000512,0.17548822356176952,12,-0.10800027847290128,-0.18150019645690918,-0.751000165939331,-0.6925003528594971,0.3919997215271005,4,0.06020557134682569,-6.499811257027711,6.176000118255615,-2.0833206397562587,6.188000202178955,2.275876810760119,6.189000129699707,0.06020557134682569
3295,2013-01-02,6.394999980926514,6.39900016784668,6.260000228881836,6.329999923706055,6312233.0,0.04340019348898294,2.808195018714115,-2.0967990032456645,79.54767526692562,65.4534053933899,-0.35915111683453294,-0.48127307438220335,-0.7952951951358997,-0.8209175320848896,17.471382834984585,0.26999998092651367,0.07851398194179193,0.4409499406814579,0.035490585102037286,0.8464092962608785,0.23822026289174758,0.6436796184711682,-0.5119384098037765,98.56624269790431,33.484928739088915,0.2027296777897103,1,-0.3125,-0.3639998435974121,-0.9859998226165771,-0.9585001468658447,0.05200004577636719,2,-0.00015636083248371513,-2.510183824602755,6.129000186920166,-6.499811257027711,6.176000118255615,-2.0833206397562587,6.188000202178955,-0.00015636083248371513
3296,2013-01-03,6.52400016784668,6.52899980545044,6.389999866485597,6.394999980926514,6222969.0,0.020172038671605552,1.0000068609928288,1.9846165132230495,81.54391110437908,69.20383384202296,-0.41605249649262355,-0.5941913352132042,-0.9068267739035623,-0.9478575468434167,18.013244164902343,0.13899993896484375,0.10895411254937404,0.540400123596191,0.06184459624645022,1.0189556509459319,0.30112235992132064,0.7796778872710615,-0.5893447370515483,98.7775944784809,29.4075593726581,0.23927776367487044,1,-0.33950018882751376,-0.42800021171569824,-1.033500075340271,-1.0875003337860107,0.020999908447265625,3,0.018546874611711006,2.808195018714115,6.394999980926514,-2.510183824602755,6.129000186920166,-6.499811257027711,6.176000118255615,0.018546874611711006
3297,2013-01-04,6.573999881744385,6.576000213623048,6.4000000953674325,6.5,7658495.0,0.00766396575894146,3.5127919843010607,0.5736416629394565,83.0334202836017,72.77320439804728,-0.3883781472019381,-0.6227197892614011,-0.9356442536387419,-0.9981838779172474,18.634673292755817,0.17600011825561523,0.1570216339281565,0.5564998388290405,0.012491885766801936,1.1005077918912791,0.2844958622979208,0.8285038153601603,-0.5680231259906163,99.56133104395872,26.5481489435698,0.2720039765311194,1,-0.31799983978271484,-0.4544997215270996,-1.026749849319458,-1.1375000476837158,-0.09499979019165128,4,0.0482202491579371,1.0000068609928288,6.52400016784668,2.808195018714115,6.394999980926514,-2.510183824602755,6.129000186920166,0.0482202491579371
3298,2013-01-07,6.431000232696532,6.510000228881836,6.327000141143799,6.5,9299734.0,-0.021752304779462217,3.112351122707571,-0.932430777954635,73.3593905123506,73.99081672360536,-0.1801377785105034,-0.46380525439598674,-0.7750729247833181,-0.8563935958850069,18.768577983848132,0.24699974060058594,0.205300980171077,0.3883001804351798,-0.18401339753670154,0.9606137584070611,0.10214339144923912,0.6744569694211204,-0.3452201928410652,68.20178144560995,-3.3290432847242784,0.2861567889859407,1,-0.0930001735687247,-0.31150007247924716,-0.8837502002716056,-0.9945003986358634,-0.023000240325926846,0,0.041828575157089265,3.5127919843010607,6.573999881744385,1.0000068609928288,6.52400016784668,2.808195018714115,6.394999980926514,0.041828575157089265
3299,2013-01-08,6.318999767303468,6.46999979019165,6.308000087738037,6.4000000953674325,5684924.0,-0.017415714716294217,-2.145634843476516,1.173921756978071,70.6546269725602,74.43764901469838,-0.029544088823832304,-0.31984558091997517,-0.641733195902078,-0.7445416035880603,20.033971082450712,0.16199970245361328,0.2470631149426783,0.24559972286224419,-0.31621665753286177,0.8074161032573501,-0.03530846733530879,0.5265079130597972,-0.16458890312053942,18.67074090840524,-53.453158414843,0.28090819019755275,1,0.029000282287596768,-0.19949960708618253,-0.7577497959136972,-0.8824999332427987,0.1080002784728995,1,0.035290403197185904,3.112351122707571,6.431000232696532,3.5127919843010607,6.573999881744385,1.0000068609928288,6.52400016784668,0.035290403197185904
3300,2013-01-09,6.458000183105469,6.495999813079834,6.352000236511231,6.353000164031982,5889154.0,0.021997218059926826,-1.691584037077503,-1.2962912815682581,73.15899187506281,75.43509345496076,-0.1543646827889722,-0.4220454913535576,-0.7570490462205113,-0.8834425669463934,21.491578515670607,0.1770000457763663,0.2881863115886496,0.3475001335144041,-0.2129382549664518,0.90793852199526,0.06728093927397616,0.6277193277548321,-0.24456681000092395,55.970158548280445,-18.24711566509813,0.280219194240428,1,-0.1100001335144043,-0.3385000228881836,-0.8572502136230469,-1.0215003490447998,-0.17200040817260742,2,0.009755299404699436,-2.145634843476516,6.318999767303468,3.112351122707571,6.431000232696532,3.5127919843010607,6.573999881744385,0.009755299404699436
3301,2013-01-10,6.638999938964844,6.688000202178955,6.466000080108643,6.510000228881836,9387280.0,0.02802721442047673,-1.0460840024435156,1.2285684442849942,75.64023064505564,76.83834515497294,-0.29594042811378163,-0.5654869330097885,-0.9117082080172967,-1.0636086986207438,23.23912337363167,0.23000001907348633,0.31310081247751853,0.4862498998641964,-0.100511389924411,1.0730111896528038,0.19286925496989316,0.7796305447584997,-0.3748072081877085,87.10519777442597,11.906297081638357,0.29338064489430354,1,-0.2349998950958252,-0.45749974250793457,-1.0382499694824219,-1.2220001220703125,-0.3359999656677246,3,-0.028920005125335102,-1.691584037077503,6.458000183105469,-2.145634843476516,6.318999767303468,3.112351122707571,6.431000232696532,-0.028920005125335102
3302,2013-01-11,6.539999961853027,6.677000045776367,6.513000011444093,6.670000076293945,4475976.0,-0.014911881009484151,1.277777409847996,-1.0077550899708723,69.889164695015,75.74854812639954,-0.15841766775982258,-0.4313446304462598,-0.7890381549970931,-0.9654919493781877,25.08110772720186,0.1640000343322745,0.315146438395141,0.35089993476867676,-0.2373137699748158,0.9391136395121693,0.05679308239693004,0.6450067871404235,-0.2079980356516007,61.05258006469926,-14.164213738135757,0.2941068523717464,1,-0.1359999179840088,-0.35849976539611816,-0.8989999294281006,-1.1075000762939453,-0.2849998474121094,4,0.0007645434969545395,-1.0460840024435156,6.638999938964844,-1.691584037077503,6.458000183105469,-2.145634843476516,6.318999767303468,0.0007645434969545395
3303,2013-01-14,6.49399995803833,6.581999778747559,6.440999984741211,6.578999996185303,4353679.0,-0.007033639768044275,2.098910081743869,0.6538458716942376,64.59298736807293,74.60226652478039,-0.06991830712616753,-0.34880578896512127,-0.7198981535323608,-0.9213222528510343,26.945291625155953,0.14099979400634766,0.3255108441102923,0.2703499317169191,-0.3033719225944562,0.8440717860282945,-0.016510995438768106,0.5572108588726064,-0.10503830768049927,48.94731954856083,-22.774073345033045,0.2868609271556875,1,-0.01999974250793457,-0.3124997615814209,-0.8089998960494995,-1.061500072479248,0.05299997329711914,0,-0.002309803908611019,1.277777409847996,6.539999961853027,-1.0460840024435156,6.638999938964844,-1.691584037077503,6.458000183105469,-0.002309803908611019
3304,2013-01-15,6.642000198364258,6.664999961853027,6.539999961853027,6.61899995803833,9547404.0,0.022790305094278818,2.623200624727891,-0.2705909412200294,63.05249555764265,72.7694687793045,-0.1536553632711346,-0.4564949358250443,-0.8460432129447977,-1.066638323417454,28.92047616014295,0.17100000381469727,0.3437917745986052,0.37790017127990705,-0.19392610971124835,0.9497264522710624,0.09198703078432935,0.6638133117754847,-0.20519237971504722,86.30952127531243,16.923475397148962,0.28591314049557787,1,-0.14400005340576172,-0.46050000190734863,-0.9352500438690186,-1.2045001983642578,0.026000022888183594,1,-0.03523038226516162,2.098910081743869,6.49399995803833,1.277777409847996,6.539999961853027,-1.0460840024435156,6.638999938964844,-0.03523038226516162
3305,2013-01-16,6.5920000076293945,6.6500000953674325,6.552000045776367,6.5999999046325675,7792476.0,-0.007527881547967574,-1.2272783921885446,-0.3478179744998059,64.16021724736015,70.83794723963574,-0.08132408317755058,-0.36022392210019305,-0.7691924145228342,-1.0157982087295068,31.002402121748762,0.09800004959106534,0.351349576078289,0.2867999792099001,-0.25274749076372416,0.8263474491835243,0.017026244223087517,0.5565737141967126,-0.1510000228881836,61.13355868856384,-6.461199276730852,0.26977373498681223,1,-0.09399986267089844,-0.41049981117248535,-0.8852498531341553,-1.1545000076293945,-0.043000221252442294,2,-0.0250303339899971,2.623200624727891,6.642000198364258,2.098910081743869,6.49399995803833,1.277777409847996,6.539999961853027,-0.0250303339899971
3306,2013-01-17,6.7220001220703125,6.7750000953674325,6.511000156402588,6.559999942779541,7999280.0,0.019720891124159534,-1.030770697961893,-20.250283125710062,67.2035998735399,69.07907830518442,-0.20147109393861307,-0.4389313068490335,-0.87724110076394,-1.142852685560884,33.49145114668005,0.26399993896484464,0.37228274602562905,0.36995007991790807,-0.1413938887099695,0.8812940485457856,0.11427809560396884,0.6256220642318473,-0.2414801025390627,84.13174977764241,16.850968175157178,0.25567198431393895,1,-0.18050003051757812,-0.4939999580383301,-1.0152499675750732,-1.2845001220703125,-0.34999990463256836,3,-0.06486169878306502,-1.2272783921885446,6.5920000076293945,2.623200624727891,6.642000198364258,2.098910081743869,6.49399995803833,-0.06486169878306502
3307,2013-01-18,6.703999996185303,6.796000003814697,6.702000141143799,6.757999897003174,6602781.0,-0.0026777931505699293,-2.2413963201078646,-0.33333235218800317,66.94479096911151,68.3663450226023,-0.18225751006497326,-0.3701275523276877,-0.8396251500461656,-1.1199857936351387,36.05280089679181,0.09399986267089844,0.3636114668921877,0.3076499462127682,-0.16058401360078278,0.7758839060263192,0.07353296630599271,0.5417669261195437,-0.19299983978271484,74.08450628551932,6.381393193981268,0.2341169799067756,1,-0.15199995040893555,-0.4519999027252197,-0.9972498416900635,-1.2664999961853027,-0.1770000457763663,4,-0.05981503924766707,-1.030770697961893,6.7220001220703125,-1.2272783921885446,6.5920000076293945,2.623200624727891,6.642000198364258,-0.05981503924766707
3308,2013-01-21,6.748000144958496,6.769999980926514,6.683000087738037,6.736000061035156,2732420.0,0.006563268018829005,2.1071525885558584,-0.2222241845186585,69.9035256187151,68.28288931661952,-0.19731185008575647,-0.36561288824857563,-0.8637062748212898,-1.1577920096897572,37.99440282270288,0.08699989318847656,0.3398234813044487,0.30895009040832555,-0.12055167915287157,0.7384518599695227,0.09419920562772699,0.5237009751889241,-0.2369999885559082,83.15793524380614,8.37342034084159,0.21475088478059878,1,-0.17400002479553223,-0.4960000514984131,-1.0412499904632568,-1.310500144958496,-0.4120001792907715,0,-0.07305868700757268,-2.2413963201078646,6.703999996185303,-1.030770697961893,6.7220001220703125,-1.2272783921885446,6.5920000076293945,-0.07305868700757268
3309,2013-01-22,6.660999774932861,6.756999969482423,6.611999988555907,6.734000205993652,6484412.0,-0.012892763508701721,1.4369753286771505,-6.083326710641342,59.66568064971772,66.7836325138034,-0.06336000317558366,-0.24319600215730208,-0.7608688346574235,-1.0667651843331454,39.25514154322924,0.14499998092651545,0.3056515644472446,0.1915497303009035,-0.20791958423628198,0.591019044838089,-0.008184926967689243,0.39128438756949624,-0.09299964904785174,52.631473277027474,-18.35396052470235,0.19973465726859282,1,-0.04249978065490723,-0.39149975776672363,-0.9542496204376221,-1.2234997749328613,-0.2219996452331543,1,-0.01711452446319306,2.1071525885558584,6.748000144958496,-2.2413963201078646,6.703999996185303,-1.030770697961893,6.7220001220703125,-0.01711452446319306
3310,2013-01-23,6.730000019073486,6.800000190734862,6.692999839782715,6.693999767303468,5688821.0,0.010358841986497502,-4.631581589118058,-0.49315122180634086,57.8267336508621,64.80435507000412,-0.1002632916173063,-0.29038273865750597,-0.8041027488801227,-1.1298917488809241,39.72962501983461,0.13900041580200106,0.2943273020163222,0.2372499704360962,-0.16610529219802395,0.6406052330702163,0.03557233911903612,0.43892760175315626,-0.11800003051757901,75.77849019184055,7.96535902378352,0.20167763131706015,1,-0.10949993133544922,-0.4584999084472665,-1.020249843597412,-1.2925000190734863,-0.16900014877319336,2,-0.009212451358890261,1.4369753286771505,6.660999774932861,2.1071525885558584,6.748000144958496,-2.2413963201078646,6.703999996185303,-0.009212451358890261
3311,2013-01-24,6.670000076293945,6.744999885559082,6.630000114440918,6.7129998207092285,8291402.0,-0.008915296078676804,1.1495309610285434,-1.194428991496493,53.61991234981536,62.99666036498193,-0.03956412809545107,-0.20290277431250203,-0.7162457748428803,-1.0640359554115744,40.03556592568109,0.11499977111816406,0.29444003976990274,0.15320003032684326,-0.2307925639322992,0.5371926245859857,-0.03879626680272796,0.3451963274564145,0.13000011444091708,30.85107732109162,-31.58514984604908,0.191996297129571,1,-0.0494999885559082,-0.3984999656677255,-0.9602499008178711,-1.1970000267028809,-0.14700031280517578,3,-0.018140972793545207,-4.631581589118058,6.730000019073486,1.4369753286771505,6.660999774932861,2.1071525885558584,6.748000144958496,-0.018140972793545207
3312,2013-01-25,6.695000171661378,6.704999923706055,6.541999816894531,6.63700008392334,6459034.0,0.0037481401921246604,3.179511789554766,-1.3488472670415057,60.92713088209994,62.5893429776516,-0.0449971744048705,-0.19813043880978487,-0.713652306340876,-1.0809794824111725,39.87430870654733,0.16300010681152344,0.27845123598717425,0.15285012722015434,-0.2058558756017872,0.5115561300420959,-0.026502874190816428,0.3322031286311251,0.10500001907348455,59.302377159164124,-2.3052168455743427,0.17935300141097094,1,-0.039499998092652255,-0.4120001792907724,-0.9852499961853036,-1.2220001220703134,-0.30500030517578125,4,-0.04824495085016267,1.1495309610285434,6.670000076293945,-4.631581589118058,6.730000019073486,1.4369753286771505,6.660999774932861,-0.04824495085016267
3313,2013-01-28,6.664999961853027,6.77899980545044,6.65399980545044,6.73199987411499,3763781.0,-0.004480987160438876,-1.808981660567866,-1.1551691536153068,65.36410438397266,62.84618840279937,0.013198195736510598,-0.13662189019114468,-0.6528400936386918,-1.0429674565301585,40.052576404850896,0.125,0.23859454298931126,0.09839992523193342,-0.2195715314803417,0.41637138194420853,-0.06058580312420414,0.257385653588071,0.12468021392822148,47.67440571020927,-18.56448758176805,0.1589857283561376,1,-0.009499788284301758,-0.3449997901916504,-0.9744998216629028,-1.191999912261963,-0.16200017929077148,0,-0.020705178129622026,3.179511789554766,6.695000171661378,1.1495309610285434,6.670000076293945,-4.631581589118058,6.730000019073486,-0.020705178129622026
3314,2013-01-29,6.498000144958496,6.670000076293945,6.422999858856201,6.6630001068115225,9881646.0,-0.025056236736736848,1.7597804949519167,2.462689222754401,51.73309874402714,61.465397457984594,0.1761472625584357,0.06265210651434572,-0.4553664205362029,-0.8673766040078261,39.99630060752227,0.24700021743774414,0.21184411733013686,-0.08704988956451398,-0.3327099211545388,0.15861014202551083,-0.20987990535952683,0.035780126230498865,0.28177281646728414,19.89395758050261,-45.675742818369315,0.12283001579501257,1,0.11349987983703613,-0.13000011444091797,-0.8012499809265137,-1.0250000953674316,0.04999971389770508,1,-0.02493077495796303,-1.808981660567866,6.664999961853027,3.179511789554766,6.695000171661378,1.1495309610285434,6.670000076293945,-0.02493077495796303
3315,2013-01-30,6.394000053405763,6.63700008392334,6.35099983215332,6.489999771118164,8767792.0,-0.01600493832451244,-2.142857142857143,0.581816605496631,38.625834353122904,58.29009017793826,0.2783822836902141,0.17557528098232122,-0.3314019405523476,-0.7536743690632717,39.03043195264605,0.28600025177001953,0.19834578799415414,-0.19099998474121005,-0.4368232268627654,0.054823257380345325,-0.3139116058019873,-0.0680883636804328,0.38499975204467773,10.046781293276224,-50.61775858582897,0.12291162106077749,1,0.1814999580383292,0.055999994277952325,-0.6532500982284555,-0.8915002346038827,0.0910000801086408,2,0.007037859855815176,1.7597804949519167,6.498000144958496,-1.808981660567866,6.664999961853027,3.179511789554766,6.695000171661378,0.007037859855815176
3316,2013-01-31,6.644999980926514,6.7750000953674325,6.431000232696532,6.440000057220459,16833049.0,0.03925554041668433,-2.0852064730233586,-2.135422151137975,54.27176114872217,56.881975753450554,0.01711060587031632,-0.06945589281222908,-0.5561433271262777,-0.9921846300772472,37.83019223323032,0.3810000419616699,0.18341431203271163,0.053949952125549316,-0.19150774128673653,0.29940764553783517,-0.06877889458059361,0.17667879883169224,-0.29400014877319336,68.69162783080287,7.74255407329936,0.12272884670614306,1,-0.06949996948242188,-0.18499994277954102,-0.7750000953674316,-1.0340001583099365,0.2049999237060538,3,-0.012641100205768363,-2.142857142857143,6.394000053405763,1.7597804949519167,6.498000144958496,-1.808981660567866,6.664999961853027,-0.012641100205768363
3317,2013-02-01,6.890999794006348,6.922999858856201,6.699999809265138,6.800000190734862,11227679.0,0.03702028800390367,1.8774249518547346,0.44390066896789576,63.89081406938591,56.21389669241398,-0.2230274508665131,-0.3061875873394211,-0.7696477190582858,-1.2250316662209197,36.65009073830558,0.2779998779296875,0.17673840683434516,0.28409976959228533,0.0046869516758833996,0.5635125875086873,0.14439336063408437,0.4238061785504863,-0.5399999618530273,94.40558332937358,30.61902732832742,0.13970640895820102,2,-0.2539999485015869,-0.36949992179870605,-0.9824998378753662,-1.2799999713897705,-0.1029996871948251,4,-0.053402995431469535,-2.0852064730233586,6.644999980926514,-2.142857142857143,6.394000053405763,1.7597804949519167,6.498000144958496,-0.053402995431469535
3318,2013-02-04,6.699999809265138,6.9679999351501465,6.685999870300293,6.923999786376952,8185966.0,-0.027717311050761917,-1.238097040201937,-2.46154894152165,51.97009403921598,55.35883151346935,-0.044200510712142815,-0.09908149311905046,-0.55843699811816,-1.027412591481327,36.057270839822,0.2820000648498535,0.1472842872259914,0.07964980602264493,-0.1898325546848163,0.34913216673010616,-0.05509137433108613,0.214390986376376,-0.32611997604370213,56.564006297031774,-4.192879395911341,0.13474118035373064,2,-0.04049992561340421,-0.15599989891052335,-0.7762498855590838,-1.0824999809265146,0.07899999618530273,0,-0.046268649493221736,1.8774249518547346,6.890999794006348,-2.0852064730233586,6.644999980926514,-2.142857142857143,6.394000053405763,-0.046268649493221736
3319,2013-02-05,6.541999816894531,6.752999782562256,6.526000022888184,6.699999809265138,10635646.0,-0.023582089084855706,-1.3894764316439876,0.7053571808703226,48.41771636172243,54.31338514800939,0.10632541923808692,0.08061486965766385,-0.38200016383998303,-0.8626710790499708,35.24554677237938,0.22699975967407227,0.11408414582963555,-0.08950018882751465,-0.32246228824038337,0.14346191058535407,-0.20598123853394945,0.026980860878920154,-0.13247277755737308,30.95623222970409,-28.523940839940725,0.1164810497064345,2,0.11750006675720215,0.002000093460083008,-0.6017498970031738,-0.9244999885559082,0.07700014114379883,1,-0.005961485084661544,-1.238097040201937,6.699999809265138,1.8774249518547346,6.890999794006348,-2.0852064730233586,6.644999980926514,-0.005961485084661544
3320,2013-02-06,6.5209999084472665,6.620999813079834,6.367000102996826,6.579999923706055,8381267.0,-0.0032100136097578114,2.6028380306934777,0.3734178361249357,43.16790884148399,53.152051424861455,0.10567363126831619,0.11233608702539843,-0.34684388903893915,-0.8359732903482602,34.002557969704114,0.2539997100830078,0.06912882742813142,-0.11365008354186923,-0.33828944300902997,0.11098927592529151,-0.22596976327544915,-0.0013304038082893044,0.44700002670287997,25.623934851807682,-29.468225327416555,0.11231967973358029,2,0.13849997520446689,0.0930001735687247,-0.5367499589920053,-0.9035000801086435,0.03800010681152255,2,0.004140461706487519,-1.3894764316439876,6.541999816894531,-1.238097040201937,6.699999809265138,1.8774249518547346,6.890999794006348,0.004140461706487519
3321,2013-02-07,6.447000026702881,6.5809998512268075,6.414000034332275,6.5,6520467.0,-0.011347934792718894,-1.8067206013760313,0.8983043998319082,41.58481016452907,51.002904678464695,0.16172106917498041,0.18046692990756608,-0.2610287479229303,-0.7587716171815542,32.047655494039184,0.16699981689453214,0.04864665283390934,-0.17804996967315656,-0.41780813193868216,0.06170819259236904,-0.29792905080591936,-0.05817088854039376,0.5089799118041993,13.311139109544046,-37.75192696921749,0.11987908113276294,2,0.21249985694885254,0.19099998474121094,-0.39024996757507324,-0.742499828338623,0.15799999237060547,3,0.005894230906488218,2.6028380306934777,6.5209999084472665,-1.3894764316439876,6.541999816894531,-1.238097040201937,6.699999809265138,0.005894230906488218
3322,2013-02-08,6.545000076293945,6.552000045776367,6.415999889373778,6.454999923706055,4874914.0,0.015200876250218265,1.615385320764423,-1.6981169421227362,43.58001181084076,48.582449948116704,0.04493085093435489,0.08733857733089057,-0.3461535351681668,-0.8522649477046107,29.987107659443534,0.13600015640258878,0.027460301528977382,-0.08029992580413836,-0.31969482925735804,0.15909497764908132,-0.19999737753074776,0.03939752592247103,0.3992002655029294,29.617308320929748,-16.66777606273575,0.11969745172660981,2,0.11449980735778809,0.09299993515014648,-0.40475010871887207,-0.7305002212524414,-0.057000160217285156,4,0.04660043159408578,-1.8067206013760313,6.447000026702881,2.6028380306934777,6.5209999084472665,-1.3894764316439876,6.541999816894531,0.04660043159408578
3323,2013-02-11,6.4790000915527335,6.545000076293945,6.438000202178955,6.500999927520753,5082313.0,-0.010084031164531937,-1.057697509892115,-0.24444220743442824,44.16667660077446,47.741736376644184,0.09138189924072648,0.16037995510009484,-0.26565205135128434,-0.7861040306568583,28.416831069689486,0.10699987411499023,0.01446207819703016,-0.14554991722107058,-0.3867638783701306,0.09566404392798944,-0.26615689779560014,-0.024942936646541014,0.45365624546814054,29.015565163681057,-15.786519510241792,0.12060698057452988,2,0.1804997920989999,0.1589999198913583,-0.29124999046325595,-0.62849998474121,-0.02900028228759588,0,0.04769254682704216,1.615385320764423,6.545000076293945,-1.8067206013760313,6.447000026702881,2.6028380306934777,6.5209999084472665,0.04769254682704216
3324,2013-02-12,6.4079999923706055,6.4689998626708975,6.361000061035156,6.449999809265138,7072526.0,-0.010958496400501283,1.699997615811973,1.9090968203393102,39.692699475631684,47.86027694581183,0.16569780083226693,0.2244586008238958,-0.18164363534917793,-0.7151306883571387,26.571593323175474,0.11800003051757724,-0.014306771812641728,-0.20485000610351545,-0.4644960920176713,0.054796079810640386,-0.33467304906059336,-0.07502696314643753,0.5133432199697872,18.07691390696898,-21.864735779943278,0.12982304295707803,2,0.2565000057220459,0.23000001907348633,-0.17924988269805908,-0.557499885559082,0.04500007629394531,1,0.057896350424711196,-1.057697509892115,6.4790000915527335,1.615385320764423,6.545000076293945,-1.8067206013760313,6.447000026702881,0.057896350424711196
3325,2013-02-13,6.427000045776367,6.4559998512268075,6.369999885559082,6.3979997634887695,4632950.0,0.002965052033143456,-1.0235276958117097,-0.690485921889177,42.01183283549148,46.498062688786185,0.1697188178550295,0.20286431642800196,-0.18566344184753447,-0.7301672682759879,24.626636635962544,0.0859999656677255,-0.04778302382748567,-0.17759995460510236,-0.4501978503374371,0.09499794112723237,-0.31389890247127017,-0.041301006738934554,0.47192944051181573,30.000021674436834,-10.633344852194785,0.13629894786616759,2,0.23749995231628418,0.2324998378753662,-0.19324994087219238,-0.5764999389648438,-0.14300012588500977,2,0.029873955328215684,1.699997615811973,6.4079999923706055,-1.057697509892115,6.4790000915527335,1.615385320764423,6.545000076293945,0.029873955328215684
3326,2013-02-14,6.285999774932861,6.38100004196167,6.151000022888184,6.320000171661378,9510234.0,-0.02193873811097402,1.94871559745198,-1.1724160610345928,37.507624442257814,43.56659717466085,0.284341052758494,0.3262529029353658,-0.03420405277386429,-0.5854403138988431,22.545534226124676,0.2760000228881836,-0.054650547838893004,-0.296800208091736,-0.5980918697393474,0.004491453555875324,-0.44744603891554124,-0.1461543772679308,0.5914125343452001,33.66577165565938,-4.4158177318387075,0.1506458308238055,2,0.2735002040863037,0.2735002040863037,-0.05224967002868652,-0.4354996681213379,-0.06499958038330078,3,0.043429883884913645,-1.0235276958117097,6.427000045776367,1.699997615811973,6.4079999923706055,-1.057697509892115,6.4790000915527335,0.043429883884913645
3327,2013-02-15,6.302999973297119,6.3979997634887695,6.2750000953674325,6.283999919891357,6952070.0,0.002704454179596194,-5.648684176611865,-0.5588185796028128,38.85468065271486,42.109329020605166,0.19574647370370712,0.29267610180667525,-0.03913913589641638,-0.5974754098316897,20.247749045057734,0.122999668121337,-0.03529159210677868,-0.25975000858306885,-0.5798643670577608,0.06036434989162309,-0.4198071878204148,-0.09969282934572288,0.5308275987975497,38.57866238723529,1.6398407688175567,0.16005717923734616,2,0.14899992942810059,0.2565000057220459,-0.010249853134155273,-0.3964998722076416,-0.05399990081787198,4,0.04791369935836909,1.94871559745198,6.285999774932861,-1.0235276958117097,6.427000045776367,1.699997615811973,6.4079999923706055,0.04791369935836909
3328,2013-02-18,6.255000114440918,6.317999839782715,6.23199987411499,6.287000179290772,2371650.0,-0.007615398867135359,-1.2051119031171482,-1.6842092054409943,41.92690989901191,41.38812830252622,0.19443142046100448,0.31816013221502715,0.019617452206585284,-0.5446273891273918,18.070074348538984,0.08599996566772461,-0.05803327437655881,-0.28309986591339076,-0.6187022680021634,0.05250253617538192,-0.4509010669577771,-0.11529866486900442,0.5378578047013614,32.70444778330599,-6.126452244955679,0.1678012010443864,2,0.13099980354309082,0.30449986457824707,0.0377500057220459,-0.33899998664855957,0.026000022888184482,0,0.03725016744569132,-5.648684176611865,6.302999973297119,1.94871559745198,6.285999774932861,-1.0235276958117097,6.427000045776367,0.03725016744569132
3329,2013-02-19,6.546999931335449,6.563000202178955,6.230000019073486,6.23799991607666,10003375.0,0.04668262374934118,-1.0492330986804075,-9.656230907925643,54.518602847278565,42.64931652539229,-0.10815857057796752,0.018110358147157335,-0.250853969182689,-0.8274451790311286,15.905321340506843,0.33300018310546875,-0.1137769634457717,0.014599943161011097,-0.31604939240378993,0.3452492787258121,-0.15072472462138897,0.17992461094341117,0.20734651403158466,96.11644080566927,51.4285425921765,0.16532466778240043,2,-0.1809999942779541,0.01250004768371582,-0.21924972534179688,-0.6309998035430908,-0.3400001525878906,1,-0.014815965035534284,-1.2051119031171482,6.255000114440918,-5.648684176611865,6.302999973297119,1.94871559745198,6.285999774932861,-0.014815965035534284
3330,2013-02-20,6.668000221252441,6.754000186920166,6.560999870300293,6.570000171661378,8139959.0,0.018481791841459705,-2.327572953619626,0.3171522483873926,50.735772148137386,43.66609007912655,-0.23033632648734326,-0.11359714262989229,-0.34883058294907965,-0.9331335839831665,13.710022039043846,0.2070002555847168,-0.1347059478699162,0.13870022296905482,-0.1852432815345555,0.46264372747266513,-0.023271529282750336,0.30067197522086,-0.5170001983642578,85.73798635597663,42.26523485823772,0.16197175225180538,2,-0.2155001163482666,-0.10850024223327637,-0.32825005054473877,-0.752000093460083,-0.5080003738403329,2,-0.03224357310346748,-1.0492330986804075,6.546999931335449,-1.2051119031171482,6.255000114440918,-5.648684176611865,6.302999973297119,-0.03224357310346748
3331,2013-02-21,6.548999786376952,6.626999855041504,6.454999923706055,6.619999885559082,6948153.0,-0.017846495339968294,3.0470553916233776,-0.7244904413661047,38.091928572756785,43.05630305267277,-0.10655058497491066,-0.004349542059169487,-0.21022912910581315,-0.7966274140933889,11.763151236297379,0.21300029754638672,-0.14128257143015865,0.025749802589415616,-0.29158171531498045,0.3430813204938117,-0.13291595636278242,0.18441556154161365,-0.3859397602081289,60.877798687424075,22.862583659917682,0.1586657589521979,2,-0.09649968147277743,0.010500192642212802,-0.2092496156692496,-0.6329996585845938,-0.4340000152587882,3,-0.040464173939483095,-2.327572953619626,6.668000221252441,-1.0492330986804075,6.546999931335449,-1.2051119031171482,6.255000114440918,-0.040464173939483095
3332,2013-02-22,6.372000217437744,6.638000011444093,6.361000061035156,6.5960001945495605,8446067.0,-0.02702696208776767,-1.2520294630742463,3.1549248478824037,38.466965623135756,42.423001832935135,0.04842013754494623,0.1551664187060462,-0.01589368332675889,-0.604346806561078,10.404504043501067,0.27699995040893644,-0.1418859103892922,-0.13509976863861084,-0.44847983198140007,0.1782802947041784,-0.29178980031000545,0.021590263032783774,-0.197121388053894,27.099265816610675,-8.215648384646933,0.1566900316713945,2,0.08049988746643066,0.1874997615814209,0.012749910354614258,-0.41250014305114746,-0.19900035858154297,4,-0.02369742902314309,3.0470553916233776,6.548999786376952,-2.327572953619626,6.668000221252441,-1.0492330986804075,6.546999931335449,-0.02369742902314309
3333,2013-02-25,6.526999950408936,6.59499979019165,6.401000022888184,6.431000232696532,8403610.0,0.024325129893595587,-1.487174314394356,-0.42857021214999025,49.47146353372257,43.509531172723015,-0.11069560717136806,-0.011280372594257848,-0.15107661420287677,-0.7416837802776648,8.629391660184252,0.22299957275390625,-0.1297816736873596,0.026799964904785867,-0.2778983191837039,0.3314982489932756,-0.125549177139459,0.17914910694903075,-0.3405386938743602,56.67935805363159,19.95333220927172,0.15234914204424488,2,-0.07449984550476163,0.032500028610228604,-0.12499988079071134,-0.5569999217987069,-0.37599992752075284,0,-0.04259229049209223,-1.2520294630742463,6.372000217437744,3.0470553916233776,6.548999786376952,-2.327572953619626,6.668000221252441,-0.04259229049209223
3334,2013-02-26,6.335999965667725,6.460000038146973,6.316999912261963,6.4000000953674325,8972200.0,-0.029263059015228743,-1.803917535412089,-0.6666699780455548,44.17873138527325,43.75029767825433,0.07712794688467639,0.1759834439586534,0.05696217125711023,-0.5374970774066412,8.534699693290596,0.21000003814697354,-0.13321165864473183,-0.15610001087188685,-0.4695324731217676,0.1573324513779939,-0.31281624199682767,0.0006162202530539673,-0.13818793052543654,4.347835575303124,-32.38700864202164,0.1567162311249404,2,0.1165001392364502,0.22350001335144043,0.07700014114379883,-0.3659999370574951,-0.3080000877380362,1,-0.008680528509571461,-1.487174314394356,6.526999950408936,-1.2520294630742463,6.372000217437744,3.0470553916233776,6.548999786376952,-0.008680528509571461
3335,2013-02-27,6.439000129699707,6.456999778747559,6.333000183105469,6.4099998474121085,4748715.0,0.016256339108285944,2.815396804436815,-0.45312849245258474,49.752784471735026,45.11087101486291,-0.026810394364336076,0.08066306685782365,-0.025420022443762846,-0.6245658486310894,8.867856507895834,0.12399959564208984,-0.13122953634252,-0.055349850654602406,-0.36645460990505185,0.25575490859584704,-0.21090223027982713,0.10020252897062232,-0.23006433152186112,38.006286524080906,-1.6216247826838952,0.15555237962522483,2,0.05299997329711914,0.12049984931945801,0.004999876022338867,-0.46900010108947754,-0.42799997329711914,2,-0.03603049328762298,-1.803917535412089,6.335999965667725,-1.487174314394356,6.526999950408936,-1.2520294630742463,6.372000217437744,-0.03603049328762298
3336,2013-02-28,6.560999870300293,6.59499979019165,6.423999786376952,6.505000114440918,9172859.0,0.018947000798752223,1.7580735715988853,1.9310072675851953,50.487204387133644,46.40337365202055,-0.11812073756261476,-0.05054382526903822,-0.12544261169657211,-0.7302580190410133,8.370699748441316,0.17100000381469815,-0.11187882733318943,0.07084989547729492,-0.23389444864793152,0.37559423960252136,-0.08152227658531785,0.2232220675399077,-0.34116278434760083,76.0124245008064,33.66754100378684,0.15237217206261322,2,-0.0689997673034668,-0.0014998912811279297,-0.11499977111816406,-0.5889997482299805,-0.6960000991821289,3,-0.061118736597358114,2.815396804436815,6.439000129699707,-1.803917535412089,6.335999965667725,-1.487174314394356,6.526999950408936,-0.061118736597358114
3337,2013-03-01,6.5229997634887695,6.567999839782715,6.382999897003174,6.5,7348073.0,-0.005791816424740137,2.2743377022339626,0.4107118528610354,51.36306267659814,47.45183507175235,-0.05099444208020909,-0.04377110654526817,-0.06651764799642557,-0.6786562980542383,7.15614164042914,0.18499994277954102,-0.09878877753374571,0.05124979019165021,-0.18925652989844632,0.29175611028174675,-0.06900336985339806,0.17150295023669848,-0.29247941551672785,74.10069844667655,28.827595643023614,0.12025316004504842,3,-0.03099966049194336,0.03650021553039551,-0.07699966430664062,-0.550999641418457,-0.559999942779541,4,-0.062547908502819,1.7580735715988853,6.560999870300293,2.815396804436815,6.439000129699707,-1.803917535412089,6.335999965667725,-0.062547908502819
3338,2013-03-04,6.389999866485597,6.478000164031982,6.382999897003174,6.478000164031982,4076767.0,-0.02038937633381721,1.159089677594148,-3.826139237881953,49.463003442274704,46.89010180452969,0.11529334431840965,0.06831619051482107,0.08384297180196665,-0.5307101609162244,5.690208440520289,0.1399998664855957,-0.06657934889410111,-0.06625010967254585,-0.2836683201303707,0.15116810078527898,-0.17495921490145783,0.04245899555636612,-0.14900992173459215,26.258987869806568,-21.526688021705446,0.10870910522891233,3,0.14550018310546786,0.16950011253356845,0.07925021648406894,-0.4179997444152841,-0.26200008392334073,0,-0.03395931332761393,2.2743377022339626,6.5229997634887695,1.7580735715988853,6.560999870300293,2.815396804436815,6.439000129699707,-0.03395931332761393
3339,2013-03-05,6.502999782562256,6.526999950408936,6.416999816894531,6.4650001525878915,6284948.0,0.01768386830011126,1.558143661112773,-0.4318125169330747,52.14688524307515,47.04689214841167,-0.00514546173875452,-0.05033607613194668,-0.015251038958144392,-0.6270289146500048,5.166670065307216,0.13700008392333984,-0.033458160449040264,0.04869980812072772,-0.16616474197261155,0.263564358214067,-0.05873246692594147,0.1561320831673969,-0.25174963296786856,64.88544061093488,14.236560932839978,0.10743227504666954,3,-0.025499820709228516,0.05650019645690918,-0.01524960994720459,-0.5309996604919434,-0.5639996528625488,1,-0.054128828455131894,1.159089677594148,6.389999866485597,2.2743377022339626,6.5229997634887695,1.7580735715988853,6.560999870300293,-0.054128828455131894
3340,2013-03-06,6.547999858856201,6.651000022888184,6.510000228881836,6.52899980545044,6872284.0,0.0069198950943551996,-3.9474300629099184,0.5000062742342181,57.82557100829709,49.23951908569392,-0.07706152791056553,-0.0982468366065401,-0.052337795718806035,-0.6541344180215223,5.671508839361089,0.14800024032592773,-0.00021762114736212368,0.09234988689422607,-0.1246082793325014,0.30930805312095355,-0.01612919621913722,0.20082897000758937,-0.28669470851529866,61.56712102583993,8.407713061447637,0.10847908311336373,3,-0.06399989128112793,0.011500120162963867,-0.058249831199645996,-0.5759997367858887,-0.8449997901916504,2,-0.07941356019169887,1.558143661112773,6.502999782562256,1.159089677594148,6.389999866485597,2.2743377022339626,6.5229997634887695,-0.07941356019169887
3341,2013-03-07,6.485000133514403,6.63700008392334,6.480999946594237,6.5869998931884775,5083046.0,-0.009621216661541365,-1.8363626905720443,-5.368393314260245,55.290704444013166,51.108823399124745,-0.02692646874069471,-0.033997331387102925,0.02042418028349413,-0.5747660331072355,6.142511640428195,0.15600013732910245,-0.013778113389462554,0.027450156211852317,-0.18985434904019804,0.24475466146390268,-0.08120209641417286,0.1361024088378775,-0.2138410824419159,38.059771865553,-16.24406309390171,0.10865225262602507,3,-0.0010001659393301665,0.07449984550476163,0.0277498960495004,-0.5130000114440909,-0.7760000228881818,3,-0.0730917451585219,-3.9474300629099184,6.547999858856201,1.558143661112773,6.502999782562256,1.159089677594148,6.389999866485597,-0.0730917451585219
3342,2013-03-08,6.8499999046325675,6.932000160217285,6.565999984741211,6.5999999046325675,14942089.0,0.05628369523569465,-1.3018890558319742,-2.450986167014903,64.60481139877668,52.79030649524187,-0.3542440047075468,-0.395239851390202,-0.330338498898592,-0.9205017575682328,7.091295233429726,0.44700002670288175,-0.020342031894463375,0.37719993591308487,0.0996091318424277,0.654790739983742,0.2384045338777563,0.5159953379484135,-0.5691840308431262,85.06371288336935,26.869905305467647,0.13879540203532878,3,-0.22549986839294345,-0.29049992561340243,-0.33224987983703524,-0.8499999046325675,-1.4159998893737784,4,-0.1437956419310693,-1.8363626905720443,6.485000133514403,-3.9474300629099184,6.547999858856201,1.558143661112773,6.502999782562256,-0.1437956419310693
3343,2013-03-11,6.7880001068115225,6.869999885559082,6.736999988555907,6.869999885559082,5123937.0,-0.009051065501346267,2.243908679622738,-0.3279991149902379,56.66851912838243,54.17806068892067,-0.28086370545295836,-0.32559713443996063,-0.2541416564559791,-0.8380616242242391,8.091352270747775,0.13299989700317472,0.0034022709693752873,0.2997501373291005,-0.011633107312022162,0.6111333819702232,0.14405851500853917,0.4554417596496618,-0.48113686156496716,72.03884322160211,17.87191217191497,0.1556916223205613,3,-0.1554999351501456,-0.2285001277923575,-0.20875024795532138,-0.6495001316070548,-1.273000240325926,0,-0.12153804848565553,-1.3018890558319742,6.8499999046325675,-1.8363626905720443,6.485000133514403,-3.9474300629099184,6.547999858856201,-0.12153804848565553
3344,2013-03-12,6.77899980545044,6.873000144958496,6.771999835968018,6.796000003814697,4125429.0,-0.0013259135561961566,-5.516120100904448,0.20732005163810144,53.274325528297865,54.56934302853875,-0.22620313981743045,-0.3029075825366254,-0.22924100237797784,-0.8112440974106985,8.866485203254607,0.10100030899047852,0.04151466840534024,0.2721998453140264,-0.06239216364425282,0.6067918542723056,0.10490384083488635,0.43949584979316647,-0.44713108360505593,66.07532543327692,15.24502861703344,0.16729600447913975,3,-0.12149977684021085,-0.23749971389770597,-0.1772499084472665,-0.6179997920989999,-1.3199996948242188,1,-0.09603186923899432,2.243908679622738,6.7880001068115225,-1.3018890558319742,6.8499999046325675,-1.8363626905720443,6.485000133514403,-0.09603186923899432
3345,2013-03-13,6.61899995803833,6.691999912261963,6.517000198364258,6.619999885559082,9700258.0,-0.023602279392819447,1.4137894747226945,0.058818579602830406,52.01613556688872,54.73922427073377,-0.04244916756245232,-0.13469178055254005,-0.06344746399790324,-0.6354858345240304,9.159001495583333,0.26199960708618253,0.04657217894082333,0.10260000228881871,-0.23336638827987866,0.4385663928575161,-0.06538319299553041,0.27058319757316784,-0.26312597865806975,30.59865766703051,-18.17745087087063,0.16798319528434882,3,0.038500070571899414,-0.0774998664855957,-0.01725006103515625,-0.4249999523162842,-1.1999998092651367,2,-0.10273452676379136,-5.516120100904448,6.77899980545044,2.243908679622738,6.7880001068115225,-1.3018890558319742,6.8499999046325675,-0.10273452676379136
3346,2013-03-14,6.559000015258789,6.690000057220459,6.546000003814697,6.677999973297119,5796321.0,-0.00906480482851113,1.013984987979046,119.00858369098712,55.77516716554447,55.22945810283891,0.019262970214023234,-0.05606517187790239,-0.0023902793182717375,-0.5626787049391719,8.366106667453996,0.14400005340576172,0.07657730005685881,0.028950047492981135,-0.28931921595006393,0.3472193109360262,-0.13018458422854096,0.18808467921450323,-0.18008098864504785,10.120438736186085,-39.68755062380308,0.1591346317215225,3,0.09850001335144043,-0.017499923706054688,0.07774996757507324,-0.27699995040893555,-0.9569997787475577,3,-0.13050769089843706,1.4137894747226945,6.61899995803833,-5.516120100904448,6.77899980545044,2.243908679622738,6.7880001068115225,-0.13050769089843706
3347,2013-03-15,6.605000019073486,6.684000015258789,6.556000232696532,6.559000015258789,11317229.0,0.007013264782388173,-3.9231093708447,-0.3865547902116116,52.58278497033816,55.57610049484597,-0.015513472651141669,-0.08251038113427711,-0.048388605963472386,-0.5941008388385516,7.639623388487777,0.12799978256225675,0.09116205498358276,0.05985004901886004,-0.24125612147500508,0.36095621951272516,-0.09070303622807252,0.2104031342657926,-0.2039577471156031,24.719054469277484,-23.219259951933946,0.1505530852469326,3,0.06949996948242188,-0.06349992752075195,0.04374992847442627,-0.28949999809265137,-0.879000186920166,4,-0.1356547927115601,1.013984987979046,6.559000015258789,1.4137894747226945,6.61899995803833,-5.516120100904448,6.77899980545044,-0.1356547927115601
3348,2013-03-18,6.48799991607666,6.521999835968018,6.433000087738037,6.489999771118164,6132401.0,-0.017713868684172684,1.6969626910961477,-0.043475105992598656,55.292479617361266,55.92561098087776,0.13058193004582108,0.055696059857766045,0.07186366876662653,-0.4642367931339635,6.568009973457337,0.17199993133544922,0.09309131832723416,-0.0688000440597536,-0.33909156023360243,0.20149147211409524,-0.203945802146678,0.06634571402717082,-0.06571932858840057,12.499959360474756,-39.26056195832617,0.1351457580869244,3,0.19450020790100098,0.05350017547607422,0.16075003147125244,-0.1724998950958252,-0.5789999961853027,0,-0.16245374760350373,-3.9231093708447,6.605000019073486,1.013984987979046,6.559000015258789,1.4137894747226945,6.61899995803833,-0.16245374760350373
3349,2013-03-19,6.449999809265138,6.585000038146973,6.4060001373291025,6.460000038146973,6821582.0,-0.00585698324646422,-2.653075126508417,5.000476871721062,50.40115553941756,55.100675928780035,0.1791085448361045,0.09070716212387442,0.11635209765269128,-0.41113190522953946,6.883914982106311,0.1789999008178702,0.09531163158230971,-0.10195014476775999,-0.37643067734423674,0.17253038780871677,-0.23919041105599792,0.035290121520477946,0.48200035095214755,15.384512783747557,-36.54130124877054,0.13724026628823835,3,0.21900033950805575,0.09150028228759677,0.198750138282775,-0.13449978828430265,-0.544999599456788,1,-0.14496123572538022,1.6969626910961477,6.48799991607666,-3.9231093708447,6.605000019073486,1.013984987979046,6.559000015258789,-0.14496123572538022
3350,2013-03-20,6.453000068664551,6.537000179290772,6.375,6.46999979019165,6232485.0,0.0004651565097884003,1.1456906379175729,1.6999332443259187,45.68690838098531,54.033587477332496,0.18016129890756627,0.07459846241295054,0.11552771431253017,-0.39871288891641044,6.445247234528069,0.16200017929077237,0.11238089053300548,-0.08819987773895299,-0.3603743903082348,0.18397463483032883,-0.22428713402359346,0.047887378545687476,0.46848009109497113,24.761922062115975,-23.12084530799005,0.13608725628464088,3,0.2005000114440918,0.0885000228881836,0.1982499361038208,-0.13750004768371582,-0.5420002937316895,2,-0.15403687392863108,-2.653075126508417,6.449999809265138,1.6969626910961477,6.48799991607666,-3.9231093708447,6.605000019073486,-0.15403687392863108
3351,2013-03-21,6.283999919891357,6.440000057220459,6.260000228881836,6.427999973297119,7586974.0,-0.026189392061817807,1.142852277178263,8.470730133797089,41.35936871306707,51.450760512253645,0.3549812320853727,0.23476402796937723,0.27894974865329836,-0.21508772053595226,6.7343629009135695,0.19299983978271484,0.11194341367271576,-0.24395003318786657,-0.5393373275057076,0.05143726112997449,-0.3916436803467871,-0.09625638602894604,0.6156210334777832,5.660307335198697,-37.29889853986187,0.14769364715892047,3,0.2825002670288086,0.25750017166137695,0.37800002098083496,0.03150010108947754,-0.2890000343322754,3,-0.13765114292571778,1.1456906379175729,6.453000068664551,-2.653075126508417,6.449999809265138,1.6969626910961477,6.48799991607666,-0.13765114292571778
3352,2013-03-22,6.2210001945495605,6.302000045776367,6.184999942779541,6.302000045776367,5161277.0,-0.010025417909758083,1.888896738074634,0.5624987582370277,43.564367582329744,49.99474367380335,0.3569068670093376,0.3013200147998578,0.33871584206501204,-0.13870273180421577,7.264490797646247,0.11700010299682617,0.09445558317670244,-0.29939975738525426,-0.6183495599627822,0.019550045192273657,-0.4588746586740182,-0.1399248560964903,0.6402435153503419,9.000060796723176,-34.581529325833976,0.15947490128876413,3,0.307999849319458,0.33749985694885254,0.3384997844696045,0.09449982643127441,0.36899995803833097,4,-0.09950167797465381,1.142852277178263,6.283999919891357,1.1456906379175729,6.453000068664551,-2.653075126508417,6.449999809265138,-0.09950167797465381
3353,2013-03-25,6.249000072479247,6.357999801635742,6.184000015258789,6.303999900817871,6056006.0,0.004500864339181065,1.1349715506018985,0.6790114735472739,39.65798962607098,48.48181746244481,0.27313210414077904,0.26501254632738913,0.30922396724116563,-0.1532581512948603,7.7071280963485815,0.17399978637695312,0.0865016147390767,-0.2574998855590831,-0.5986936957893603,0.08369392467119408,-0.4280967906742221,-0.08690298044394407,0.558144136051026,16.20948965346642,-23.657912576305392,0.1705969051151386,3,0.18899989128112882,0.30900001525878995,0.2567498683929452,0.07249999046325772,0.43200016021728516,0,-0.08369342843013128,1.888896738074634,6.2210001945495605,1.142852277178263,6.283999919891357,1.1456906379175729,6.453000068664551,-0.08369342843013128
3354,2013-03-26,6.2810001373291025,6.352000236511231,6.23199987411499,6.249000072479247,4858173.0,0.005120829649336134,-2.636349186853863,-0.5818211768378024,39.01235420650943,47.03695286684711,0.18222480188230872,0.24103895664628094,0.27130176723236676,-0.17321563698693243,7.7714293028664585,0.12000036239624112,0.023644279714337024,-0.22274982929229648,-0.5705523895407563,0.12505273095616332,-0.3966511094165268,-0.048848549168066135,0.4638296518740219,27.47877535306889,-9.245384677012872,0.17390128012423006,3,0.15599989891052157,0.27699995040893466,0.19174981117248446,0.04049992561340243,0.30099964141845614,1,-0.05922627118361001,1.1349715506018985,6.249000072479247,1.888896738074634,6.2210001945495605,1.142852277178263,6.283999919891357,-0.05922627118361001
3355,2013-03-27,6.206999778747559,6.355999946594237,6.1570000648498535,6.320000171661378,4840540.0,-0.01178162027759666,1.1513507383245851,-3.5312551222636115,38.66230486533246,45.135523722379105,0.21415795282626515,0.3128049300832272,0.3400099006287167,-0.08494197371286205,7.974115416556359,0.19899988174438388,-0.019207196956019246,-0.2851501703262329,-0.6567097210758002,0.08640938042333435,-0.470929945701017,-0.09937039495144884,0.481747033061132,17.667743903055463,-18.10724830072044,0.18577977537478382,3,0.2135002613067627,0.33750033378601074,0.2557501792907715,0.11450028419494629,0.47500038146972656,2,-0.04865467692994607,-2.636349186853863,6.2810001373291025,1.1349715506018985,6.249000072479247,1.888896738074634,6.2210001945495605,-0.04865467692994607
3356,2013-03-28,6.1599998474121085,6.263000011444093,6.144999980926514,6.239999771118164,5127255.0,-0.007572085228096048,-1.14546179655464,0.7079614649399337,12.004421769600597,40.62681670007493,0.22194784514900512,0.3459601600259834,0.37687141581936867,-0.027246039987583792,8.632163561519818,0.11800003051757901,-0.05890833849656474,-0.31210010051727366,-0.7103361324303865,0.0861359313958392,-0.5112181164738301,-0.11298208456071723,0.4649373547615214,7.042196766011139,-21.568730299186132,0.1991180159565563,3,0.20500016212463468,0.3785002231597909,0.34600019454956144,0.1615002155303964,0.5390000343322763,3,-0.04042209068947544,1.1513507383245851,6.206999778747559,-2.636349186853863,6.2810001373291025,1.1349715506018985,6.249000072479247,-0.04042209068947544
3357,2013-04-02,6.114999771118164,6.208000183105469,6.066999912261963,6.179999828338622,6591189.0,-0.007305207371530953,1.330568220778146,0.8125014901175204,12.233458420476921,35.842481011532236,0.21247596551269154,0.3782181078729785,0.4115814256100574,0.02701958269702409,9.560946829815004,0.14100027084350586,-0.08910932203694344,-0.33670017719268763,-0.7646495708208834,0.0912492164355081,-0.5506748740067859,-0.12272548037858932,0.4427462200808696,16.494803128446215,-6.349204212252587,0.21397469681409786,4,0.2110002040863037,0.38450026512145996,0.39100027084350586,0.20650029182434082,0.6400003433227539,1,-0.01962385773518016,-1.14546179655464,6.1599998474121085,1.1513507383245851,6.206999778747559,-2.636349186853863,6.2810001373291025,-0.01962385773518016
3358,2013-04-03,6.172999858856201,6.23799991607666,6.0980000495910645,6.105000019073486,5506089.0,0.00948488796548741,-2.4146401032762292,-1.0461504603308656,17.765978601183747,32.21635024061736,0.11744469672130364,0.3195087516267847,0.3423346052509686,-0.021587001991134613,10.46606498254754,0.1399998664855957,-0.12392363240448478,-0.267850089073181,-0.713042096438965,0.17734191829260304,-0.4904460927560734,-0.04525408539028852,0.30622675971290114,36.67817785528913,18.50526929589379,0.22259600368289223,4,0.12900018692016602,0.32650017738342285,0.33300018310546875,0.15150022506713867,0.48600006103515625,2,0.0675522927695249,1.330568220778146,6.114999771118164,-1.14546179655464,6.1599998474121085,1.1513507383245851,6.206999778747559,0.0675522927695249
3359,2013-04-04,6.151000022888184,6.2170000076293945,6.125999927520753,6.197000026702881,6029794.0,-0.003563880847405998,1.1162817776052578,-0.6764722381947463,20.822965699258646,29.45368994264773,0.10344997866993833,0.330742888005811,0.35540489638316686,0.00804932485738341,11.265309756768788,0.09100008010864169,-0.1594404292844933,-0.2722499370574951,-0.7345976808305865,0.19009780671559628,-0.5034238089440404,-0.04107606517094986,0.2622703226717764,29.065778770684343,11.94974232309184,0.2311738718865457,4,0.10249996185302734,0.34850001335144043,0.35500001907348633,0.18700003623962402,0.48400020599365234,3,0.08616488503270858,-2.4146401032762292,6.172999858856201,1.330568220778146,6.114999771118164,-1.14546179655464,6.1599998474121085,0.08616488503270858
3360,2013-04-05,6.027999877929688,6.21999979019165,5.938000202178955,6.175000190734862,8652133.0,-0.019996771988425532,1.3797482616533607,3.1956587090152926,19.30637616191062,27.003357436963686,0.17860630186064697,0.4350960896394733,0.4656376917778795,0.14240727584238133,11.78684429874692,0.2819995880126953,-0.19737495037587038,-0.369250082969665,-0.8596904678579946,0.12119030191866464,-0.6144702754138303,-0.12402989052549973,0.32986719830259226,27.69222417521815,9.290954403406133,0.2452201924441649,4,0.12000012397766024,0.40700030326843173,0.47800016403198153,0.31000018119811923,0.624000072479248,4,0.09190443132658799,1.1162817776052578,6.151000022888184,-2.4146401032762292,6.172999858856201,1.330568220778146,6.114999771118164,0.09190443132658799
3361,2013-04-08,6.011000156402588,6.066999912261963,5.988999843597412,6.059999942779541,5059822.0,-0.002820126388744848,1.476203451407811,0.3333311708111445,14.473711228482458,23.771062286536207,0.17076647451349203,0.4371785386734164,0.47134356382259757,0.1718989606861534,12.511677608450993,0.07800006866455078,-0.22750030438226965,-0.36254980564117467,-0.8801924242049717,0.15509281292262234,-0.6213711149230727,-0.10372849635927661,0.2712908825000939,24.333341280626883,6.453168665778655,0.2588213092818984,4,0.13699984550476074,0.4240000247955322,0.5147498846054077,0.3444998264312744,0.5229997634887695,0,0.11162867848206348,1.3797482616533607,6.027999877929688,1.1162817776052578,6.151000022888184,-2.4146401032762292,6.172999858856201,0.11162867848206348
3362,2013-04-09,5.864999771118164,6.052999973297119,5.853000164031982,6.026000022888184,8377834.0,-0.02428886732416935,-1.162166341900962,3.285733748540288,13.98846110169687,20.91889245049464,0.2916250859288505,0.5329248852443769,0.6033147565789845,0.32911029727926877,12.18151600347782,0.19999980926513672,-0.25745923173147744,-0.4593001842498783,-0.9734962186213991,0.05489585012164255,-0.7163982014356387,-0.20220216706411787,0.35531891717424724,3.116783068678219,-14.805976681033199,0.2570980171857605,4,0.2395002841949463,0.5275003910064697,0.6607502698898315,0.49050021171569824,0.5650000572204581,1,0.14219951290249044,1.476203451407811,6.011000156402588,1.3797482616533607,6.027999877929688,1.1162817776052578,6.151000022888184,0.14219951290249044
3363,2013-04-10,5.9629998207092285,5.96999979019165,5.866000175476074,5.889999866485597,9617779.0,0.016709301520122732,1.390798675816105,-0.45341515569744917,23.675695292512287,19.214819237828287,0.16627512064330485,0.3899413436528576,0.4931021764361585,0.24448982409205655,11.83351205511579,0.10500001907348633,-0.26699879944566884,-0.32005012035369873,-0.8093841686981671,0.16928392799076963,-0.5647171445259325,-0.07538309618146499,0.18385516273109737,29.972689026497623,11.244351076514373,0.24466702417223418,4,0.14150023460388184,0.4295003414154053,0.5627502202987671,0.3925001621246338,0.4380002021789551,2,0.1328191040658946,-1.162166341900962,5.864999771118164,1.476203451407811,6.011000156402588,1.3797482616533607,6.027999877929688,0.1328191040658946
3364,2013-04-11,6.127999782562256,6.138999938964844,5.936999797821045,5.949999809265138,7028540.0,0.02767063002081427,1.019998521806924,2.4383573276200106,35.050589904830034,18.81351757555024,-0.025379206447327718,0.18305474893299944,0.3229389290002711,0.09444374767186581,11.008789143612544,0.20200014114379883,-0.2734273449215294,-0.12250015735626185,-0.5563959328124222,0.31139561809989846,-0.33944804508434157,0.09444773037181786,-0.27499961853027344,74.9318524947574,54.61348581853155,0.21694788772808005,4,-0.06999969482421875,0.26450037956237793,0.4195002317428589,0.2390000820159912,0.32700014114379883,3,0.0866514615160574,1.390798675816105,5.9629998207092285,-1.162166341900962,5.864999771118164,1.476203451407811,6.011000156402588,0.0866514615160574
3365,2013-04-12,5.939000129699707,6.085999965667725,5.820000171661378,6.085000038146973,8965654.0,-0.03084198100012392,2.5945975552390834,-0.8202243278068475,34.41735187786422,21.303843143135087,0.1358979552650501,0.33571052147243297,0.5078253947830831,0.2925321937970198,11.826488460160324,0.307999610900878,-0.2824844685672252,-0.27749981880188024,-0.6961143793374891,0.14111474173372862,-0.48680709906968467,-0.06819253853407581,0.19999980926513672,37.30408929268089,14.506506866562844,0.20930728026780432,4,0.08999991416931152,0.437000036239624,0.5794998407363892,0.4649999141693115,0.7039999961853027,4,0.11719146051227991,1.019998521806924,6.127999782562256,1.390798675816105,5.9629998207092285,-1.162166341900962,5.864999771118164,0.11719146051227991
3366,2013-04-15,5.703000068664551,5.9190001487731925,5.685999870300293,5.901000022888184,8155316.0,-0.03973733892595299,-1.008620051794295,1.3561649204399968,29.76562339928961,23.251861474114275,0.3355410690837539,0.5315457264797825,0.7287934065435602,0.5378099682814987,12.875702123888534,0.25300025939941406,-0.30112712593300106,-0.47069988250732386,-0.9160549151733779,-0.025344849841269834,-0.6933773988403509,-0.24802236617429685,0.43599987030029297,3.7528026020778733,-19.93125702475378,0.222677516333027,4,0.2589998245239258,0.6059999465942383,0.8187499046325684,0.748999834060669,0.9159998893737793,0,0.16640362446402857,2.5945975552390834,5.939000129699707,1.019998521806924,6.127999782562256,1.390798675816105,5.9629998207092285,0.16640362446402857
3367,2013-04-16,5.709000110626222,5.853000164031982,5.692999839782715,5.75,9822451.0,0.0010520851989181956,-3.383544642798822,0.2070701962257563,28.537368784535744,24.44868260559783,0.297141066219754,0.47956542457275475,0.699590585462011,0.5426218327383365,13.981616597748909,0.16000032424926758,-0.31612010637438104,-0.4198998451232905,-0.8628339974729649,0.023034307226383888,-0.6413669212981272,-0.19843276894845374,0.41187982559203995,5.0773149756320315,-18.744545134561168,0.22146707617483707,4,0.2439997196197501,0.5999999046325675,0.8127498626708975,0.8249998092651358,0.6710000038146964,1,0.1445086343105082,-1.008620051794295,5.703000068664551,2.5945975552390834,5.939000129699707,1.019998521806924,6.127999782562256,0.1445086343105082
3368,2013-04-17,5.434000015258789,5.699999809265138,5.427000045776367,5.691999912261963,13473685.0,-0.048169572611423184,-1.0073524126747666,6.292697393670978,21.785479883576812,24.555628626077628,0.5099128477387245,0.7078454125128264,0.9538714279709142,0.8216274235465102,15.76400588917452,0.2820000648498544,-0.31105936694870184,-0.6421999454498293,-1.1511292667758024,-0.13327062412385615,-0.8966646061128154,-0.38773528478684316,0.6694847183227539,0.9831419287262284,-21.451807611706766,0.25446466066298634,4,0.3894999027252197,0.7160000801086426,1.1579999923706055,1.1099998950958252,0.8169999122619638,2,0.18329035890376222,-3.383544642798822,5.709000110626222,-1.008620051794295,5.703000068664551,2.5945975552390834,5.939000129699707,0.18329035890376222
3369,2013-04-18,5.514999866485597,5.635000228881836,5.4650001525878915,5.570000171661377,9732376.0,0.014906119065027257,-1.193553150514691,0.21317956252945236,27.055704259756183,25.4166650813938,0.3678972169040531,0.5831020860384788,0.8577599544109686,0.7449691013913968,17.676550781955058,0.20100021362304688,-0.30371540658127216,-0.5144500970840449,-1.0498891164288882,0.020988922260798404,-0.782169606756467,-0.2467305874116228,0.5478957858276354,13.353540425883063,-9.284374811934354,0.2677195096724217,4,0.2680001258850089,0.635000228881835,1.0810002088546744,1.0290000438690177,0.8070001602172843,3,0.16065279743464167,-1.0073524126747666,5.434000015258789,-3.383544642798822,5.709000110626222,-1.008620051794295,5.703000068664551,0.16065279743464167
3370,2013-04-19,5.459000110626222,5.630000114440918,5.3979997634887695,5.593999862670898,9174352.0,-0.01015408109067839,1.2415465169046627,2.454527326952444,26.89519230497224,26.79682964544822,0.3740295516632397,0.5911228270339786,0.8983627903564253,0.8028413334334035,19.894987342257746,0.23200035095214844,-0.308629135838121,-0.5207498550415028,-1.0748574882669857,0.03335777818398,-0.7978036716542443,-0.24369603842876142,0.5657418052947989,11.708311329587778,-12.369374332023186,0.2770538166127414,4,0.30949974060058505,0.5859997272491446,1.1404999494552603,1.0849997997283927,1.0,4,0.1824509604132576,-1.193553150514691,5.514999866485597,-1.0073524126747666,5.434000015258789,-3.383544642798822,5.709000110626222,0.1824509604132576
3371,2013-04-22,5.419000148773193,5.507999897003174,5.357999801635742,5.480000019073486,9564134.0,-0.007327342194986652,1.564112387209312,0.4518517210320924,26.984133491732507,28.240793244341067,0.3589730523788228,0.5934215221918144,0.9245691804583167,0.843621985337764,21.676068815498823,0.15000009536743164,-0.32476487586647895,-0.5174998283386234,-1.1056062671465128,0.07060661046926597,-0.8115530477425681,-0.22344660893467871,0.5556023949532474,12.323293429959415,-12.188391169141996,0.29405321940394447,4,0.3294997215270996,0.6049997806549072,1.1804999113082886,1.124999761581421,0.9809999465942392,0,0.2258719216660139,1.2415465169046627,5.459000110626222,-1.193553150514691,5.514999866485597,-1.0073524126747666,5.434000015258789,0.2258719216660139
3372,2013-04-23,5.602000236511231,5.61299991607666,5.380000114440918,5.440000057220459,14650604.0,0.03377008354197364,1.532612892776158,-2.6557462908243976,32.55956751995397,29.227890158501253,0.15057810287216356,0.3812148583981436,0.7264582865418934,0.6623149824252641,22.90804815204585,0.2329998016357422,-0.3262573601085128,-0.3035497426986682,-0.893762955972071,0.2866634705747346,-0.5986563493353696,-0.008443136061966783,0.3109420330061399,71.34515480476176,46.37423377492148,0.2951066066367014,4,0.1464996337890616,0.41899967193603427,0.9974998235702506,0.9574997425079337,1.007999897003172,1,0.18154224894507642,1.564112387209312,5.419000148773193,1.2415465169046627,5.459000110626222,-1.193553150514691,5.514999866485597,0.18154224894507642
3373,2013-04-24,5.72599983215332,5.75,5.620999813079834,5.627999782562256,10114611.0,0.0221348786874227,-1.303575001809427,0.6049379082177756,37.7803235913008,29.53119390144245,-0.011818176526934288,0.22769864809387474,0.5906049210678326,0.5418005433117399,24.208425680514445,0.14799976348876864,-0.321406385099233,-0.15340013504028338,-0.7256117452362094,0.41881147515564265,-0.43950594013824684,0.13270567005768008,0.1314481905758882,93.87751130054836,66.55670518234842,0.28610580509796313,4,-0.003999948501586914,0.2455000877380371,0.882000207901001,0.8335001468658447,0.8240003585815421,2,0.11421591013942689,1.532612892776158,5.602000236511231,1.564112387209312,5.419000148773193,1.2415465169046627,5.459000110626222,0.11421591013942689
3374,2013-04-25,5.908999919891357,5.936999797821045,5.7189998626708975,5.727000236511231,8473485.0,0.03195949931930375,-1.2020147530205534,1.857138686557569,46.692606900756054,30.895111126208207,-0.25607983795792144,0.01623254076348868,0.39992203704589,0.36290611287067076,25.19043969962322,0.21799993515014737,-0.29997768020583226,0.04819996356964129,-0.49235498615917894,0.5887549132984615,-0.22207751129476883,0.3184774384340514,-0.5510001182556152,95.1640970441861,65.08579567265994,0.27027747486441006,4,-0.26150012016296387,0.0625,0.7030001878738403,0.6505000591278076,0.5570001602172852,3,0.057877815580624326,-1.303575001809427,5.72599983215332,1.532612892776158,5.602000236511231,1.564112387209312,5.419000148773193,0.057877815580624326
3375,2013-04-26,5.90500020980835,5.988999843597412,5.808000087738037,5.916999816894531,8989743.0,-0.0006768844368305604,1.320514740719231,-0.06593202176686846,47.03247513290573,32.81365020772111,-0.2876608153966753,-0.0037448570708109585,0.3954215490254427,0.371764392477548,25.740577661919257,0.180999755859375,-0.2946684254187737,0.05930023193359357,-0.4568571315335115,0.5754575954006986,-0.19877844979995896,0.3173789136671461,-0.5354204082489016,86.68785606924492,53.57439275119543,0.2580786817335527,4,-0.23150038719177246,0.04249978065490723,0.7002499103546143,0.6544997692108154,0.676999568939209,4,0.07061808671943548,-1.2020147530205534,5.908999919891357,-1.303575001809427,5.72599983215332,1.532612892776158,5.602000236511231,0.07061808671943548
3376,2013-04-29,5.910999774932861,5.9720001220703125,5.870999813079834,5.921999931335449,5031765.0,0.0010160143795669985,-1.2197850566702124,0.9167097158752235,51.39732826097096,35.35364570510281,-0.2917314860310629,-0.030941755385417657,0.3853618012036275,0.3691268618547685,26.259153069556607,0.10100030899047852,-0.3137083596418959,0.07774980068206805,-0.418099734441598,0.5735993358057341,-0.17017496687976497,0.32567456824390106,-0.5166431716918947,87.19210125551514,48.20706872975205,0.24792476756183288,4,-0.23749995231628418,-0.011999845504760742,0.6865003108978271,0.6485002040863037,0.5060000419616699,0,0.09270856987971787,1.320514740719231,5.90500020980835,-1.2020147530205534,5.908999919891357,-1.303575001809427,5.72599983215332,0.09270856987971787
3377,2013-04-30,5.994999885559082,6.013000011444093,5.920000076293945,5.920000076293945,7077617.0,0.014210812692371455,-1.480004577648384,-6.818067536520872,50.9803950213715,38.59752516485777,-0.3697827578807127,-0.13111525367495247,0.2976458332792964,0.2896021616794755,26.331437043986583,0.10200023651123136,-0.3175923750942564,0.16774990558624303,-0.31651344255746583,0.6520132537299519,-0.07438176848561184,0.4098815796580979,-0.5768575527038573,95.40813347541106,52.99941226882156,0.24213167407185454,4,-0.30949997901916504,-0.13700008392333984,0.5590002536773682,0.564500093460083,0.3510003089904785,1,0.06755633320092724,-1.2197850566702124,5.910999774932861,1.320514740719231,5.90500020980835,-1.2020147530205534,5.908999919891357,0.06755633320092724
3378,2013-05-02,6.5900001525878915,6.629000186920166,6.355999946594237,6.4629998207092285,27121101.0,0.09924942091526345,1.6634117748309645,1.693342064773736,61.20273106207327,42.39163925400412,-0.8756430943611688,-0.7307384405762543,-0.292685533225451,-0.2979123459245381,27.21972569684834,0.634000301361084,-0.27763773759393295,0.7419001579284679,0.1674479998699958,1.31635231598694,0.45467407889923184,1.0291262369577039,-1.1361663590173343,95.71428346858572,55.04757851206353,0.2872260790292361,5,-0.5965001583099374,-0.5965001583099374,-0.04625010490417569,-0.030500173568726474,-0.14900016784668058,3,0.0030348984011263624,-1.480004577648384,5.994999885559082,-1.2197850566702124,5.910999774932861,1.320514740719231,5.90500020980835,0.0030348984011263624
3379,2013-05-03,6.681000232696532,6.7179999351501465,6.526999950408936,6.618000030517577,10648645.0,0.013808813050316004,1.7883289420101212,0.4960632877648376,68.8900299965645,47.0577323308477,-0.8759699010793707,-0.8221483421258311,-0.38727648837184336,-0.37727679970825445,28.24744278439085,0.19099998474121005,-0.23072961572641137,0.8064002275466908,0.13277578785425437,1.4800246672391273,0.46958800770047215,1.1432124473929095,-1.133153127658006,95.93409794970458,52.576576429728235,0.3368122198462184,5,-0.643000364303588,-0.643000364303588,-0.18300020694732577,-0.12150025367736728,-0.23000001907348455,4,-0.01960784873506838,1.6634117748309645,6.5900001525878915,-1.480004577648384,5.994999885559082,-1.2197850566702124,5.910999774932861,-0.01960784873506838
3380,2013-05-06,6.581999778747559,6.71999979019165,6.577000141143799,6.671999931335449,6174332.0,-0.014818208427006097,-1.8600093460617795,-1.4285692660515739,74.05582571402917,52.28792035554733,-0.6715392111261762,-0.7162374158002738,-0.2969921372488713,-0.2672739162011073,28.416246488846493,0.14299964904785156,-0.14058157739412636,0.6796997785568237,-0.06255058089834709,1.4219501380119945,0.30857459882923877,1.0508249582844087,-0.9171373906978699,83.74558125271696,33.91688686363761,0.37112517972758524,5,-0.5319998264312744,-0.5429999828338623,-0.08449971675872803,-0.022499799728393555,0.08300018310546875,0,-0.017623777353117598,1.7883289420101212,6.681000232696532,1.6634117748309645,6.5900001525878915,-1.480004577648384,5.994999885559082,-0.017623777353117598
3381,2013-05-07,6.682000160217285,6.697999954223633,6.584000110626222,6.5869998931884775,8215421.0,0.01519300893819775,-1.2574263969935824,-1.0555567329292488,75.32535261996074,57.03967425554808,-0.6409445039617916,-0.8046452597022187,-0.4008899889035451,-0.3568241106316421,28.594172555245017,0.11600017547607422,-0.055881085627516036,0.7461501598358158,-0.07341951503632949,1.565719834707961,0.33636532239974315,1.1559349972718884,-0.8905212839105614,95.2500445544879,38.118132200677685,0.4097848374360728,5,-0.511500358581543,-0.6430003643035889,-0.19950008392333984,-0.12250018119812012,-0.15000009536743164,1,-0.014965635898229968,-1.8600093460617795,6.581999778747559,1.7883289420101212,6.681000232696532,1.6634117748309645,6.5900001525878915,-0.014965635898229968
3382,2013-05-08,6.698999881744385,6.730000019073486,6.646999835968018,6.688000202178955,7101921.0,0.0025441067224618585,1.2739790452799624,0.1157857752346545,88.03367853139858,62.62338036000339,-0.5430812153396571,-0.7968132063058242,-0.41596390162041086,-0.3634720768838502,28.239423274164675,0.08300018310546875,0.04240881752272241,0.7214498758316044,-0.16507483799481726,1.607974589658026,0.27818751891839355,1.1647122327448152,-0.7960984957714698,91.71119483384015,26.341800700136986,0.4432623569132108,5,-0.4744999408721924,-0.6549999713897705,-0.24724984169006348,-0.1424999237060547,-0.1619997024536124,2,-0.04209584562291735,-1.2574263969935824,6.682000160217285,-1.8600093460617795,6.581999778747559,1.7883289420101212,6.681000232696532,-0.04209584562291735
3383,2013-05-09,6.755000114440918,6.758999824523926,6.64300012588501,6.689000129699707,5120593.0,0.008359491518896922,2.1351522024898832,6.000173400381481,87.85104515543057,67.19654016607834,-0.489213786850919,-0.8331526596305814,-0.4743447610661349,-0.4085301474783787,27.898690880505896,0.11599969863891602,0.15460522031858304,0.7378500938415531,-0.2142669449797845,1.6899671326628907,0.26179157443088474,1.2139086132522214,-0.7363049198339233,98.27598609772289,25.239397715757534,0.4760585194106687,5,-0.4715001583099365,-0.696500301361084,-0.34225010871887207,-0.23750019073486328,-0.19500017166137695,3,-0.06054772952808585,1.2739790452799624,6.698999881744385,-1.2574263969935824,6.682000160217285,-1.8600093460617795,6.581999778747559,-0.06054772952808585
3384,2013-05-10,6.658999919891357,6.835000038146973,6.636000156402588,6.758999824523926,8325190.0,-0.014211723600763615,-1.7260363900020577,-1.5151504204837731,85.75683812150079,71.49924716481112,-0.3080307533709101,-0.7329081420222234,-0.37573236484236894,-0.3025139580957372,28.903038920365432,0.19899988174438477,0.2528804931058177,0.6152998924255373,-0.37853246984082567,1.6091322546919002,0.11838371129235625,1.1122160735587183,-0.5218559844976536,31.78287266779407,-46.986722805475296,0.4969161811331815,5,-0.3059999942779541,-0.5625,-0.2582498788833618,-0.14149999618530273,-0.11499977111816495,4,-0.032737638950700476,2.1351522024898832,6.755000114440918,1.2739790452799624,6.698999881744385,-1.2574263969935824,6.682000160217285,-0.032737638950700476
3385,2013-05-13,6.635000228881836,6.684999942779541,6.556000232696532,6.6500000953674325,5681967.0,-0.0036040984079052096,2.03530296145455,0.1499988079059765,86.5824292698798,75.40870283246765,-0.18952100242440206,-0.6894403201441586,-0.35266600388646907,-0.2675302113300493,29.256013506775435,0.1289997100830087,0.3408777095694351,0.5565001964569092,-0.4700977808260429,1.5830981737398613,0.04320120781543313,1.0697991850983852,-0.37224219499254385,28.3154305637452,-56.42776342537499,0.513298988641476,5,-0.25750017166137695,-0.5385003089904785,-0.25850021839141846,-0.11750030517578125,0.19999980926513672,0,-0.027731727040165688,-1.7260363900020577,6.658999919891357,2.1351522024898832,6.755000114440918,1.2739790452799624,6.698999881744385,-0.027731727040165688
3386,2013-05-14,6.651999950408936,6.670000076293945,6.576000213623048,6.6570000648498535,5800606.0,0.002562128250290341,5.064480403617736,0.33334392980886657,85.09357771028255,79.19905646456888,-0.10097459745944981,-0.6658357465925233,-0.3743537784732416,-0.2735750173451512,29.09134361934489,0.09399986267089755,0.4038995434238526,0.5260499238967906,-0.5150944947657514,1.5671943425593327,0.005477714565519598,1.0466221332280616,-0.2862383557532615,34.40852496560499,-49.88014875326544,0.5205722093312709,5,-0.056499958038330966,-0.555500030517579,-0.36049985885620206,-0.19899988174438565,0.18300008773803622,1,0.0019543011937772636,2.03530296145455,6.635000228881836,-1.7260363900020577,6.658999919891357,2.1351522024898832,6.755000114440918,0.0019543011937772636
3387,2013-05-15,6.533999919891357,6.65399980545044,6.507999897003174,6.6500000953674325,5173880.0,-0.01773903057686055,1.3548449120540018,23.19950410071,77.11409239182439,80.96698550120789,0.11345397409425129,-0.5089541079392284,-0.2612845847328664,-0.14572193505657793,28.764473877280327,0.1459999084472665,0.47002261148241953,0.36679990291595477,-0.6701530550890418,1.4037528609209513,-0.15167657608654395,0.8852763819184535,-0.08377540540724926,7.951073903894752,-72.02135346237029,0.5184764790024985,5,0.13750004768371582,-0.4375,-0.24249982833862305,-0.08099985122680664,-0.09200000762939453,2,-0.0003060690336734728,5.064480403617736,6.651999950408936,2.03530296145455,6.635000228881836,-1.7260363900020577,6.658999919891357,-0.0003060690336734728
3388,2013-05-16,6.429999828338622,6.491000175476074,6.388000011444093,6.449999809265138,8384858.0,-0.01591675739635834,1.0195969351739569,0.17241336786288242,68.46207709012452,80.91943517827012,0.21497851551947544,-0.34415534418389715,-0.15923784309462885,-0.03358702377790568,27.257651599736914,0.14599990844726474,0.530269777422931,0.21299982070922763,-0.7699517006364633,1.1959513420549186,-0.2784759399636174,0.7044755813820727,0.4050002098083505,9.395931629875868,-65.8187905877337,0.49147576067284543,5,0.18150019645691007,-0.33349990844726474,-0.1814997196197501,-0.019499778747557706,-0.2739996910095197,3,0.01664080152546399,1.3548449120540018,6.533999919891357,5.064480403617736,6.651999950408936,2.03530296145455,6.635000228881836,0.01664080152546399
3389,2013-05-17,6.401000022888184,6.447000026702881,6.364999771118164,6.4000000953674325,7969845.0,-0.004510078728560685,-1.3098476148261573,-0.04999642371785402,67.27018430283005,80.16547502147021,0.22359702721769814,-0.25863566295503837,-0.13621152405414172,0.0009227798732887038,25.62256159424542,0.0820002555847168,0.5906414869823502,0.13970000743865985,-0.7883678254771489,1.0677678403544686,-0.3243339090192441,0.6037339238965638,0.42506001472473187,11.250072643121852,-59.93101225376162,0.4640339164579042,5,0.19899988174438477,-0.30450010299682617,-0.15249991416931152,0.00950002670288086,-0.31799983978271484,4,0.024839856166664287,1.0195969351739569,6.429999828338622,1.3548449120540018,6.533999919891357,5.064480403617736,6.651999950408936,0.024839856166664287
3390,2013-05-20,6.454999923706055,6.460999965667725,6.381999969482423,6.445000171661378,4456183.0,0.008436166321634575,6.181871383054734,10.000476871729502,68.32883754930234,79.38808445806373,0.167278844640963,-0.2468478876769229,-0.19713129697513843,-0.05056624519715136,23.717489785104746,0.07899999618530185,0.5839609664434953,0.14389991760253906,-0.7065434061240827,0.9943432413291609,-0.2813217442607714,0.5691215794658495,0.35261770324707076,29.50821722490432,-38.0097810769721,0.42522166186331073,5,0.14499998092651367,-0.35850000381469727,-0.22974979877471924,-0.044499874114990234,-0.26399993896484375,0,0.013787796455315693,-1.3098476148261573,6.401000022888184,1.0195969351739569,6.429999828338622,1.3548449120540018,6.533999919891357,0.013787796455315693
3391,2013-05-21,6.64300012588501,6.6599998474121085,6.527999877929688,6.541999816894531,9604687.0,0.029124741193028214,-1.0465081893890955,10.100281340900235,70.40302028748943,77.4291224309627,-0.029988950767559253,-0.35673750470537335,-0.3879784850801071,-0.23373933560924165,21.887954129455522,0.2049999237060538,0.5567166860981052,0.2707001209259037,-0.47971906151065546,1.0211193033624628,-0.1045094702923759,0.6459097121441832,0.14691278683471687,94.23738402353501,28.99781547625517,0.37520959121827946,5,-0.043000221252441406,-0.5465002059936523,-0.44050002098083496,-0.24900007247924805,-0.14300012588500977,1,0.028902590489772617,6.181871383054734,6.454999923706055,-1.3098476148261573,6.401000022888184,1.0195969351739569,6.429999828338622,0.028902590489772617
3392,2013-05-22,6.61899995803833,6.678999900817871,6.564000129699707,6.635000228881836,8149096.0,-0.003612850728868855,1.2115422529722195,-0.15841803855287448,51.425751533778254,73.38186758411246,-0.020707812052188856,-0.2662926788765656,-0.3789297197116257,-0.20498664401742062,20.793302928628126,0.11499977111816406,0.5266220506475108,0.19584996700286883,-0.4675776907993585,0.8592776248050962,-0.13586386189824484,0.5275637959039825,0.15391642901733427,80.89174586108555,18.701208765573348,0.3317138289011135,5,-0.01900005340576172,-0.5225000381469727,-0.48350000381469727,-0.29200005531311035,-0.11199998855590731,2,0.03263334060703915,-1.0465081893890955,6.64300012588501,6.181871383054734,6.454999923706055,-1.3098476148261573,6.401000022888184,0.03263334060703915
3393,2013-05-23,6.380000114440918,6.514999866485597,6.2880001068115225,6.514999866485597,8917144.0,-0.03610815003966916,2.3629655793581934,8.437341677842404,37.08154485357834,67.97350166545439,0.17824904074901404,0.025524037069613925,-0.15596799859623722,0.03761580657841712,20.037188739614837,0.33099985122680753,0.4754339911991563,-0.07584989070892334,-0.6535230765446327,0.501823295126786,-0.3646864836267776,0.2129867022089309,0.376599607977246,23.52942611215331,-32.972047313674224,0.2888365929178545,5,0.10649991035461426,-0.28350019454956055,-0.2490001916885376,-0.05300021171569824,0.04999971389770419,3,0.009717836474753438,1.2115422529722195,6.61899995803833,-1.0465081893890955,6.64300012588501,6.181871383054734,6.454999923706055,0.009717836474753438
3394,2013-05-24,6.250999927520753,6.436999797821045,6.238999843597412,6.427999973297119,5958587.0,-0.020219464671823006,1.0307719394342503,1.3111138583261066,36.15063582933946,62.36996906094992,0.27187911595491165,0.19126602400889858,-0.04454544793827164,0.17025549997458977,20.268978736552036,0.1979999542236328,0.39791068065271773,-0.22195007801055855,-0.7495414887095526,0.3056413326884355,-0.4857457833600556,0.041845627338938485,0.477483817961013,2.7272914460845565,-48.248988397780636,0.2637957053494968,5,0.20799994468688876,-0.15450000762939542,-0.2642499208450326,-0.053499937057496005,0.1080002784728995,4,-0.01519753500130483,2.3629655793581934,6.380000114440918,1.2115422529722195,6.61899995803833,-1.0465081893890955,6.64300012588501,-0.01519753500130483
3395,2013-05-27,6.322000026702881,6.341000080108643,6.263000011444093,6.28000020980835,2048340.0,0.011358198689067622,-1.0526276163228676,-0.23728703973103277,34.56260001414972,56.75541598360183,0.16965144516346609,0.16138247039277331,-0.12750250635197258,0.09909746009908105,20.79523953263635,0.09000015258788974,0.3144485421559571,-0.17179996967315692,-0.6337636940038145,0.29016375465750066,-0.40278183183848526,0.05918189249217143,0.3673250066281364,18.86367552536069,-25.417076280906755,0.2309818621653288,5,0.13699984550476074,-0.22550010681152344,-0.3554999828338623,-0.12450003623962402,0.08400011062622159,0,-0.037804467350193605,1.0307719394342503,6.250999927520753,2.3629655793581934,6.380000114440918,1.2115422529722195,6.61899995803833,-0.037804467350193605
3396,2013-05-28,6.459000110626222,6.517000198364258,6.352000236511231,6.379000186920166,7446154.0,0.021670370665086924,-1.4626892227544337,1.9047683923705934,40.66875100577029,52.7059336073736,0.0026767651626862232,0.0711922700691403,-0.2731798497381952,-0.039325284327943244,21.6308501301918,0.19500017166137695,0.23923330265601983,-0.06219990253448415,-0.4350239778458045,0.3106241727768362,-0.24861194019014388,0.12421213512117557,0.19429890752610746,50.00005418603386,11.234837340912584,0.1864120376556601,5,-2.384185799897409e-07,-0.36250019073486417,-0.5522502660751352,-0.29400014877319425,-0.13400030136108398,1,-0.0414925098768929,-1.0526276163228676,6.322000026702881,1.0307719394342503,6.250999927520753,2.3629655793581934,6.380000114440918,-0.0414925098768929
3397,2013-05-29,6.4000000953674325,6.4790000915527335,6.361000061035156,6.443999767303468,6102047.0,-0.009134543156567476,1.070170155097173,-0.5499964237178968,36.22963500317587,49.12455115326819,0.04544947139959543,0.17084911677770354,-0.22520453006074614,0.017096192218398087,22.74419750030296,0.11800003051757724,0.15913653532475802,-0.14144992828369052,-0.42793170695054084,0.1450318503831598,-0.2846908176171157,0.0017909610497346407,0.22015498882050277,57.913685723548326,25.574215436946517,0.14324088933342496,5,0.05899977684020907,-0.2925000190734872,-0.5137501955032358,-0.25500011444091886,0.20099973678588778,2,0.015624984866008162,-1.4626892227544337,6.459000110626222,-1.0526276163228676,6.322000026702881,1.0307719394342503,6.250999927520753,0.015624984866008162
3398,2013-05-30,6.610000133514403,6.6570000648498535,6.389999866485597,6.389999866485597,9442386.0,0.032812505471519815,-1.4272715844412673,-5.000043349155735,48.253749442613646,47.011613946577484,-0.15235403846110795,-0.03960638807563921,-0.4402445102496957,-0.19200412583455684,22.452286965124006,0.2670001983642569,0.08902545394311279,0.0675501108169545,-0.21978358396435116,0.35488380559826016,-0.07611673657369789,0.2112169582076069,-0.3710002899169913,88.75600323975293,54.018526709544076,0.14366684739065283,5,-0.1510002613067618,-0.3820002079010001,-0.7252502441406241,-0.46500015258788974,-0.18300008773803622,3,-0.015582475333055346,1.070170155097173,6.4000000953674325,-1.4626892227544337,6.459000110626222,-1.0526276163228676,6.322000026702881,-0.015582475333055346
3399,2013-05-31,6.550000190734862,6.5980000495910645,6.473999977111816,6.573999881744385,7469476.0,-0.00907714698451001,2.4444451803039837,-0.10908937217962492,47.04655905191921,44.64691633575713,-0.07710403735135607,0.01062068373495162,-0.38486058233125764,-0.12965589747721307,21.882654292170766,0.136000156402587,0.03825118433483077,0.014100170135496803,-0.26581180532940163,0.29401214560039524,-0.1258558175969524,0.15405615786794602,-0.3026403427124018,72.84267522552913,35.752323779388384,0.13995598773244936,5,-0.09100031852722079,-0.27300024032592685,-0.703250288963317,-0.4050002098083487,0.0339999198913592,4,-0.018320665481198595,-1.4272715844412673,6.610000133514403,1.070170155097173,6.4000000953674325,-1.4626892227544337,6.459000110626222,-0.018320665481198595
3400,2013-06-03,6.466000080108643,6.517000198364258,6.4190001487731925,6.486999988555907,6098703.0,-0.012824443996969692,1.4197445105080575,0.875007450676452,43.82470762863197,41.69377048477297,0.009633617151372675,0.09010450864570263,-0.3066444695433308,-0.04599155787120779,21.159959315987535,0.13100004196166992,0.009368914117250604,-0.06409995555877668,-0.3447960485757564,0.21659613745820305,-0.20444800206726654,0.07624809094971319,-0.2104474277496342,37.37701893748096,-0.050394094596526884,0.14034804650849006,6,-0.0070002079010009766,-0.1445000171661377,-0.6565002202987671,-0.3210000991821289,0.13700008392333984,0,-0.016548078068256422,2.4444451803039837,6.550000190734862,-1.4272715844412673,6.610000133514403,1.070170155097173,6.4000000953674325,-0.016548078068256422
3401,2013-06-04,6.581999778747559,6.695000171661378,6.539999961853027,6.550000190734862,9341684.0,0.01793994698449919,-4.961541283057658,-1.5237965485922957,51.59573979024874,41.71265806882525,-0.12955281045285894,-0.0355961264874054,-0.4217512794314082,-0.16454595377593684,20.642526899577472,0.22900009155273526,-0.013554345638813636,0.05689976215362513,-0.21585377637137704,0.3296533006786273,-0.07947700710887595,0.19327653141612622,-0.3184181781387334,66.16755823764453,23.978383705795025,0.13637676926250106,6,-0.11499977111816406,-0.22899985313415527,-0.7714998722076416,-0.4369997978210449,0.046000003814697266,1,-0.026739539248654576,1.4197445105080575,6.466000080108643,2.4444451803039837,6.550000190734862,-1.4272715844412673,6.610000133514403,-0.026739539248654576
3402,2013-06-05,6.416999816894531,6.685999870300293,6.40500020980835,6.576000213623048,8338561.0,-0.02506836332413609,-2.0710410706189517,-4.968826369434234,49.584664186301055,43.101893550238884,0.004224345973741883,0.112986753679861,-0.25572635319354653,-0.0015053443506687358,19.721413617650633,0.28099966049194336,-0.048244400698081336,-0.09400019645690882,-0.3579149071384453,0.16991451422462767,-0.22595755179767707,0.03795715888385942,-0.13616147344360385,8.852433899491917,-35.93640419219227,0.13195735534076847,6,0.05000019073486328,-0.039499759674072266,-0.6307499408721924,-0.2719998359680176,0.3559999465942383,2,-0.014336919160754524,-4.961541283057658,6.581999778747559,1.4197445105080575,6.466000080108643,2.4444451803039837,6.550000190734862,-0.014336919160754524
3403,2013-06-06,6.3460001945495605,6.4749999046325675,6.34499979019165,6.440000057220459,5992736.0,-0.011064301756413375,-1.7083167766033351,0.5911926297353677,48.288741983601184,44.450572011823525,0.07810775337702314,0.15997611403455547,-0.18540831358877874,0.06783666339556849,18.541475983253562,0.13000011444091708,-0.10781066146876928,-0.14454982280731166,-0.39170925274829393,0.10260960713367062,-0.2681295377778028,-0.020970107836820517,-0.04859537797021485,0.2858295050163207,-46.731813139808054,0.12357971497049125,6,0.13299989700317472,0.19099974632263184,-0.574250340461731,-0.20100021362304688,0.5799999237060547,3,0.04018273397198646,-2.0710410706189517,6.416999816894531,-4.961541283057658,6.581999778747559,1.4197445105080575,6.466000080108643,0.04018273397198646
3404,2013-06-07,6.440999984741211,6.459000110626222,6.26200008392334,6.3959999084472665,7162900.0,0.014970026359791833,3.8641784894330113,-0.4787249152851802,49.575244509282996,46.118643622393876,0.014409046749884524,0.05039046795692759,-0.2810314489839616,-0.03064829252836354,16.898149478754537,0.19700002670288175,-0.12799354163991072,-0.0386500358581543,-0.2734492157068411,0.19614914399053252,-0.15604962578249726,0.07874955406618867,0.2540001869201669,41.33946063451256,-7.566954608520994,0.11739958992434321,6,0.03750014305114746,0.09599995613098145,-0.44749999046325684,-0.29600000381469727,0.5310001373291016,4,-0.002173566060861609,-1.7083167766033351,6.3460001945495605,-2.0710410706189517,6.416999816894531,-4.961541283057658,6.581999778747559,-0.002173566060861609
3405,2013-06-10,6.451000213623048,6.515999794006348,6.418000221252441,6.4749999046325675,3867407.0,0.0015525894900678683,-1.1777761294458602,-0.5333255626668638,43.469389807296146,46.4298257114523,0.0275265554524724,0.027298222805495875,-0.2891660538425205,-0.04331255790863242,15.764598305293859,0.09799957275390625,-0.11010322170501485,-0.019449806213377663,-0.2427574460380555,0.20385783361130017,-0.13110362612571702,0.0922040136989617,0.2353399562835694,43.64898184825581,0.45694022286184577,0.11165381991233907,6,0.027499914169310635,0.08599972724914462,-0.4130003452301034,-0.3060002326965341,0.48399972915649325,0,0.020616941962319002,3.8641784894330113,6.440999984741211,-1.7083167766033351,6.3460001945495605,-2.0710410706189517,6.416999816894531,0.020616941962319002
3406,2013-06-11,6.664999961853027,6.673999786376952,6.539999961853027,6.5869998931884775,12674594.0,0.033173111322808646,1.7916712198126754,-3.250044704059332,51.38554280893388,48.11381546764764,-0.17229811556496344,-0.19571191234650342,-0.4972598370738499,-0.2608347215267841,14.798453632808043,0.22299957275390447,-0.07331495318847914,0.19389994144439715,-0.03169671173730215,0.41949659462609645,0.08110161485354794,0.30669826803524636,0.01285340633392451,95.04718890858217,54.28483116196331,0.11279832659084962,6,-0.18649983406066895,-0.12800002098083496,-0.6205000877380371,-0.5199999809265137,0.4270000457763672,1,-0.009302295300209984,-1.1777761294458602,6.451000213623048,3.8641784894330113,6.440999984741211,-1.7083167766033351,6.3460001945495605,-0.009302295300209984
3407,2013-06-12,6.5320000648498535,6.697000026702881,6.49399995803833,6.679999828338622,6443829.0,-0.019954973408011334,1.2307680215467327,-1.8974311949039704,54.89060510780545,48.851243874891175,-0.020791357552653267,-0.06626706847583641,-0.3583269683819177,-0.1318789773942619,14.13016439268765,0.20300006866455078,-0.04031717053407036,0.06100003719329816,-0.16448097157134267,0.286481045957939,-0.051740467189022255,0.17374054157561858,-0.26999998092651367,62.068969297163854,18.33665480523031,0.11274050438232044,6,-0.052500009536743164,0.004999876022338867,-0.4272502660751343,-0.38700008392333984,0.5910000801086426,2,0.01469683355164042,1.7916712198126754,6.664999961853027,-1.1777761294458602,6.451000213623048,3.8641784894330113,6.440999984741211,0.01469683355164042
3408,2013-06-13,6.537000179290772,6.546999931335449,6.34499979019165,6.429999828338622,6647760.0,0.0007654798516958383,2.1811082158760673,-0.7229764996230567,60.00001333810839,50.29051657335664,-0.04161136599794535,-0.06623591956045427,-0.35908348659585076,-0.14163778324224463,13.880374151493724,0.20200014114379883,-0.02310791886195851,0.06065013408661013,-0.1658102982215217,0.287110566394742,-0.05258008206745579,0.17388035024067605,-0.2663000965118414,63.21842104397775,13.708559771975324,0.11323021615406607,6,-0.05750012397766202,-2.384185799897409e-07,-0.40275025367736905,-0.3920001983642587,0.51300001144409,3,0.036102122950163684,1.2307680215467327,6.5320000648498535,1.7916712198126754,6.664999961853027,-1.1777761294458602,6.451000213623048,0.036102122950163684
3409,2013-06-14,6.559999942779541,6.630000114440918,6.540999889373778,6.613999843597412,5093129.0,0.0035183972553085585,1.0697620262148402,-0.5046703149788683,58.61071221304355,51.933405971624595,-0.07045230690559823,-0.08085871732938887,-0.37677567185887195,-0.16792165896334588,13.876885676634476,0.0929999351501456,0.00775272851955755,0.07569990158081019,-0.15078638750376427,0.30218619066538466,-0.03754324296147704,0.18894304612309742,-0.2807738611221309,61.07954776360813,7.375354007428349,0.11324314454228722,6,-0.08049988746643066,-0.023000001907348633,-0.3890000581741333,-0.41499996185302734,0.5500001907348624,4,0.05579271016289011,2.1811082158760673,6.537000179290772,1.2307680215467327,6.5320000648498535,1.7916712198126754,6.664999961853027,0.05579271016289011
3410,2013-06-17,6.5440001487731925,6.626999855041504,6.5440001487731925,6.603000164031982,3507391.0,-0.00243899301004713,-1.8135486373775034,1.0925948819384514,53.37034591715799,52.13058443017006,-0.04718684432854836,-0.06097562949056279,-0.35157951889730743,-0.15643409332703495,13.80779586341205,0.08299970626831144,0.004224749071348732,0.05525009632110489,-0.17230706359441417,0.28280725623662395,-0.05852848363665508,0.16902867627886486,-0.2564185882148733,56.53415479315822,2.2638647871916504,0.11377857995775958,6,-0.06450009346008212,-0.07600021362304599,-0.3192502260208121,-0.3990001678466788,0.6570000648498553,0,0.0654034174154714,1.0697620262148402,6.559999942779541,2.1811082158760673,6.537000179290772,1.2307680215467327,6.5320000648498535,0.0654034174154714
3411,2013-06-18,6.835000038146973,6.866000175476074,6.559000015258789,6.610000133514403,12849105.0,0.04446819724298656,1.139372602316397,-3.8135567193611575,64.56799566917752,53.79539903937855,-0.3336068618223065,-0.35505784711158306,-0.6292639604957824,-0.4493418419342321,13.21381695072556,0.32200002670288175,0.014481725528354694,0.33664999008178675,0.06902161104569515,0.6042783691178784,0.20283580056374095,0.47046417959983255,-0.5392301082657625,94.04988207212591,38.57816534635895,0.13381418951804597,6,-0.2709999084472656,-0.2825000286102295,-0.5980000495910645,-0.690000057220459,0.38899993896484375,1,0.01463056387336592,-1.8135486373775034,6.5440001487731925,1.0697620262148402,6.559999942779541,2.1811082158760673,6.537000179290772,0.01463056387336592
3412,2013-06-19,6.835000038146973,6.9650001525878915,6.7709999084472665,6.880000114440918,8388146.0,0.0,-1.2427730369782595,-0.2000004238554306,58.76851741386727,54.95981853163035,-0.29958232884182046,-0.3563143750938851,-0.6109672281309777,-0.45166825037220626,12.633178555184374,0.194000244140625,0.038762607809344374,0.3258499860763546,0.022652109981097013,0.6290478621716122,0.17425104802872582,0.47744892412398343,-0.516420898441968,79.03225186216326,26.623591521886112,0.15159893804762894,6,-0.22149991989135742,-0.2330000400543213,-0.4890000820159912,-0.690000057220459,0.40600013732910156,2,0.03760058054836479,1.139372602316397,6.835000038146973,-1.8135486373775034,6.5440001487731925,1.0697620262148402,6.559999942779541,0.03760058054836479
3413,2013-06-20,6.441999912261963,6.739999771118164,6.421000003814697,6.739999771118164,13948907.0,-0.05749818927456152,1.1409390496214904,6.622207858263044,46.65840463028129,54.63572521174127,0.12121441566813118,0.04381520544632078,-0.20701914456075166,-0.0628244098312516,13.003735663794124,0.4140000343322754,0.031007626274375255,-0.07025012969970668,-0.3691251285541899,0.22862486915477653,-0.21968762912694828,0.07918736972753493,-0.08463551178398543,3.8602762323914277,-44.064908977775964,0.14943749942724152,6,0.21300005912780762,0.16000008583068848,-0.05799996852874756,-0.2969999313354492,0.5490002632141113,3,0.10571254920390327,-1.2427730369782595,6.835000038146973,1.139372602316397,6.835000038146973,-1.8135486373775034,6.5440001487731925,0.10571254920390327
3414,2013-06-21,6.1560001373291025,6.519000053405763,6.1560001373291025,6.489999771118164,18721649.0,-0.04439611593109105,-1.173654575357497,1.12080467108621,41.47414152843495,54.414030958534475,0.40514033482740075,0.33975218740849034,0.0815117131047236,0.2199803205018327,13.710931295138767,0.36299991607666016,0.03200804569761928,-0.35149991512298495,-0.6702180326912694,-0.032781797554700454,-0.5108589739071272,-0.1921408563388427,0.8090000152587891,0.0,-47.224599934021846,0.1593590587841423,6,0.40450000762939453,0.40450000762939453,0.19799983501434237,-0.011000156402588779,0.8280000686645499,4,0.1452241769756748,1.1409390496214904,6.441999912261963,-1.2427730369782595,6.835000038146973,1.139372602316397,6.835000038146973,0.1452241769756748
3415,2013-06-24,6.083000183105469,6.2059998512268075,6.019000053405763,6.177999973297119,10515742.0,-0.011858341877053036,1.4768259602297376,0.2844308214171509,35.94366278910459,52.69826651188677,0.4698607521964453,0.4152172164008583,0.16233962555461545,0.2909888871582673,14.615116596154627,0.18699979782104492,0.039363419089022855,-0.4125498771667484,-0.7754170316244808,-0.04968272270901597,-0.5939834543956142,-0.23111629993788263,0.865819969177247,6.765340696585328,-36.490754913307626,0.18143357722886613,6,0.4089999198913583,0.4089999198913583,0.26524972915649414,0.06199979782104492,0.6169996261596689,0,0.16883115559674944,-1.173654575357497,6.1560001373291025,1.1409390496214904,6.441999912261963,-1.2427730369782595,6.835000038146973,0.16883115559674944
3416,2013-06-25,6.190999984741211,6.190999984741211,6.050000190734862,6.130000114440918,12481460.0,0.017754364357195573,3.6229538952207037,-0.6421053159931536,43.42258356037242,51.424041895505326,0.3213461821341701,0.30157180431446484,0.07119229616416511,0.17759774140123064,14.763307115320998,0.14099979400634854,0.039806267729602496,-0.291150069236755,-0.678657179470564,0.096357040997054,-0.4849036243536595,-0.09739651411985051,0.7206273635864271,18.181809017161,-28.21055582242208,0.19375355511690454,6,0.3010001182556161,0.3010001182556161,0.15724992752075195,-0.046000003814697266,0.44299983978271484,1,0.16314007936862485,1.4768259602297376,6.083000183105469,-1.173654575357497,6.1560001373291025,1.1409390496214904,6.441999912261963,0.16314007936862485
3417,2013-06-26,6.5,6.526000022888184,6.230000019073486,6.236000061035156,13982372.0,0.04991116395095663,-1.1449273859996476,4.3278770539217986,53.936602562586735,50.75032958711403,0.008190967025813123,0.00047184797119825816,-0.21721060708361684,-0.13897944755589364,14.628899196305417,0.33500003814697266,0.05844732055051782,0.012849950790405629,-0.37277008803026934,0.3984699896110806,-0.1799600686199314,0.20565997020074267,0.37592225653076294,66.71291746415118,13.889885709488041,0.1928100194103373,6,-0.00799989700317294,-0.00799989700317294,-0.1517500877380371,-0.35500001907348633,0.3489999771118164,2,0.11138461186335635,3.6229538952207037,6.190999984741211,1.4768259602297376,6.083000183105469,-1.173654575357497,6.1560001373291025,0.11138461186335635
3418,2013-06-27,6.506999969482423,6.559999942779541,6.48799991607666,6.527999877929688,5712461.0,0.0010769183819112627,-1.4406782400671687,-0.07954512614513193,51.76659575369666,49.989872202742156,-0.003924791655458115,-0.015431464406165496,-0.19424202509062471,-0.1505430860571888,13.797367356565998,0.07200002670288086,0.046320918287822366,0.024999928474427335,-0.3564404973209099,0.40644035426976455,-0.16572028442324083,0.2157201413720955,0.3346453989233398,90.20333010447246,34.44356744950365,0.19072021289766844,6,-0.014999866485595703,-0.014999866485595703,-0.15875005722045987,-0.3619999885559091,0.31799983978271484,3,0.11280163046505054,-1.1449273859996476,6.5,3.6229538952207037,6.190999984741211,1.4768259602297376,6.083000183105469,0.11280163046505054
3419,2013-06-28,6.429999828338622,6.5920000076293945,6.324999809265138,6.559999942779541,7394948.0,-0.011833431920228676,1.7525759005820265,6.19050862851957,49.4573541019229,49.555095334382706,0.05888830121274058,0.05493409855042497,-0.09016146104037315,-0.0760778878895394,12.884621537002182,0.2670001983642569,0.034555039616442684,-0.04600019454956161,-0.4267113822117423,0.3347109931126191,-0.23635578838065197,0.14435539928152874,0.37873972746714024,71.72771514261824,13.839683063475292,0.19035559383109046,6,0.0620002746582049,0.0620002746582049,-0.13849985599517733,-0.2849998474121085,0.40799999237060636,4,0.08724733469898127,-1.4406782400671687,6.506999969482423,-1.1449273859996476,6.5,3.6229538952207037,6.190999984741211,0.08724733469898127
3420,2013-07-01,6.359000205993652,6.4730000495910645,6.309999942779541,6.438000202178955,6145459.0,-0.01104193223023997,1.1879254340347227,0.6076917433884711,41.46205496722543,46.98776858972136,0.11274198431797444,0.12385674476427155,0.009457217764005321,-0.007716494441430299,12.274415918681989,0.16300010681152344,0.011213220816818747,-0.11164982318878192,-0.49594310472138403,0.2726434583438202,-0.30379646395508253,0.0804968175775187,0.41814976971611006,57.011092186202404,3.6655010272895012,0.19214664076630106,7,0.13299989700317472,0.13299989700317472,-0.08125030994415283,-0.2435002326965332,0.49499988555908114,0,0.09828589082461558,1.7525759005820265,6.429999828338622,-1.4406782400671687,6.506999969482423,-1.1449273859996476,6.5,0.09828589082461558
3421,2013-07-02,6.4060001373291025,6.443999767303468,6.326000213623048,6.401999950408936,6101156.0,0.007391088192000739,1.9500092387838184,-0.05063527991549721,46.30715096881023,45.60317231804835,-0.0016887431114236406,0.06639964691127886,-0.006497935241807085,-0.05592656906945237,10.93121900364167,0.11799955368041992,-0.01134752517616544,-0.05584990978240878,-0.43745823687273067,0.3257584173079131,-0.24665407332756928,0.13495425376275172,0.34082384148849965,48.61881873469569,-3.473647991031804,0.19080416354516086,7,-0.02650022506713956,0.08599996566772461,-0.12825024127960294,-0.2905001640319833,0.5109996795654288,1,0.045894421734841595,1.1879254340347227,6.359000205993652,1.7525759005820265,6.429999828338622,-1.4406782400671687,6.506999969482423,0.045894421734841595
3422,2013-07-03,6.324999809265138,6.390999794006348,6.251999855041504,6.359000205993652,5659306.0,-0.012644446819780608,1.8367458154924095,-8.499701990701888,44.051614035716796,45.313528918652295,-0.0007150267390914067,0.1477282752920095,0.09934647395092888,0.021815535765440153,10.39337042214472,0.15400028228759854,-0.02676593603921429,-0.13225023746490372,-0.5183267480373743,0.2538262731075669,-0.325288492751139,0.060788017821331586,0.39271121253599084,21.47056513592684,-28.00772055107568,0.1930382552862355,7,-0.019499778747559482,0.16700029373168945,-0.047249913215638095,-0.22849988937378019,0.6649999618530265,2,0.04885375882638776,1.9500092387838184,6.4060001373291025,1.1879254340347227,6.359000205993652,1.7525759005820265,6.429999828338622,0.04885375882638776
3423,2013-07-04,6.60099983215332,6.607999801635742,6.374000072479247,6.389999866485597,7664686.0,0.043636368570934225,1.079998474120455,-6.205808930775408,51.00736860086093,46.37277637114408,-0.28137905656836804,-0.11403492602561904,-0.15208758147537438,-0.2548170302368469,10.051751788376453,0.2829999923706046,-0.08205924563023448,0.13099980354309082,-0.25644739422176244,0.5184470013079441,-0.06272379533933581,0.32472340242551745,0.08876275091199393,98.03371614254755,47.95651718657683,0.19372359888242674,7,-0.28749990463256836,-0.10899972915649325,-0.31774985790252686,-0.5044999122619629,0.37400007247924716,3,0.03757008805703843,1.8367458154924095,6.324999809265138,1.9500092387838184,6.4060001373291025,1.1879254340347227,6.359000205993652,0.03757008805703843
3424,2013-07-05,6.427000045776367,6.7059998512268075,6.40500020980835,6.614999771118164,10665063.0,-0.026359610786445442,-1.594831236203552,-0.8909941039414816,47.33241821740261,47.63819364095497,-0.07252175120568438,0.062043231461899495,0.039063234286472515,-0.08133433980302929,10.252428072400988,0.3009996414184579,-0.13343003557998578,-0.04229998588562012,-0.43001828258541064,0.3454183108141704,-0.23615913423551582,0.1515591624642756,-0.4079999923706046,38.54629784257434,-10.271549569533981,0.1938591483498953,7,-0.04900002479553223,0.06500005722045987,-0.08350014686584473,-0.33050012588500977,0.625999927520752,4,0.061926211397854924,1.079998474120455,6.60099983215332,1.8367458154924095,6.324999809265138,1.9500092387838184,6.4060001373291025,0.061926211397854924
3425,2013-07-08,6.584000110626222,6.61899995803833,6.511000156402588,6.570000171661378,7116996.0,0.024428203474657018,1.5714350590372932,-0.07446786924497291,43.90480855296452,47.69177419568742,-0.16872453884362315,-0.0890474367528915,-0.09847888729774379,-0.2382471792166383,10.209493480350723,0.1919999122619629,-0.13359271393525773,0.10805008411407524,-0.28289554266768224,0.4989957108958327,-0.0874227292768035,0.303522897504954,-0.5512600612640384,73.12781021460827,28.790940242884787,0.19547281339087877,7,-0.1160001754760751,-0.09200000762939453,-0.21600019931793302,-0.48750019073486417,0.5460000038146964,0,0.03857832712868059,-1.594831236203552,6.427000045776367,1.079998474120455,6.60099983215332,1.8367458154924095,6.324999809265138,0.03857832712868059
3426,2013-07-09,6.603000164031982,6.679999828338622,6.570000171661378,6.627999782562256,5171543.0,0.002885791781062741,-1.417585411863349,-1.7856948228882834,44.41771126838939,46.634119607443274,-0.13760726162694414,-0.11903342188278199,-0.09759244802540845,-0.25479726497818866,9.587817649516966,0.10999965667724432,-0.09771085237257449,0.1301501274108885,-0.25543007937770756,0.5157303341994846,-0.06263997598340953,0.3229402308051865,-0.556794918632507,77.31284403958783,35.821209052147324,0.1927901033942981,7,-0.12400031089782715,-0.11100006103515536,-0.21275019645690918,-0.506500244140625,0.5839996337890625,1,0.03801301246182054,1.5714350590372932,6.584000110626222,-1.594831236203552,6.427000045776367,1.079998474120455,6.60099983215332,0.03801301246182054
3427,2013-07-10,6.627999782562256,6.627999782562256,6.440000057220459,6.568999767303468,6607118.0,0.003786099940819687,5.372870397310316,-2.3600366216525166,55.43859561064188,47.0421195915483,-0.1592919332885092,-0.14384735160651996,-0.10471304866524012,-0.2774481164422653,8.989896686382387,0.18799972534179688,-0.03979295690815032,0.15034976005554235,-0.24068244373469305,0.5413819638457777,-0.04516634183957535,0.34586586195066005,-0.5685986450462339,76.50598775734129,29.004467569235764,0.1955161018951179,7,-0.14899992942810059,-0.1359996795654288,-0.21799981594085693,-0.5314998626708984,0.43000030517578125,2,0.04360290341176709,-1.417585411863349,6.603000164031982,1.5714350590372932,6.584000110626222,-1.594831236203552,6.427000045776367,0.04360290341176709
3428,2013-07-11,6.7729997634887695,6.7880001068115225,6.6500000953674325,6.692999839782715,6518491.0,0.021876883778420897,1.509077195172709,1.3559305595965678,69.66220220457501,49.2871027140652,-0.2934513587215104,-0.2848655038864507,-0.24896204429868796,-0.41846589645502874,9.346190086979659,0.1600003242492667,0.0013218493926530073,0.2835497617721554,-0.12869150996991685,0.6957910335142277,0.07742912590111928,0.48967039764319154,-0.7006666516985316,96.08346022019198,40.81465737697893,0.20612063587103618,7,-0.25299978256225586,-0.28099966049194247,-0.3507497310638428,-0.6764998435974121,0.30500030517578125,3,0.03203898054141052,5.372870397310316,6.627999782562256,-1.417585411863349,6.603000164031982,1.5714350590372932,6.584000110626222,0.03203898054141052
3429,2013-07-12,6.926000118255615,6.953000068664551,6.793000221252441,6.793000221252441,8522679.0,0.022589747543123373,-1.4060146062863679,1.6625002980235082,75.56094885118077,53.07586870117135,-0.41202372521070174,-0.4311451816857774,-0.4023517059952111,-0.5712163371222285,9.554908738597339,0.18000030517578125,0.002104638576100548,0.4182501077651981,-0.03738814157636394,0.8738883571067602,0.19043098309441664,0.6460692324359796,-0.8250403266645261,94.73685188954853,31.955748361405043,0.2278191246707812,7,-0.3235001564025879,-0.4340000152587882,-0.41800010204315186,-0.8295001983642578,0.12899971008300692,4,0.007074759679515097,1.509077195172709,6.7729997634887695,5.372870397310316,6.627999782562256,-1.417585411863349,6.603000164031982,0.007074759679515097
3430,2013-07-15,6.9720001220703125,7.14900016784668,6.939000129699707,6.951000213623048,7147035.0,0.006641640633740398,-8.333319204848896,0.1578941707508511,74.60618115606725,56.22020538864435,-0.4044584410085932,-0.4674003010669159,-0.4450229505186476,-0.6186284315064245,9.979215282986388,0.22300004959106445,0.01016291068106323,0.44285011291503906,-0.057924952141998,0.9436251779720761,0.1924625803865201,0.693237645443558,-0.819917913854816,75.03525836970141,6.339482530054113,0.25038753252851853,7,-0.2715001106262207,-0.3880000114440918,-0.4642500877380371,-0.8755002021789551,-0.10500001907348633,0,0.011617878630035605,-1.4060146062863679,6.926000118255615,1.509077195172709,6.7729997634887695,5.372870397310316,6.627999782562256,0.011617878630035605
3431,2013-07-16,6.934999942779541,6.985000133514403,6.915999889373778,6.9730000495910645,3864331.0,-0.0053069676768428,1.225804466867719,-1.809536784741221,66.5399210589773,58.71890616900663,-0.31796583232433484,-0.4453579905034024,-0.40827912985474946,-0.5813697352033778,9.432812702661604,0.069000244140625,0.03048937596841217,0.40084993839263916,-0.11456595740841813,0.9162658341936964,0.14314199049211052,0.6585578862931678,-0.7031642977935499,69.81661612462598,0.8340823231336572,0.25770794790052876,7,-0.17349982261657715,-0.3509998321533203,-0.4272499084472656,-0.8385000228881836,-0.022999763488768643,1,0.028118265792403285,-8.333319204848896,6.9720001220703125,-1.4060146062863679,6.926000118255615,1.509077195172709,6.7729997634887695,0.028118265792403285
3432,2013-07-17,7.0920000076293945,7.105999946594237,6.873000144958496,6.96999979019165,6177551.0,0.02263879829059201,2.106662046647385,-3.2105230136023692,69.96586952955539,60.825406272194904,-0.39641223838842166,-0.6135753894671154,-0.5642645201017995,-0.7343695323661477,8.633941185859348,0.2329998016357413,0.08123217155512918,0.5450000047683714,-0.013048809527218985,1.1030488190639618,0.2659755976205762,0.8240244119161666,-0.7867912008145481,88.57712386010611,21.358560600557652,0.27902440714779525,7,-0.3149998188018799,-0.5079998970031738,-0.5842499732971191,-0.9955000877380371,-0.024000167846679688,2,0.013395345472285936,1.225804466867719,6.934999942779541,-8.333319204848896,6.9720001220703125,-1.4060146062863679,6.926000118255615,0.013395345472285936
3433,2013-07-18,7.123000144958496,7.127999782562256,7.054999828338622,7.079999923706055,5111076.0,0.0043711417506702155,1.7547414258466525,0.35246020175647735,74.4186132474691,63.83498349775784,-0.3861919431364873,-0.6228759781670741,-0.5956741692148277,-0.7636234300025553,9.517701454485419,0.0729999542236337,0.12270475973144812,0.5419501304626468,-0.0696570456205361,1.1535573065458298,0.23614654242105537,0.8477537185042383,-0.7502880292611032,92.69662168859314,24.97240180234668,0.3058035880415913,7,-0.32850003242492676,-0.5390000343322754,-0.6147501468658447,-1.0265002250671387,-0.07400035858154386,3,-0.009125376371986293,2.106662046647385,7.0920000076293945,1.225804466867719,6.934999942779541,-8.333319204848896,6.9720001220703125,-0.009125376371986293
3434,2013-07-19,7.050000190734862,7.0929999351501465,6.992000102996826,7.085999965667725,7617451.0,-0.010248484169314787,3.0400164032921024,-0.8371997604737504,74.31385471538431,67.21376640469337,-0.2408542637876252,-0.5053766236712258,-0.5208455891696326,-0.6862342739262068,10.125588561850552,0.13100004196166992,0.1788963398531367,0.4242501735687245,-0.18723394330785847,1.0357342904453075,0.11850811513043347,0.7299922320070156,-0.6151850308655264,64.13044605002611,-4.744477972210817,0.30574205843829133,7,-0.25550007820129306,-0.4660000801086417,-0.541750192642211,-0.953500270843505,-0.0520000457763663,4,0.003971613783285477,1.7547414258466525,7.123000144958496,2.106662046647385,7.0920000076293945,1.225804466867719,6.934999942779541,0.003971613783285477
3435,2013-07-22,7.110000133514403,7.13100004196167,7.052000045776367,7.052000045776367,3633932.0,0.008510629951243631,-1.7241336786286843,-1.6111236208060604,74.54671389813572,70.56143336355409,-0.24406006428135552,-0.5106738528525652,-0.5775082991020595,-0.7430961770062412,10.352784236781988,0.08099985122680753,0.20454219732329104,0.43290011882781876,-0.15884489517146427,1.0246451328271018,0.13702761182817724,0.7287726258274603,-0.6180501730068801,91.86049735244345,19.579646280121295,0.29587250699964135,7,-0.3155000209808341,-0.5260000228881827,-0.601750135421752,-1.013500213623046,-0.28800010681152255,0,-0.007735626461738865,3.0400164032921024,7.050000190734862,1.7547414258466525,7.123000144958496,2.106662046647385,7.0920000076293945,-0.007735626461738865
3436,2013-07-23,7.201000213623048,7.315999984741211,7.10099983215332,7.139999866485597,10034176.0,0.012798885850887398,-2.0935181214730054,1.051728532083709,80.33241884523528,73.32741372295335,-0.2696721257095014,-0.5503440054535824,-0.6645929466514664,-0.8323451863923568,10.781946967411583,0.21500015258789062,0.2595836896519801,0.47340018749237167,-0.11605869438816452,1.0628590693729079,0.17867074655210313,0.7681296284326402,-0.6564862365283917,74.04067433194356,-4.474533348206563,0.29472944094026815,7,-0.21800017356872647,-0.5335001945495614,-0.7272502183914193,-1.1045002937316903,-0.4409999847412118,1,-0.04638246086902642,-1.7241336786286843,7.110000133514403,3.0400164032921024,7.050000190734862,1.7547414258466525,7.123000144958496,-0.04638246086902642
3437,2013-07-24,7.223999977111816,7.3369998931884775,7.210000038146973,7.260000228881836,6460486.0,0.0031939678942456418,-2.96873742717075,-0.5901647033073549,76.15449844417358,74.04877997179763,-0.22265279800432047,-0.5442251452938347,-0.6795252149087911,-0.8528356060831843,12.08739818655028,0.1359996795654297,0.31719822028683975,0.4601999521255493,-0.15860122585425174,1.0790011301053504,0.1507993631356488,0.7696005411154498,-0.6023373992525052,67.24638121840934,-8.436353006836185,0.30940058898990036,7,-0.15899991989135742,-0.5460000038146964,-0.6657499074935913,-1.1119999885559082,-0.3930001258850089,2,-0.0431893409204831,-2.0935181214730054,7.201000213623048,-1.7241336786286843,7.110000133514403,3.0400164032921024,7.050000190734862,-0.0431893409204831
3438,2013-07-25,7.241000175476074,7.3499999046325675,7.059000015258789,7.203999996185303,11069061.0,0.002353294354667801,1.2823553171158693,-1.0277755702137805,89.36169329698174,75.58219602133107,-0.18582753025936505,-0.5306216565901298,-0.6847412932302479,-0.86507850083599,13.064828069629911,0.2909998893737784,0.37794895649126925,0.4405001401901245,-0.20082770353138368,1.0818279839116327,0.11983621832936997,0.761164062050879,-0.5334971197772633,69.55313141000043,-10.379855421189376,0.3206639218607542,7,-0.129500150680542,-0.5565001964569092,-0.6332501173019409,-1.0795001983642578,-0.3810000419616708,3,-0.02389177344302229,-2.96873742717075,7.223999977111816,-2.0935181214730054,7.201000213623048,-1.7241336786286843,7.110000133514403,-0.02389177344302229
3439,2013-07-26,6.991000175476074,7.301000118255615,6.966000080108643,7.289000034332275,8590865.0,-0.03452561717187963,1.0807454060001511,-8.054011212062633,68.05678549230772,74.85448539202446,0.08310135627114867,-0.2492153749671795,-0.4246843385620398,-0.6135309244082574,14.037652088168501,0.33500003814697266,0.4095897852718231,0.16245012283325178,-0.45942573133180087,0.7843259769983044,-0.14848780424927455,0.4733880499157781,-0.1935475609265378,6.510444477006271,-71.21478280599685,0.3109379270825263,7,0.12049984931945801,-0.3065001964569092,-0.3625001907348633,-0.8295001983642578,0.034999847412109375,4,0.00829632519597645,1.2823553171158693,7.241000175476074,-2.96873742717075,7.223999977111816,-2.0935181214730054,7.201000213623048,0.00829632519597645
3440,2013-07-29,6.984000205993652,7.072999954223633,6.9190001487731925,7.0329999923706055,7027026.0,-0.0010012829790760902,1.3875992488873912,0.16442889122507204,67.08519987597958,74.91507192724693,0.10279225129694591,-0.20342067333383085,-0.40924224659112074,-0.605726894588309,14.930013238018692,0.15399980545044034,0.40622699248466887,0.1242001533508299,-0.45999915243041123,0.708399459132071,-0.16789949953979022,0.41629980624145,-0.10919097083249163,15.081228315513906,-60.106248866696795,0.2920996528906205,7,0.12749981880187988,-0.2995002269744873,-0.42350006103515536,-0.8225002288818359,0.0279998779296875,0,0.0020045731030804426,1.0807454060001511,6.991000175476074,1.2823553171158693,7.241000175476074,-2.96873742717075,7.223999977111816,0.0020045731030804426
3441,2013-07-30,6.699999809265138,7.320000171661378,6.550000190734862,7.255000114440918,25370439.0,-0.04066443132186426,1.2481737496084362,11.326586220319172,52.620086351188604,72.98776268520616,0.39107835040464956,0.10934072449182697,-0.1259865142036194,-0.3215597970111732,15.550815542364592,0.7699999809265154,0.3706867276515071,-0.17450022697448642,-0.7244096743426187,0.3754092203936459,-0.4494549506585521,0.10045449670957929,0.6500000953674299,18.749959021792286,-53.94624940361074,0.27495472368406604,7,0.2500002384185773,2.3841857732520566e-07,-0.20799970626831055,-0.5384998321533212,0.46500015258788974,1,0.018208988195646647,1.3875992488873912,6.984000205993652,1.0807454060001511,6.991000175476074,1.2823553171158693,7.241000175476074,0.018208988195646647
3442,2013-07-31,6.633999824523926,6.695000171661378,6.494999885559082,6.668000221252441,17224337.0,-0.009850744271655554,3.5454456786777935,0.061261942401539725,44.633211258208405,69.67827357528833,0.4305564382567706,0.21046796474235308,-0.06073975724063896,-0.2616032113620044,15.996658476024677,0.20499992370605558,0.33228438681765127,-0.2559502124786377,-0.7559539394892028,0.24405351453192736,-0.5059520759839202,-0.0059483489733551664,0.7000000858306876,16.257302440235033,-51.271348496783204,0.2500018635052826,7,0.2885000705718994,0.15600013732910156,-0.14199972152709872,-0.4724998474121094,0.5320000648498526,2,0.01899312747825599,1.2481737496084362,6.699999809265138,1.3875992488873912,6.984000205993652,1.0807454060001511,6.991000175476074,0.01899312747825599
3443,2013-08-01,6.848999977111816,6.85099983215332,6.623000144958496,6.677999973297119,9732267.0,0.0324088269934979,1.6057149708038942,-5.02935319196679,47.16285577845815,66.66149591562986,0.1928860116205433,0.01581061064899192,-0.266305488873825,-0.48046794143186133,16.6095258244359,0.22799968719482422,0.32221836080780086,-0.05335006713867152,-0.5351508965482346,0.4284507622708915,-0.29425048184345304,0.18755034756611,0.47100019454956144,42.90908712592133,-20.303071785755627,0.2409004147047815,8,0.07349991798400879,-0.04800009727478027,-0.35699987411498935,-0.6875,0.27699995040893644,3,-0.0026281392824006877,3.5454456786777935,6.633999824523926,1.2481737496084362,6.699999809265138,1.3875992488873912,6.984000205993652,-0.0026281392824006877
3444,2013-08-02,6.824999809265138,6.881999969482423,6.77899980545044,6.879000186920166,5981610.0,-0.0035041857098676576,2.4333420753561357,-0.31579167514841383,44.494374397256884,63.322347082198874,0.20295649423698503,0.07500213919695753,-0.22879656894941736,-0.46036743567584804,16.943780644323336,0.10300016403198242,0.28941503160834525,-0.09725022315978915,-0.5263821335654066,0.33188168724582834,-0.3118161783625979,0.1173157320430196,0.462000350952148,39.99997688063072,-20.819547489572464,0.21456595520280897,8,0.09750008583068759,-0.023999929428101474,-0.33299970626831055,-0.6634998321533212,0.35300016403198153,4,0.005128252780571829,1.6057149708038942,6.848999977111816,3.5454456786777935,6.633999824523926,1.2481737496084362,6.699999809265138,0.005128252780571829
3445,2013-08-05,6.8379998207092285,6.867000102996826,6.787000179290772,6.839000225067139,4325085.0,0.001904763634783313,1.8070069768608834,0.018525877065176423,46.30053161308345,59.54102627862645,0.16462809951287305,0.08643857703108182,-0.2301471414382199,-0.4746763635588138,17.296099010019788,0.0799999237060538,0.24540431728076495,-0.09695019721984899,-0.498051767097218,0.30415137265752,-0.2975009821585335,0.10360058771883551,0.41732032852172907,41.57573529709252,-17.357788962751513,0.20055078493868456,8,0.08450007438659668,-0.03699994087219238,-0.34599971771240146,-0.6764998435974121,0.5650000572204581,0,0.027493449416243987,2.4333420753561357,6.824999809265138,1.6057149708038942,6.848999977111816,3.5454456786777935,6.633999824523926,0.027493449416243987
3446,2013-08-06,6.8540000915527335,6.940000057220459,6.790999889373778,6.8369998931884775,8195479.0,0.0023399051276731253,-1.7339428671420165,-16.99332697807258,39.82907236914495,55.504867825845494,0.10530328044791126,0.09508163018425453,-0.23848846048196215,-0.4909477704153087,17.543076914068273,0.14900016784668058,0.20479588989289432,-0.09349992275238161,-0.46552252148534734,0.2785226759805841,-0.27951122211886403,0.0925113766141008,0.37090724713134904,80.67417247354071,24.437383546898793,0.18601129936648267,8,0.06849980354309171,-0.053000211715697354,-0.3619999885559064,-0.6925001144409171,0.5829997062683114,1,0.02305223085207353,1.8070069768608834,6.8379998207092285,2.4333420753561357,6.824999809265138,1.6057149708038942,6.848999977111816,0.02305223085207353
3447,2013-08-07,6.916999816894531,6.940000057220459,6.7750000953674325,6.822000026702881,6144153.0,0.009191672672931972,1.3404204951656795,5.588157747111546,41.43093917830131,50.17922847932545,-0.006508506259378599,0.0578069788172515,-0.29103722287978595,-0.5545895329691168,18.345877542597872,0.16499996185302646,0.15782765233577933,-0.04495019912719744,-0.3858708348411781,0.29597043658678324,-0.21541051698418823,0.12551011872979334,0.27871122366455126,92.74440167449612,39.42093075288727,0.17046031785699056,8,-0.009499788284301758,-0.11599993705749512,-0.4812498092651367,-0.7554998397827148,0.5630002021789551,2,0.03585371570384677,-1.7339428671420165,6.8540000915527335,1.8070069768608834,6.8379998207092285,2.4333420753561357,6.824999809265138,0.03585371570384677
3448,2013-08-08,6.989999771118164,7.0,6.868000030517577,6.928999900817871,7347260.0,0.010553701916448333,2.259245305233436,0.6421053159931536,47.504143562027316,47.895601598183184,-0.1328251268393723,0.0020002255405273672,-0.3592924367577046,-0.6259453932756855,18.683430608297346,0.13199996948242276,0.09160725870236774,0.01719975471496582,-0.31201232537845236,0.346411834808384,-0.14740628533174327,0.1818057947616749,0.177682823240918,95.55545194645009,41.79796136494022,0.16460604004670906,8,-0.08249974250793457,-0.12799978256225675,-0.5912497043609619,-0.8284997940063477,0.42400026321411133,3,0.02517884463785336,1.3404204951656795,6.916999816894531,-1.7339428671420165,6.8540000915527335,1.8070069768608834,6.8379998207092285,0.02517884463785336
3449,2013-08-09,6.9749999046325675,7.0,6.941999912261963,6.989999771118164,4594056.0,-0.002145903716273989,2.314260023705399,-0.24589997342214923,44.16593925336485,45.34901708455932,-0.13447507193515484,0.02198651371471616,-0.33769002999666853,-0.6087652118417912,18.486107475476405,0.05800008773803711,0.03473604919999218,-0.00025010108947842724,-0.32872420647460476,0.3282240042956479,-0.1644871537820416,0.16398695160308474,0.1657753813745142,88.88884179384053,38.30078553473945,0.16423705269256308,8,-0.06749987602233798,-0.09749984741210849,-0.5722498893737784,-0.8024997711181632,0.55900001525879,4,0.021648749097171516,2.259245305233436,6.989999771118164,1.3404204951656795,6.916999816894531,-1.7339428671420165,6.8540000915527335,0.021648749097171516
3450,2013-08-12,7.052999973297119,7.070000171661378,6.936999797821045,6.9689998626708975,4869979.0,0.011182805696204667,1.254233932071183,-5.600057220968034,43.53146102587461,44.3391698261911,-0.22535691208150244,-0.05231639718020009,-0.40533707175682565,-0.6841571695639814,17.79645888067452,0.13300037384033292,-0.03792608485160631,0.07369997501373327,-0.256597762118556,0.40399771214602254,-0.09144889355241137,0.2388488435798779,0.06194429669204293,94.23722238386159,44.690115432983596,0.16514886856614444,8,-0.27049994468688965,-0.15799999237060547,-0.6179999113082886,-0.7599999904632568,0.4089999198913583,0,0.01772295483811903,2.314260023705399,6.9749999046325675,2.259245305233436,6.989999771118164,1.3404204951656795,6.916999816894531,0.01772295483811903
3451,2013-08-13,7.130000114440918,7.151999950408936,7.079999923706055,7.079999923706055,6511527.0,0.010917360192162828,-1.8799900818249797,0.5952395819733022,46.07680336253528,44.49956894889409,-0.26255777019172477,-0.12011703215711655,-0.47461556977362207,-0.755376519134078,17.29458254717735,0.0989999771118173,-0.06801780939306123,0.14095010757446325,-0.195300301536518,0.4772005166854445,-0.02717509698102738,0.30907531212995387,-0.6350002288818359,94.16449749944957,44.9206471926522,0.16812520455549085,8,-0.24250006675720215,-0.2350001335144043,-0.6500000953674316,-0.7880001068115234,0.41300010681152344,1,0.03828888627025995,1.254233932071183,7.052999973297119,2.314260023705399,6.9749999046325675,2.259245305233436,6.989999771118164,0.03828888627025995
3452,2013-08-14,7.186999797821045,7.315000057220459,7.127999782562256,7.1599998474121085,7365374.0,0.007994345366794775,-3.109892528335106,0.5399969482538467,47.81904844440593,44.57247924511051,-0.260231162516253,-0.17880191859288175,-0.5177528094201787,-0.8051993468405252,16.630707190820416,0.18700027465820312,-0.09591244729274262,0.19319980144500715,-0.1517455863926438,0.5381451892826581,0.020727107526181676,0.3656724953638326,-0.6788599109649658,71.36459692328049,23.669826640812886,0.17247269391882564,8,-0.1419997215270996,-0.29199981689453125,-0.7014998197555542,-0.800499677658081,0.32700014114379883,2,0.03478502950226803,-1.8799900818249797,7.130000114440918,1.254233932071183,7.052999973297119,2.314260023705399,6.9749999046325675,0.03478502950226803
3453,2013-08-15,7.058000087738037,7.162000179290772,7.005000114440918,7.162000179290772,5113677.0,-0.017949034884085835,2.0192293584711534,-3.8518623174327513,52.99910054091344,45.517448816627905,-0.11003880015897138,-0.057889559270090984,-0.37381494972214924,-0.670147125463668,15.636589803833434,0.18199968338012695,-0.08606929484213577,0.06745009422302228,-0.27357236090118064,0.4084725493472252,-0.10306113333907962,0.2379613217851242,-0.5175857940673829,32.01063674116086,-20.03057766327357,0.17051122756210163,8,-0.013000011444091797,-0.13550019264221191,-0.5725001096725464,-0.6400001049041748,0.43400001525878906,3,0.05979029839750161,-3.109892528335106,7.186999797821045,-1.8799900818249797,7.130000114440918,1.254233932071183,7.052999973297119,0.05979029839750161
3454,2013-08-16,7.078000068664551,7.117000102996826,6.9679999351501465,7.0310001373291025,5316887.0,0.0028336611898405195,1.384002685546875,-0.4519220188533786,54.15928553765705,46.39064369713608,-0.1009975556534064,-0.07977437882440519,-0.3813989829635256,-0.6844277996874446,14.843005104181628,0.1490001678466797,-0.05489832290665042,0.08605008125305158,-0.256227579443312,0.42832774194941514,-0.08508874909513064,0.2571889116012338,-0.5066023444519043,37.301633355367066,-18.612766566989713,0.17113883034818198,8,-0.03299999237060547,-0.15550017356872559,-0.5720000267028809,-0.6354999542236328,0.5339999198913565,4,0.047471031705022204,2.0192293584711534,7.058000087738037,-3.109892528335106,7.186999797821045,-1.8799900818249797,7.130000114440918,0.047471031705022204
3455,2013-08-19,7.054999828338622,7.110000133514403,7.039000034332275,7.072000026702881,3033107.0,-0.003249539432438553,-1.8979758660957209,-0.3617068766106217,70.42577883863518,49.790277749301666,-0.04914713024877848,-0.06440813194433215,-0.3463164563992507,-0.6546023596719968,13.888007399859667,0.07100009918212802,-0.04166674377277069,0.06579985618591255,-0.2733537899682785,0.40495350234010363,-0.10377696689118299,0.2353766792630081,-0.45385801080566335,25.072006508068874,-34.0751821833357,0.16957682307709557,8,-0.009999752044676846,-0.13249993324279696,-0.5077497959136954,-0.5629997253417951,0.49700021743774503,0,0.06789512448018509,1.384002685546875,7.078000068664551,2.0192293584711534,7.058000087738037,-3.109892528335106,7.186999797821045,0.06789512448018509
3456,2013-08-20,6.867000102996826,6.949999809265138,6.84499979019165,6.940000057220459,8636356.0,-0.02664772925814063,1.2580780786939474,4.294064849096601,61.7558198449966,52.04859782337891,0.15744790229028638,0.10254362891067892,-0.1550688144828687,-0.4600508982032965,11.995044736164868,0.21000003814697177,-0.025365286949160293,-0.10549986362457275,-0.43344894234627596,0.22244921509713045,-0.26947440298542435,0.05847467573627885,-0.2373039558763672,4.680914958677518,-57.417497497387835,0.1639745393608514,8,0.21299982070922852,0.05549979209899902,-0.22475004196166992,-0.28299999237060547,0.7019996643066415,1,0.08664624745410854,-1.8979758660957209,7.054999828338622,1.384002685546875,7.078000068664551,2.0192293584711534,7.058000087738037,0.08664624745410854
3457,2013-08-21,6.912000179290772,6.939000129699707,6.811999797821045,6.869999885559082,3293941.0,0.006553090959516394,1.6458348855344787,-0.5753468502599866,53.83679848713037,52.75222614839036,0.12478670038378858,0.03475262515097732,-0.1919434641944031,-0.49745252769210335,9.938325606890697,0.1270003318786621,-0.010597953494460022,-0.04489979743957395,-0.3514617571464873,0.2616621622673394,-0.19818077729303063,0.10838118241388273,-0.25489187576631345,28.571506422308506,-34.46899461751248,0.15328097985345687,8,0.15149974822997958,0.010499715805052823,-0.2392500638961801,-0.32800006866455167,0.6429996490478498,2,0.09129051296211266,1.2580780786939474,6.867000102996826,-1.8979758660957209,7.054999828338622,1.384002685546875,7.078000068664551,0.09129051296211266
3458,2013-08-22,7.067999839782715,7.0929999351501465,6.873000144958496,6.88700008392334,4893710.0,0.022569394740373117,-1.1052648390158428,4.309487857767191,62.74922645232819,54.81703583716407,-0.021216200935468166,-0.14216099274598903,-0.33799863302003263,-0.6457955660575703,8.767877600123114,0.2199997901916504,0.0173512870615955,0.11974987983703578,-0.1618021786370809,0.40130193831115246,-0.02102614940002212,0.2605259090740937,-0.38457586611041616,83.9343560047027,17.236673824449653,0.14077602923705831,8,-0.004499912261962891,-0.14549994468688965,-0.38749969005584717,-0.48399972915649414,0.5060000419616699,3,0.06310131710413835,1.6458348855344787,6.912000179290772,1.2580780786939474,6.867000102996826,-1.8979758660957209,7.054999828338622,0.06310131710413835
3459,2013-08-23,7.048999786376952,7.132999897003174,7.039999961853027,7.089000225067139,3210920.0,-0.002688179659939949,-2.20688946438114,-0.22099719693138242,61.00105063378618,56.758101349154245,0.010487494991755497,-0.12500187382437122,-0.30981130091349396,-0.6188203687161558,8.056025240775949,0.09299993515014648,0.040184125577481744,0.09784984588622958,-0.18673467734650018,0.38243436911895934,-0.04444241573013574,0.2401421075025949,-0.34031276936272725,73.83174932336652,3.792878739991906,0.14229226161636496,8,0.014500141143799716,-0.12649989128112704,-0.3597496747970572,-0.46499967575073153,0.34600019454956144,4,0.0628458405511696,-1.1052648390158428,7.067999839782715,1.6458348855344787,6.912000179290772,1.2580780786939474,6.867000102996826,0.0628458405511696
3460,2013-08-26,6.998000144958496,7.083000183105469,6.9730000495910645,7.061999797821045,2261447.0,-0.007235018153500139,1.0754659265223865,1.5999737742438878,57.24347418119649,57.99884255122771,0.059077595659147164,-0.07683920054503268,-0.24951177920187817,-0.5580972169451144,7.4154639176901584,0.1100001335144043,0.048451264583034614,0.04615020751953125,-0.23884311406523384,0.33114352910429634,-0.09634645327285085,0.18864686831191335,-0.26506060633602146,57.94401547269254,-10.305507673866487,0.14249666079238235,8,0.06549978256225586,-0.0755002498626709,-0.3087500333786011,-0.4140000343322754,0.5169997215271005,0,0.0877393299341025,-2.20688946438114,7.048999786376952,-1.1052648390158428,7.067999839782715,1.6458348855344787,6.912000179290772,0.0877393299341025
3461,2013-08-27,6.822000026702881,6.98199987411499,6.787000179290772,6.96999979019165,7793942.0,-0.025150059246913492,1.2674392170995987,2.3125088476124485,45.709129049835354,57.7644070629421,0.20874511428882236,0.11464754080096906,-0.07544640549208292,-0.37302686835913956,7.645168257199246,0.21099996566772372,0.05871842657368109,-0.13594992160797137,-0.4028971775877306,0.13099733437178784,-0.26942354959785053,-0.002476293618092207,-0.0657780673364865,10.11557108876046,-52.76205432150167,0.1334736279898795,8,0.1525001525878915,0.10049986839294434,-0.13274991512298584,-0.23799991607666016,0.6370000839233407,1,0.10700674526767773,1.0754659265223865,6.998000144958496,-2.20688946438114,7.048999786376952,-1.1052648390158428,7.067999839782715,0.10700674526767773
3462,2013-08-28,6.760000228881836,6.798999786376952,6.61299991607666,6.756999969482423,6541703.0,-0.009088214244849513,3.5926248616573657,-0.02027205536474279,39.50730832081781,56.26531903848703,0.227756300409637,0.19665349956290168,-0.01614168552576345,-0.2998940733723492,7.933491195243993,0.2090001106262207,0.06232292034765585,-0.20424973964691162,-0.44351861796819847,0.03501913867437523,-0.32388417880755505,-0.0846153004862682,0.554999828338623,28.26929196098372,-29.215925274072664,0.11963443916064334,8,0.11299967765808105,0.16249966621398926,0.06524980068206787,-0.09250020980834961,0.6339998245239267,2,0.11967448388022439,1.2674392170995987,6.822000026702881,1.0754659265223865,6.998000144958496,-2.20688946438114,7.048999786376952,0.11967448388022439
3463,2013-08-29,6.8309998512268075,6.90500020980835,6.777999877929688,6.808000087738037,5805236.0,0.010502902358143107,-2.0602422097619706,7.665924984109368,43.74998965195819,55.108730606742704,0.13541027406341133,0.13095008904414396,-0.07639742352753842,-0.36079959619185065,8.481298466640991,0.14499998092651367,0.057504745778062194,-0.1323501110076899,-0.3735717451274301,0.10887152311205028,-0.25296092806756043,-0.011739293947819363,0.4699602031707757,41.92306598968031,-11.111041094971156,0.12061081705987015,8,0.04200005531310946,0.09150004386901767,0.040500164031981534,-0.1529998779296875,0.4660000801086417,3,0.10598740929291472,3.5926248616573657,6.760000228881836,1.2674392170995987,6.822000026702881,1.0754659265223865,6.998000144958496,0.10598740929291472
3464,2013-08-30,6.860000133514403,6.927000045776367,6.804999828338622,6.90500020980835,6850923.0,0.004245393488390592,1.7415856755569565,-1.9565451756022354,41.25113049011822,51.86710301246305,0.0807236600926533,0.11036485171694643,-0.08487528185839377,-0.38206924536529296,8.90549144108653,0.12200021743774503,0.044830785572420595,-0.10509984493255686,-0.3425740920815157,0.13237440221640195,-0.22383696850703583,0.013637278641922101,0.42720071811676164,52.55320789479539,4.53558432338248,0.11873712357447937,8,0.012999773025513583,0.047499895095826083,0.037999868392945224,-0.17550015449523837,0.4800000190734881,4,0.10408159392617922,-2.0602422097619706,6.8309998512268075,3.5926248616573657,6.760000228881836,1.2674392170995987,6.822000026702881,0.10408159392617922
3465,2013-09-02,7.026000022888184,7.070000171661378,6.959000110626222,6.977000236511231,6806386.0,0.024198234131627805,-1.6117649698751795,-1.0888822955961102,45.63757449590008,50.07618686256343,-0.10037830503456746,-0.043034793865199816,-0.22564731936827265,-0.5362769518864097,9.225897627479258,0.21000003814697443,0.03682768332780917,0.05150003433227557,-0.17958835035160003,0.28258841901615117,-0.06404415800966223,0.16704422667421337,0.24771681003189094,90.37196407759173,46.20086401578079,0.11554419234193793,9,-0.1530001163482666,-0.1184999942779541,-0.12800002098083496,-0.34150004386901855,0.19000005722045898,0,0.05251920820328215,1.7415856755569565,6.860000133514403,-2.0602422097619706,6.8309998512268075,3.5926248616573657,6.760000228881836,0.05251920820328215
3466,2013-09-03,7.01200008392334,7.0999999046325675,6.966000080108643,7.046000003814697,7027060.0,-0.0019925902247703853,-1.1269825651583072,-0.693878941222278,42.384686413861075,48.803729965533506,-0.07112684062240326,-0.017487570571262268,-0.18954375448221406,-0.5066782743886096,9.319230120258954,0.1339998245239249,0.024289998104612742,0.029600095748901545,-0.19485085042882666,0.25405104192662975,-0.08262537733996211,0.1418255688377652,0.24850241065986634,81.93022119565711,39.49703089381869,0.11222547308886395,9,-0.13900017738342285,-0.10450005531311035,-0.11400008201599121,-0.3275001049041748,0.40000009536743164,1,0.07173413812636742,-1.6117649698751795,7.026000022888184,1.7415856755569565,6.860000133514403,-2.0602422097619706,6.8309998512268075,0.07173413812636742
3467,2013-09-04,7.164999961853027,7.164999961853027,7.0320000648498535,7.065999984741211,10238206.0,0.02181971992277587,1.6868672273116974,-2.911770893230299,54.560953707727414,47.893921882800086,-0.20614270344830743,-0.15911307850688416,-0.3281679237691213,-0.6431271690470508,9.588722684252925,0.1529998779296875,-0.00022001689525819046,0.1701999664306637,-0.06612583178212272,0.40652576464345014,0.052037067324270936,0.2883628655370565,0.08255248116004754,100.0,53.924862280225014,0.11816289910639305,9,-0.2760000228881836,-0.25999999046325684,-0.3399999141693124,-0.4804999828338623,0.31400012969970614,2,0.041032819307532664,-1.1269825651583072,7.01200008392334,-1.6117649698751795,7.026000022888184,1.7415856755569565,6.860000133514403,0.041032819307532664
3468,2013-09-05,7.165999889373778,7.210000038146973,7.0960001945495605,7.177999973297119,6459420.0,0.00013955722624903188,1.9999874516890026,-0.12121299694632384,53.81282098217806,47.09522969928807,-0.21431715464512013,-0.15415506802697454,-0.31470979189526194,-0.6230113024943007,9.693611513706033,0.11399984359741211,-0.003205495474866815,0.16239988803863437,-0.08597355881470659,0.4107733348919753,0.03821316461196389,0.28658661146530484,0.06886150310056838,89.13577136317645,40.21789823986561,0.12418672342667049,9,-0.254499912261962,-0.20199990272521884,-0.30974996089935214,-0.48149991035461337,0.19899988174438565,3,0.03181693658272011,1.6868672273116974,7.164999961853027,-1.1269825651583072,7.01200008392334,-1.6117649698751795,7.026000022888184,0.03181693658272011
3469,2013-09-06,7.125999927520753,7.190000057220459,7.02899980545044,7.164999961853027,5445258.0,-0.005581909359549386,2.6179740365502595,3.24998013192371,53.03160485421641,46.6272442185125,-0.18131308765857934,-0.10778892822073782,-0.25793615535965575,-0.5632071093536739,9.684655926245005,0.16100025177001864,0.0009401214694202409,0.11484992504119962,-0.1389831030809141,0.36868295316331334,-0.0120665890198568,0.24176643910225604,0.0964242354256406,66.53381080387952,13.99650167879524,0.12691651406105683,9,-0.21449995040893644,-0.16199994087219327,-0.2642500400543222,-0.4414999485015878,0.2049999237060547,4,0.023996632831034814,1.9999874516890026,7.165999889373778,1.6868672273116974,7.164999961853027,-1.1269825651583072,7.01200008392334,0.023996632831034814
3470,2013-09-09,7.177999973297119,7.199999809265138,7.123000144958496,7.138000011444093,3744067.0,0.007297227940676887,-1.2000000000000253,-1.0256391446282513,65.02416438229946,48.773359255452974,-0.22919760148748036,-0.15804729797673644,-0.2899235643194569,-0.594005333215307,9.394312552533169,0.07699966430664151,-0.016453560860651528,0.16059997081756627,-0.10351901034180866,0.4247189519769412,0.02854048023787925,0.2926594613972533,0.032235704711879976,86.8852170684281,27.125583624901694,0.13205949057968744,9,-0.26649999618530273,-0.21399998664855957,-0.3162500858306885,-0.4934999942779541,0.06099987030029297,0,0.02256898577506683,2.6179740365502595,7.125999927520753,1.9999874516890026,7.165999889373778,1.6868672273116974,7.164999961853027,0.02256898577506683
3471,2013-09-10,7.402999877929687,7.5370001792907715,7.236999988555907,7.236999988555907,12547672.0,0.03134576559899549,-2.6144625380967397,4.150001192094124,70.2057701673877,52.1842994606274,-0.40578867383390005,-0.38108448337443157,-0.4933988764452515,-0.7956411220407524,9.2266212915815,0.35900020599365234,-0.02538407293020306,0.37194988727569456,0.0595275997826592,0.6843721747687299,0.21573874352917688,0.5281610310222122,-0.7899999618530265,73.62200733277368,9.507612736536842,0.15621114374651784,9,-0.24549984931945712,-0.3279998302459708,-0.541249990463256,-0.7184998989105216,-0.2539997100830069,1,-0.02526000282379315,-1.2000000000000253,7.177999973297119,2.6179740365502595,7.125999927520753,1.9999874516890026,7.165999889373778,-0.02526000282379315
3472,2013-09-11,7.436999797821045,7.507999897003174,7.381999969482423,7.420000076293945,6225661.0,0.0045927219305677,-1.709677750147442,0.1024080292536919,66.88016019649379,54.75431841002025,-0.37286819336038235,-0.41676233874346913,-0.502424049135624,-0.808764010748364,8.437748466068939,0.12599992752075106,-0.024944564231391908,0.3934498071670536,0.037748450833049674,0.7491511635010575,0.21559912900005163,0.5713004853340555,-0.8055198764801021,80.3149000238418,17.93480570355417,0.17785067816700173,9,-0.26599979400634766,-0.3619997501373291,-0.5752499103546143,-0.7524998188018799,-0.21899986267089933,2,-0.0033615193236388174,-2.6144625380967397,7.402999877929687,-1.2000000000000253,7.177999973297119,2.6179740365502595,7.125999927520753,-0.0033615193236388174
3473,2013-09-12,7.480000019073486,7.502999782562256,7.425000190734862,7.4790000915527335,5520350.0,0.005781931211701785,2.3191700908030612,0.05882022944663159,69.29277354230526,57.870056526929915,-0.3510421683585072,-0.4495763901589518,-0.5283325986352025,-0.8324051288694108,8.270849281321249,0.07799959182739347,0.006897523478420986,0.41535003185272235,0.009507948054243265,0.8211921156512014,0.2124289899534828,0.6182710737519619,-0.8304096925735474,88.77950427745141,26.697596494782914,0.20292104189923935,9,-0.23199987411499023,-0.4049999713897705,-0.6257500648498535,-0.7955000400543213,-0.19000005722045898,3,-0.00013368014949244333,-1.709677750147442,7.436999797821045,-2.6144625380967397,7.402999877929687,-1.2000000000000253,7.177999973297119,-0.00013368014949244333
3474,2013-09-13,7.414000034332275,7.508999824523926,7.40500020980835,7.453000068664551,3623504.0,-0.008823527349320237,-2.6491295582121017,-39.0028612302944,68.37456165292396,60.396388433265905,-0.22148451229812682,-0.3764123253296088,-0.4400460830993449,-0.7501552798669104,8.245884618768578,0.10399961471557617,0.05448839301635999,0.332550048828125,-0.10239325481155426,0.7674933524678043,0.11507839700828537,0.5500217006479646,-0.7466615107765193,70.28982252214587,7.3670604563816084,0.21747165181983946,9,-0.16249990463256836,-0.33899998664855957,-0.5292500257492065,-0.7295000553131104,-0.2820000648498526,4,-0.006609153356785025,2.3191700908030612,7.480000019073486,-1.709677750147442,7.436999797821045,-2.6144625380967397,7.402999877929687,-0.006609153356785025
3475,2013-09-16,7.533999919891357,7.548999786376952,7.452000141143799,7.510000228881836,5361090.0,0.01618557930987241,2.592617775619318,-0.6153761508271284,83.0855196509338,64.9187032373851,-0.2926185302872186,-0.48347476737429673,-0.5409668844261315,-0.8529786718870902,8.275687405484259,0.13499975204467685,0.09922377022237328,0.42859992980956996,-0.0507009306493309,0.9079007902684708,0.18894949958011953,0.6682503600390204,-0.8492681632209012,95.19234736998183,24.532741281423014,0.2396504302294503,9,-0.24500012397766113,-0.4530000686645508,-0.6414998769760132,-0.8494999408721924,-0.46199989318847656,0,-0.026944527584688016,-2.6491295582121017,7.414000034332275,2.3191700908030612,7.480000019073486,-1.709677750147442,7.436999797821045,-0.026944527584688016
3476,2013-09-17,7.4619998931884775,7.5209999084472665,7.402999877929687,7.498000144958496,6376131.0,-0.009556680046250654,1.8780572903945938,-1.5000298027060488,82.3204417463666,68.0030907972339,-0.16770965761913548,-0.3843174597061072,-0.4509435729279767,-0.7641422450818611,9.18157917071221,0.1310000419616708,0.1479850148122095,0.32684991359710747,-0.16387286004046064,0.8175726872346756,0.08148852677832341,0.5722113004158915,-0.7426974153297614,47.90419845584591,-26.95599246927646,0.2453613868187841,9,-0.17300009727478116,-0.3810000419616708,-0.6232498884201059,-0.7774999141693124,-0.4219999313354501,1,-0.029884756470530904,2.592617775619318,7.533999919891357,-2.6491295582121017,7.414000034332275,2.3191700908030612,7.480000019073486,-0.029884756470530904
3477,2013-09-18,7.543000221252441,7.5440001487731925,7.4650001525878915,7.5,4059190.0,0.01085504277987237,2.5111049887679147,-1.1944422368804766,82.48176293975291,71.18852879251999,-0.21171606734941673,-0.438081692304662,-0.5134137199481428,-0.8290054758872447,10.179516070101538,0.08200025558471502,0.18509088255087658,0.37630023956298864,-0.13473172489036145,0.8873322040163387,0.1207842573363136,0.6318162217896637,-0.7905098510529962,95.89070624199888,16.16754821295102,0.25551598222667526,9,-0.2540004253387451,-0.46200037002563477,-0.6517502069473267,-0.8585002422332764,-0.6060004234313965,2,-0.05223386475525538,1.8780572903945938,7.4619998931884775,2.592617775619318,7.533999919891357,-2.6491295582121017,7.414000034332275,-0.05223386475525538
3478,2013-09-19,7.513999938964844,7.716000080108643,7.4790000915527335,7.635000228881836,8311598.0,-0.0038446614658567135,-1.4816754710951638,-2.8139457517354565,79.83575225181538,74.1667673922532,-0.14322204384977777,-0.3941639947457727,-0.4705126881833852,-0.7933733623227806,10.924834831867818,0.2369999885559091,0.23098011685071018,0.32499995231628453,-0.20641517219947048,0.8564150768320395,0.05929239005840703,0.590707514574162,-0.7296491921182984,35.46325537888743,-45.72641636762892,0.2657075622578775,9,-0.09449982643127441,-0.3494999408721924,-0.5439999103546143,-0.8294999599456787,-0.5739998817443848,3,-0.03939313364640196,2.5111049887679147,7.543000221252441,1.8780572903945938,7.4619998931884775,2.592617775619318,7.533999919891357,-0.03939313364640196
3479,2013-09-20,7.492000102996826,7.591000080108643,7.309999942779541,7.507999897003174,9939077.0,-0.0029278461733722727,2.08791087868959,0.1322293857091064,74.4747904947136,75.21683696029922,-0.071348346273302,-0.35550071622329416,-0.43951355277791926,-0.7662553072026981,11.177840264414964,0.28100013732910156,0.2507819095442665,0.28085010051727277,-0.262784105947655,0.8244843069822005,0.009032997284808886,0.5526672037497367,-0.6517503961545552,44.8276105063868,-33.74646406682945,0.2718171032324639,9,-0.015500068664550781,-0.3275001049041748,-0.5082501173019409,-0.8075001239776611,-0.37800025939941406,4,-0.026962111367697106,-1.4816754710951638,7.513999938964844,2.5111049887679147,7.543000221252441,1.8780572903945938,7.4619998931884775,-0.026962111367697106
3480,2013-09-23,7.611999988555907,7.699999809265138,7.5440001487731925,7.610000133514403,7273871.0,0.016017069395271477,-1.3283561907066717,-0.12499254932347857,78.35538066520142,76.12234923783407,-0.1378025839620296,-0.45022606912543317,-0.5504171281791175,-0.8788064639857778,11.938659323853036,0.20799970626831144,0.2772924271056709,0.37014999389648384,-0.1918397557315643,0.932139743524532,0.08915511908246021,0.6511448687105075,-0.7192052593176541,74.38422256777876,-3.6097804601143793,0.28099487481402396,9,-0.09899997711181552,-0.44749999046325595,-0.6282500028610221,-0.9275000095367423,-0.5370001792907697,0,-0.06305833155479901,2.08791087868959,7.492000102996826,-1.4816754710951638,7.513999938964844,2.5111049887679147,7.543000221252441,-0.06305833155479901
3481,2013-09-24,7.552000045776367,7.64900016784668,7.513000011444093,7.592000007629394,5542359.0,-0.00788228361399712,-1.3050868005043355,-20.001430615164075,70.05181464922595,76.47475528813766,-0.0608425094707048,-0.3507135044726093,-0.4806377247479183,-0.8132277891679722,12.709195854007335,0.136000156402587,0.3097640652459184,0.27365005016326904,-0.26798069042927875,0.8152807907558168,0.002834679866995593,0.5444654204595425,-0.6098129954858909,59.605916537082884,-14.959871071010134,0.2708153702962738,9,-0.03900003433227539,-0.3875000476837158,-0.5682500600814819,-0.8675000667572021,-0.42299985885620117,1,-0.0635593241742547,-1.3283561907066717,7.611999988555907,2.08791087868959,7.492000102996826,-1.4816754710951638,7.513999938964844,-0.0635593241742547
3482,2013-09-25,7.568999767303468,7.610000133514403,7.526000022888184,7.5440001487731925,4007819.0,0.002251022434329508,-1.7541078435970505,-0.6249910592948155,70.54025993216392,76.61336488701083,-0.06386502643572367,-0.320425836618802,-0.49252017178345486,-0.8247647267978166,12.820035296739945,0.08400011062621981,0.3271885878038505,0.250199794769288,-0.24748857262546764,0.7478881621640436,0.0013556110719097347,0.49904397846666626,-0.5803839352239013,63.79303864963543,-8.560865488891444,0.2488441836973779,9,-0.05599975585937589,-0.4044997692108163,-0.5677498579025277,-0.8844997882843026,-0.4409999847412118,2,-0.0698903186304235,-1.3050868005043355,7.552000045776367,-1.3283561907066717,7.611999988555907,2.08791087868959,7.492000102996826,-0.0698903186304235
3483,2013-09-26,7.554999828338622,7.578000068664551,7.452000141143799,7.577000141143799,4802547.0,-0.001849641880730668,9.499920527696098,-0.8800259403371974,72.46072958587558,77.06738354622767,-0.0425859261167032,-0.26288270057105656,-0.47445951170763756,-0.806222117680715,13.286893715979565,0.12599992752075195,0.317944214461491,0.19999985694885147,-0.25147206154180957,0.6514717754395125,-0.025736102296479046,0.425735816194182,-0.522740941377311,62.82050498294964,-9.845375162086157,0.22573595924533058,9,-0.04199981689453036,-0.3904998302459708,-0.5619999170303336,-0.8704998493194571,-0.376999855041503,3,-0.08180013826068855,-1.7541078435970505,7.568999767303468,-1.3050868005043355,7.552000045776367,-1.3283561907066717,7.611999988555907,-0.08180013826068855
3484,2013-09-27,7.573999881744385,7.627999782562256,7.532999992370605,7.5900001525878915,4223616.0,0.0025148979268661,1.0652233630667198,0.7272746976462029,71.47505086435793,75.77733145883036,-0.040793040604401476,-0.2378433835713265,-0.48674097168464847,-0.818990049082224,13.962489384368466,0.09499979019165128,0.314610842503253,0.1832999229431156,-0.21289887932046447,0.5794987252066957,-0.014799478188674442,0.3813993240749056,-0.5007165231942334,49.19350962231737,-20.77840101499647,0.1980994011317898,9,-0.06099987030029297,-0.4094998836517334,-0.5809999704360962,-0.8894999027252197,-0.3839998245239258,4,-0.08370739826020535,9.499920527696098,7.554999828338622,-1.7541078435970505,7.568999767303468,-1.3050868005043355,7.552000045776367,-0.08370739826020535
3485,2013-09-30,7.394999980926514,7.50600004196167,7.363999843597412,7.504000186920166,5415378.0,-0.02363347024196749,1.5132797137287006,6.812397556250553,49.5433848364683,72.13543624661943,0.1300973219564172,-0.03139093877533483,-0.3048982225036605,-0.6343524255818851,14.696909161096187,0.21000003814697266,0.2998428685861132,-0.014149975776672541,-0.3712813773143555,0.34298142576101043,-0.19271567654551358,0.1644157249921685,-0.28315361908285297,10.877228792900656,-56.210901685929,0.17856570076884132,9,0.11800003051757812,-0.2304999828338623,-0.4020000696182251,-0.7105000019073486,-0.16200017929077148,0,-0.03799866640349814,1.0652233630667198,7.573999881744385,9.499920527696098,7.554999828338622,-1.7541078435970505,7.568999767303468,-0.03799866640349814
3486,2013-10-01,7.514999866485597,7.514999866485597,7.360000133514403,7.4000000953674325,7566706.0,0.016227165093791962,1.6956528950293046,-1.0550417778555492,54.05405807302255,68.97680237253829,0.020569173718750555,-0.11781566284101164,-0.42353589057282104,-0.7482309967857699,15.355797639122759,0.15499973297119318,0.293759009198058,0.08069992065429776,-0.2259472186542979,0.3873470599628934,-0.07262364899999962,0.23402349030859515,-0.36690428154603705,57.83579699521074,-7.2661456666960476,0.15332356965429772,10,-0.0019998550415047944,-0.3504998683929452,-0.521999955177308,-0.8304998874664316,-0.3899998664855966,1,-0.05854957618598411,1.5132797137287006,7.394999980926514,1.0652233630667198,7.573999881744385,9.499920527696098,7.554999828338622,-0.05854957618598411
3487,2013-10-02,7.459000110626222,7.505000114440918,7.4060001373291025,7.473999977111816,4001008.0,-0.007451730785667077,1.5714232634179641,-0.13043388121340013,48.923080986070524,65.54206112078886,0.07085121087523039,-0.04075010310505167,-0.3675380178661962,-0.6844892935907634,15.766925318557728,0.10899972915649414,0.2584456168419207,0.010000157356262918,-0.2692545031110507,0.28925481782357654,-0.12962717287739434,0.14962748758992017,-0.2768302559765168,36.94033834131675,-24.12694771330019,0.13962733023365695,10,0.045999765396117276,-0.2945001125335702,-0.5105000734329233,-0.7745001316070566,-0.3380002975463876,2,-0.044241844592002644,1.6956528950293046,7.514999866485597,1.5132797137287006,7.394999980926514,1.0652233630667198,7.573999881744385,-0.044241844592002644
3488,2013-10-04,7.394000053405763,7.442999839782715,7.342000007629394,7.39900016784668,3490988.0,-0.008714312408691138,1.1720520524626667,0.3333439298089061,48.973306407196674,62.708562888842536,0.13079353320037068,0.044487877592922054,-0.3038432400224549,-0.6103860784890367,15.87663553462964,0.11700010299682795,0.22618044612513444,-0.06639990806579465,-0.31381040637312907,0.18101059024153976,-0.1901051572194623,0.057305341087872996,-0.17980038522852126,18.181848495711527,-39.995486114231205,0.12370524915366736,10,0.12699985504150302,-0.14700007438659757,-0.4962501525878915,-0.7095000743865976,-0.10500001907348722,4,-0.03597515132840501,1.5714232634179641,7.459000110626222,1.6956528950293046,7.514999866485597,1.5132797137287006,7.394999980926514,-0.03597515132840501
3489,2013-10-07,7.296999931335449,7.380000114440918,7.210999965667725,7.380000114440918,5031336.0,-0.013118761342939655,3.072283757698318,16.599656685106897,37.53942932955476,58.1734571848818,0.2204015605602141,0.16332974644895337,-0.201242978980531,-0.504291388251934,16.559593921350903,0.183000087738038,0.18309856062315166,-0.17195003032684308,-0.3792742979658108,0.035374237312124635,-0.2756121641463265,-0.06828789650735967,0.41900014877319336,28.289471620337032,-24.16449082002299,0.1036621338194838,10,0.13300013542175293,-0.036499977111816406,-0.3992500305175781,-0.6124999523162842,-0.41699981689453125,0,-0.016308066213254202,1.1720520524626667,7.394000053405763,1.5714232634179641,7.459000110626222,1.6956528950293046,7.514999866485597,-0.016308066213254202
3490,2013-10-08,7.3400001525878915,7.421999931335449,7.300000190734862,7.300000190734862,5299683.0,0.005892863047426866,-5.099992847435579,-0.48192618806877774,43.38396151375642,55.21036239205185,0.1505975707948366,0.1402807216054507,-0.23780226773546786,-0.5387168917438219,17.14639735639952,0.125,0.14461515978835493,-0.1370498180389399,-0.3055321309624395,0.03143249488455968,-0.22129097450068969,-0.05280866157719011,0.3658999252319326,42.434285857695606,-10.157514711402982,0.08424115646174983,10,0.07949972152709872,-0.0025000572204598726,-0.44975018501281827,-0.6555001735687265,-0.4479999542236337,1,-0.02043597987045631,3.072283757698318,7.296999931335449,1.1720520524626667,7.394000053405763,1.5714232634179641,7.459000110626222,-0.02043597987045631
3491,2013-10-09,7.216000080108643,7.310999870300293,7.175000190734862,7.300000190734862,5986444.0,-0.016893742493388042,1.566044526017012,-2.100004768376014,33.056981812485915,51.045553712087624,0.24800407412182945,0.2630390747655156,-0.09951377397757,-0.40977793083601277,16.62459645665009,0.16499996185302912,0.11451691425708255,-0.2516999006271359,-0.4547036907344211,-0.04869611051985068,-0.3532017956807785,-0.15019800557349328,0.4800019954681396,12.424211773545881,-33.25753683259728,0.10150189505364247,10,0.185499906539917,0.125,-0.32575011253356934,-0.5315001010894775,-0.2410001754760751,2,0.0023558372142982176,-5.099992847435579,7.3400001525878915,3.072283757698318,7.296999931335449,1.1720520524626667,7.394000053405763,0.0023558372142982176
3492,2013-10-10,7.4120001792907715,7.429999828338622,7.285999774932861,7.290999889373778,6449520.0,0.02716187597092956,-1.1984653912233054,-1.4404777447903028,45.49470824250468,48.049329118379745,0.030610584947178943,0.06858650264816202,-0.27652561500938155,-0.5992660557543736,15.833475629486957,0.21399974822997958,0.06950147118391214,-0.05444982051849401,-0.258554425739403,0.149654784702415,-0.1565021231289485,0.047602482091960496,0.26316182089233386,88.43294735568544,39.74601491923758,0.10205230261045445,10,-0.010500192642211914,-0.03950023651123047,-0.5217502117156982,-0.7275002002716064,-0.31599998474121094,3,-0.03872101623697388,1.566044526017012,7.216000080108643,-5.099992847435579,7.3400001525878915,3.072283757698318,7.296999931335449,-0.03872101623697388
3493,2013-10-11,7.4790000915527335,7.513000011444093,7.414999961853027,7.464000225067139,4339215.0,0.009039383518791633,1.3614553351372487,0.12396554170146876,49.4477478247588,45.60185100286873,-0.05398020505057932,0.0015893227531966758,-0.33029838549286605,-0.6554821356350633,14.903268199399866,0.1009998321533212,0.04147916340204105,0.012600088119506303,-0.19149103120134292,0.21669120744035553,-0.08944547154091786,0.11464564777993047,0.1761554362524418,89.94084676730992,39.081745556193916,0.10204555966042458,10,-0.134000062942504,-0.10650014877319247,-0.5820001363754264,-0.7790000438690186,-0.3949999809265119,4,-0.04786739859479994,-1.1984653912233054,7.4120001792907715,1.566044526017012,7.216000080108643,-5.099992847435579,7.3400001525878915,-0.04786739859479994
3494,2013-10-14,7.364999771118164,7.369999885559082,7.2249999046325675,7.302000045776367,8099536.0,-0.015242722160590527,2.972604708280013,4.2000190736563505,39.45344933248914,44.48074705798216,0.030458773095825897,0.11776849596042993,-0.20334918643606237,-0.5291916443551585,14.306280348805517,0.254000186920166,0.0063721272339591906,-0.09895021915435809,-0.3068311707861193,0.10893073247740315,-0.2028906949702387,0.00499025666152253,0.27094954320419884,56.21292342245111,7.985505000049713,0.10394047581588065,10,-0.01999974250793457,0.007500171661376953,-0.4272497892379761,-0.5749998092651367,-0.1639995574951163,0,-0.010319041296365183,1.3614553351372487,7.4790000915527335,-1.1984653912233054,7.4120001792907715,1.566044526017012,7.216000080108643,-0.010319041296365183
3495,2013-10-15,7.3309998512268075,7.422999858856201,7.316999912261963,7.4000000953674325,9669851.0,-0.004616418322874516,-1.1855631587226279,-1.095246745382985,40.349336321790624,42.95800019673417,0.0608215987927645,0.1431181258687344,-0.15694758547895393,-0.484108158395113,13.416169826865005,0.10599994659423828,-0.03267804239397165,-0.12280013561248726,-0.3360344387591603,0.09043416753418576,-0.22941728718582333,-0.016182984039151194,0.28651149815205557,46.15377018976182,-0.6081406189634109,0.10661715157333636,10,0.01300024986267001,0.08850026130676181,-0.39324986934661954,-0.5299999713897714,-0.08699989318847745,1,-0.06151953975424196,2.972604708280013,7.364999771118164,1.3614553351372487,7.4790000915527335,-1.1984653912233054,7.4120001792907715,-0.06151953975424196
3496,2013-10-16,7.238999843597412,7.34600019454956,7.230999946594237,7.2849998474121085,7549644.0,-0.012549448846871814,-2.7096975150549225,0.6666643631136536,36.47541592307447,41.57492630084572,0.12242845552865145,0.22931186809332438,-0.05387506458125202,-0.38363453841643214,12.924575103570499,0.11500024795532227,-0.07633822223638642,-0.20365014076232946,-0.4374122939051688,0.030112012380509867,-0.3205312173337491,-0.0867690641909098,0.36081105943569103,4.861088115500792,-38.10461266493593,0.11688107657141952,10,0.10500025749206543,0.20650029182434082,-0.3012498617172241,-0.437999963760376,-0.014999866485595703,2,-0.04793474965192335,-1.1855631587226279,7.3309998512268075,2.972604708280013,7.364999771118164,1.3614553351372487,7.4790000915527335,-0.04793474965192335
3497,2013-10-17,7.14900016784668,7.269000053405763,7.11299991607666,7.25,7864423.0,-0.012432611920876524,1.2446072781162363,2.195648342991055,34.3364328974959,39.94860702199007,0.1830834180324672,0.3038596354802987,0.044348631405076056,-0.28465650623592254,12.481979712075052,0.15600013732910245,-0.08595279980461701,-0.2739498138427736,-0.5367127759604298,-0.011186851725117464,-0.40533129490160213,-0.1425683327839451,0.4338183066944934,9.000060796723156,-30.154802673446078,0.13138148105882824,10,0.1639997959136963,0.2654998302459717,-0.03275012969970703,-0.254500150680542,0.12799978256225497,3,-0.024339104648045118,-2.7096975150549225,7.238999843597412,-1.1855631587226279,7.3309998512268075,2.972604708280013,7.364999771118164,-0.024339104648045118
3498,2013-10-18,7.217999935150146,7.244999885559082,7.081999778747559,7.188000202178955,9430807.0,0.009651666762269695,2.8809718437783833,-0.29702755273543585,36.7756307111535,39.86374050883438,0.0966570925319088,0.22297955708832706,-0.017809137620964144,-0.34753863862187906,11.364998782263191,0.16300010681152344,-0.10993408208961686,-0.19015004634857302,-0.46441246562608196,0.08411237292893592,-0.3272812559873275,-0.05301883670981855,0.3366294258831566,39.88273444371549,1.9151695938496545,0.13713120963875453,10,0.0794999599456796,0.180999994277955,-0.09499990940093905,-0.3234999179840079,0.113999843597413,4,-0.016902153186019286,1.2446072781162363,7.14900016784668,-2.7096975150549225,7.238999843597412,-1.1855631587226279,7.3309998512268075,-0.016902153186019286
3499,2013-10-21,7.289999961853027,7.318999767303468,7.15399980545044,7.199999809265138,5477430.0,0.00997506613324517,1.2297327774519833,3.0000317894268957,45.76271055980843,40.12804595839572,0.026328412537821144,0.14236961700048756,-0.08150588775042777,-0.4119822183167816,11.071454507604,0.16499996185302734,-0.12382198317699356,-0.10805001258850133,-0.3841822409821267,0.16808221580512406,-0.24611612678531358,0.03001610160831092,0.22681903259741532,60.99710681569339,18.79302533914548,0.1380661141968125,10,0.0074999332427978516,0.10899996757507324,-0.1284998655319214,-0.39549994468688965,0.04799985885620117,0,-0.02825786725716839,2.8809718437783833,7.217999935150146,1.2446072781162363,7.14900016784668,-2.7096975150549225,7.238999843597412,-0.02825786725716839
3500,2013-10-22,7.131999969482423,7.271999835968018,7.131999969482423,7.269000053405763,9395950.0,-0.021673524444085546,-1.0437924193379844,-1.5222205738990529,35.00391887718847,40.34437229891822,0.16955083492320444,0.2767547711207987,0.08061804299439945,-0.2459265843844003,10.362152200060162,0.15799999237060458,-0.13825618836779086,-0.24205000400543142,-0.5232769330081801,0.039176924997317286,-0.38266346850680577,-0.10143653950405707,0.350033487711789,18.939436357692728,-20.40798025113014,0.14061346450137438,10,0.16549992561340243,0.2669999599456778,0.03125011920928866,-0.176499843597413,0.22499990463256747,1,0.009674739825557221,1.2297327774519833,7.289999961853027,2.8809718437783833,7.217999935150146,1.2446072781162363,7.14900016784668,0.009674739825557221
3501,2013-10-23,7.072000026702881,7.196000099182129,7.0320000648498535,7.0999999046325675,9531280.0,-0.008412779449842867,-2.037043250975752,0.20437854582157997,34.894611926809006,39.166583819396486,0.23129991862120214,0.3151061719106405,0.14164742177182532,-0.1799902987590425,9.95000658993291,0.1640000343322754,-0.13440819641411483,-0.27804994583129883,-0.5767202350140437,0.020620343351446024,-0.42738509042267125,-0.1287148012399264,0.3780307362155986,13.937283387773642,-24.6523683188774,0.14933514459137226,10,0.2005000114440918,0.3020000457763672,0.1129997968673706,-0.09500002861022949,0.3639998435974121,2,0.024321257167138288,-1.0437924193379844,7.131999969482423,1.2297327774519833,7.289999961853027,2.8809718437783833,7.217999935150146,0.024321257167138288
3502,2013-10-24,7.039999961853027,7.089000225067139,6.9650001525878915,7.089000225067139,7948370.0,-0.004524896030688064,4.0612002607992945,1.7500170299728075,35.817305671686924,37.65209024683294,0.2290718189145622,0.3219493883375488,0.17248875251495122,-0.1395451240242469,9.612169178780976,0.12400007247924716,-0.14249292110374245,-0.2836000204086302,-0.5940898472029161,0.026889806385655746,-0.4388449338057736,-0.12835510701148678,0.36822773125858976,21.186409856800275,-19.159144705682003,0.15524491339714314,10,0.15400004386901855,0.30050015449523926,0.14499986171722412,-0.04550004005432129,0.42999982833862305,3,0.026136365945427897,-2.037043250975752,7.072000026702881,-1.0437924193379844,7.131999969482423,1.2297327774519833,7.289999961853027,0.026136365945427897
3503,2013-10-25,6.936999797821045,7.039000034332275,6.889999866485597,6.994999885559082,8350377.0,-0.01463070519745735,1.0410928033704991,1.1836689016261033,35.64592983041864,37.22903252438066,0.27614342795869273,0.39661110280754386,0.2772681034234248,-0.02747939308365943,9.813764633189418,0.15000009536743075,-0.13171270321718698,-0.3557001829147337,-0.6912237459863375,-0.020176619843129906,-0.5234619644505356,-0.1879384013789318,0.4180405904277249,10.955697482877,-29.637809079223274,0.1677617815358018,10,0.21950006484985352,0.3660001754760742,0.24800002574920654,0.05750012397766113,0.5930004119873047,4,0.04901256486913641,4.0612002607992945,7.039999961853027,-2.037043250975752,7.072000026702881,-1.0437924193379844,7.131999969482423,0.04901256486913641
3504,2013-10-28,6.940000057220459,7.0,6.888999938964844,6.958000183105469,5057546.0,0.0004325010071870583,1.1764769130798611,0.31034652854852635,33.52553454653143,36.470832327129635,0.23078675348586497,0.3622505887200642,0.27547381934895476,-0.02282147956524838,9.79941002073875,0.11100006103515625,-0.15076326899471404,-0.3209999322891237,-0.6643291756517646,0.02232931107351721,-0.4926645539704442,-0.14933531060780325,0.34993465798146683,13.315961350034675,-25.927510392185646,0.17166462168132063,10,0.17750000953674316,0.35449981689453125,0.35199999809265137,0.1380000114440918,0.4460000991821289,0,0.056484109264416826,1.0410928033704991,6.936999797821045,4.0612002607992945,7.039999961853027,-2.037043250975752,7.072000026702881,0.056484109264416826
3505,2013-10-29,7.113999843597412,7.117000102996826,6.940999984741211,6.943999767303468,7834692.0,0.025072015121371916,-1.0000054186151104,-9.444382632652472,45.96518032292138,37.52525059377929,0.025444161659875952,0.17509689282453067,0.10546824554847589,-0.18823322061283765,10.484640443131008,0.1770000457763672,-0.17907659008498733,-0.1329501390457155,-0.47618892220047115,0.21028864410904013,-0.3045695306230938,0.03866925253166276,0.11178530740658044,73.2898329672924,29.387624005250785,0.17161939157737796,10,-0.009999990463256836,0.18050003051757812,0.20650017261505127,-0.008499860763549805,0.3099999427795401,1,0.03148720579652764,1.1764769130798611,6.940000057220459,1.0410928033704991,6.936999797821045,4.0612002607992945,7.039999961853027,0.03148720579652764
3506,2013-10-30,7.074999809265138,7.2059998512268075,7.041999816894531,7.124000072479247,6277950.0,-0.0054821528239664685,-1.8521683604715442,-0.28823671307878695,34.77866267622409,37.57438723586021,0.04328635694993732,0.18914040142399902,0.15415238097387896,-0.14420170252242404,10.969193433186424,0.16400003433227628,-0.18788599556813068,-0.14995017051696724,-0.4768646821562115,0.176964341122277,-0.3134074263365898,0.01350708530265532,-0.18599987030029386,58.675054189474494,19.562746383978933,0.16345725581962225,10,0.029000043869017667,0.1940002441406241,0.263750195503234,0.030500173568724698,0.29300022125243963,2,0.03985866748442257,-1.0000054186151104,7.113999843597412,1.1764769130798611,6.940000057220459,1.0410928033704991,6.936999797821045,0.03985866748442257
3507,2013-10-31,7.129000186920166,7.1500000953674325,7.040999889373778,7.050000190734862,4801860.0,0.0076325624184909735,-1.2474130514931747,-1.612236159632622,34.003665630032884,37.26639111573569,-0.015476930675720979,0.11504822618990218,0.10921254979544415,-0.19068187710523254,11.48165817886314,0.10900020599365412,-0.19624765603485272,-0.0794497966766361,-0.3895021238872527,0.2306025305339805,-0.2344759602819444,0.0755763669286722,-0.23366024971008326,75.70987835384314,41.24963629174242,0.15502616360530813,10,-0.025000333786010742,0.1294996738433838,0.20974981784820557,-0.02350020408630371,0.3689999580383301,3,0.04306349773189666,-1.8521683604715442,7.074999809265138,-1.0000054186151104,7.113999843597412,1.1764769130798611,6.940000057220459,0.04306349773189666
3508,2013-11-01,7.127999782562256,7.158999919891357,7.109000205993652,7.146999835968018,3749266.0,-0.0001403288443933004,1.3255561223358248,-0.24050701674965777,37.92049509382895,36.39503384173797,-0.031944973034980784,0.10023803935121034,0.11441957993824303,-0.1821705779616698,12.372375324371735,0.04999971389770508,-0.19214468588029554,-0.06715018749237078,-0.36631911209497314,0.23201873711023158,-0.21673464979367196,0.0824342748089304,-0.22644664707183892,75.39429329554716,41.881011266436516,0.14958446230130107,11,-0.047499895095825195,0.13050007820129395,0.21075022220611572,-0.022499799728393555,0.4070000648498526,4,0.047979800513750614,-1.2474130514931747,7.129000186920166,-1.8521683604715442,7.074999809265138,-1.0000054186151104,7.113999843597412,0.047979800513750614
3509,2013-11-04,7.177999973297119,7.267000198364258,7.124000072479247,7.127999782562256,5706587.0,0.007014617320441285,-3.931071904237182,-2.6315815891181047,42.32699240791592,37.208708678485465,-0.11119662592681845,0.04307398693144737,0.06990627530665261,-0.22466011379786366,12.43141266451792,0.14300012588501065,-0.17541615339719918,-0.011199998855590643,-0.30654898926761653,0.28414899155643525,-0.15887449406160314,0.13647449635042186,-0.2703579034919743,72.69933535379539,39.100204195687105,0.14767449520601283,11,-0.09999990463256836,0.08049988746643066,0.16075003147125244,-0.07249999046325684,0.2560000419616699,0,0.04903876258299067,1.3255561223358248,7.127999782562256,-1.2474130514931747,7.129000186920166,-1.8521683604715442,7.074999809265138,0.04903876258299067
3510,2013-11-05,7.190000057220459,7.230000019073486,7.111999988555907,7.2150001525878915,5911059.0,0.0016717865656146191,3.29092359310928,-0.5000000000000178,47.32825816784445,38.59022492748941,-0.12751360352142527,0.020300922548750933,0.06528976963171118,-0.22874804217757205,12.765544704184547,0.11800003051757901,-0.16647990626830556,0.00830008983612096,-0.27841719928662734,0.29501737895886926,-0.1350585547252532,0.1516587343974951,-0.26798366227294945,65.92918766892369,27.509531144105217,0.1433586445613743,11,-0.1119999885559082,0.011999845504760742,0.1487499475479126,-0.08450007438659668,0.25799989700317383,1,0.0272600970267447,-3.931071904237182,7.177999973297119,1.3255561223358248,7.127999782562256,-1.2474130514931747,7.129000186920166,0.0272600970267447
3511,2013-11-06,7.232999801635742,7.301000118255615,7.170000076293945,7.217000007629394,4617358.0,0.005980492916978664,-1.3818263787139229,-0.6399893188884143,54.82756050345186,40.702475464352176,-0.16234627403405,-0.022514263104028487,0.0359993755661856,-0.26815170237920505,12.467438805447815,0.13100004196166992,-0.17829650599998104,0.05044984817504883,-0.23679589080621266,0.3376955871563103,-0.09317302131558236,0.19407271766568002,-0.29718405455156294,73.84605509298325,30.395315995818144,0.14362286949063083,11,-0.1379997730255127,-0.03099989891052246,0.1057502031326294,-0.12749981880187988,0.04700040817260742,2,0.026406745469288673,3.29092359310928,7.190000057220459,-3.931071904237182,7.177999973297119,1.3255561223358248,7.127999782562256,0.026406745469288673
3512,2013-11-07,7.125,7.282999992370605,7.113999843597412,7.199999809265138,5620200.0,-0.01493153665113034,-2.4845347648261575,-4.687548429397185,44.88449693203586,41.728982920087425,-0.04584201334134619,0.06627997318311785,0.1587349621171974,-0.15714732195046022,12.83591228835204,0.16900014877319247,-0.16428533593430217,-0.04319994449615461,-0.3101393935884236,0.22373950459611436,-0.17666966904228865,0.09026978004997943,-0.1672731906455347,8.333229852999978,-34.09952583555739,0.1334697245461344,11,-0.029999971389770508,0.07599997520446777,0.21375000476837158,-0.019500017166137695,0.1640000343322754,3,0.03410526744106357,-1.3818263787139229,7.232999801635742,3.29092359310928,7.190000057220459,-3.931071904237182,7.177999973297119,0.03410526744106357
3513,2013-11-08,7.120999813079834,7.122000217437744,7.0440001487731925,7.0999999046325675,6042414.0,-0.0005614297431811854,5.782403184343721,-0.2799994913724129,39.952441080066,42.4430836460357,-0.01452396972074066,0.044358806403437256,0.1754393911711709,-0.1438602225938297,13.643271502151084,0.08099985122680753,-0.145017913562401,-0.029300117492676137,-0.25299732405550657,0.1943970890701543,-0.14114872077409135,0.08254848578873908,-0.14267660519129954,29.960962431907145,-9.705335205444417,0.1118486032814153,11,2.384185791015625e-07,0.08000016212463379,0.21375012397766113,-0.01549983024597168,0.15199995040893555,4,0.05294205052304446,-2.4845347648261575,7.125,-1.3818263787139229,7.232999801635742,3.29092359310928,7.190000057220459,0.05294205052304446
3514,2013-11-11,7.289000034332275,7.300000190734862,7.1599998474121085,7.172999858856201,7846934.0,0.023592223797543,1.028983303847881,5.523841961852628,59.224431956671154,43.916333827563456,-0.14283275592112954,-0.1366322660949466,0.02142261444126703,-0.2969357348087627,13.709414233772058,0.1790003776550284,-0.11998729995507063,0.14250009059905988,-0.06803556224719554,0.3530357434453153,0.03723226417593217,0.2477679170221876,-0.29131621182171585,95.3307060901575,50.85146481018052,0.10526782642312763,11,-0.11800003051757812,-0.08800005912780762,0.09499990940093994,-0.18350005149841309,0.07200002670288086,0,0.03374945972302612,5.782403184343721,7.120999813079834,-2.4845347648261575,7.125,-1.3818263787139229,7.232999801635742,0.03374945972302612
3515,2013-11-12,6.880000114440918,7.1630001068115225,6.811999797821045,7.0970001220703125,28923602.0,-0.056111938258321725,1.0114632206868146,-1.8706868911086447,42.00001192091663,44.71870596586263,0.25645233321522554,0.24964701251476829,0.4345901810501074,0.12592769925833736,14.32990911897899,0.47700023651123047,-0.09500258983587084,-0.2439498424530031,-0.46748926336638075,-0.020410421539625467,-0.3557195529096919,-0.1321801319963143,0.42100000381469727,13.905986106398,-33.014066708807576,0.11176971045668875,11,0.1764998435974121,0.2824997901916504,0.4652498960494995,0.22549986839294434,0.5629997253417969,1,0.0805232400585345,1.028983303847881,7.289000034332275,5.782403184343721,7.120999813079834,-2.4845347648261575,7.125,0.0805232400585345
3516,2013-11-13,6.892000198364258,6.8959999084472665,6.764999866485597,6.86899995803833,11301231.0,0.0017441982156587432,7.451708172462637,-0.105991887176377,43.7288302712069,45.79927981488197,0.241120242223122,0.22168350022166372,0.42743444264268327,0.12627720565267886,14.656839156367308,0.13100004196166992,-0.06573186579754253,-0.2145997762680052,-0.45385329593537893,0.024653743399368544,-0.33422653610169206,-0.09497301643431832,0.4079999923706046,23.738365403212278,-25.344742405815047,0.11962675983368676,11,0.14099979400634766,0.24699974060058683,0.4864997863769531,0.2134997844696045,0.6869997978210449,2,0.08067320659557375,1.0114632206868146,6.880000114440918,1.028983303847881,7.289000034332275,5.782403184343721,7.120999813079834,0.08067320659557375
3517,2013-11-14,6.9749999046325675,7.072000026702881,6.964000225067139,7.0,11304838.0,0.012042905380067914,-3.5957895804798863,-1.086949310666567,51.637934507283646,47.32343974971027,0.14972331549691287,0.13173381260235395,0.3454110276462563,0.05130125522610118,14.169876635039508,0.17999982833862305,-0.06514133245158327,-0.12290005683898997,-0.3682387782908405,0.12243866461286057,-0.2455694175649148,-0.00023069611306514304,0.3036002731323242,39.25231978908638,-14.048321879305327,0.12266936072592514,11,0.058000087738038,0.16400003433227717,0.3962501287460336,0.13050007820129483,0.6319999694824228,3,0.04372764291698572,7.451708172462637,6.892000198364258,1.0114632206868146,6.880000114440918,1.028983303847881,7.289000034332275,0.04372764291698572
3518,2013-11-15,7.0960001945495605,7.10699987411499,7.0,7.0,7497154.0,0.017347712053247255,-1.229159526541398,-3.839993133570979,56.103287786335315,48.854139236201306,0.026492502451602284,0.0011857712925227304,0.22678095636826967,-0.06100197886591552,13.468513967169804,0.13199996948242276,-0.04376395823535972,0.0042002201080322266,-0.2345434555904875,0.24294389580655196,-0.11517161774122808,0.12357205795729254,0.16205597076415934,61.86918270160622,3.3657225121571983,0.11937183784925995,11,-0.06300020217895508,0.04299974441528409,0.29099977016448975,0.009499788284301758,0.6009998321533203,4,0.027198398321769846,-3.5957895804798863,6.9749999046325675,7.451708172462637,6.892000198364258,1.0114632206868146,6.880000114440918,0.027198398321769846
3519,2013-11-18,7.084000110626222,7.122000217437744,7.040999889373778,7.085999965667725,6306183.0,-0.001691105354331368,1.1891874476448465,-0.020831781132178682,48.65592730206154,49.001658028892095,0.0265483089289571,-0.0032026353923866324,0.24235020129497453,-0.0390568520864516,13.142982334826897,0.08100032806396573,-0.02506730202227736,0.0025001287460337807,-0.21725997188481205,0.22226022937687961,-0.10737992156938869,0.11238017906145625,0.15433380273437347,80.15076671295294,22.546192000159344,0.10988005031542292,11,-0.05100011825561612,0.009999752044676846,0.27474987506866366,0.021499872207640713,0.6840000152587882,0,0.026679792477563913,-1.229159526541398,7.0960001945495605,-3.5957895804798863,6.9749999046325675,7.451708172462637,6.892000198364258,0.026679792477563913
3520,2013-11-19,7.201000213623048,7.245999813079834,7.070000171661378,7.070000171661378,11819428.0,0.016516106884487902,-1.6870165655359548,-65.50476871724416,55.27639354920644,49.051528367309274,-0.09915448090548562,-0.12097059082572059,0.12867602571577308,-0.14419693676747247,12.747024838603613,0.17599964141845614,-0.009798528019117292,0.11605021953582817,-0.10914718562976944,0.3412476247014258,0.0034515169530298095,0.22864892211862653,-0.43600034713745117,90.64457287876851,31.8049647940273,0.11259870258279872,11,-0.16850018501281827,-0.10700035095214933,0.1577497720718375,-0.036500215530396396,0.5590000152587882,1,0.02221911438211266,1.1891874476448465,7.084000110626222,-1.229159526541398,7.0960001945495605,-3.5957895804798863,6.9749999046325675,0.02221911438211266
3521,2013-11-20,7.24399995803833,7.249000072479247,7.140999794006348,7.185999870300293,5478419.0,0.0059713571920099184,2.176463988443822,0.4427486195386693,54.8605120978729,50.15997449684672,-0.156932933730916,-0.15855292748457384,0.08231691375072892,-0.17571667109608313,11.898294954257365,0.1080002784728995,-0.001969217196534423,0.15044996738433802,-0.08554328818470136,0.3864432229533774,0.03245333959981789,0.26844659516885816,-0.4693800926208489,98.24557294106656,39.823968489779304,0.11799662778451972,11,-0.21149992942810059,-0.18849992752075195,0.13775014877319336,-0.07949995994567871,0.42299985885620117,2,0.02747099432594058,-1.6870165655359548,7.201000213623048,1.1891874476448465,7.084000110626222,-1.229159526541398,7.0960001945495605,0.02747099432594058
3522,2013-11-21,7.223999977111816,7.23799991607666,7.160999774932861,7.199999809265138,3956607.0,-0.0027609029600174084,1.961541283057624,0.4137953713980198,53.993352049784654,51.720075715704354,-0.13568132260474908,-0.13076576497701886,0.09755977598532262,-0.14294308738176653,10.726976419537145,0.08300018310546875,-0.0019892835023842537,0.12124998569488543,-0.12023562346697947,0.36273559485675033,0.0005071811139529814,0.24199279027581788,-0.43040490341186466,89.95980397977017,32.293632524346904,0.12074280458093233,11,-0.19149994850158691,-0.18200016021728427,0.17075014114379883,-0.05949997901916504,0.5079998970031738,3,0.04914175251913777,2.176463988443822,7.24399995803833,-1.6870165655359548,7.201000213623048,1.1891874476448465,7.084000110626222,0.04914175251913777
3523,2013-11-22,7.276999950408935,7.380000114440918,7.235000133514403,7.243000030517577,6332069.0,0.00733665191930255,-4.800032425112331,1.4166534212827353,54.10788312779867,51.15157029027408,-0.18352519173071347,-0.16547156607001323,0.03893422909435795,-0.18713851890638455,9.435413592226801,0.15600013732910156,-0.012767601520358163,0.15724995136260933,-0.08297257207715525,0.3974724748023739,0.037138689642727485,0.2773612130824912,-0.46518867675781106,69.6164909590889,13.279705369144708,0.12011126171988214,11,-0.20449995994567782,-0.20449995994567782,0.08675003051757901,-0.11249995231628329,0.40199995040893644,4,0.04534834766454976,1.961541283057624,7.223999977111816,2.176463988443822,7.24399995803833,-1.6870165655359548,7.201000213623048,0.04534834766454976
3524,2013-11-25,7.331999778747559,7.36899995803833,7.303999900817871,7.308000087738037,4834351.0,0.007558036101887433,-3.062495343396564,0.7058749281236414,55.6890929202272,52.672579290197476,-0.2590231081863328,-0.19984409903396738,-0.019040354867896347,-0.23014631824006493,8.070072198490607,0.09200000762939542,-0.0032390746900983203,0.1926497936248781,-0.049778416892563904,0.4350780041423201,0.0714356883661571,0.3138638988835991,-0.4860971746490472,84.51601788601124,28.17842838486071,0.1212141052587208,11,-0.25949978828430176,-0.25949978828430176,0.016250133514404297,-0.16749978065490723,0.3140001296997079,0,0.0497818138256505,-4.800032425112331,7.276999950408935,1.961541283057624,7.223999977111816,2.176463988443822,7.24399995803833,0.0497818138256505
3525,2013-11-26,7.3379998207092285,7.4060001373291025,7.324999809265138,7.347000122070312,7368179.0,0.0008183363533453836,-3.628547294996216,-0.37501738491184633,54.33526102602288,53.851071596288136,-0.21593119030829477,-0.19837286371141438,-0.031875311300768594,-0.22650453918341107,7.483388538772258,0.08100032806396484,0.012381876427097538,0.1874498367309574,-0.07026263257733145,0.4451623060392462,0.05859360207681341,0.31630607138510136,-0.4600513659901724,74.33953640691946,19.381521091972544,0.12885623465414428,11,-0.1529996395111084,-0.252499818801879,0.010250091552734375,-0.17349982261657715,0.312000274658204,1,0.05859911633715753,-3.062495343396564,7.331999778747559,-4.800032425112331,7.276999950408935,1.961541283057624,7.223999977111816,0.05859911633715753
3526,2013-11-27,7.35699987411499,7.416999816894531,7.324999809265138,7.329999923706055,3886260.0,0.002589268720358806,-3.9729492879697763,-2.9998940397353953,60.338673313486396,54.81782035253289,-0.18107658234822388,-0.2057097939189294,-0.05530928684728664,-0.2359577781943596,7.436184099195142,0.09200000762939364,-0.004399478343141361,0.19234988689422572,-0.07848204055004082,0.46318181433849226,0.05693392317209245,0.327765850616359,-0.4368072847871307,76.56252619344312,15.05795783256201,0.13541596372213344,11,-0.1484999656677246,-0.26600003242492676,-0.008749961853027344,-0.19249987602233887,0.1380000114440918,2,0.054777811833974566,-3.628547294996216,7.3379998207092285,-3.062495343396564,7.331999778747559,-4.800032425112331,7.276999950408935,0.054777811833974566
3527,2013-11-28,7.435999870300293,7.519999980926514,7.361999988555907,7.363999843597412,6786233.0,0.010738072249159236,-3.1579089363356707,2.6666725535559754,63.1578968334747,55.60166580221503,-0.20987768502342696,-0.27461029271662074,-0.14052791837010403,-0.30525383034275944,7.552129639470243,0.16300010681152344,0.034309296860514316,0.2559998989105221,-0.03995870128500467,0.5519584991060489,0.10802059881275916,0.40397919900828505,-0.4661265582157661,70.52626119313096,4.823787015960505,0.14797930009776325,11,-0.15549993515014648,-0.2934999465942383,-0.11274981498718262,-0.2714998722076416,0.09999990463256836,3,0.03106508211718273,-3.9729492879697763,7.35699987411499,-3.628547294996216,7.3379998207092285,-3.062495343396564,7.331999778747559,0.03106508211718273
3528,2013-11-29,7.46999979019165,7.488999843597412,7.442999839782715,7.443999767303468,4294288.0,0.004572340032865663,-2.2857288828337876,0.36111129507598355,58.5136313558866,56.696966252640046,-0.20701666829270948,-0.29689677302965656,-0.17954469753647118,-0.33156881822544637,7.732360359779375,0.05299997329711914,0.07437220075610007,0.27289981842041033,-0.0488085381934269,0.5946081750342476,0.11204564011349216,0.4337539967273285,-0.4341112778460854,76.85177213373511,14.281687435476982,0.1608541783069186,11,-0.17499971389770508,-0.3274998664855957,-0.20274972915649414,-0.305499792098999,0.19700002670288086,4,0.03507364006453573,-3.1579089363356707,7.435999870300293,-3.9729492879697763,7.35699987411499,-3.628547294996216,7.3379998207092285,0.03507364006453573
3529,2013-12-02,7.53000020980835,7.589000225067139,7.473999977111816,7.5,7085816.0,0.00803218491324209,-1.8048753539923357,1.153853207644099,95.51819961305424,61.168278037512025,-0.22026167188958112,-0.3469630728114854,-0.2432589741043003,-0.3859003667920371,8.755750092566284,0.11900043487548828,0.10210593413660618,0.31530022621154785,-0.038883733458317415,0.6694841858814131,0.13820824637661477,0.49239220604648093,-0.43601832123307105,77.6515445706575,8.557063975670047,0.1770919798349328,12,-0.16500020027160645,-0.3530001640319824,-0.3002502918243408,-0.36550021171569824,0.029999732971191406,0,0.0197874750143352,-2.2857288828337876,7.46999979019165,-3.1579089363356707,7.435999870300293,-3.9729492879697763,7.35699987411499,0.0197874750143352
3530,2013-12-03,7.386000156402588,7.573999881744385,7.374000072479247,7.535999774932861,9118879.0,-0.019123512535655918,-1.298851204700401,-4.999952316617659,79.19620830000835,63.87224428219374,-0.052813565811731245,-0.1976604516400533,-0.10859118937906587,-0.23774573302540425,9.512499011066314,0.1999998092651376,0.11276816389133959,0.16150016784667987,-0.20056486789647998,0.5235652035898397,-0.019532350024900502,0.34253268571826023,-0.2227157007184486,23.10615570514867,-49.58883854803355,0.18103251787157998,12,-0.01100015640258789,-0.2090001106262207,-0.1800001859664917,-0.22150015830993652,0.2560000419616699,1,0.035201698691990524,-1.8048753539923357,7.53000020980835,-2.2857288828337876,7.46999979019165,-3.1579089363356707,7.435999870300293,0.035201698691990524
3531,2013-12-04,7.423999786376952,7.466000080108643,7.331999778747559,7.396999835968018,5738066.0,0.00514481846326853,1.4144081448546943,-0.18000012715689298,78.0274541483339,66.54270007092144,-0.06995120387036202,-0.23253958804902108,-0.1537396667563664,-0.270736851158504,10.276280535858765,0.13400030136108398,0.1391510895534358,0.1899497985839833,-0.18297224796510303,0.5628718451330696,0.0034887753094405838,0.37641082185852603,-0.20111512297919276,35.79760617029887,-39.42872021525401,0.1864610232745431,12,-0.011999607086180752,-0.24699974060058505,-0.22474992275237948,-0.25949978828430087,0.21700000762939542,2,0.030441852841266437,-1.298851204700401,7.386000156402588,-1.8048753539923357,7.53000020980835,-2.2857288828337876,7.46999979019165,0.030441852841266437
3532,2013-12-05,7.368000030517577,7.466000080108643,7.342000007629394,7.4000000953674325,4978298.0,-0.007543070780003824,-1.9523787898569644,-1.1851897638769746,68.47826016535116,68.13940863064948,0.009636443517302418,-0.16590762486017407,-0.10623490978407357,-0.21251021528974423,11.104735991860787,0.12400007247924894,0.14788213651546211,0.12180004119872923,-0.251995516257864,0.49559559865532243,-0.06509773752956782,0.3086978199270263,-0.09385918848610508,14.007855739383551,-60.30939244353076,0.18689777872829674,12,0.07850003242492765,-0.19099998474121005,-0.18150007724761874,-0.20350003242492587,0.3289999961853036,3,0.017236679494500917,1.4144081448546943,7.423999786376952,-1.298851204700401,7.386000156402588,-1.8048753539923357,7.53000020980835,0.017236679494500917
3533,2013-12-06,7.498000144958496,7.498000144958496,7.364999771118164,7.372000217437744,5849392.0,0.017643880822810765,1.111118259467683,-3.937489755472222,74.23888882374715,70.20049706437392,-0.09579154543863577,-0.2806022915599975,-0.2429432299711216,-0.33999988147521876,11.62810817054335,0.13300037384033203,0.15864743030012463,0.23295013904571515,-0.15211488237160342,0.6180151604630337,0.040417628337055866,0.42548264975437444,-0.1797789893020303,64.59147001033455,-8.616597370734752,0.19253251070865912,12,-0.0410001277923584,-0.3210000991821289,-0.31675028800964355,-0.3335001468658447,0.20799970626831144,4,0.005067968690280145,-1.9523787898569644,7.368000030517577,1.4144081448546943,7.423999786376952,-1.298851204700401,7.386000156402588,0.005067968690280145
3534,2013-12-09,7.5349998474121085,7.558000087738037,7.510000228881836,7.515999794006348,4933200.0,0.004934609460962802,-2.0968466389786187,0.15079416139054172,71.57622563907942,72.11615979915798,-0.11283305215194961,-0.31434393434491525,-0.286972029288993,-0.3730828965162809,12.374295358812802,0.059999942779541016,0.17479201869207728,0.2576498508453362,-0.145908037411556,0.6612077391022284,0.05587090671688966,0.45942879497378275,-0.19299983978271484,83.88429019272452,12.349688649159404,0.20177894412844616,12,-0.07799983024597079,-0.3579998016357413,-0.36549997329711825,-0.3704998493194571,0.18600034713745117,0,0.01751824447982675,1.111118259467683,7.498000144958496,-1.9523787898569644,7.368000030517577,1.4144081448546943,7.423999786376952,0.01751824447982675
3535,2013-12-10,7.434000015258789,7.574999809265138,7.420000076293945,7.506999969482423,5335187.0,-0.01340409212987681,-2.0693067437161434,-3.842092054409703,61.41828225000848,72.23611634766044,0.0035944806568002363,-0.17888319974236389,-0.18854926094493774,-0.2696719510727057,12.169002371870334,0.1549997329711923,0.18609391212280713,0.1289500236511234,-0.23375519480525586,0.49165524210750267,-0.052402585577066674,0.3103026328793135,-0.069000244140625,41.97540070014584,-25.098955525335697,0.1813526092281898,12,0.02649998664855957,-0.2569999694824219,-0.26575005054473877,-0.2695000171661377,0.27199983596801847,1,0.016949142757886504,-2.0968466389786187,7.5349998474121085,1.111118259467683,7.498000144958496,-1.9523787898569644,7.368000030517577,0.016949142757886504
3536,2013-12-11,7.447999954223633,7.570000171661378,7.407999992370605,7.425000190734862,4833472.0,0.00188323095723808,-4.684200839900168,-0.3150654508400261,63.55933279684297,72.28072034359025,0.004314058628582806,-0.15715048246873664,-0.2088852635207914,-0.2826079014996994,11.730412704729101,0.16200017929077326,0.19211051370249077,0.11514997482299805,-0.19579235602619605,0.42609230567219214,-0.040321190601599,0.2706211402475951,-0.05164011955261216,45.49357804173253,-17.914026754214227,0.15547116542459694,12,0.01250004768371582,-0.2709999084472656,-0.30799996852874756,-0.28349995613098145,0.15199995040893466,2,0.02604729394911054,-2.0693067437161434,7.434000015258789,-2.0968466389786187,7.5349998474121085,1.111118259467683,7.498000144958496,0.02604729394911054
3537,2013-12-12,7.28000020980835,7.414000034332275,7.269000053405763,7.4000000953674325,7509823.0,-0.02255635680019219,-1.0422503996024255,-5.217439980096864,50.159418835745946,71.35247450801906,0.1652342898917789,0.03675515945294183,-0.047499074619688386,-0.11487751768704157,11.87817143428847,0.1789999008178702,0.19660910447891045,-0.06809978485107404,-0.3314145035384408,0.19521493383629274,-0.19975714419475743,0.06355757449260935,0.30900001525878906,3.594825221900577,-56.58903634003697,0.1316573593436835,12,0.14899992942810059,-0.10300016403198242,-0.131500244140625,-0.11550021171569824,0.09799957275390625,3,0.049587853543139104,-4.684200839900168,7.447999954223633,-2.0693067437161434,7.434000015258789,-2.0968466389786187,7.5349998474121085,0.049587853543139104
3538,2013-12-13,7.289000034332275,7.348000049591064,7.263000011444093,7.2849998474121085,5994772.0,0.0012362395967790984,-2.541678670415205,-0.033334922792050324,47.59777703070248,66.02798310997998,0.1428855422481412,0.0452771428201757,-0.061048766382370445,-0.12436854857066759,12.211531140817595,0.08500003814697088,0.19228732169406282,-0.068749952316284,-0.30602198997285246,0.16852208534028446,-0.18738597114456823,0.04988606651200023,0.29360018730163606,8.33334606937651,-46.757913030270515,0.11863601882828421,12,0.12999987602233976,-0.1119999885559082,-0.14100003242492676,-0.12450003623962402,0.0,4,0.05597475517202155,-1.0422503996024255,7.28000020980835,-4.684200839900168,7.447999954223633,-2.0693067437161434,7.434000015258789,0.05597475517202155
3539,2013-12-16,7.2729997634887695,7.3369998931884775,7.201000213623048,7.264999866485597,5231501.0,-0.002195125637006745,-1.0000070123522846,1.999880796280178,46.4088336658902,62.38494148396686,0.13253386893497066,0.08027872096346655,-0.04675101344707144,-0.1049657245246376,12.777798543528293,0.1359996795654297,0.17601001813977035,-0.09420020580291766,-0.29830191242530724,0.10990150081947192,-0.1962510591141129,0.007850647508277575,0.29681644973754917,19.25123735551412,-32.02530794087404,0.10205085331119493,12,0.11500024795532315,-0.09599971771240234,-0.1119997501373291,-0.10849976539611816,0.10800027847290039,0,0.05953528142703157,-2.541678670415205,7.289000034332275,-1.0422503996024255,7.28000020980835,-4.684200839900168,7.447999954223633,0.05953528142703157
3540,2013-12-17,7.361000061035156,7.445000171661378,7.25,7.2880001068115225,5069984.0,0.012099587571576365,-1.6174490200847544,9.125111760148945,50.20534850988312,59.29359641302788,0.04538733404796513,0.005143521688070862,-0.13685259772679803,-0.188905438485369,13.195950470951875,0.19500017166137784,0.16664371716261428,-0.014199900627136053,-0.20282888153871248,0.17442908028444037,-0.10851439108292382,0.08011458982865172,0.18668719221496577,43.3603971834296,-4.52276068017342,0.09431449045578816,12,0.026999950408936435,-0.18400001525878906,-0.17500007152557373,-0.11400008201599121,0.02299976348876953,1,0.048906416319711044,-1.0000070123522846,7.2729997634887695,-2.541678670415205,7.289000034332275,-1.0422503996024255,7.28000020980835,0.048906416319711044
3541,2013-12-18,7.442999839782715,7.511000156402588,7.407999992370605,7.418000221252441,6438103.0,0.011139760639538254,-3.577777306828155,0.3424607425600251,50.35823820986316,57.28026064019588,-0.03758647475130328,-0.06448969631052037,-0.21604663804202406,-0.26179190851580625,13.760482384035534,0.15000009536743164,0.12409293665650623,0.057849884033203125,-0.12244961765290263,0.23814938571930888,-0.03229986680984975,0.147999634876256,0.08388619108978279,78.06440994467143,31.680378818082268,0.09014975084305309,12,-0.05499982833862216,-0.26599979400634766,-0.3334999084472656,-0.18249988555908203,0.252000331878663,2,0.03533521659349792,-1.6174490200847544,7.361000061035156,-1.0000070123522846,7.2729997634887695,-2.541678670415205,7.289000034332275,0.03533521659349792
3542,2013-12-19,7.578999996185303,7.5879998207092285,7.501999855041504,7.548999786376952,6815908.0,0.018272223475764404,2.583342439625284,1.2000267032883547,55.05098491885811,55.14827131743043,-0.15702116427698876,-0.18185425903089047,-0.35392150979701587,-0.3867415702443697,14.507657921883565,0.14499998092651367,0.10390625395621989,0.17610003948211705,-0.0072717977914082965,0.3594718767556424,0.08441412084535482,0.2677859581188793,-0.37799978256225497,97.67446158623059,52.866436723177564,0.09168591863676265,12,-0.18449997901916504,-0.30249977111816406,-0.4930000305175781,-0.3385000228881836,0.07700014114379972,3,0.0027708020131724798,-3.577777306828155,7.442999839782715,-1.6174490200847544,7.361000061035156,-1.0000070123522846,7.2729997634887695,0.0027708020131724798
3543,2013-12-20,7.60699987411499,7.639999866485597,7.566999912261963,7.5900001525878915,9648668.0,0.003694402684230269,-1.3174514271009432,0.5666534212826366,53.67716043422739,53.159486294669094,-0.18766881714239947,-0.1937999828975272,-0.3856693325058087,-0.4068488881830543,14.703070978032805,0.0729999542236337,0.08400738331930047,0.18759992122650182,-0.007109477929925667,0.3823093203829293,0.09024522164828852,0.2849546208047151,-0.3982596683502191,92.48291151133581,49.68835315235604,0.09735469957821367,12,-0.18649983406066806,-0.2869999408721924,-0.5209999084472656,-0.3664999008178711,-0.10899972915649414,4,-0.030103864249028445,2.583342439625284,7.578999996185303,-3.577777306828155,7.442999839782715,-1.6174490200847544,7.361000061035156,-0.030103864249028445
3544,2013-12-23,7.697000026702881,7.704999923706055,7.61899995803833,7.639999866485597,4084010.0,0.0118312283524733,1.3561649204399968,3.3530055257918256,65.65962534874456,53.63074663897311,-0.28191946329275375,-0.26883656434606085,-0.47477376140334826,-0.487969793205993,15.026871593419052,0.09800004959106445,0.08171284895499653,0.259350061416626,0.033242232198252175,0.4854578906349998,0.14629614680743863,0.3724039760258133,-0.471009434509277,98.24178058360687,50.76918208836487,0.113053914609187,12,-0.24399995803833008,-0.32400012016296387,-0.6110000610351562,-0.4565000534057617,-0.2589998245239258,0,-0.05300766414903835,-1.3174514271009432,7.60699987411499,2.583342439625284,7.578999996185303,-3.577777306828155,7.442999839782715,-0.05300766414903835
3545,2013-12-27,7.76800012588501,7.7940001487731925,7.708000183105469,7.71999979019165,4264346.0,0.009224385986203787,-1.388902870312703,0.8421087854908194,66.76415651605706,53.986838163330226,-0.33588066809145634,-0.3225053984662676,-0.542938554922463,-0.5497952119512339,15.341648526377465,0.09700012207031161,0.06291245871232132,0.30885014533996547,0.04415622926588014,0.5735440614140508,0.1765031873029228,0.4411971033770081,-0.5132689738006588,93.26424550432944,42.484238711633836,0.13234695803704277,12,-0.27049994468688965,-0.3359999656677246,-0.7045001983642578,-0.5275001525878906,-0.32000017166137695,4,-0.04981978342582083,1.3561649204399968,7.697000026702881,-1.3174514271009432,7.60699987411499,2.583342439625284,7.578999996185303,-0.04981978342582083
3546,2013-12-30,7.760000228881836,7.796000003814697,7.710999965667725,7.73799991607666,2387446.0,-0.0010298528415977337,-1.2368368217637906,0.4583366446793293,70.04091634674367,56.19589344232996,-0.311753505255842,-0.2980467088872487,-0.5291719649105957,-0.5328294890582823,15.623023604079538,0.08500003814697266,0.04564426694675561,0.28070023059845006,-0.011209774320139587,0.5726102355170397,0.13474522813915524,0.4266552330577449,-0.4621275570623773,87.75518479052424,30.98848750163063,0.14595500245929474,12,-0.26150012016296387,-0.2915003299713135,-0.696750283241272,-0.5195002555847168,-0.2590003013610831,0,-0.04845365892625619,-1.388902870312703,7.76800012588501,1.3561649204399968,7.697000026702881,-1.3174514271009432,7.60699987411499,-0.04845365892625619
3547,2014-01-02,7.666999816894531,7.8369998931884775,7.6630001068115225,7.7880001068115225,7144088.0,-0.011984588820135311,-1.6976771694291153,-5.499934977675628,58.97979142807919,57.46056170870516,-0.17666206790565564,-0.19695080090206396,-0.4284652336638395,-0.43231894718872077,15.292466377535174,0.1739997863769549,0.04261197654004523,0.17614982128143275,-0.12662425261800347,0.478923895180869,0.024762784331714194,0.3275368582311513,-0.3193144118755491,37.03700433215407,-17.96578540503608,0.15138703694971828,1,-0.14799976348876864,-0.1679999828338623,-0.6229997873306274,-0.4264998435974121,-0.1659998893737784,3,0.0036520614889212766,-1.2368368217637906,7.760000228881836,-1.388902870312703,7.76800012588501,1.3561649204399968,7.697000026702881,0.0036520614889212766
3548,2014-01-03,7.73199987411499,7.771999835968018,7.658999919891357,7.682000160217285,3346074.0,0.00847789993123893,-1.354160147421856,-0.41321978593609915,60.165116495361346,58.98903757864639,-0.19245263467279905,-0.25435707998142654,-0.4870691867259662,-0.49052025916910935,14.932418211810605,0.11299991607666016,0.03857853282726076,0.2280498743057251,-0.0930433224647702,0.5491430710762204,0.067503275920477,0.3885964726909732,-0.3255967305156684,51.834839308017,0.46531520558827566,0.16054659838524785,1,-0.18849992752075195,-0.21299982070922763,-0.6947499513626099,-0.4914999008178711,-0.18799972534179776,4,-0.009829247028355192,-1.6976771694291153,7.666999816894531,-1.2368368217637906,7.760000228881836,-1.388902870312703,7.76800012588501,-0.009829247028355192
3549,2014-01-06,7.678999900817871,7.738999843597412,7.6599998474121085,7.730000019073486,2915488.0,-0.00685462676668569,1.2898626842567447,-1.0200082016460512,63.300746889169844,60.44408184301158,-0.0847136092147931,-0.19986949067770432,-0.43047823095871074,-0.43072120558762084,14.09792157644982,0.07899999618530362,0.061274082727866386,0.16759991645812988,-0.162816982502612,0.49801681541887177,0.002391466977758938,0.3328083659385008,-0.22092514726785062,11.235946026311714,-39.61490761969831,0.1652084494803709,1,-0.05649995803833008,-0.1599998474121085,-0.6064999103546143,-0.43849992752075195,0.04400014877319247,0,-0.023570745956136396,-1.354160147421856,7.73199987411499,-1.6976771694291153,7.666999816894531,-1.2368368217637906,7.760000228881836,-0.023570745956136396
3550,2014-01-07,7.6459999084472665,7.672999858856201,7.511000156402588,7.670000076293945,6103954.0,-0.004297433623757452,9.800076294624407,0.47059043522975214,60.531906475039165,61.57448942803114,-0.007861664705500537,-0.15430346281679785,-0.3891030893453076,-0.39229043936921926,13.521062698729953,0.1679997444152832,0.08831686206679912,0.12159993648529177,-0.20850206783711212,0.45170194080769566,-0.04345106567591017,0.2866509386464937,-0.14245413814063124,41.41100032032968,-9.699568648254626,0.16505100216120175,1,0.02349996566772372,-0.1269998550415039,-0.5734999179840097,-0.4054999351501474,0.0780000686645499,1,-0.02720372858473541,1.2898626842567447,7.678999900817871,-1.354160147421856,7.73199987411499,-1.6976771694291153,7.666999816894531,-0.02720372858473541
3551,2014-01-08,7.6500000953674325,7.75600004196167,7.616000175476074,7.730000019073486,5860349.0,0.0005231738121977969,1.1212105886772823,3.3333068425654524,73.84016880997335,63.66217652704395,0.023008649209325327,-0.14809716774916026,-0.3825746936453447,-0.3920109299663652,13.380323926912327,0.1399998664855957,0.12137230483331773,0.11430010795593315,-0.21680210864306204,0.44540232455492834,-0.051251000343564,0.2798512162554303,-0.13899993896484464,42.63805251356297,-13.884663227585605,0.16555110829949754,1,0.023999929428099698,-0.13100004196166992,-0.5147500038146982,-0.4095001220703134,0.08699989318847479,2,-0.026405246879163236,9.800076294624407,7.6459999084472665,1.2898626842567447,7.678999900817871,-1.354160147421856,7.73199987411499,-0.026405246879163236
3552,2014-01-09,7.494999885559082,7.668000221252441,7.4619998931884775,7.644999980926514,7672423.0,-0.020261465081838792,1.1020379862933958,1.8750029802351018,61.17134202568607,64.49486337053935,0.1842122663557566,0.017818979655290335,-0.2175983250654081,-0.2344990165927996,12.869720248741299,0.20600032806396396,0.14283372216010637,-0.04705009460449183,-0.3693650743547412,0.27526488514575753,-0.20820758447961651,0.11410739527063285,0.3420000076293954,10.645160794133723,-49.82622741063805,0.1611574898751247,1,0.15450000762939542,0.024000167846680576,-0.3452500104904175,-0.2544999122619629,0.32200002670288086,3,0.0008005392999712591,1.1212105886772823,7.6500000953674325,9.800076294624407,7.6459999084472665,1.2898626842567447,7.678999900817871,0.0008005392999712591
3553,2014-01-10,7.535999774932861,7.61299991607666,7.486999988555907,7.535999774932861,5827126.0,0.005470298865884571,-1.5714383028415442,-0.0,63.88594187829336,64.2977874293781,0.14760401368527543,-0.021279096900547856,-0.24461943542688225,-0.27066353317808733,12.160320396605202,0.12599992752075284,0.16108165415583464,-0.007950186729431152,-0.3296191937020252,0.3137188202431629,-0.16878469021572773,0.15288431675686542,0.29350011825561584,25.17001506739759,-38.84179375749166,0.16083450348629696,1,0.11350011825561612,-0.01699972152709872,-0.32449984550476074,-0.2954998016357422,0.29400014877319336,4,-0.004644353563880044,1.1020379862933958,7.494999885559082,1.1212105886772823,7.6500000953674325,9.800076294624407,7.6459999084472665,-0.004644353563880044
3554,2014-01-13,7.666999816894531,7.692999839782715,7.506999969482423,7.550000190734862,5671989.0,0.01738323326354352,1.2011861700026418,100.0,65.454521809745,64.1522724620101,0.013299500896959415,-0.14955051979216893,-0.3599269764276647,-0.39633669650831393,11.26713131909213,0.18599987030029208,0.16735267763437633,0.11644985675811803,-0.20982964094523648,0.44272935446147255,-0.04668989209355967,0.27958960560979573,0.15515007629394617,69.72782992167863,2.9755434373132488,0.16313974885167734,1,-0.0174999237060538,-0.14799976348876864,-0.44824981689453125,-0.4264998435974121,0.16100025177001953,0,-0.016042737845161303,-1.5714383028415442,7.535999774932861,1.1020379862933958,7.494999885559082,1.1212105886772823,7.6500000953674325,-0.016042737845161303
3555,2014-01-14,7.559999942779541,7.578999996185303,7.4120001792907715,7.429999828338622,8635961.0,-0.013955898874447814,-1.0120531072083097,1.1111156394936534,55.76354721459205,62.56589811399325,0.09799717306085132,-0.034390255766057365,-0.24376379524634384,-0.284210815028068,10.871355328569965,0.25499963760375977,0.1715306233436813,0.0031499862670898438,-0.3184868108181904,0.3247867833523701,-0.15766841227555073,0.16396838480973042,0.2549469504089368,43.02320423608993,-21.37706011291403,0.1608183985426402,1,0.06450009346008301,-0.04099988937377841,-0.28899991512298584,-0.3194999694824219,0.23400020599365146,1,0.021560860852545716,1.2011861700026418,7.666999816894531,-1.5714383028415442,7.535999774932861,1.1020379862933958,7.494999885559082,0.021560860852545716
3556,2014-01-15,7.642000198364258,7.699999809265138,7.5999999046325675,7.605000019073486,8396709.0,0.010846594736159343,-3.2552781356842715,0.2846165132230476,53.27784297137242,61.93234828547028,-0.002795633326379665,-0.10657547557344316,-0.31420168605936993,-0.3575543759481201,10.707860901929795,0.1399998664855966,0.1562124877982063,0.07545022964477521,-0.24405894157335073,0.39495940086290116,-0.08430435596428776,0.23520481525383818,0.15682882626831152,79.86122034044205,18.85737413042648,0.15975458560906292,1,-0.05000019073486328,-0.1230001449584952,-0.3660001754760742,-0.4095003604888907,0.05699968338012695,2,0.010730146116079808,-1.0120531072083097,7.559999942779541,1.2011861700026418,7.666999816894531,-1.5714383028415442,7.535999774932861,0.010730146116079808
3557,2014-01-16,7.640999794006348,7.697999954223633,7.605999946594237,7.660999774932861,6977722.0,-0.000130908706090338,-1.0444519796760467,-0.5405374057606804,51.820121373758575,61.0051266052922,-0.006561161664114579,-0.08131211110710357,-0.30315301071558576,-0.3485337326647988,11.483499990259114,0.09200000762939542,0.13220253658033165,0.05639984607696569,-0.23445189839738845,0.3472515905513198,-0.08902602616021138,0.20182571831414275,0.14235607681254958,79.51385726987172,21.562783877141896,0.14542587223717723,1,-0.05699968338012695,-0.12199974060058505,-0.3464996814727783,-0.40849995613098056,0.2520003318786621,3,0.012563826349643703,-3.2552781356842715,7.642000198364258,-1.0120531072083097,7.559999942779541,1.2011861700026418,7.666999816894531,0.012563826349643703
3558,2014-01-17,7.697000026702881,7.7729997634887695,7.5809998512268075,7.627999782562256,9483848.0,0.00732891430522753,-1.3558256005804101,-3.450015497222421,50.0,59.527265839828885,-0.0760451946918117,-0.11086276806431616,-0.34821482029240336,-0.3985975345448125,12.443769680188865,0.191999912261962,0.10542538317296746,0.09200007915496844,-0.16704930492126024,0.3510494632311971,-0.03752461288314635,0.22152477119308323,-0.2849998474121094,78.94741708505542,25.014978579138102,0.12952469203811448,1,-0.10450005531311035,-0.17799997329711825,-0.3852499723434448,-0.49000000953674316,0.24599981307983398,4,0.015590474878884208,-1.0444519796760467,7.640999794006348,-3.2552781356842715,7.642000198364258,-1.0120531072083097,7.559999942779541,0.015590474878884208
3559,2014-01-20,7.7059998512268075,7.749000072479247,7.677999973297119,7.678999900817871,3880705.0,0.001169263933052278,-3.896591413584956,0.3913022445820562,46.30070512616256,57.94602124550927,-0.09030929373487684,-0.0903946285478705,-0.3475580185640359,-0.4012449502150641,13.059215518386733,0.07100009918212802,0.0986043848116358,0.07934989929199343,-0.1305917846573177,0.28929158324130455,-0.025620942682662573,0.18432074126664943,-0.2867796802520761,81.4404461404547,31.141368523052307,0.1049708419746556,1,-0.11349987983703702,-0.18699979782104492,-0.3889998197555551,-0.5095000267028817,0.2950005531311026,0,0.0160913671000793,-1.3558256005804101,7.697000026702881,-1.0444519796760467,7.640999794006348,-3.2552781356842715,7.642000198364258,0.0160913671000793
3560,2014-01-21,7.72100019454956,7.769000053405763,7.699999809265138,7.730000019073486,6283997.0,0.0019465797576370125,-1.705860353790438,-0.33332744644404644,47.69231029678392,55.04070363293266,-0.10454618400032345,-0.08120524833414411,-0.3529151893787583,-0.4089268486508564,13.88617078557542,0.069000244140625,0.08487566435182536,0.07635023593902535,-0.09606955445783516,0.24877002633588585,-0.009859659259404907,0.1625601311374556,-0.2947044317245471,72.91687880134945,26.225709150367166,0.08620989519843031,1,-0.12850022315978915,-0.20200014114379705,-0.4040001630783072,-0.5245003700256339,0.3939995765686044,1,0.013858291855830318,-3.896591413584956,7.7059998512268075,-1.3558256005804101,7.697000026702881,-1.0444519796760467,7.640999794006348,0.013858291855830318
3561,2014-01-22,7.7059998512268075,7.800000190734862,7.695000171661378,7.730000019073486,7945689.0,-0.0019427979464812228,-3.5652651656508847,2.6667373105856296,52.542369720220975,54.081928932325425,-0.09025855484097356,-0.047949763382893806,-0.32963337988829355,-0.38381076834450667,14.42688534370156,0.10500001907348455,0.07091147338332604,0.04819989204406827,-0.0975131375160796,0.19391292160421614,-0.024656622736005218,0.12105640682414176,-0.2727700083885196,57.07753708546305,8.786576299472564,0.07285651478007378,1,-0.09999966621399015,-0.18699979782104492,-0.3872498273849496,-0.5095000267028817,0.40399980545043856,2,0.011419711814862676,-1.705860353790438,7.72100019454956,-3.896591413584956,7.7059998512268075,-1.3558256005804101,7.697000026702881,0.011419711814862676
3562,2014-01-23,7.5999999046325675,7.730000019073486,7.540999889373778,7.679999828338622,9034819.0,-0.013755508518127568,1.0999978807273236,3.3333068425654893,41.83170040519273,51.631457657536465,0.035986319570315395,0.06293059392676614,-0.21293126079055913,-0.26721881233264977,14.15613871290731,0.18900012969970792,0.05906989631027759,-0.05885004997253507,-0.20245970036073135,0.08475960041566122,-0.1306548751666332,0.012954775221563075,-0.15209924787841622,22.77990216564825,-24.027464157064724,0.07180482519409806,1,0.006000280380249912,-0.08099985122680486,-0.28124988079070956,-0.4229998588562003,0.6200003623962411,3,0.013026312941329277,-3.5652651656508847,7.7059998512268075,-1.705860353790438,7.72100019454956,-3.896591413584956,7.7059998512268075,0.013026312941329277
3563,2014-01-24,7.377999782562256,7.639999866485597,7.3520002365112305,7.630000114440918,10040476.0,-0.02921054274421664,1.1176456151115324,3.150007152564194,34.59572135772923,48.20270205175694,0.2606246578934357,0.2813182911688479,0.017540986292369,-0.036943730082093396,13.857195232478725,0.2879996299743661,0.029613305526007494,-0.2694001674652098,-0.45943011618249585,-0.07937021874792372,-0.36441514182385326,-0.1743851931065663,0.42200040817260653,5.803470693670423,-43.62374085190554,0.0950149743586432,1,0.19800043106079102,0.14100027084350675,-0.07499969005584717,-0.20099973678588867,0.6270003318786621,4,0.06980216298459996,1.0999978807273236,7.5999999046325675,-3.5652651656508847,7.7059998512268075,-1.705860353790438,7.72100019454956,0.06980216298459996
3564,2014-01-27,7.289000034332275,7.478000164031982,7.232999801635742,7.388000011444093,11493736.0,-0.012062855903076763,-1.3222734463276835,0.3928565346472864,32.720262227763456,45.64233705322043,0.3244899400398804,0.35646038098043853,0.10873737367219327,0.059434406343782165,13.414277204935154,0.24500036239624023,0.018583459752761655,-0.3379999160766598,-0.5847455528303076,-0.091254279323012,-0.4613727344534837,-0.2146270976998359,0.5020401573181141,9.876577472108846,-38.88894782281544,0.12337281837682378,1,0.22749996185302734,0.23000001907348722,0.008999943733215332,-0.1119999885559082,0.870000362396242,0,0.08972421489504767,1.1176456151115324,7.377999782562256,1.0999978807273236,7.5999999046325675,-3.5652651656508847,7.7059998512268075,0.08972421489504767
3565,2014-01-28,7.38100004196167,7.418000221252441,7.2849998474121085,7.304999828338622,12528864.0,0.01262175980190161,-1.2931064249599014,-0.7676791029679528,38.0017950495765,43.9449983952431,0.22845283652637693,0.24662534180355955,0.033233650406987,-0.02722787560078288,12.515101862160888,0.13300037384033292,0.002634174933350053,-0.226649904251099,-0.48715251407522064,0.03385270557302267,-0.35690120916316026,-0.09639859933903772,0.3877185340881333,26.102317241982536,-22.470080478458993,0.13025130491206102,1,0.1354999542236328,0.15399980545043945,-0.09850001335144043,-0.20399999618530273,0.9850001335144043,1,0.08399950668899625,-1.3222734463276835,7.289000034332275,1.1176456151115324,7.377999782562256,1.0999978807273236,7.5999999046325675,0.08399950668899625
3566,2014-01-29,7.383999824523926,7.519999980926514,7.230999946594237,7.478000164031982,10147783.0,0.00040641952922393365,2.2471918841232053,-1.2368430959192749,44.272447496287164,43.10636796441295,0.20674885208235239,0.22557772647332897,0.04671826983386218,-0.02459476013600792,11.309838608858175,0.2890000343322763,-0.027141989846157344,-0.20485010147094762,-0.4732106599083252,0.06351045696642998,-0.3390303806896364,-0.07066982225225882,0.3632900005493154,30.66129372878016,-21.770573711825094,0.1341802792186887,1,0.1315002441406241,0.15000009536743164,-0.10149979591369629,-0.2069997787475586,1.1809997558593732,2,0.09899782827275039,-1.2931064249599014,7.38100004196167,-1.3222734463276835,7.289000034332275,1.1176456151115324,7.377999782562256,0.09899782827275039
3567,2014-01-30,7.695000171661378,7.769999980926514,7.510000228881836,7.603000164031982,16565862.0,0.04211814118745649,1.1487616007566352,-0.9787199504902876,56.41647430277555,43.819309553610225,-0.10704267625108521,-0.08771451673631159,-0.24651968943146318,-0.3305395429118141,10.346915860231057,0.3860001564025879,-0.03064155076658981,0.10475022792816269,-0.1656116611281524,0.3751121169844778,-0.0304307165999953,0.23993117245632067,-0.46400022506714045,86.0853795013117,28.95733075312407,0.1351809445281576,1,-0.17950010299682795,-0.16100025177002042,-0.41250014305114835,-0.5180001258850107,0.7149996757507333,3,0.053931055978945874,2.2471918841232053,7.383999824523926,-1.2931064249599014,7.38100004196167,-1.3222734463276835,7.289000034332275,0.053931055978945874
3568,2014-01-31,7.6560001373291025,7.75600004196167,7.554999828338622,7.75,10728866.0,-0.005068230469428947,2.7924587715589153,-1.0217375529962798,49.520502727987825,44.17706484270192,-0.0832217441827563,-0.05765618911706216,-0.19374502687291262,-0.2866753684184813,9.365269649672552,0.20100021362304776,-0.037961408837038135,0.06955018043518191,-0.19448534935183215,0.33358571022219596,-0.06246758445832512,0.20156794532868894,-0.42500019073486506,78.84975207123382,22.352352024152594,0.13201776489350722,1,-0.14050006866455256,-0.12200021743774503,-0.32050001621246427,-0.47900009155273526,0.6899995803832999,4,0.07366772721825798,1.1487616007566352,7.695000171661378,2.2471918841232053,7.383999824523926,-1.2931064249599014,7.38100004196167,0.07366772721825798
3569,2014-02-03,7.498000144958496,7.7270002365112305,7.480000019073486,7.710000038146973,10560605.0,-0.020637407201735902,1.0081294824578406,2.2553213075502923,47.41236535236752,44.14595984887788,0.04712652934167938,0.09074081852145621,-0.023135519238538294,-0.12404193108314843,8.176822339285836,0.24700021743774414,-0.04794705210530914,-0.07939982414245605,-0.3424847398844566,0.1836850915995445,-0.21094228201345633,0.05214263372854422,-0.25622019767761284,49.53621175461032,-8.30761712990055,0.13154245787100044,2,0.0174999237060538,0.03599977493286133,-0.12775015830993652,-0.2955002784728995,0.8520002365112322,0,0.06761802609770795,2.7924587715589153,7.6560001373291025,1.1487616007566352,7.695000171661378,2.2471918841232053,7.383999824523926,0.06761802609770795
3570,2014-02-04,7.438000202178955,7.47100019454956,7.3309998512268075,7.4629998207092285,9304404.0,-0.008002126116239627,5.829224041682383,0.11792278832917975,41.326538680338146,42.89975640000201,0.0701369428932912,0.14161989084427162,0.045264875027658746,-0.06054069289516306,8.302484862804803,0.16700029373168856,-0.06285562087731122,-0.12899978160858172,-0.39706422620957316,0.13906466299240972,-0.26303200390907744,0.0050324406919139975,-0.18565585422515962,38.40449766225964,-15.966308181077999,0.13403222230049588,2,0.0624997615814209,0.09599971771240234,-0.02500021457672119,-0.20300030708312988,0.7359995841979963,1,0.0969346833760969,1.0081294824578406,7.498000144958496,2.7924587715589153,7.6560001373291025,1.1487616007566352,7.695000171661378,0.0969346833760969
3571,2014-02-05,7.447999954223633,7.533999919891357,7.401999950408935,7.453999996185303,6302109.0,0.0013444140592719922,-1.6938755650273873,0.24000534065766385,41.85654972826328,42.902517435898744,0.02200530622263397,0.1219640198375167,0.04256874920633624,-0.0705380625583647,7.799495875141961,0.13199996948242276,-0.07619619381118348,-0.10890002250671404,-0.3790110645243301,0.161211019510902,-0.24395554351552207,0.026155498502093977,-0.18530249361038287,26.65149622549271,-23.52520677712226,0.1350555210088082,2,0.052500009536743164,0.08599996566772461,0.016750216484069824,-0.16849994659423828,0.5810003280639648,2,0.123254595447716,5.829224041682383,7.438000202178955,1.0081294824578406,7.498000144958496,2.7924587715589153,7.6560001373291025,0.123254595447716
3572,2014-02-06,7.500999927520753,7.547999858856201,7.4000000953674325,7.478000164031982,9007426.0,0.0071160007549495585,1.5299185706250917,-3.833267106413563,41.70896477940843,43.69287781608532,-0.0519809947783445,0.07318904258797065,-0.0017163907889639063,-0.1237703188058914,8.279408685620238,0.14799976348876864,-0.09280582381960123,-0.05620005130767769,-0.3260348060172955,0.21363470340194013,-0.19111742866248616,0.07871732604713078,-0.2281564165012373,40.000000000000085,-6.267347867059854,0.13491737735480883,2,-0.0004999637603768647,0.03299999237060458,-0.017499923706055576,-0.22049999237060636,0.4229998588561994,3,0.1418477087246448,-1.6938755650273873,7.447999954223633,5.829224041682383,7.438000202178955,1.0081294824578406,7.498000144958496,0.1418477087246448
3573,2014-02-07,7.500999927520753,7.566999912261963,7.484000205993652,7.550000190734862,5487224.0,0.0,1.0,-2.1304681345107666,41.2617278329729,44.64192954999747,-0.036541286286856156,0.0742387582568691,0.005469514539452547,-0.12469155086651984,8.74635087576608,0.08299970626831055,-0.11536792145674468,-0.05445005893707222,-0.32531573673387726,0.21641561885973282,-0.18988289783547518,0.08098277996133074,-0.2182132871030973,42.92927042781653,1.0651852490729468,0.13543283889840269,2,-0.0004999637603768647,0.014500141143797052,0.00800001621246249,-0.20000004768371582,0.6910004615783683,4,0.1211838326456034,1.5299185706250917,7.500999927520753,-1.6938755650273873,7.447999954223633,5.829224041682383,7.438000202178955,0.1211838326456034
3574,2014-02-10,7.5440001487731925,7.583000183105469,7.5,7.552000045776367,3739074.0,0.005732598542585565,1.3714279875477688,0.1632623271474827,42.63114012101577,45.15630122460184,-0.044215533783788175,0.022715893115797137,-0.031470057381906,-0.1673184809485262,8.72201608605136,0.08300018310546875,-0.12003163925423443,-0.005299854278565164,-0.2710382738942334,0.2604385653371031,-0.13816906408639973,0.1275693555292694,-0.2514692415453599,84.52381628169645,44.663210795957895,0.13286920980783415,2,-0.043500185012816495,-0.028500080108642578,-0.012750148773192471,-0.24300026893615545,0.7239995002746609,0,0.10630959081696623,1.0,7.500999927520753,1.5299185706250917,7.500999927520753,-1.6938755650273873,7.447999954223633,0.10630959081696623
3575,2014-02-11,7.723000049591064,7.723000049591064,7.570000171661378,7.589000225067139,7417184.0,0.02372745192044845,1.283583258011946,-16.750193717587585,50.62271799321732,45.861886835371855,-0.1895323253121166,-0.15119834137972354,-0.20239778580127332,-0.34681648119876574,9.341404077573408,0.1789999008178711,-0.09259100061153358,0.1655500411987294,-0.11133453558970441,0.4424346179871632,0.027107752804512053,0.30399232959294675,-0.420919760889257,100.0,59.74296047063932,0.1384422883942171,2,-0.1725001335144034,-0.20749998092651367,-0.1522500514984122,-0.42200016975402654,0.6039996147155753,1,0.08118611004176612,1.3714279875477688,7.5440001487731925,1.0,7.500999927520753,1.5299185706250917,7.500999927520753,0.08118611004176612
3576,2014-02-12,7.723999977111816,7.755000114440918,7.688000202178955,7.730000019073486,6152879.0,0.00012947397570006736,1.3928440663822685,-0.0447764911856183,54.92063876512779,45.69568288674432,-0.1533586022206137,-0.15361604364211168,-0.1957600131925883,-0.34716411529156765,9.576872486600793,0.06699991226196289,-0.05200898218502914,0.16244997978210485,-0.12203035396464568,0.44693031352885537,0.02020981290873003,0.30469014665547967,-0.41256129456551527,91.26756741872612,46.783918667783084,0.14224016687337515,2,-0.18050003051757812,-0.2084999084472665,-0.12975001335144043,-0.4230000972747794,0.7720003128051758,2,0.05825994440686166,1.283583258011946,7.723000049591064,1.3714279875477688,7.5440001487731925,1.0,7.500999927520753,0.05825994440686166
3577,2014-02-13,7.736999988555907,7.75,7.6500000953674325,7.7270002365112305,8543529.0,0.0016830672556464865,4.555584990132009,-1.666613685130584,67.07898803415074,47.646625698540205,-0.17855095078771832,-0.1676507408694521,-0.20336058605096152,-0.3607229609484035,9.736610794074615,0.09999990463256747,-0.020220632893924062,0.17064998149871702,-0.12257982374041898,0.463879786737853,0.02403507887914902,0.317264884118285,-0.4163900800420022,93.35788488337687,42.164625261347105,0.14661490261956794,2,-0.194000005722045,-0.22149991989135742,-0.14049994945526034,-0.4360001087188703,0.7330002784729013,3,0.03774076440010332,1.3928440663822685,7.723999977111816,1.283583258011946,7.723000049591064,1.3714279875477688,7.5440001487731925,0.03774076440010332
3578,2014-02-14,7.816999912261963,7.834000110626222,7.644000053405763,7.644000053405763,12644228.0,0.010339915189916837,-1.196534245480402,17.300414858615724,75.33589110904467,50.749239671504334,-0.26072988872643954,-0.2510722278196287,-0.27801622707614637,-0.4403591447886033,9.628096453789693,0.19000005722045898,0.0063854122573108185,0.2446499109268192,-0.06432415116007828,0.5536239730137167,0.0901628798833709,0.3991369419702675,-0.4874022022998057,94.91012193607217,36.900573741758535,0.15448703104344869,2,-0.23449993133544833,-0.2844998836517334,-0.23274993896484286,-0.5160000324249259,0.448000431060791,4,0.013688099695018163,4.555584990132009,7.736999988555907,1.3928440663822685,7.723999977111816,1.283583258011946,7.723000049591064,0.013688099695018163
3579,2014-02-17,7.829999923706055,7.84600019454956,7.752999782562256,7.829999923706055,5266591.0,0.0016630435704239055,4.812427358069109,0.0,73.31256310170988,54.303242384990085,-0.24773514971876676,-0.26804916942885093,-0.28734499583237927,-0.4525648545227572,9.53592474014547,0.0930004119873038,-0.005555380588299741,0.2514499187469479,-0.07338558996628386,0.5762854274601796,0.08903216439033201,0.41386767310356376,-0.4802261177173346,94.2028008997712,30.828821711189455,0.16241775435661573,2,-0.2069997787475586,-0.29149985313415616,-0.24574995040893466,-0.5290000438690177,0.6149997711181641,0,0.046232499223541,-1.196534245480402,7.816999912261963,4.555584990132009,7.736999988555907,1.3928440663822685,7.723999977111816,0.046232499223541
3580,2014-02-18,7.828000068664551,7.874000072479247,7.795000076293945,7.815999984741211,5270534.0,-0.00025540933090550944,-1.9259311587163899,100.0,73.07693832839308,57.77217445167118,-0.206289575315747,-0.2715443590350155,-0.27697918116205145,-0.451690318942374,9.372301628735714,0.07899999618530185,-0.004361845845548551,0.24410006999969447,-0.09387278496444829,0.5820729249638372,0.07511364251762309,0.41308649748176585,-0.44845267936218036,80.00000000000023,11.972216151312011,0.16898642748207143,2,-0.19099998474121094,-0.2755000591278085,-0.24375009536743075,-0.5270001888275138,0.7259998321533203,1,0.05620842827334904,4.812427358069109,7.829999923706055,-1.196534245480402,7.816999912261963,4.555584990132009,7.736999988555907,0.05620842827334904
3581,2014-02-19,7.7940001487731925,7.874000072479247,7.755000114440918,7.835000038146973,5150452.0,-0.004343372456965033,1.0000000000000149,-3.4166335532067813,57.226281335534765,59.49632073568521,-0.1319210009290508,-0.24307629411269271,-0.23606092478983864,-0.4180668228433797,8.90777224772922,0.11899995803832919,0.011987354448248055,0.20570013523101682,-0.1411407466097483,0.5525410170717819,0.03227969431063382,0.3791205761513998,-0.37489654481667234,65.21742736008433,-0.50445563092687,0.17342044092038264,2,-0.11500000953674228,-0.2415001392364502,-0.2222501039504996,-0.49300026893615545,0.756000041961669,2,0.06838587443667721,-1.9259311587163899,7.828000068664551,4.812427358069109,7.829999923706055,-1.196534245480402,7.816999912261963,0.06838587443667721
3582,2014-02-20,7.698999881744385,7.747000217437744,7.6500000953674325,7.701000213623048,6826159.0,-0.012188897256277476,1.0638249303769347,0.0487887140481464,52.90146841451252,60.78962524474517,-0.006571897578867336,-0.14785975986932698,-0.13329827586093312,-0.3242706601357508,9.317913327973828,0.14400005340575994,0.041571945134024624,0.10574986934661901,-0.24460209228667473,0.45610183097991275,-0.06942611147002786,0.2809258501632659,-0.2435045603060466,23.912966859820052,-38.489842926299495,0.1751759808166469,2,-0.011999845504760742,-0.1464998722076425,-0.14349985122680664,-0.39800000190734774,0.8800005912780762,3,0.10351999226060893,1.0000000000000149,7.7940001487731925,-1.9259311587163899,7.828000068664551,4.812427358069109,7.829999923706055,0.10351999226060893
3583,2014-02-21,7.89300012588501,7.923999786376952,7.7150001525878915,7.7270002365112305,10037324.0,0.025198109770157462,-1.1999954825967056,-82.98617401664968,75.41827581318537,64.4326403216529,-0.15546845138127985,-0.3175818075202841,-0.3213127282477606,-0.518135591839342,9.328225539589685,0.22499990463256747,0.07746334710921321,0.2740000963211058,-0.08532736384991768,0.6333275564921292,0.09433636623559405,0.4536638264066175,-0.40402442436339925,88.68624253635913,23.637385058096726,0.17966373008551156,2,-0.14600014686584473,-0.31550025939941495,-0.34150004386901855,-0.5920002460479727,0.7689995765686017,4,0.07310276598774301,1.0638249303769347,7.698999881744385,1.0000000000000149,7.7940001487731925,-1.9259311587163899,7.828000068664551,0.07310276598774301
3584,2014-02-24,7.942999839782715,7.942999839782715,7.821000099182129,7.880000114440918,5623394.0,0.006334690624637318,2.8730245231607627,0.3795166706403123,82.92045768923509,68.02127806565487,-0.15971360590206096,-0.3331543120927165,-0.36581502877701055,-0.5680112503627681,8.771595588316233,0.12199974060058594,0.11421591559179234,0.29129981994628906,-0.06053511597766281,0.6431347558702418,0.11538235198431313,0.467217287908265,-0.4105217297755699,100.0,30.276239505953427,0.17591746796197624,2,-0.14949989318847656,-0.3559999465942383,-0.38724982738494873,-0.6419999599456778,0.8810005187988281,0,0.040538903441404095,-1.1999954825967056,7.89300012588501,1.0638249303769347,7.698999881744385,1.0000000000000149,7.7940001487731925,0.040538903441404095
3585,2014-02-25,8.00100040435791,8.024999618530272,7.914000034332275,7.947999954223633,7226946.0,0.007302098167583759,1.198035975638586,0.8412806539509536,83.92638575223206,71.2441388419998,-0.19459669398012291,-0.36082406335548356,-0.4142748389811768,-0.6226911116378737,8.326353412255024,0.11099958419799627,0.15662410866500487,0.31830036640167236,-0.0422560495900175,0.6788567823933622,0.13802215840582743,0.4985785743975173,-0.4192596867776972,93.60020141627217,17.666843815797932,0.18027820799584487,2,-0.16650056838989258,-0.3730006217956561,-0.44525039196014404,-0.7000005245208731,0.8969993591308594,1,0.05549297188192548,2.8730245231607627,7.942999839782715,-1.1999954825967056,7.89300012588501,1.0638249303769347,7.698999881744385,0.05549297188192548
3586,2014-02-26,8.114999771118164,8.128000259399414,8.003000259399414,8.003000259399414,7708684.0,0.01424813910747491,-1.2321525885558584,2.1131803868645975,85.04565607300616,73.24043529076151,-0.27636250218586067,-0.43979954270913346,-0.5176633880090797,-0.7345892179253166,8.730828101086898,0.1269998550415039,0.20093220294804492,0.3957497358322142,0.015044681056252784,0.7764547906081747,0.20539720844423393,0.5861022632201944,-0.4712028074049428,97.28023351046797,16.107493229634983,0.19035252738798034,2,-0.22899961471557617,-0.4354996681213379,-0.559249758720398,-0.813999891281127,0.7200002670288086,2,0.05409736809385235,1.198035975638586,8.00100040435791,2.8730245231607627,7.942999839782715,-1.1999954825967056,7.89300012588501,0.05409736809385235
3587,2014-02-27,8.109999656677246,8.157999992370605,7.960000038146973,8.119000434875487,7149032.0,-0.0006161570649346748,3.5517286738429834,-0.08036444141687787,84.56297957718996,74.26566734277766,-0.2379066150867768,-0.423845361585661,-0.4964758230216084,-0.726601429591577,9.297116045947252,0.1979999542236328,0.22295619168919956,0.36999964714050293,-0.048502340801757526,0.7885016350827643,0.1607486531693727,0.5792506411116332,-0.3887301656542341,89.16470585702628,3.024117847345437,0.20925099397113067,2,-0.20599961280822754,-0.4154996871948242,-0.5474995374679565,-0.8089997768402091,0.6319999694824219,3,0.0542540755467662,-1.2321525885558584,8.114999771118164,1.198035975638586,8.00100040435791,2.8730245231607627,7.942999839782715,0.0542540755467662
3588,2014-02-28,8.220000267028809,8.25,8.074999809265138,8.140000343322754,9303789.0,0.01356357768289107,1.5000136239781763,-8.888111888113642,85.65399846386076,75.6369379385722,-0.3181910931644989,-0.5158752201232124,-0.5889671515926995,-0.8319065208313612,10.037320700406223,0.1750001907348615,0.24336511611635636,0.45180025100708043,-0.015976810698845156,0.9195773127130051,0.21791172015411853,0.6856887818600432,-0.42011928576322966,93.00705363474488,6.386756390977226,0.23388853085296246,2,-0.2700002193450928,-0.47950029373168945,-0.657500147819519,-0.9190003871917716,0.3680000305175799,4,0.043673989578034034,3.5517286738429834,8.109999656677246,-1.2321525885558584,8.114999771118164,1.198035975638586,8.00100040435791,0.043673989578034034
3589,2014-03-03,8.005000114440918,8.045999526977539,7.936999797821045,8.01200008392334,9145661.0,-0.026155735474885144,1.906703796953282,-0.0874997019764919,64.32926164434082,74.6649738625664,-0.08465945910747052,-0.275046144911931,-0.3580792188522919,-0.6118645793177873,10.912411466419936,0.28300046920776367,0.24507787961046112,0.21145009994506836,-0.24957551191624638,0.6724757118063831,-0.0190627059855899,0.44196290587572573,-0.11509532942845446,27.08335994255247,-55.454998470483226,0.23051280593065748,3,-0.05500006675720215,-0.26450014114379883,-0.45749998092651367,-0.704000234603881,0.4250001907348633,0,0.08207365129545408,1.5000136239781763,8.220000267028809,3.5517286738429834,8.109999656677246,-1.2321525885558584,8.114999771118164,0.08207365129545408
3590,2014-03-04,8.159000396728517,8.180000305175781,8.029999732971191,8.060000419616701,6691095.0,0.019238011253714493,1.1276707992614623,-14.14291553133515,69.1292885948373,75.98753022471112,-0.2087186728871444,-0.3923788227474141,-0.49691159929179207,-0.7605629742418456,11.550020163933636,0.17500019073486328,0.23517259037467309,0.32940037250518994,-0.1273001902434121,0.7861009352537911,0.10105009113088848,0.5577506538794905,-0.22200059890747248,70.92666310181666,-10.073454718071503,0.22835028137430075,3,-0.20900034904480158,-0.41850042343139826,-0.6412503719329852,-0.8580005168914804,0.3039999008178711,1,0.08150507776904492,1.906703796953282,8.005000114440918,1.5000136239781763,8.220000267028809,3.5517286738429834,8.109999656677246,0.08150507776904492
3591,2014-03-05,8.366000175476074,8.380999565124513,8.159999847412111,8.163999557495117,8889756.0,0.025370727868889054,-1.1047588339744498,2.040410754366192,73.62884322098112,78.2905718698743,-0.36436428116698494,-0.5555620089116449,-0.6886688937958763,-0.9590234186042146,12.846235336931588,0.2219991683959961,0.2354851979418653,0.49050014019012433,0.01131147113865616,0.9696888092415925,0.2509058056643898,0.730094474715858,-0.4290003776550293,96.6217573176818,16.47492698385001,0.23959433452573395,3,-0.31800031661987127,-0.5600004196166992,-0.8402502536773682,-1.0650002956390372,0.017999649047851562,2,0.06359067378126393,1.1276707992614623,8.159000396728517,1.906703796953282,8.005000114440918,1.5000136239781763,8.220000267028809,0.06359067378126393
3592,2014-03-06,8.564999580383299,8.576000213623049,8.300000190734862,8.399999618530272,12073961.0,0.023786684285588278,1.9518525129407422,0.8168289953874408,75.79308691490033,78.33221754784262,-0.4778546733628932,-0.7070109554174024,-0.874183519294002,-1.151369187018723,14.504627406580767,0.27600002288818715,0.24332498229152577,0.636299562454222,0.09939655513828427,1.1732025697701598,0.3678480587962536,0.9047510661121905,-0.5391998291015607,98.27846227205613,19.172947298241738,0.2684515036579687,3,-0.3664994239807111,-0.6114995479583705,-1.040249586105345,-1.263999700546262,-0.42199993133544567,3,0.03152369772230523,-1.1047588339744498,8.366000175476074,1.1276707992614623,8.159000396728517,1.906703796953282,8.005000114440918,0.03152369772230523
3593,2014-03-07,8.409999847412111,8.664999961853027,8.380000114440918,8.576000213623049,10753955.0,-0.018096875722701578,-1.522124416612473,-1.0060630581163483,68.21607791854603,76.69839757332161,-0.27022307186158834,-0.5063819975506458,-0.7081247482687711,-0.9916193819721819,16.450419394758864,0.2849998474121094,0.2746002101126468,0.43584983348846595,-0.10250362158788562,0.9742032885648166,0.16667310595028972,0.7050265610266413,-0.2741600036621108,64.97251964496624,-11.718358685152651,0.26917672753817545,3,-0.12049984931945978,-0.41199994087219416,-0.885249853134157,-1.1089999675750741,-0.2559995651245135,4,0.03947678772547403,1.9518525129407422,8.564999580383299,-1.1047588339744498,8.366000175476074,1.1276707992614623,8.159000396728517,0.03947678772547403
3594,2014-03-10,8.345999717712402,8.475000381469728,8.246999740600586,8.359999656677246,6167394.0,-0.0076100036695485596,-1.150950525870695,0.08433679566136594,65.6589951826194,74.66868751003132,-0.15985628839940702,-0.39971076688564366,-0.6364826720239876,-0.9213728540884727,18.289728643826027,0.2280006408691424,0.31937523802804524,0.3317497253417976,-0.1909455632909811,0.8544450139745772,0.07040208102540824,0.5930973696581869,-0.10432785034179659,49.763759187559884,-25.41349716621731,0.2613476443163897,3,-0.04499983787536621,-0.34799981117248535,-0.8212497234344482,-0.9454996585845947,-0.4199995994567871,0,0.028995996647399602,-1.522124416612473,8.409999847412111,1.9518525129407422,8.564999580383299,-1.1047588339744498,8.366000175476074,0.028995996647399602
3595,2014-03-11,8.350000381469728,8.449000358581543,8.307999610900879,8.359999656677246,3664746.0,0.00047935105351548657,-1.9999898546166568,0.7142370572205816,67.11822294883088,72.67675049623406,-0.12197176058299242,-0.37347808688269346,-0.6349262363860619,-0.9184975595516951,19.434711201416725,0.14100074768066406,0.33186156936753797,0.3044003725051905,-0.21995277414453795,0.8287535191549198,0.04222379918032537,0.5665769458300547,0.314999580383299,37.62385960406486,-37.20991288987888,0.2621765733248646,3,-0.049000501632692206,-0.35200047492981135,-0.8252503871917742,-0.9315004348754901,-0.24400043487549183,1,0.009580828748653403,-1.150950525870695,8.345999717712402,-1.522124416612473,8.409999847412111,1.9518525129407422,8.564999580383299,0.009580828748653403
3596,2014-03-12,8.173999786376951,8.298000335693361,8.107000350952147,8.288000106811522,7136492.0,-0.021077914617028792,1.8507294854457776,11.400858369100737,63.92960490786696,70.38415331075372,0.07071449965010679,-0.17079270204449948,-0.4550412087902913,-0.7351056571483134,20.054155243386404,0.24300003051758168,0.3317522941933806,0.10589978694915558,-0.39859151230122514,0.6103910861995363,-0.14634586267603567,0.35814543657434594,0.48386016845703317,12.007075653087869,-66.40645342486928,0.2522456496251906,3,0.12700009346008478,-0.14149975776672186,-0.6567498445510846,-0.7349998950958234,0.23500061035156605,2,0.035356070311023835,-1.9999898546166568,8.350000381469728,-1.150950525870695,8.345999717712402,-1.522124416612473,8.409999847412111,0.035356070311023835
3597,2014-03-13,8.029000282287598,8.220000267028809,8.02299976348877,8.185999870300293,6932873.0,-0.017739112781849364,-1.3313582754923536,1.3771854974987034,54.10628339262601,66.87885163617209,0.22687418529019254,-0.00294670001916586,-0.3047639505766382,-0.5820459345716298,20.803880860763883,0.19700050354003906,0.3219836780238863,-0.05369973182678223,-0.5341749022123423,0.426775438558777,-0.29393731701956227,0.18653785336599782,0.6068252883911125,0.9346599602487278,-73.03254586958008,0.24023758519277963,3,0.2719995975494385,0.003499746322631836,-0.511750340461731,-0.57550024986267,0.383999824523924,3,0.044214663065771154,1.8507294854457776,8.173999786376951,-1.9999898546166568,8.350000381469728,-1.150950525870695,8.345999717712402,0.044214663065771154
3598,2014-03-14,7.923999786376952,7.978000164031982,7.841000080108643,7.914000034332275,10341982.0,-0.01307765502789704,1.3220253369163315,-0.06369285532053909,49.44476803326428,65.22501901271914,0.3190197891384239,0.11645150072518451,-0.19769246633708182,-0.47061569355133415,20.831246870459974,0.18800020217895508,0.29722104701677843,-0.16405022144317716,-0.6343434376956898,0.3062429948093346,-0.3991968295694326,0.07109638668307916,0.675056235870362,13.091430097134666,-55.2041161838914,0.23514660812625593,3,0.3290002346038827,0.1505002975463876,-0.40674984455108554,-0.4349999427795401,0.3979997634887704,4,0.027637540203800715,-1.3313582754923536,8.029000282287598,1.8507294854457776,8.173999786376951,-1.9999898546166568,8.350000381469728,0.027637540203800715
3599,2014-03-17,8.192000389099121,8.213000297546388,7.980000019073486,8.0,7400638.0,0.033821379347197755,-1.008620051794318,19.200514996902186,54.97136496954798,63.651916387686995,0.08977560004856677,-0.12968754752073863,-0.45875658206130066,-0.7317124998253117,21.117722344365752,0.28900051116943626,0.2791373011915086,0.08585035800933838,-0.3702771029306309,0.5419778189493076,-0.14221337246064536,0.313914088479323,0.34641115777709963,57.730287537380335,-7.060174696403621,0.22806373046998454,3,0.06099963188171387,-0.10950040817260742,-0.6840003728866577,-0.6930005550384521,0.26599979400634766,0,-0.004638684693190398,1.3220253369163315,7.923999786376952,-1.3313582754923536,8.029000282287598,1.8507294854457776,8.173999786376951,-0.004638684693190398
3600,2014-03-18,8.267999649047853,8.291000366210938,8.116999626159668,8.201000213623049,7554428.0,0.00927725297106452,2.0796354122711747,0.34895468566064164,54.06265985302389,61.47789601346952,0.034490964863715945,-0.180275828003035,-0.5257293704855819,-0.7977731332554034,21.363813076322362,0.17400074005126953,0.25002470820817013,0.13984963893890523,-0.30201153327195307,0.5817108111497635,-0.08108094716652303,0.3607802250443344,0.2146189804869607,93.435301998437,31.401519522220127,0.22093058610542907,3,-0.014999628067018378,-0.1504995822906512,-0.75999963283539,-0.7489995956420907,-0.028999328613283026,1,-0.0413642410872167,-1.008620051794318,8.192000389099121,1.3220253369163315,7.923999786376952,-1.3313582754923536,8.029000282287598,-0.0413642410872167
3601,2014-03-19,8.326999664306639,8.416000366210938,8.263999938964844,8.291999816894531,6758670.0,0.007135947963614164,-2.340683294906728,0.5223901841887741,55.601442179161616,59.23437993172078,-0.03422185329925931,-0.20795967058920972,-0.5749601803090831,-0.8454325128760258,22.071386449027724,0.15200042724609375,0.2635715956780533,0.17219967842101802,-0.24859575497091768,0.5929951118129546,-0.03819803827495072,0.38259739511698587,0.10428948127408155,84.52162476168489,24.849004663171293,0.21039771669596827,3,-0.07399964332580389,-0.17249965667724432,-0.7939996719360334,-0.8079996109008762,-0.1749992370605451,2,-0.026540137699261446,2.0796354122711747,8.267999649047853,-1.008620051794318,8.192000389099121,1.3220253369163315,7.923999786376952,-0.026540137699261446
3602,2014-03-20,8.496000289916992,8.496000289916992,8.222000122070312,8.260000228881836,8928971.0,0.020295500471168237,1.3220347202017264,6.742888283379089,56.91382392106104,57.97857393200023,-0.2391930210133868,-0.3311687373700938,-0.7270294940616466,-1.001483690287409,23.65088918446492,0.2740001678466797,0.26209325117309845,0.3013502836227424,-0.08743465615246926,0.6901352233979541,0.10695781373513746,0.49574275351034736,-0.6550002098083496,100.0,42.703896452574114,0.1943924698876058,3,-0.3275001049041748,-0.34150028228759766,-0.9665002822875977,-0.9770002365112296,0.026999473571777344,3,-0.01024010007293974,-2.340683294906728,8.326999664306639,2.0796354122711747,8.267999649047853,-1.008620051794318,8.192000389099121,-0.01024010007293974
3603,2014-03-21,8.470000267028809,8.58899974822998,8.444999694824219,8.515000343322754,13342999.0,-0.003060266243050891,-2.031541117892708,-0.1906782400672421,62.866626063844926,57.66831069658084,-0.22773573248512413,-0.27376076401682425,-0.6853729460792195,-0.9609093237717161,24.431145837153963,0.14400005340576172,0.2325410717796519,0.24650025367736816,-0.13357144931470089,0.6265719566694363,0.05646440218133364,0.4365361051734027,-0.6159001827239994,80.45984661339764,18.54303471196245,0.19003585149603422,3,-0.25500035285949707,-0.31550025939941406,-0.940750241279602,-0.951000213623046,-0.09100055694580078,4,-0.006729652706053857,1.3220347202017264,8.496000289916992,-2.340683294906728,8.326999664306639,2.0796354122711747,8.267999649047853,-0.006729652706053857
3604,2014-03-24,8.265000343322754,8.484000205993652,8.246000289916992,8.484000205993652,5652718.0,-0.024203059887029532,1.1735165782666632,4.866655363879117,52.85252700493513,56.08323336948131,-0.039598027137188296,-0.04574590076705931,-0.4709989796886056,-0.7424270649667584,24.810312300844416,0.23799991607666016,0.17298411273236702,0.02540030479431188,-0.331196647704461,0.38199725729308476,-0.15289817145507456,0.20369878104369832,-0.3815042724609379,31.356076035302106,-28.205697045344184,0.17829847624938622,3,-0.05000042915344238,-0.10750031471252441,-0.7075003385543823,-0.7460002899169913,0.008999824523925781,0,0.006896455435603022,-2.031541117892708,8.470000267028809,1.3220347202017264,8.496000289916992,-2.340683294906728,8.326999664306639,0.006896455435603022
3605,2014-03-25,8.444999694824219,8.47599983215332,8.317999839782715,8.317999839782715,7349555.0,0.021778505024126815,-1.4881916962656474,-0.5799083775333351,52.15727758584499,54.77519700036776,-0.22876127338042807,-0.2010862202876531,-0.6358899543619012,-0.9105387990594256,24.804635796289237,0.2109994888305664,0.13655359506519993,0.18319969177246165,-0.16606089587777362,0.5324602794226978,0.008569397947344015,0.3578299855975793,-0.533283476867676,60.76288825887997,5.645687328278974,0.17463029382511808,3,-0.22999978065490723,-0.28749966621398926,-0.864249587059021,-0.921499490737915,-0.28800010681152344,1,0.0015394302843156904,1.1735165782666632,8.265000343322754,-2.031541117892708,8.470000267028809,1.3220347202017264,8.496000289916992,0.0015394302843156904
3606,2014-03-26,8.553999900817871,8.595999717712402,8.454999923706055,8.461999893188478,7651481.0,0.012907070447907287,-1.6603748121890436,0.7244103357387841,49.68409901115929,54.28384318020479,-0.31088245388675695,-0.29040030130591177,-0.7308472073787522,-1.0062741519757301,24.473045188365916,0.1510000228881836,0.10984793221104994,0.27024989128112864,-0.09497922710963635,0.6354790096718945,0.08763533208574614,0.45286445047651114,-0.615192341650391,88.77009029316592,37.49680167184474,0.18261455919538283,3,-0.33550000190734863,-0.3964998722076416,-0.9592498540878296,-1.0164997577667236,-0.1549997329711914,2,-0.036824828622359806,-1.4881916962656474,8.444999694824219,1.1735165782666632,8.265000343322754,-2.031541117892708,8.470000267028809,-0.036824828622359806
3607,2014-03-27,8.550000190734862,8.579000473022461,8.484999656677246,8.517000198364258,6003774.0,-0.0004675836017519197,1.0659393634524894,0.35869553949972327,54.40252345647306,54.83470489389465,-0.25167304254292233,-0.2653514057555473,-0.7125292350732497,-0.989760411587131,24.449157241722048,0.09400081634521484,0.07930245484715037,0.24425015449523713,-0.1298124402505998,0.6183127492410749,0.05721885712231867,0.4312814518681556,-0.571761102054686,86.8572565197365,35.775308798279646,0.18703129737291885,3,-0.26200032234191717,-0.392500162124632,-0.9342501163482648,-1.012500047683714,-0.13600063323974432,3,-0.04654967890176853,-1.6603748121890436,8.553999900817871,-1.4881916962656474,8.444999694824219,1.1735165782666632,8.265000343322754,-0.04654967890176853
3608,2014-03-28,8.579000473022461,8.649999618530272,8.557999610900879,8.574999809265138,4412005.0,0.003391845805924776,-3.841970537305099,0.12123226309852797,57.491979636156636,55.1147731901845,-0.1989078431649336,-0.28045642919365577,-0.7283843888578367,-1.0059350098299618,24.09795823773836,0.09999942779541016,0.06752333536304178,0.25530042648315465,-0.13551576092872608,0.6461166138950354,0.059892332777215174,0.45070852018909413,-0.5636957466003523,82.42592487677788,29.889335746194867,0.19540809370594028,3,-0.19550085067749023,-0.38900041580200195,-0.9592504501342773,-1.0415003299713135,0.06099987030029297,4,-0.006527649661495105,1.0659393634524894,8.550000190734862,-1.6603748121890436,8.553999900817871,-1.4881916962656474,8.444999694824219,-0.006527649661495105
3609,2014-03-31,8.661999702453612,8.671999931335451,8.609999656677246,8.630000114440918,6124209.0,0.00967469691744971,1.3846238491727771,7.998569725867231,59.54710387055227,55.72415585879877,-0.2326970774881545,-0.32855645570054826,-0.7972931430474874,-1.0762940703502784,24.74436091989443,0.09299945831299006,0.09192108398059418,0.3054496765136694,-0.08301470271620559,0.6939140557435435,0.11121748689873279,0.499681866128606,-0.5959193846628494,97.17507731764252,40.98608187998471,0.1942321896149371,3,-0.21499967575073065,-0.41549968719482244,-0.9997497797012311,-1.0994997024536115,-0.11100006103515447,0,-0.03267143870836664,-3.841970537305099,8.579000473022461,1.0659393634524894,8.550000190734862,-1.6603748121890436,8.553999900817871,-0.03267143870836664
3610,2014-04-01,8.824000358581543,8.866000175476074,8.656999588012695,8.699999809265138,6966923.0,0.01870245459394826,1.0096192642042328,3.8750670560888523,70.06174747291007,57.330856446993046,-0.343676157578118,-0.4618624786096639,-0.9435139269646475,-1.224775813288442,25.043095137196868,0.2090005874633789,0.1426793111118183,0.4342003345489509,0.005206545809361529,0.8631941232885412,0.21970344017915622,0.6486972289187456,-0.6973280794363124,89.78107270892068,26.84657157963968,0.21449689436979513,4,-0.2800002098083496,-0.47050023078918457,-1.1337504386901855,-1.252000331878662,-0.03500080108642578,1,-0.062330028148738226,1.3846238491727771,8.661999702453612,-3.841970537305099,8.579000473022461,1.0659393634524894,8.550000190734862,-0.062330028148738226
3611,2014-04-02,8.89799976348877,8.979000091552734,8.840999603271484,8.895000457763672,7442754.0,0.008386151620592308,-1.4864725541914032,0.024187842244509053,78.05034218996644,59.67935847687142,-0.366726567743358,-0.5206565979440025,-1.0000646534447988,-1.2853753387136901,24.710333434971677,0.1549997329711914,0.16717697689690247,0.4815997600555413,-0.0034870581101564824,0.966686578221239,0.2390563509726924,0.7241431691383902,-0.6826081367838377,83.60318689104376,12.296288924025603,0.24254340908284897,4,-0.28549957275390625,-0.48799967765808105,-1.1667499542236337,-1.2849998474121094,-0.14299964904785156,2,-0.08327716286492004,1.0096192642042328,8.824000358581543,1.3846238491727771,8.661999702453612,-3.841970537305099,8.579000473022461,-0.08327716286492004
3612,2014-04-03,8.835000038146973,8.95300006866455,8.821999549865723,8.939000129699707,6447527.0,-0.007080212071965186,-1.0153760380292849,-34.67472178060413,80.22564189537667,61.608138013708285,-0.2800309759605515,-0.4599751399053691,-0.9165713401232054,-1.2074815871016167,23.71130541272378,0.13100051879882812,0.19038839083303216,0.4051000118255619,-0.1114101282764608,0.9216101519275837,0.14684494177455143,0.6633550818765723,-0.5127032263633478,65.79575083078304,-12.343158822226016,0.2582550700510109,4,-0.22249984741210938,-0.4249999523162842,-1.0522499084472656,-1.1704998016357422,-0.08600044250488281,3,-0.04934916450682192,-1.4864725541914032,8.89799976348877,1.0096192642042328,8.824000358581543,1.3846238491727771,8.661999702453612,-0.04934916450682192
3613,2014-04-04,8.741999626159668,8.86299991607666,8.682999610900879,8.788000106811522,7713723.0,-0.010526362375297804,-1.195118830938494,0.44231192458641877,70.6456352178202,63.58515003736218,-0.1613584965130812,-0.3592455479291985,-0.7965786572599853,-1.0999128630269634,22.128471156904737,0.18000030517578125,0.20594303170627448,0.2954996109008796,-0.23933275700873757,0.8303319788104959,0.02808342694607191,0.5629157948556873,-0.3277643552083678,35.77230729469535,-43.091393848688966,0.2674161839548083,4,-0.09349966049194336,-0.3319995403289795,-0.9427496194839478,-1.0624995231628418,-0.17199993133544922,4,-0.037520027761501984,-1.0153760380292849,8.835000038146973,-1.4864725541914032,8.89799976348877,1.0096192642042328,8.824000358581543,-0.037520027761501984
3614,2014-04-07,8.588000297546388,8.61299991607666,8.520999908447267,8.564999580383299,6985684.0,-0.017616030107396763,1.5205497347999408,-0.5000103659169619,61.34754962999437,64.606291375601,0.04836253848088923,-0.19624831018141187,-0.6139508544098806,-0.9347753050459815,21.031394777751373,0.22099971771240057,0.20298941874746035,0.1294002532959002,-0.4068068354156775,0.665607342007478,-0.13870329105988866,0.3975037976516891,-0.0946979517108879,14.628900068298103,-59.8142592774069,0.2681035443557891,4,0.12899971008300604,-0.17800021171570002,-0.742750287055971,-0.8625001907348651,-0.10599994659424183,0,0.006054965530360112,-1.195118830938494,8.741999626159668,-1.0153760380292849,8.835000038146973,-1.4864725541914032,8.89799976348877,0.006054965530360112
3615,2014-04-08,8.430000305175781,8.451999664306639,8.25100040435791,8.376999855041504,10347079.0,-0.018397762796508954,3.1443501686151127,2.3042955468940796,53.412879984832244,65.02060037267577,0.2279863115459353,-0.033674113500195446,-0.43153399338343057,-0.7599122055026468,19.458397471373566,0.33699989318847834,0.18658095472142122,-0.032599735260010476,-0.5665847061417519,0.501385235621731,-0.2995922207008803,0.23439275018085937,0.5489997863769531,24.58790902886307,-46.573586332397284,0.26699248544087056,4,0.18499994277954102,-0.020000219345092773,-0.5847502946853638,-0.7045001983642578,0.1829996109008789,1,0.014353420149746166,1.5205497347999408,8.588000297546388,-1.195118830938494,8.741999626159668,-1.0153760380292849,8.835000038146973,0.014353420149746166
3616,2014-04-09,8.463000297546388,8.538000106811522,8.432999610900879,8.458999633789062,6209073.0,0.003914589700589444,-2.7499701980551468,0.07548358074677215,48.79825073817827,64.39790340397636,0.20195865665277246,-0.046285889843741046,-0.4393269381190734,-0.7758776068848601,19.115362590346326,0.10799980163574041,0.20989108708401183,-0.0140497684478742,-0.5305050443728518,0.5024055074771026,-0.27227740641036213,0.24417786951461373,0.5014398002624496,30.199429425350072,-35.77277839033643,0.2582276379624885,4,0.15199995040893377,-0.05300021171570002,-0.617750287055971,-0.7375001907348651,0.11199951171875,2,0.03852053036595571,3.1443501686151127,8.430000305175781,1.5205497347999408,8.588000297546388,-1.195118830938494,8.741999626159668,0.03852053036595571
3617,2014-04-10,8.383999824523926,8.559000015258789,8.362000465393066,8.527000427246094,5242014.0,-0.009334806835037734,-1.1069547079553046,-35.74421930868496,46.984553939494475,63.23041165990278,0.2848954847085139,0.0639527947698344,-0.34554369979620425,-0.6814542568924056,19.100153880965465,0.19699954986572266,0.22154470554145966,-0.11080021858215261,-0.5850990921906032,0.36349865502629797,-0.3479496553863779,0.12634921822207268,0.5661714794158943,21.731948738406302,-40.65585309280696,0.2371494368042249,4,0.23100042343139648,0.026000261306762695,-0.4570000171661368,-0.5780000686645508,0.23500061035156072,3,0.04425098970443497,-2.7499701980551468,8.463000297546388,3.1443501686151127,8.430000305175781,1.5205497347999408,8.588000297546388,0.04425098970443497
3618,2014-04-11,8.142999649047853,8.243000030517576,8.057999610900879,8.239999771118164,10432573.0,-0.02874525053914312,2.592218806710952,0.678319672951097,45.8276066084069,61.70602307521997,0.511315191707137,0.33961327380451145,-0.09099913348804023,-0.428208062241187,20.28723144261003,0.3260002136230469,0.22514851246981316,-0.36275038719177033,-0.7892686756475946,0.06376790126405396,-0.5760095314196825,-0.14949124296385818,0.7931882369003294,15.315313767269547,-48.89112646621207,0.21325914422791215,4,0.3755002021789533,0.26700043678283514,-0.06699955463409601,-0.23949956893921076,0.5250005722045881,4,0.07441974367088355,-1.1069547079553046,8.383999824523926,-2.7499701980551468,8.463000297546388,3.1443501686151127,8.430000305175781,0.07441974367088355
3619,2014-04-14,8.154000282287598,8.154000282287598,7.940999984741211,8.029999732971191,7761714.0,0.0013509313169417503,2.4354734510551896,-1.2783545697656362,38.74712441059179,58.22662051274015,0.47011434699781063,0.34321669842410074,-0.08295470029048779,-0.4265827770301325,20.747214823303082,0.21300029754638672,0.21932413404866224,-0.3498497486114509,-0.7825467100930652,0.08284721287016339,-0.566198229352258,-0.13350126787064376,0.7470600726586927,34.46606586216475,-28.929422734212245,0.21634848074080706,4,0.305999755859375,0.2559998035430908,-0.010250329971313477,-0.20600032806396484,0.49199962615966975,0,0.05101783151029182,2.592218806710952,8.142999649047853,-1.1069547079553046,8.383999824523926,-2.7499701980551468,8.463000297546388,0.05101783151029182
3620,2014-04-15,7.926000118255615,8.230999946594237,7.90500020980835,8.199999809265138,7886731.0,-0.027961755719735804,-1.0632926864232368,-2.209665138743631,27.762050183389846,52.639032512009415,0.6228350963587808,0.5736950521330453,0.1637680897870144,-0.18902248160567847,20.84303263514777,0.3259997367858869,0.19852685332321762,-0.5607499361038215,-1.0553020614450794,-0.06619781076256448,-0.8080259987744505,-0.31347387343319255,0.91745661447837,3.210996130618423,-54.62120677937803,0.2472760626706287,4,0.503000020980835,0.48399996757507324,0.22349977493286133,0.021999835968017578,0.8609995841979963,1,0.07014890542531282,2.4354734510551896,8.154000282287598,2.592218806710952,8.142999649047853,-1.1069547079553046,8.383999824523926,0.07014890542531282
3621,2014-04-16,8.105999946594237,8.133999824523926,7.980000019073486,8.015999794006348,7398190.0,0.02271004613336247,1.1095876989000077,-0.3284680805890426,36.02014606588399,47.727310753176894,0.3561259499775442,0.39662471887836226,0.0046461499990044786,-0.35900501530319495,20.526071551897076,0.20799970626831055,0.16835291170430366,-0.3697001218795801,-0.8885595970054858,0.14915935324632645,-0.6291298594425339,-0.11027038431662639,0.662380264305698,30.733913849935966,-22.459077421816872,0.2594297375629532,4,0.2780001163482684,0.30400013923645197,0.04349994659424006,-0.1579999923706037,0.9530000686645508,2,0.06254625867539532,-1.0632926864232368,7.926000118255615,2.4354734510551896,8.154000282287598,2.592218806710952,8.142999649047853,0.06254625867539532
3622,2014-04-17,8.409000396728517,8.425000190734862,8.060999870300293,8.074999809265138,8973218.0,0.037379774504142205,-1.0110489086765515,3.711111346585925,45.43501520398233,44.926130751639356,-0.015262364645550974,0.09146154740427725,-0.27523367200385174,-0.6498051977368791,19.61020936162774,0.36400032043456854,0.10859142833295721,-0.06234967708587469,-0.58195079617572,0.4572514420039697,-0.32215023663079734,0.19745088245904796,0.2903094140840903,96.9231164243821,45.46869724536975,0.2598005595449222,4,-0.15000033378601252,0.0009996891021710752,-0.2422504425048846,-0.4610004425048846,0.6749992370605451,3,0.01974068316148525,1.1095876989000077,8.105999946594237,-1.0632926864232368,7.926000118255615,2.4354734510551896,8.154000282287598,0.01974068316148525
3623,2014-04-22,8.413000106811522,8.49899959564209,8.324000358581543,8.49899959564209,6068747.0,0.0004756463187420845,3.069773889129157,-0.257483046612897,43.017401471535266,42.88944762292168,-0.079163352038508,0.08745651733724102,-0.25558957970826945,-0.6423037809288648,18.45188742946818,0.17499923706054688,0.024234553399825387,-0.05549995899200688,-0.5757571281557698,0.4647572101717561,-0.31562854357388836,0.2046286255898746,0.2227649359207451,85.52195660777345,38.204693902805225,0.26012858458188143,4,-0.18099999427795233,-0.0030000209808331846,-0.24625015258788885,-0.46500015258788885,0.6230001449584979,1,0.024485953339900446,-1.0110489086765515,8.409000396728517,1.1095876989000077,8.105999946594237,-1.0632926864232368,7.926000118255615,0.024485953339900446
3624,2014-04-23,8.321999549865723,8.421999931335451,8.277000427246094,8.421999931335451,5205112.0,-0.010816659430697206,1.8999790192450068,1.162802044867313,35.33876868005855,40.88121303350238,-0.03337252274799596,0.19283290350958815,-0.14290140856002864,-0.5410926896183472,18.161587621214437,0.14499950408935725,-0.06682142439334982,-0.1493504762649529,-0.6655223261586709,0.3668213736287651,-0.4074364012118128,0.10873544868190699,0.255304306232631,70.20198168590206,27.088874794667618,0.25808592494685917,4,-0.08999943733215332,0.12000060081481934,-0.15824949741363525,-0.37399959564208984,0.7770004272460938,2,0.041576627024968005,3.069773889129157,8.413000106811522,-1.0110489086765515,8.409000396728517,1.1095876989000077,8.105999946594237,0.041576627024968005
3625,2014-04-24,8.458000183105469,8.559000015258789,8.322999954223633,8.399999618530272,8752573.0,0.016342302402784892,-1.226416791873971,-0.5800034332144498,37.59867345885549,39.636815558022064,-0.18437241672792304,0.06098279186486266,-0.2609575214125073,-0.6660840956465837,18.02779755451264,0.2370004653930664,-0.13120523770488468,-0.01399986743927073,-0.5300647299827101,0.5020649951041687,-0.27203229871098955,0.2440325638324481,-0.5529999732971191,82.5561601349309,42.72385112251294,0.2580324312717195,4,-0.22600007057189941,-0.016000032424926758,-0.29025018215179443,-0.5100002288818359,0.5529994964599609,3,0.022227443990521678,1.8999790192450068,8.321999549865723,3.069773889129157,8.413000106811522,-1.0110489086765515,8.409000396728517,0.022227443990521678
3626,2014-04-25,8.23900032043457,8.420999526977539,8.232999801635742,8.395999908447267,6574344.0,-0.025892629218469687,-1.2248405846171209,-2.7068630997401564,34.55961050601998,38.256266287636016,-0.0005458545025902595,0.2689635856918393,-0.026220194339220626,-0.43754008811130696,17.352148071194293,0.22500038146972656,-0.1796153979664883,-0.21724975109100342,-0.7419326404183977,0.30743313823638996,-0.47959119575470055,0.045091693572693714,-0.3209201145172118,35.743051871824676,-0.7718003170930103,0.26234144466369685,4,-0.0070002079010009766,0.20299983024597168,-0.05375027656555176,-0.2910003662109375,0.7109994888305664,4,0.0665128487323734,-1.226416791873971,8.458000183105469,1.8999790192450068,8.321999549865723,3.069773889129157,8.413000106811522,0.0665128487323734
3627,2014-04-28,8.152000427246094,8.348999977111816,8.086000442504883,8.289999961853027,7599800.0,-0.010559520549197843,1.0546873544806006,0.8789802339849013,34.66739398313324,37.016242662605606,0.05596992810643364,0.34216025083347645,0.07541159597284874,-0.34266646083759156,16.60886174131473,0.2629995346069336,-0.20811205965314628,-0.28434965610504115,-0.8240369356879551,0.2553376234778737,-0.5541932958964981,-0.014506016313584169,-0.2211018251419068,13.953497749891126,-21.71941507007263,0.26984363979145726,4,0.07999968528747559,0.28999972343444824,0.051749587059020996,-0.20400047302246094,0.913999557495119,0,0.11126098386615224,-1.2248405846171209,8.23900032043457,-1.226416791873971,8.458000183105469,1.8999790192450068,8.321999549865723,0.11126098386615224
3628,2014-04-29,8.52299976348877,8.645000457763674,8.494999885559082,8.5,14435779.0,0.04551022041199859,-8.090945871745332,-0.16666551488220702,48.482006482842074,38.097896226188965,-0.2854789308064749,-0.0350464824078216,-0.27892215165152123,-0.70409766602757,15.779094736101767,0.4930000305175799,-0.22369080984515044,0.08944971561431814,-0.4476964348793526,0.6265958661079889,-0.17912335963251635,0.35802279086115263,-0.5795391331214903,78.17518945533061,38.19458676657002,0.2685730752468354,4,-0.2479994297027588,-0.08099961280822754,-0.3614996671676636,-0.5749998092651367,0.5850000381469727,1,0.06582188030833125,1.0546873544806006,8.152000427246094,-1.2248405846171209,8.23900032043457,-1.226416791873971,8.458000183105469,0.06582188030833125
3629,2014-04-30,8.378999710083008,8.519000053405763,8.281000137329103,8.482000350952147,9003054.0,-0.016895466080221633,1.6892638929298267,-4.478334784591705,48.80111535414377,40.43557013405052,-0.11868756333003816,0.09134832266545878,-0.12000528783726772,-0.5522277329219563,14.561569407438412,0.2419996261596662,-0.2348073955250669,-0.04040033817291189,-0.5670142450984592,0.48621356875263455,-0.30370729163568555,0.22290661528986178,-0.4074774866198725,52.41489437929264,10.054003246287252,0.2633069534627733,4,-0.06649947166442871,0.06300044059753418,-0.19424974918365479,-0.430999755859375,0.7800006866455078,2,0.07841037885422053,-8.090945871745332,8.52299976348877,1.0546873544806006,8.152000427246094,-1.2248405846171209,8.23900032043457,0.07841037885422053
3630,2014-05-02,8.27400016784668,8.449000358581543,8.22599983215332,8.428999900817871,5709975.0,-0.012531274122133618,1.2871772801298949,1.50484241324398,45.702591702734765,41.51139742703394,0.04566970553138283,0.1613005004658632,-0.0009370155611314601,-0.43758971135974,12.70095962799278,0.22300052642822266,-0.22819873673439872,-0.1178998708724972,-0.6119902497160137,0.3761905079710193,-0.36494506029425544,0.12914531854926103,-0.2755388150115232,33.631434742405474,-9.843647299788799,0.2470451894217584,5,0.07899999618530273,0.1679999828338623,-0.08775019645690918,-0.3260002136230469,0.8549995422363281,4,0.09970990966028026,1.6892638929298267,8.378999710083008,-8.090945871745332,8.52299976348877,1.0546873544806006,8.152000427246094,0.09970990966028026
3631,2014-05-05,8.156999588012695,8.24899959564209,8.03600025177002,8.241000175476074,5614117.0,-0.014140751445553046,3.260011253421326,0.5419402075937217,44.92623843292266,41.45486667469398,0.19072180251314386,0.2318267122533051,0.13015889082432963,-0.31213989886124693,10.630046234571692,0.23799991607666016,-0.21372816569697406,-0.19785044193267787,-0.6406126839494917,0.24491180008413593,-0.41923156294108566,0.02353067907572992,-0.13267667098039837,19.86852139815805,-25.268143566180356,0.22138112100840693,5,0.1835007667541504,0.2850005626678467,0.029250383377075195,-0.2089996337890625,0.9660005569458008,0,0.10469537019564767,1.2871772801298949,8.27400016784668,1.6892638929298267,8.378999710083008,-8.090945871745332,8.52299976348877,0.10469537019564767
3632,2014-05-06,8.39900016784668,8.479000091552733,8.161999702453612,8.206000328063965,11989340.0,0.02966784259614541,-1.2562217674468832,-2.297601071740784,55.71939924532803,42.86619976067095,-0.05905695736393746,-0.046918190357693845,-0.09158106836505198,-0.5433040897557655,8.302729682998343,0.3220005035400373,-0.15234619055780207,0.06595013141632045,-0.3160343885223096,0.4479346513549505,-0.12504212855299457,0.25694239138563546,-0.36299991607666016,59.60587738790398,10.255129523748074,0.1909922599693151,5,-0.058499813079833984,0.042999982833862305,-0.2110002040863037,-0.4510002136230469,0.6849994659423828,1,0.06560300397752239,3.260011253421326,8.156999588012695,1.2871772801298949,8.27400016784668,1.6892638929298267,8.378999710083008,0.06560300397752239
3633,2014-05-07,8.413999557495117,8.442000389099121,8.321999549865723,8.352999687194824,5585190.0,0.0017858541908188919,1.0512695113502057,0.3160617665225448,55.798376627243606,45.139489532580406,-0.08258428560393583,-0.0924925974574542,-0.09198197760677473,-0.5493455877460987,6.659152806632357,0.12000083923339844,-0.11114536185986168,0.09734952449798584,-0.23574337538186718,0.43044242437783886,-0.06919692544193978,0.26389597443791146,-0.37799930572509766,78.26075796407204,25.910732264663373,0.16654644993992637,5,-0.07349920272827148,0.028000593185424805,-0.19124960899353027,-0.4659996032714844,0.7260007858276367,2,0.07748995264271197,-1.2562217674468832,8.39900016784668,3.260011253421326,8.156999588012695,1.2871772801298949,8.27400016784668,0.07748995264271197
3634,2014-05-08,8.640000343322754,8.654000282287598,8.461999893188478,8.479999542236326,9518159.0,0.026860090053881347,1.0425499535846168,2.622969529259132,65.93749647428075,48.28824764540543,-0.2891389585831714,-0.33138837945226385,-0.30206903194075707,-0.7655741358377028,6.009498240728692,0.24000072479248047,-0.10212337467537402,0.3207503080368035,-0.021934428662882866,0.6634350447364898,0.1494079396869612,0.4920926763866458,-0.579640083312988,97.73463781982038,37.55083034819934,0.171342368349843,5,-0.2950000762939453,-0.19800019264221191,-0.35325050354003906,-0.6920003890991211,0.46000003814697266,3,0.05416660181902322,1.0512695113502057,8.413999557495117,-1.2562217674468832,8.39900016784668,3.260011253421326,8.156999588012695,0.05416660181902322
3635,2014-05-09,8.550999641418457,8.668999671936035,8.482999801635742,8.661999702453612,4738618.0,-0.010301006755523923,1.9759979248046875,-0.6937469080245143,60.35363576332929,51.15425045177312,-0.2073656892916791,-0.24544185306903543,-0.19973050542936832,-0.6656068419086179,6.534527934498636,0.18599987030029297,-0.09006037260334487,0.22569963932037318,-0.12926993753353422,0.5806692161742806,0.04821485089341948,0.4031844277473269,-0.4550209800720211,81.35858789781663,16.728743334456837,0.17748478842695387,5,-0.1984996795654297,-0.10899949073791504,-0.20424962043762207,-0.5994997024536133,0.5970001220703125,4,0.07110288630642514,1.0425499535846168,8.640000343322754,1.0512695113502057,8.413999557495117,-1.2562217674468832,8.39900016784668,0.07110288630642514
3636,2014-05-12,8.788999557495117,8.793999671936035,8.600000381469728,8.609999656677246,6409027.0,0.027832993340785706,1.0529011358303584,-1.6126108323596382,59.1170556562821,53.870879526567435,-0.40134987187016513,-0.4825047456487539,-0.4250271226211648,-0.8913684121584708,6.8896281598397415,0.24300003051757812,-0.048020339489559305,0.4473995923995968,0.039772755110835334,0.8550264296883583,0.24358617375521519,0.6512130110439784,-0.647179215301513,99.20884261355063,37.06671476536157,0.2038134186443809,5,-0.37399959564208984,-0.3469994068145752,-0.3402494192123413,-0.7404994964599609,0.45600032806396484,0,0.03868473884470092,1.9759979248046875,8.550999641418457,1.0425499535846168,8.640000343322754,1.0512695113502057,8.413999557495117,0.03868473884470092
3637,2014-05-13,8.755000114440918,8.87399959564209,8.720999717712402,8.850000381469727,5157730.0,-0.0038684087798371847,1.1398779552502585,-0.5307280428354512,58.08892624186235,54.938315055347466,-0.3048812448849265,-0.4419445100686925,-0.3782963493818343,-0.8425216053718021,7.639643794699734,0.1529998779296875,-0.018552645217024377,0.39485013484954834,-0.05271124757135759,0.8424115172704543,0.17106944363909626,0.6186308260600004,-0.5479618392730714,78.44212475855802,18.46188517548056,0.22378069121045277,5,-0.3000001907348633,-0.3259999752044678,-0.2437499761581421,-0.6500000953674316,0.6029996871948242,1,0.042033126865479,1.0529011358303584,8.788999557495117,1.9759979248046875,8.550999641418457,1.0425499535846168,8.640000343322754,0.042033126865479
3638,2014-05-14,8.74899959564209,8.809000015258789,8.723999977111816,8.793000221252441,3956621.0,-0.0006853819212326862,1.2368368217637906,0.4631631782362094,60.52241955816094,56.240682189127156,-0.29441186927266294,-0.409195881404397,-0.3629179254990209,-0.8217015837321746,7.517966772179074,0.08500003814697266,0.03976542165601593,0.35854961872100866,-0.10873055610884386,0.8258297935508612,0.1249095313060824,0.5921897061359349,-0.46192596201733416,69.66017226333454,10.519634539570134,0.23364008741492612,5,-0.29399967193603516,-0.3594996929168701,-0.23774945735931396,-0.6439995765686035,0.5510005950927734,2,0.03829009642586301,1.1398779552502585,8.755000114440918,1.0529011358303584,8.788999557495117,1.9759979248046875,8.550999641418457,0.03829009642586301
3639,2014-05-15,8.569999694824219,8.829999923706055,8.517000198364258,8.75100040435791,6326364.0,-0.02045947069274434,-1.181185016332105,4.113594000606875,52.702690263042825,57.01847091805027,-0.09551367762800744,-0.2081018804037278,-0.16949560404056818,-0.6285171265404585,6.72899799734612,0.3129997253417969,0.10456051790724707,0.15874974727630686,-0.3011914357009662,0.6186909302535808,-0.07122084421233055,0.3887203387649443,-0.21249494575738304,22.250623791137897,-32.52646469373182,0.22997059148863677,5,-0.11499977111816406,-0.18049979209899902,-0.04074966907501221,-0.4649996757507324,0.8070001602172852,3,0.06651116322008543,1.2368368217637906,8.74899959564209,1.1398779552502585,8.755000114440918,1.0529011358303584,8.788999557495117,0.06651116322008543
3640,2014-05-16,8.482000350952147,8.609999656677246,8.416000366210938,8.571999549865723,7687007.0,-0.010268301867644047,1.3373491207206587,0.4972311939850356,56.25966080442743,58.27774007043969,0.028042261211583153,-0.08043668653041713,-0.07276368947100131,-0.5281060476068742,6.095851911886852,0.1939992904663086,0.10937332214531281,0.0429503917694074,-0.35676645428899256,0.44266723782780737,-0.15690803125979258,0.2428088147986074,0.3919992446899432,14.410501262891415,-41.00730408396471,0.19985842302919976,5,0.0359992980957049,-0.09250044822692693,0.08149969577789484,-0.37700033187866033,0.8470001220703143,4,0.07286017507040143,-1.181185016332105,8.569999694824219,1.2368368217637906,8.74899959564209,1.1398779552502585,8.755000114440918,0.07286017507040143
3641,2014-05-19,8.61299991607666,8.625,8.442999839782715,8.496999740600586,5040455.0,0.015444418734291698,1.5999959128343813,-1.2889023110913056,61.61207981270504,58.932482355703804,-0.035169788973711036,-0.18077394428542348,-0.20000165335006415,-0.6471154178661003,5.447185076364228,0.18200016021728516,0.12808421682237103,0.14859995841979945,-0.22568060733240003,0.5228805241719989,-0.03854032445630118,0.3357402412959001,0.25183969497680714,43.01307452206885,-16.92059651310592,0.18714028287609996,5,-0.015000343322753906,-0.22350001335144043,-0.10049974918365479,-0.5079998970031738,0.616999626159668,0,0.06211538983223508,1.3373491207206587,8.482000350952147,-1.181185016332105,8.569999694824219,1.2368368217637906,8.74899959564209,0.06211538983223508
3642,2014-05-20,8.574999809265138,8.668000221252441,8.564999580383299,8.633999824523926,3372952.0,-0.0044119478906057275,-1.6075955479368649,-0.5086200517942873,51.57385085738306,58.46309060349708,0.03399641320641145,-0.13670907750253924,-0.16501928089939533,-0.5993958928537335,5.757030110641727,0.1030006408691424,0.16479421235490754,0.10229988098144638,-0.2741639006274532,0.478763662590346,-0.08593200982300431,0.29053177178589706,0.2808630168914785,38.40570362350599,-18.426557414106107,0.18823189080444983,5,0.07000017166137518,-0.18549990653991877,-0.062499642372133124,-0.46999979019165217,0.4770002365112287,1,0.07813412142237253,1.5999959128343813,8.61299991607666,1.3373491207206587,8.482000350952147,-1.181185016332105,8.569999694824219,0.07813412142237253
3643,2014-05-21,8.619000434875487,8.689999580383299,8.529000282287598,8.581000328063965,4229955.0,0.005131268406887379,-1.2675925801555177,-0.6440694404034419,57.7319771339524,57.55136623234949,0.02473432423755284,-0.173374369824133,-0.2065916997401036,-0.633769643533733,5.768361597449152,0.16099929809570135,0.2178279713703688,0.1360004901885965,-0.24483283773917996,0.516833818116373,-0.054416173775290844,0.32641715415248385,0.22806514208221706,49.03388542074546,-8.011917842478866,0.1904166639638882,5,0.025999546051027167,-0.22950053215026678,-0.10650026798248113,-0.5140004158020002,0.4129991531372088,2,0.08574072740152161,-1.6075955479368649,8.574999809265138,1.5999959128343813,8.61299991607666,1.3373491207206587,8.482000350952147,0.08574072740152161
3644,2014-05-22,8.668000221252441,8.706000328063965,8.60200023651123,8.649999618530272,3604127.0,0.005685089210424543,1.212748688709203,0.47369874014964475,63.16844003618349,57.864122262666626,-0.022211801831248934,-0.20566829801324715,-0.25048060205362077,-0.6741969354987143,5.985667641362139,0.10400009155273438,0.22751555803033696,0.1677002429962151,-0.21377328905225035,0.5491737750446806,-0.023036523028018507,0.3584370090204487,0.1704440514903265,86.89651316892862,25.778194980806454,0.19073676602423276,5,-0.023000240325927734,-0.2785003185272217,-0.20375025272369385,-0.5130002498626709,0.3730001449584961,3,0.07291185433208303,-1.2675925801555177,8.619000434875487,-1.6075955479368649,8.574999809265138,1.5999959128343813,8.61299991607666,0.07291185433208303
3645,2014-05-23,8.645999908447267,8.694000244140625,8.616999626159668,8.670000076293945,2882659.0,-0.0025381070885569512,1.1388910964528862,-1.333298013244803,67.45181939966898,58.79020712304295,0.016406808749282575,-0.17798684057942005,-0.22364864846667487,-0.6447986985138154,5.721338984481755,0.07700061798095703,0.2372315817166566,0.13629994392395162,-0.2500191950778472,0.5226190829257504,-0.05685962557694779,0.329459513424851,0.18399548616486427,77.18619459271359,10.40184997139042,0.1931595695008997,5,-0.0009999275207537295,-0.2565000057220477,-0.21099984645843683,-0.4909999370574969,0.4829998016357404,4,0.08454776247222018,1.212748688709203,8.668000221252441,-1.2675925801555177,8.619000434875487,-1.6075955479368649,8.574999809265138,0.08454776247222018
3646,2014-05-26,8.786999702453612,8.807000160217285,8.699999809265138,8.699999809265138,2725942.0,0.016308095708928327,-1.4597812027273522,-3.624970197886157,64.92305683384575,59.54955496659665,-0.13958539261851577,-0.29073291872065177,-0.35240486050159525,-0.777377820684217,5.967193116929597,0.16100025177001775,0.20584616809868095,0.24989976882934428,-0.13330100243604548,0.633100540094734,0.0582993831966494,0.44150015446203916,0.034715791590496536,92.80558757341173,24.07581411312522,0.1916003856326947,5,-0.1639995574951154,-0.3599998950958234,-0.36749958992004217,-0.631999731063841,0.4800004959106463,0,0.06168212005486984,1.1388910964528862,8.645999908447267,1.212748688709203,8.668000221252441,-1.2675925801555177,8.619000434875487,0.06168212005486984
3647,2014-05-27,9.059000015258787,9.083999633789062,8.812999725341797,8.819999694824219,8541663.0,0.030954856266721453,-1.1422895699046327,2.7471334926447324,70.71290932321637,60.681831607158365,-0.40669695564730723,-0.5178494948065406,-0.6040740052265381,-1.037805353370727,6.657195003822613,0.296999931335451,0.20472571247688087,0.47655010223388494,0.07120447960346254,0.8818957248643073,0.27387729091867463,0.6792229135490953,-0.6429996490478498,95.49555896549381,26.815921638393206,0.2026728113152112,5,-0.3090000152587873,-0.49900007247924627,-0.6619999408721906,-0.9040000438690168,0.2720003128051758,1,0.018876203409814885,-1.4597812027273522,8.786999702453612,1.1388910964528862,8.645999908447267,1.212748688709203,8.668000221252441,0.018876203409814885
3648,2014-05-28,9.083999633789062,9.147000312805176,8.963000297546387,9.076000213623047,6109258.0,0.0027596443854913666,1.7462529357341114,0.03347033238897116,66.37165589797658,62.200605566595456,-0.4237403029665856,-0.5256139689027641,-0.6046477755795241,-1.0520071966513065,6.891733538276604,0.18400001525878906,0.19107135497701933,0.4734997272491448,0.011756836869526666,0.9352426176287629,0.24262828205933573,0.7043711724389539,-0.6546392822265616,88.44024400060195,22.467757262590283,0.23087144518980926,5,-0.30249929428100586,-0.49249935150146484,-0.7494995594024658,-0.8944995403289795,0.3400001525878906,2,-0.00352263202363734,-1.1422895699046327,9.059000015258787,-1.4597812027273522,8.786999702453612,1.1388910964528862,8.645999908447267,-0.00352263202363734
3649,2014-05-29,9.03600025177002,9.109000205993652,8.982000350952148,9.074999809265137,3298027.0,-0.005283948035456065,1.3738212802367245,-4.875298044825942,68.44110710462729,63.55409959995099,-0.3382587367641392,-0.44888459512628387,-0.54091647660454,-0.992533273844515,7.9059393757709,0.1269998550415039,0.18097981148357611,0.39265031814575124,-0.09262910806014801,0.8779297443516505,0.15001060504280161,0.6352900312487009,-0.5779343017578125,79.05661939087281,14.40948185119204,0.24263971310294982,5,-0.24100017547607422,-0.4444999694824219,-0.7150001525878906,-0.8465001583099365,0.2829999923706037,3,-0.00044274719409620467,1.7462529357341114,9.083999633789062,-1.1422895699046327,9.059000015258787,-1.4597812027273522,8.786999702453612,-0.00044274719409620467
3650,2014-05-30,9.098999977111816,9.15999984741211,9.034000396728516,9.050000190734863,7138002.0,0.006972080963527638,-2.111121576753715,-1.2564190345771995,63.59652828610273,63.77459387477296,-0.34032146125931817,-0.4710598542408633,-0.5895779227754527,-1.0430487104786952,8.90816890614105,0.12599945068359375,0.16761599802850036,0.4144000530242913,-0.07887537030849323,0.9076754763570758,0.16776234135789814,0.6610377646906844,-0.6133766525878901,86.73915973006868,25.370651283798274,0.24663771166639242,5,-0.2544999122619629,-0.500999927520752,-0.7619998455047607,-0.867499828338623,0.11699962615966797,4,-0.0063742841022941255,1.3738212802367245,9.03600025177002,1.7462529357341114,9.083999633789062,-1.1422895699046327,9.059000015258787,-0.0063742841022941255
3651,2014-06-02,9.01099967956543,9.130000114440918,8.977999687194824,9.062000274658203,6493478.0,-0.009671425186036697,-1.5982850249421277,-1.0408330089528999,60.72025616633882,64.79086113132361,-0.21224790296086304,-0.33286578271342826,-0.489868330785022,-0.9430129702766887,9.246646927013046,0.15200042724609375,0.18631648301461112,0.28369975090026855,-0.16292075996246957,0.7303202617630067,0.06038949546890038,0.5070100063316367,-0.48491376366821193,57.06048546677807,-2.0595802390165474,0.22331025543136887,6,-0.16649961471557617,-0.41299962997436523,-0.673999547958374,-0.7714996337890625,-0.026000022888183594,0,0.013095109833947793,-2.111121576753715,9.098999977111816,1.3738212802367245,9.03600025177002,1.7462529357341114,9.083999633789062,0.013095109833947793
3652,2014-06-03,8.949999809265137,9.027999877929688,8.848999977111816,9.010000228881836,5613600.0,-0.006769489786868421,2.729175565997437,1.176465088447586,58.04645445035774,64.82580305536864,-0.10332609355070943,-0.24081666773849264,-0.4230747984112515,-0.8677352709978159,10.110392202738597,0.1789999008178711,0.20486360028185047,0.19514989852905273,-0.23383087813732928,0.6241306751954347,-0.019340489804138272,0.40964028686224374,-0.385879057477025,32.47584381813331,-24.265399261813968,0.2144903883331909,6,-0.0689997673034668,-0.35199975967407227,-0.612999677658081,-0.675499677658081,0.09500026702880682,1,0.035419038642990675,-1.5982850249421277,9.01099967956543,-2.111121576753715,9.098999977111816,1.3738212802367245,9.03600025177002,0.035419038642990675
3653,2014-06-04,9.065999984741213,9.09000015258789,8.916000366210938,8.944999694824219,6039633.0,0.012960913737226187,1.059161446870944,-2.0166573948979076,70.91065526973901,65.68604919243035,-0.16679117804057242,-0.32197387561637747,-0.5309757401922219,-0.969292782125363,11.102746583858023,0.17399978637695312,0.2054743636482197,0.2785500526428244,-0.1403448806610701,0.6974449859467189,0.06910258599087626,0.48799751929477253,-0.46612648721566075,69.77495116633555,8.312691736888816,0.20944746665194763,6,-0.17750024795532404,-0.46799993515014826,-0.728999853134157,-0.7544999122619647,-0.19600009918213068,2,0.02923012836628791,2.729175565997437,8.949999809265137,-1.5982850249421277,9.01099967956543,-2.111121576753715,9.098999977111816,0.02923012836628791
3654,2014-06-05,9.107999801635742,9.154999732971193,8.984999656677246,9.065999984741213,6954674.0,0.004632673391266051,1.5000070123276328,0.3471050930815231,77.45613095795821,66.7976393655736,-0.1562441370540366,-0.34479232408876825,-0.5576125218304337,-0.9985507801567035,11.556080478208427,0.1700000762939471,0.23816218465757188,0.2971498966217041,-0.1389949965967645,0.7332947898401727,0.0790774500124698,0.5152223432309384,-0.47451872311699717,83.27972107314471,15.210333709077048,0.21807244660923428,6,-0.17799997329711914,-0.5099997520446777,-0.7494995594024658,-0.7964997291564941,-0.14499950408935547,3,0.03469477290551315,1.059161446870944,9.065999984741213,2.729175565997437,8.949999809265137,-1.5982850249421277,9.01099967956543,0.03469477290551315
3655,2014-06-06,9.159000396728516,9.178000450134276,9.105999946594238,9.149999618530273,3952776.0,0.005599538450101305,2.0637935232531386,0.2143051771117257,75.75472945799848,68.00115854603501,-0.14172708759387298,-0.3667088984218694,-0.5981435026811148,-1.03467515004888,12.017856267634865,0.07200050354003729,0.26081595052660944,0.3177504539489746,-0.1268095548829269,0.7623104627808761,0.09547044953302475,0.5400304583649245,-0.49392819207616867,94.22491608257873,22.03654266555209,0.2222800044159507,6,-0.16350030899047852,-0.5520000457763672,-0.7817502021789551,-0.8475003242492676,-0.2330007553100586,4,0.017469138604826018,1.5000070123276328,9.107999801635742,1.059161446870944,9.065999984741213,2.729175565997437,8.949999809265137,0.017469138604826018
3656,2014-06-09,9.128999710083008,9.17300033569336,9.064000129699707,9.140000343322754,2462593.0,-0.0032755415816144717,1.831151459605405,-1.222186904005086,76.3307687496091,68.62536514896755,-0.06494120424895833,-0.3266792408853618,-0.5613198916684112,-0.9911309746318686,12.040007860396152,0.10900020599365234,0.2727279586682272,0.27074975967407156,-0.19106574860937542,0.7325652679575185,0.03984200553234807,0.501657513815795,-0.42289324579210685,85.10617945284147,8.2874290771434,0.23090775414172335,6,-0.11549949645996094,-0.5219993591308594,-0.7314995527267456,-0.8144996166229248,-0.32399940490722656,0,0.00953005761325465,2.0637935232531386,9.159000396728516,1.5000070123276328,9.107999801635742,1.059161446870944,9.065999984741213,0.00953005761325465
3657,2014-06-10,9.123000144958496,9.211000442504883,9.079999923706056,9.104999542236328,3997756.0,-0.0006571985228441823,-2.852965513372658,-1.636324230602514,74.85205820611418,69.56763207209394,-0.05465618589787802,-0.30746009395731555,-0.5482975013893991,-0.9714693381362682,11.881165475086409,0.13100051879882635,0.28329941482800614,0.246350193023682,-0.22731643709016858,0.7200168231375326,0.00951687796675671,0.4831835080806073,-0.37914216180012517,70.16939837713768,-9.744088238099934,0.2368333150569251,6,-0.09299993515014648,-0.43650007247924805,-0.7317498922348022,-0.8085000514984131,0.03399944305419922,1,-0.015126656372740577,1.831151459605405,9.128999710083008,2.0637935232531386,9.159000396728516,1.5000070123276328,9.107999801635742,-0.015126656372740577
3658,2014-06-11,9.083999633789062,9.126999855041504,8.972000122070312,9.114999771118164,5664310.0,-0.004274965532143016,4.636322652240255,-1.7221721854304637,70.71708852162539,69.82051889620485,-0.017495515043055576,-0.255157455510572,-0.503517467783583,-0.9197890056626363,11.49743418769675,0.1549997329711914,0.2913239880186911,0.19059967994689941,-0.28773039528118716,0.668929755174986,-0.04856535766714387,0.4297647175609427,-0.2934274046960397,46.86165755556442,-30.83967465488263,0.23916503761404329,6,-0.05399942398071289,-0.31749963760375977,-0.6927493810653687,-0.7694995403289795,0.0030002593994140625,2,-0.004293214340306162,-2.852965513372658,9.123000144958496,1.831151459605405,9.128999710083008,2.0637935232531386,9.159000396728516,-0.004293214340306162
3659,2014-06-12,9.140000343322754,9.152999877929688,9.0649995803833,9.09000015258789,3959040.0,0.006164763517315652,1.3158198541867965,-1.6129022334338277,73.79575771552048,70.95376661058461,-0.06391359620868364,-0.28065495457271794,-0.5556444831204281,-0.9627992259845577,11.965270467199488,0.08800029754638672,0.26513065080740716,0.21810035705566477,-0.24683367940115808,0.6830343935124876,-0.014366661172745765,0.4505673752840753,-0.30738529288854544,70.29288535972228,-7.164881245387818,0.23246701822841104,6,-0.1100001335144043,-0.32649993896484375,-0.7487500905990601,-0.8255002498626709,0.009999275207519531,3,-0.029540530374369323,4.636322652240255,9.083999633789062,-2.852965513372658,9.123000144958496,1.831151459605405,9.128999710083008,-0.029540530374369323
3660,2014-06-13,9.100000381469727,9.189000129699707,9.038000106811523,9.170000076293944,4753582.0,-0.004376363276862416,1.796301856136199,-1.3999885559518233,66.70225553349209,71.61843320693497,-0.026548680976851813,-0.20235703615131584,-0.517378327309423,-0.9101490034471098,12.888612719020944,0.1510000228881836,0.247781244414508,0.14720039367675852,-0.2747971709086716,0.5691979582621887,-0.06379838861595744,0.3581991759694745,-0.22954679182845084,53.556522086109894,-21.052709701943186,0.2109987822927151,6,-0.07000017166137695,-0.2864999771118164,-0.7065001726150513,-0.7530002593994141,0.01999950408935547,4,-0.01505495364619025,1.3158198541867965,9.140000343322754,4.636322652240255,9.083999633789062,-2.852965513372658,9.123000144958496,-0.01505495364619025
3661,2014-06-16,9.14799976348877,9.187000274658203,9.081000328063963,9.08199977874756,3817384.0,0.005274657143617745,-2.117696558301199,-0.9428610354223419,56.241213961358255,71.41785093037947,-0.05930775793488152,-0.21947299605190018,-0.5689750926592332,-0.9448510700592028,13.808288252200496,0.10599994659424006,0.2322132618173054,0.16844978332519567,-0.2300254310681833,0.5669249977185746,-0.030787823871493813,0.36768739052188515,-0.24349148856113345,73.63991859861937,1.6035705923985972,0.19923760719668984,6,-0.08449935913085938,-0.3344993591308594,-0.7507497072219849,-0.7479996681213379,0.18500041961669744,0,-0.02426761344664141,1.796301856136199,9.100000381469727,1.3158198541867965,9.140000343322754,4.636322652240255,9.083999633789062,-0.02426761344664141
3662,2014-06-17,9.244999885559082,9.289999961853027,9.18000030517578,9.18000030517578,6405905.0,0.010603424199622014,-2.3846266707746984,0.9848423547091827,60.25478264144433,70.23386508279116,-0.12299580238279795,-0.2779556852387497,-0.6664886382435835,-1.0261623118606362,14.78264090991424,0.1420001983642578,0.22499708195308799,0.2319499015808102,-0.13470630185102728,0.5986061050126477,0.04862179986489146,0.4152780032967289,-0.3098423938737209,85.84902548231054,15.231357150617725,0.183328101715919,6,-0.11399984359741211,-0.3919997215270996,-0.8164998292922974,-0.8349997997283936,0.07299995422363459,1,-0.04759324887289518,-2.117696558301199,9.14799976348877,1.796301856136199,9.100000381469727,1.3158198541867965,9.140000343322754,-0.04759324887289518
3663,2014-06-18,9.357999801635742,9.425999641418457,9.265999794006348,9.265999794006348,5671365.0,0.012222814221249267,-2.4782572639915412,1.4153938700353208,68.94112024019091,69.28775278081702,-0.21257409858304932,-0.3507353206352892,-0.7757013546735863,-1.1191122730924032,16.148997375679343,0.180999755859375,0.23116682866476523,0.307999849319458,-0.03992149419507385,0.6559211928339899,0.13403917756219208,0.48196052107672394,-0.380261213530261,82.47424707568202,12.390170152601357,0.17396067175726573,6,-0.15899991989135742,-0.4369997978210449,-0.9159997701644897,-0.9479997158050537,-0.1230001449584961,2,-0.021478971776416667,-2.3846266707746984,9.244999885559082,-2.117696558301199,9.14799976348877,1.796301856136199,9.100000381469727,-0.021478971776416667
3664,2014-06-19,9.300000190734863,9.449999809265137,9.300000190734863,9.44499969482422,4823673.0,-0.006197864087445382,-1.0689673316101367,-1.576081435487067,61.893486583119646,67.74761468360826,-0.13910327822605595,-0.25609005537391916,-0.7095458026143362,-1.0397753489367325,17.558322332595182,0.14999961853027344,0.24575957013111172,0.218400239944458,-0.09669009552396801,0.533490575412884,0.060855072210245,0.375945407678671,-0.2595050551655653,63.592299305807934,-4.20388093298849,0.1575451677342128,6,-0.08900022506713867,-0.36700010299682617,-0.8777502775192261,-0.8900001049041748,-0.39099979400634766,3,-0.02290325733096099,-2.4782572639915412,9.357999801635742,-2.3846266707746984,9.244999885559082,-2.117696558301199,9.14799976348877,-0.02290325733096099
3665,2014-06-20,9.376999855041504,9.43000030517578,9.286999702453613,9.312000274658203,11405010.0,0.00827953362660705,-1.4869513297452983,-0.44827450129239205,71.94244110722197,67.26002272334301,-0.20330770780740437,-0.29040636644489126,-0.7722330338095595,-1.096242307882859,19.011514890370705,0.1430006027221662,0.23676807701033908,0.25884990692138743,-0.009629153556883097,0.527328967399658,0.12461037668225217,0.3930894371605227,-0.27098397168087196,80.21678675915693,10.60562818805613,0.13423953023913487,6,-0.1659998893737793,-0.4439997673034668,-0.9547499418258667,-0.9669997692108154,-0.49199962615966797,4,-0.024208194520679793,-1.0689673316101367,9.300000190734863,-2.4782572639915412,9.357999801635742,-2.3846266707746984,9.244999885559082,-0.024208194520679793
3666,2014-06-23,9.329000473022461,9.437000274658203,9.309000015258787,9.42199993133545,4103790.0,-0.005118842141523139,1.0813025780190249,-1.4307701336619862,73.08164543066928,67.06331019273803,-0.13852176617923817,-0.21051278363336046,-0.711247735475979,-1.0278287804622757,20.090953068218983,0.12800025939941584,0.21581504496625925,0.183750486373901,-0.05132799771141272,0.41882897045921474,0.06621124433124415,0.3012897284165579,-0.16794716151710887,55.1853487098885,-18.333218694048043,0.11753924204265707,6,-0.11800050735473633,-0.38250064849853516,-0.8752506971359253,-0.9190003871917725,-0.38700008392333984,0,-0.022403320491596657,-1.4869513297452983,9.376999855041504,-1.0689673316101367,9.300000190734863,-2.4782572639915412,9.357999801635742,-0.022403320491596657
3667,2014-06-24,9.229999542236328,9.31999969482422,9.17199993133545,9.314000129699707,5256712.0,-0.010612169124915694,2.0833374725568703,0.9032373842509511,60.19896661668967,65.89462998107851,-0.025420000822002464,-0.10334257205133746,-0.5975967353611775,-0.9137479302168678,19.910893052352318,0.15700054168701172,0.1932918387559326,0.07619957923889231,-0.1581080829560637,0.31050724143384834,-0.04095425185858481,0.19335341033636944,0.2200002670288086,20.863178549865523,-50.93422978942746,0.11715383109747765,6,0.014000415802001953,-0.24049949645996094,-0.7362498044967651,-0.8199994564056396,-0.6009998321533203,1,0.011159333258664805,1.0813025780190249,9.329000473022461,-1.4869513297452983,9.376999855041504,-1.0689673316101367,9.300000190734863,0.011159333258664805
3668,2014-06-25,9.052000045776367,9.20699977874756,9.024999618530273,9.154999732971193,6831975.0,-0.019284886813421664,-1.318465379312043,1.2261781769053697,47.021291274290775,62.91968926538632,0.16490446952851734,0.07603503266658329,-0.39894414193767247,-0.7209277590169005,19.208202937404035,0.2049999237060547,0.1674622265320913,-0.10019993782043457,-0.3369388885135134,0.13653901287264425,-0.21856941316697487,0.018169537526105728,0.3924397659301757,6.353038853796184,-61.348493357215695,0.11836947534653978,6,0.1854996681213379,-0.0625,-0.5347501039505005,-0.6419999599456787,-0.7770004272460955,2,0.029385748195003947,2.0833374725568703,9.229999542236328,1.0813025780190249,9.329000473022461,-1.4869513297452983,9.376999855041504,0.029385748195003947
3669,2014-06-26,9.031999588012695,9.145999908447266,9.0,9.079999923706056,6527110.0,-0.0022095070329792854,-1.6071525885558584,0.46602409192338173,43.01425999521589,60.28768976113341,0.18771406731767648,0.10089325270094385,-0.35845180970431656,-0.6835496564059511,18.417274738339174,0.14599990844726562,0.14380592851919438,-0.12000036239624023,-0.35715910485365754,0.11715838006117707,-0.2385797336249489,-0.0014209911675315823,0.3956626159667973,7.322555583683233,-54.668346520945384,0.11857937122870867,6,0.19300031661987305,-0.005999565124511719,-0.5147496461868286,-0.6219995021820068,-0.6559991836547852,3,0.02247565078877689,-1.318465379312043,9.052000045776367,2.0833374725568703,9.229999542236328,1.0813025780190249,9.329000473022461,0.02247565078877689
3670,2014-06-27,9.041000366210938,9.06700038909912,8.961000442504883,9.050000190734863,4343906.0,0.0009965432472105462,3.9302047062479684,0.18749503298099918,45.045084713726034,59.04367540028538,0.18937926160502094,0.09204362229309027,-0.3390833742445558,-0.6739860013784043,17.3369633220788,0.1059999465942365,0.1282101233595494,-0.10809960365295446,-0.349369922074489,0.1331707147685801,-0.22873476286372174,0.012535555557812827,0.36100210552978496,16.806712587303306,-40.51453454520487,0.1206351592107669,6,0.16449975967407227,-0.007500648498535156,-0.5237504243850708,-0.631000280380249,-0.827000617980957,4,-0.01460015088327471,-1.6071525885558584,9.031999588012695,-1.318465379312043,9.052000045776367,2.0833374725568703,9.229999542236328,-0.01460015088327471
3671,2014-06-30,9.128999710083008,9.1899995803833,9.09000015258789,9.09000015258789,4943857.0,0.009733363600000766,-4.128233970753656,-4.333368655292996,50.309255849118934,57.93861686780478,0.1099653609003024,0.014058604752586135,-0.4029088529279772,-0.7428803978684222,16.73684170955558,0.14899921417236328,0.10528606053487799,-0.026000261306762695,-0.25866904374264976,0.20666852112912437,-0.14233465252470623,0.09033412991118084,0.23772259931884676,46.79655082643068,-8.531862765328093,0.11633439121794373,6,0.07650041580200195,-0.053999900817871094,-0.6117497682571411,-0.7189996242523193,-0.9589996337890625,0,-0.02672795365867675,3.9302047062479684,9.041000366210938,-1.6071525885558584,9.031999588012695,-1.318465379312043,9.052000045776367,-0.02672795365867675
3672,2014-07-01,9.267000198364258,9.279999732971193,9.109000205993652,9.161999702453613,4329914.0,0.015116715156516802,1.6106884677824014,2.6923509561304835,58.559425761511896,56.78509525906268,-0.027475541908273726,-0.10432408045737773,-0.5244015901611014,-0.8616257739172397,16.932197600835018,0.17099952697754084,0.0999093728460494,0.09615020751953196,-0.12034563809887544,0.31264605313793936,-0.01209771528967174,0.20439813032873566,0.06726436168583838,95.92490171751393,37.89274277815565,0.10824792280920344,7,-0.06150007247924805,-0.13550043106079102,-0.7420002222061157,-0.8570001125335693,-1.1490001678466815,1,-0.03507065957789701,-4.128233970753656,9.128999710083008,3.9302047062479684,9.041000366210938,-1.6071525885558584,9.031999588012695,-0.03507065957789701
3673,2014-07-02,9.331000328063963,9.369000434875488,9.28600025177002,9.28600025177002,4337021.0,0.006906240242770423,-2.688890772686814,0.428570131061463,58.8672258251897,56.44884406373713,-0.10695586075073571,-0.15542166518873302,-0.5709388699856444,-0.9058031520501082,17.046321114596015,0.10200023651123047,0.10724272039377425,0.14690032005309916,-0.07494741848135966,0.368748058587558,0.03597645078587064,0.2578241893203277,-0.36999988555908025,90.68624815634607,32.79201585288486,0.1109238692672291,7,-0.1319999694824201,-0.1815004348754865,-0.6760003566741926,-0.8685004711151105,-1.1120004653930664,2,-0.07523315757150006,1.6106884677824014,9.267000198364258,-4.128233970753656,9.128999710083008,3.9302047062479684,9.041000366210938,-0.07523315757150006
3674,2014-07-03,9.423999786376953,9.437000274658203,9.315999984741213,9.335000038146973,4345718.0,0.009966719005815916,1.1043396054300736,1.977768829737712,64.33626750162463,55.6037136631152,-0.20173032101620514,-0.235613381769042,-0.6421011016826252,-0.9789244179218741,17.02833621742877,0.12100028991699041,0.10582800654340652,0.22409977912902868,-0.018927554582928607,0.46712711284098596,0.10258611227305003,0.3456134459850073,-0.4548393440246574,97.26880401985886,37.22202347108078,0.12151366685597847,7,-0.22499942779541016,-0.27449989318847656,-0.737499475479126,-0.929999589920044,-1.2019996643066406,3,-0.12192277099874738,-2.688890772686814,9.331000328063963,1.6106884677824014,9.267000198364258,-4.128233970753656,9.128999710083008,-0.12192277099874738
3675,2014-07-04,9.319000244140623,9.461999893188477,9.319000244140623,9.437999725341797,2847819.0,-0.011141717382900818,-1.4033659240262444,-1.3370766049098493,57.20305722290193,53.83942608447438,-0.11825947522576818,-0.12438999185644661,-0.5204185780611059,-0.8573135611620284,16.96121312955584,0.14299964904785334,0.08286440195578137,0.11110024452209366,-0.1367443350249573,0.35894482406914463,-0.012822045251432712,0.23502253429562003,-0.33112620849609087,61.55920732176229,3.098362211873244,0.12392228977352551,7,-0.10750007629394354,-0.16350030899047674,-0.6257500648498517,-0.825000047683714,-0.9490003585815412,4,-0.10119109508293334,1.1043396054300736,9.423999786376953,-2.688890772686814,9.331000328063963,1.6106884677824014,9.267000198364258,-0.10119109508293334
3676,2014-07-07,9.215999603271484,9.38700008392334,9.196999549865724,9.333999633789062,3869008.0,-0.011052756537258457,-1.435902138429406,0.9916012181439186,48.78456470317382,52.57115920519483,-0.036848726139044885,-0.015322964933410788,-0.39452776502294995,-0.7381478741167804,16.845420351718776,0.1900005340576154,0.06792341973834937,0.0037496089935302734,-0.2413024125388894,0.24880163052594995,-0.11877640177267956,0.1262756197597401,-0.1996780161743157,30.311470848068474,-23.66524366931973,0.12252601076620992,7,-0.0044994354248046875,-0.06049966812133789,-0.4947495460510254,-0.6834995746612549,-0.9600000381469709,0,-0.10872394728465651,-1.4033659240262444,9.319000244140623,1.1043396054300736,9.423999786376953,-2.688890772686814,9.331000328063963,-0.10872394728465651
3677,2014-07-08,8.984999656677246,9.258000373840332,8.965999603271484,9.217000007629396,7122322.0,-0.025065099450767958,-1.1629650037440484,1.9661041606051939,35.77421121814993,51.321483643401415,0.17404601931646546,0.215876327930264,-0.1400452443653215,-0.4923695971413835,16.212682440037916,0.29200077056884766,0.02926732441615343,-0.22035031318664622,-0.48311489325952905,0.04241426688623662,-0.35173260322308764,-0.0889680231502048,0.47700023651123047,3.830653689525355,-44.6187409180985,0.13138229003644114,7,0.2265005111694336,0.1705002784729004,-0.2637495994567871,-0.4524996280670166,-0.6469993591308576,1,-0.09070669020867794,-1.435902138429406,9.215999603271484,-1.4033659240262444,9.319000244140623,1.1043396054300736,9.423999786376953,-0.09070669020867794
3678,2014-07-09,9.045000076293944,9.100000381469727,8.92300033569336,8.947999954223633,5701376.0,0.006677843284290885,-1.4081743869209808,-0.41810334196570625,40.28941422056223,51.01872300177323,0.1262218036652527,0.16106208915646114,-0.18734196732249941,-0.5383701250146711,16.239774157657727,0.1770000457763672,-0.008194585581049907,-0.15839991569519185,-0.42549932655873945,0.10869949516835575,-0.29194962112696565,-0.02485021026341805,0.4070798110961924,22.634478805057157,-22.91217897844666,0.13354970543177394,7,0.14750003814697443,0.1440000534057635,-0.30550003051757635,-0.512500047683714,-0.5799999237060547,2,-0.10248756638553747,-1.1629650037440484,8.984999656677246,-1.435902138429406,9.215999603271484,-1.4033659240262444,9.319000244140623,-0.10248756638553747
3679,2014-07-10,8.869999885559082,9.07699966430664,8.861000061035156,9.07699966430664,7256122.0,-0.019347726838999102,1.0869549192600954,-2.1340156520371636,32.034034856732646,49.57305079544063,0.30824050102520495,0.3318094243119454,0.003232587631361028,-0.35045310355835824,16.259355108933864,0.21599960327148438,-0.03164280332040548,-0.3199000835418708,-0.6250716679796771,-0.014728499104064596,-0.47248587576077483,-0.16731429132296682,0.5609168197631824,1.497475380597086,-38.02518002757488,0.15258579221890325,7,0.2915000915527344,0.2915000915527344,-0.12674999237060547,-0.33749985694885254,-0.430000305175783,3,-0.073393464632176,-1.4081743869209808,9.045000076293944,-1.1629650037440484,8.984999656677246,-1.435902138429406,9.215999603271484,-0.073393464632176
3680,2014-07-11,8.963000297546387,8.963000297546387,8.869999885559082,8.883999824523926,4705463.0,0.01048482674038298,1.354426712378377,-0.38164520513233974,37.431331952166985,48.142170362445974,0.22687002668027567,0.24034149080839917,-0.06940671061431658,-0.42983282576593673,16.119253776831517,0.09300041198730469,-0.02675771427646012,-0.22004966735839915,-0.5395325158231348,0.09943318110633648,-0.3797910915907661,-0.060308243126032224,0.4337214091186521,19.391679101297974,-17.40000345252421,0.1597414242323676,7,0.1984996795654297,0.1984996795654297,-0.19900035858154297,-0.4305002689361572,-0.36900043487549006,4,-0.08267322892747442,1.0869549192600954,8.869999885559082,-1.4081743869209808,9.045000076293944,-1.1629650037440484,8.984999656677246,-0.08267322892747442
3681,2014-07-14,8.925999641418457,9.038000106811523,8.911999702453613,9.0,4454371.0,-0.004128155182373305,-1.4705904352297696,-0.93670779111036,39.09614514984772,45.97958362781662,0.2593168201904419,0.2739007286338939,-0.008283234082773205,-0.3787454751583468,15.820026843825591,0.12600040435791016,-0.016306187831263586,-0.24595031738281214,-0.5853650703962678,0.09346443563064355,-0.4156576938895391,-0.07624294087608519,0.4385787665087886,16.372677372473184,-21.50713445230332,0.1697073765067274,7,0.23550033569335938,0.23550033569335938,-0.12474942207336426,-0.38449931144714355,-0.20599937438964844,0,-0.06228991465330369,1.354426712378377,8.963000297546387,1.0869549192600954,8.869999885559082,-1.4081743869209808,9.045000076293944,-0.06228991465330369
3682,2014-07-15,8.805000305175781,8.90999984741211,8.741000175476074,8.899999618530273,5456776.0,-0.013555830282718562,1.9391305790058548,1.28376828403892,40.762924159811895,43.96799455388575,0.34407252826255785,0.37971440495525854,0.1281286644063364,-0.24270315537652465,15.333602048015713,0.1849994659423828,-0.011418053895701163,-0.34494967460632253,-0.7196346803138933,0.029735331101248264,-0.532292177460107,-0.15760717175253802,0.529363401937939,17.827323948900087,-23.04732797914349,0.1873425028537851,7,0.29649972915649414,0.29649972915649414,0.005249977111816406,-0.2634999752044678,-0.2049999237060529,1,-0.06235101885556471,-1.4705904352297696,8.925999641418457,1.354426712378377,8.963000297546387,1.0869549192600954,8.869999885559082,-0.06235101885556471
3683,2014-07-16,9.156999588012695,9.210000038146973,8.850000381469727,8.869999885559082,6426915.0,0.03997720279805117,-1.2018414444577306,-3.0210713353544683,53.744755936034714,42.79115993548687,-0.039341589754618767,0.01252685589224889,-0.2045335692579755,-0.5805575074269775,14.056263104390364,0.4049997329711914,-0.010266171031968696,0.017099618911743164,-0.3446481758857338,0.37884741370922015,-0.16377427848699533,0.19797351631048166,0.129895036570014,88.69926105469497,41.780229313045524,0.1808738973987387,7,-0.05549955368041992,-0.05549955368041992,-0.2987494468688965,-0.5989992618560791,-0.5739994049072266,2,-0.08943969939001062,1.9391305790058548,8.805000305175781,-1.4705904352297696,8.925999641418457,1.354426712378377,8.963000297546387,-0.08943969939001062
3684,2014-07-17,9.086999893188477,9.187999725341797,9.074999809265137,9.138999938964844,5094860.0,-0.0076443920469161375,-1.9736736435275812,-0.18118501633210496,51.32946644939791,42.13853873843087,-0.024778189322907096,0.06930417564329971,-0.12289733526799296,-0.4974746773636447,12.617170753591136,0.11299991607666016,-0.03291916895848601,-0.042250061035156605,-0.396618245769206,0.3121181236988928,-0.2194341534021813,0.1349340313318681,0.1562231754657013,73.77394861951026,22.09390821025081,0.17718409236702468,7,-0.02299976348876953,0.014500141143798828,-0.1887497901916504,-0.5289995670318604,-0.3529996871948242,3,-0.06844940551466638,-1.2018414444577306,9.156999588012695,1.9391305790058548,8.805000305175781,-1.4705904352297696,8.925999641418457,-0.06844940551466638
3685,2014-07-18,9.149999618530273,9.149999618530273,8.970000267028809,8.994000434875488,8798975.0,0.006932951038001178,1.307696069740856,-2.9999816601254445,50.61583311985198,42.34201300695067,-0.12770081087367302,-0.012199266245712437,-0.1704193412958599,-0.547818208204454,11.056576340261225,0.17999935150146484,-0.061551628568629724,0.03209967613220144,-0.30286738556834436,0.36706673783274724,-0.13538385471807146,0.19958320698247434,0.06000041961669922,87.2067298111765,33.46690765126145,0.16748353085027315,7,-0.1504993438720703,-0.04849958419799805,-0.22824931144714355,-0.5919992923736572,-0.31999969482421875,4,-0.07759563581938367,-1.9736736435275812,9.086999893188477,-1.2018414444577306,9.156999588012695,1.9391305790058548,8.805000305175781,-0.07759563581938367
3686,2014-07-21,9.119999885559082,9.178999900817873,9.062999725341797,9.14799976348877,5495001.0,-0.0032786594778033695,1.5777773068282341,-0.17948733623920232,45.397608348386896,43.41127935475478,-0.12600106370516784,0.0014122494411719089,-0.13264399400163995,-0.5070284843730608,9.387440155057188,0.116000175476076,-0.10945830749864172,0.012549972534179332,-0.3073910886396227,0.3324910337079814,-0.1474205580527208,0.17252050312107947,-0.3789997100830078,80.81019638783037,31.0678238661663,0.15997053058690072,7,-0.1444997787475586,-0.01849985122680664,-0.19824957847595215,-0.5619995594024658,-0.27299976348876953,0,-0.05767544182989204,1.307696069740856,9.149999618530273,-1.9736736435275812,9.086999893188477,-1.2018414444577306,9.156999588012695,-0.05767544182989204
3687,2014-07-22,9.333000183105467,9.340999603271484,9.15999984741211,9.18000030517578,5480879.0,0.0233552960766652,1.1420251907362649,-5.464305177111717,50.05726963922585,44.49659662349518,-0.31787407187373695,-0.2144719344610877,-0.3341372074720024,-0.7078108250308315,8.85762338842498,0.22099971771240234,-0.138163672692599,0.22040023803710795,-0.11095897191055037,0.5517594479847663,0.0547206330632779,0.386079843010938,-0.5832400131225572,98.37078760804081,51.584806016855566,0.16567960497382953,7,-0.2920002937316877,-0.23150014877319158,-0.3944997787475568,-0.7749998569488508,-0.4250001907348615,1,-0.06568090689490247,1.5777773068282341,9.119999885559082,1.307696069740856,9.149999618530273,-1.9736736435275812,9.086999893188477,-0.06568090689490247
3688,2014-07-23,9.317999839782717,9.380000114440918,9.201000213623047,9.288000106811523,4934969.0,-0.0016072370115135515,1.3246697753915322,0.1960768425251936,46.8225439887938,46.13976430483531,-0.2906401804935914,-0.1881693199773533,-0.30737338997542096,-0.6823121080776868,9.260131212617384,0.1789999008178711,-0.1488216296640985,0.1920999050140395,-0.15019079108328093,0.5343906011113599,0.020954556965380178,0.36324525306269884,-0.5445900924682636,84.87797616278571,42.640402858679366,0.1711453480486599,7,-0.2574996948242205,-0.21649980545044123,-0.32599973678589045,-0.7204997539520281,-0.4840002059936541,2,-0.07705510524345871,1.1420251907362649,9.333000183105467,1.5777773068282341,9.119999885559082,1.307696069740856,9.149999618530273,-0.07705510524345871
3689,2014-07-24,9.234999656677246,9.369000434875488,9.211000442504883,9.354999542236328,6306368.0,-0.008907510681756547,1.135110927824423,-4.0000317894265995,47.44834315107507,47.252765549158426,-0.16809713534369664,-0.09400056394887457,-0.20756108004155394,-0.5857566723831873,9.828406058815437,0.15799999237060547,-0.12245711621930866,0.09894971847534251,-0.2436560533815726,0.4415554903322576,-0.07235316745311415,0.27025260440379917,-0.4251944873352045,64.6340215297872,23.81436934585345,0.17130288592845713,7,-0.17449951171875,-0.1334996223449707,-0.17499971389770508,-0.5694997310638428,-0.3899993896484375,3,-0.07060092017441033,1.3246697753915322,9.317999839782717,1.1420251907362649,9.333000183105467,1.5777773068282341,9.119999885559082,-0.07060092017441033
3690,2014-07-25,8.909000396728516,9.234999656677246,8.88700008392334,9.190999984741213,7257245.0,-0.0353004084535099,-1.1349653050000585,2.3499988079059824,41.78707084643845,47.55175729322407,0.16699836136052149,0.23357822085639235,0.13464571239280332,-0.2504191594474783,10.518023231752679,0.34799957275390625,-0.11481012854343398,-0.22044954299926722,-0.5756203008553822,0.13472121485684774,-0.3980349219273247,-0.04286416407120974,-0.06498353068054108,4.462537818117103,-36.1295452715032,0.17758537892805723,7,0.15149974822998047,0.19249963760375977,0.16299962997436523,-0.23150038719177246,0.00099945068359375,4,-0.019643078116723944,1.135110927824423,9.234999656677246,1.3246697753915322,9.317999839782717,1.1420251907362649,9.333000183105467,-0.019643078116723944
3691,2014-07-28,8.885000228881836,8.97700023651123,8.769000053405763,8.949999809265137,7456821.0,-0.00269392376000932,2.4957886216651275,0.23049530263985407,46.991593089704494,48.243831618767686,0.2062617876771622,0.2512426363010949,0.17068553924332264,-0.22043069088309863,10.745000482165404,0.20800018310546697,-0.07788170301782316,-0.23224973678588867,-0.6038673785562487,0.13936790498447138,-0.4180585576710687,-0.046440915900708646,0.49499988555908203,18.98529687207319,-25.172216007460623,0.18580882088517983,7,0.1894998550415039,0.21649980545043945,0.18699979782104492,-0.20750021934509277,0.09200000762939453,0,-0.006190242403933288,-1.1349653050000585,8.909000396728516,1.135110927824423,9.234999656677246,1.3246697753915322,9.317999839782717,-0.006190242403933288
3692,2014-07-29,8.942000389099121,8.979999542236328,8.845999717712402,8.880999565124512,5712067.0,0.006415324563751712,-1.045790745755802,-0.9384802734862157,46.89572869882339,47.48282859241087,0.19080383891865793,0.17775973279747248,0.12786066100430915,-0.27422775591393034,10.535550545375648,0.13399982452392578,-0.05341439801377135,-0.15899958610534703,-0.5314677348106631,0.21346856259996905,-0.3452336604580051,0.027234488247311006,0.4257797241210941,28.31429106574244,-17.798809268686195,0.18623407435265799,7,0.13249969482421875,0.1594996452331543,0.1367495059967041,-0.26450037956237793,0.04500007629394531,1,-0.010624050871728907,2.4957886216651275,8.885000228881836,-1.1349653050000585,8.909000396728516,1.135110927824423,9.234999656677246,-0.010624050871728907
3693,2014-07-30,8.628999710083008,8.91100025177002,8.418999671936035,8.899999618530273,20309759.0,-0.035003429366619265,2.35835226569976,-4.442561440810456,43.29437438272537,46.59004058500281,0.47051055147947807,0.4590051569747633,0.45027330167209456,0.042663356852871814,10.403900706934548,0.5230007171630859,-0.03655035419257402,-0.43690023422241175,-0.848373408669886,-0.025427059774937533,-0.6426368214461498,-0.23116364699867376,0.7268048019409186,22.105249420768804,-28.426557532070586,0.20573658722373717,7,0.27050018310546875,0.31150007247924805,0.4877502918243408,0.04850029945373535,0.3620004653930664,2,0.03233286495091492,-1.045790745755802,8.942000389099121,2.4957886216651275,8.885000228881836,-1.1349653050000585,8.909000396728516,0.03233286495091492
3694,2014-07-31,8.274999618530272,8.5,8.163000106811522,8.489999771118164,16654721.0,-0.0410244644160882,1.8680767482631149,0.7933587646570356,33.28472281112465,44.66436166181089,0.7791515678504517,0.7615568527293295,0.808186245897291,0.3995567849344983,10.193007234839097,0.46599960327148615,-0.02209757741769991,-0.7334503173828146,-1.243455700690042,-0.2234449340755873,-0.9884530090364283,-0.47844762572920096,1.0433326998901382,10.447720032417806,-42.204554662246565,0.25500269165361394,7,0.49650049209594904,0.5375003814697283,0.8385002613067645,0.4025003910064715,0.7720003128051776,3,0.0675528750487211,2.35835226569976,8.628999710083008,-1.045790745755802,8.942000389099121,2.4957886216651275,8.885000228881836,0.0675528750487211
3695,2014-08-01,8.37600040435791,8.458000183105469,8.107000350952147,8.272000312805176,11314172.0,0.012205533593193874,1.619405162658633,-0.4837210127570443,37.040544196652874,43.73579897828488,0.6222490600562924,0.6179702380897307,0.713061869591959,0.30200214480879595,9.907620588276398,0.3509998321533221,-0.05620361993158518,-0.5852995395660407,-1.146236643347505,-0.02436243578457642,-0.8657680914567738,-0.3048309876753077,0.8730119813659662,30.813322176171155,-25.336360961039468,0.28046855189073244,8,0.36749982833862305,0.40849971771240234,0.7494995594024658,0.301499605178833,0.7399997711181641,4,0.055993295132469756,1.8680767482631149,8.274999618530272,2.35835226569976,8.628999710083008,-1.045790745755802,8.942000389099121,0.055993295132469756
3696,2014-08-04,8.21399974822998,8.404999732971191,8.189000129699707,8.392000198364258,6394614.0,-0.019341051612610127,1.1176481587964975,-1.711541283057624,36.33841268637533,42.21148153907927,0.7176913240223666,0.7389405068075856,0.8746320920644344,0.46935213435521916,10.421856033557027,0.21599960327148438,-0.0878191505333028,-0.6972002029418949,-1.3359448671785952,-0.0584555387051946,-1.016572535060245,-0.37782787082354474,0.9436516747121573,12.256528797058532,-46.727248035248934,0.3193723321183498,8,0.5295004844665527,0.570500373840332,0.9055001735687256,0.4635002613067627,0.8730001449584961,0,0.08473339670263669,1.619405162658633,8.37600040435791,1.8680767482631149,8.274999618530272,2.35835226569976,8.628999710083008,0.08473339670263669
3697,2014-08-05,8.170000076293945,8.263999938964844,8.114999771118164,8.237000465393066,6287787.0,-0.00535666828398873,1.462826201754455,0.3764057284606771,23.39626036573766,39.60856113651748,0.6474575505934759,0.7575940765682283,0.9089124510802336,0.5208148198997851,12.04942455333841,0.1490001678466797,-0.12798787513440857,-0.7004498958587639,-1.4184433991451417,0.01754360742761385,-1.059446647501952,-0.34145314421557593,0.9035992608889938,7.835787700684025,-45.43158207382794,0.3589967516431885,8,0.568000316619873,0.6145000457763672,0.9702498912811279,0.5074999332427979,0.9090003967285156,1,0.09877602847995992,1.1176481587964975,8.21399974822998,1.619405162658633,8.37600040435791,1.8680767482631149,8.274999618530272,0.09877602847995992
3698,2014-08-06,8.118000030517576,8.149999618530272,7.967000007629394,8.029999732971191,7891083.0,-0.006364754625554081,1.4078979564947773,-1.3134296491352664,23.62550590893325,36.96157922072394,0.5714285405516488,0.7763907175948184,0.9495826119538027,0.581727826077552,13.669088059622439,0.20300006866455167,-0.1616401338006952,-0.7060999393463145,-1.4930248548690344,0.08082497617640527,-1.0995623971076753,-0.31263748158495375,0.8782713877668993,28.33021107872533,-21.4202392480242,0.39346245776136024,8,0.48299980163574396,0.5964999198913592,1.050499916076662,0.5969998836517352,0.9370002746582031,2,0.10704612362758081,1.462826201754455,8.170000076293945,1.1176481587964975,8.21399974822998,1.619405162658633,8.37600040435791,0.10704612362758081
3699,2014-08-07,8.218999862670897,8.288000106811522,8.064000129699707,8.083999633789062,8150184.0,0.012441467328607736,-1.560010899182541,1.5340883229477214,25.173365098708985,35.11561191542067,0.34771946012664934,0.6578471034763247,0.8397403243788002,0.48603954407541927,14.80713317350972,0.22399997711181463,-0.22428969040587887,-0.5725501060485865,-1.4040725770123323,0.2589723649151603,-0.9883113415304603,-0.15678887056671265,0.6743444145480701,51.3237810551011,6.050584957312076,0.4157612354818733,8,0.25449991226196467,0.4955000877380389,0.9552502632141131,0.5240001678466815,0.7989997863769549,3,0.09392874141675711,1.4078979564947773,8.118000030517576,1.462826201754455,8.170000076293945,1.1176481587964975,8.21399974822998,0.09392874141675711
3700,2014-08-08,8.222000122070312,8.281999588012695,8.045000076293945,8.062000274658201,5329986.0,0.00036503947555011074,-1.4432908604687746,1.1851820455220057,25.703501600550368,32.750268416625765,0.26487430440786675,0.6287214769975549,0.825719180383576,0.4872087136090393,16.023479333677123,0.23699951171875,-0.2868979111610628,-0.5324998378753669,-1.3972271685798265,0.3322274928290927,-0.9648635032275958,-0.100136172523138,0.5787097281896969,58.21924071799972,16.72075668174761,0.4323636653522296,8,0.25149965286254883,0.49249982833862305,0.9522500038146973,0.5209999084472656,0.6490001678466797,4,0.10034052505674262,-1.560010899182541,8.218999862670897,1.4078979564947773,8.118000030517576,1.462826201754455,8.170000076293945,0.10034052505674262
3701,2014-08-11,8.369999885559082,8.418999671936035,8.279999732971191,8.303000450134277,5167410.0,0.01800045746672918,-1.4601569752721748,0.41874687075316036,22.994972756394105,30.09462886746695,0.04038631988877661,0.46054421151844593,0.6710280223641902,0.34333925730570947,17.484112482503683,0.19699954986572266,-0.34886969259988554,-0.3567000865936283,-1.2338725563720825,0.520472383184825,-0.7952863214828554,0.08188614829559882,0.3473389804378666,89.15933124593846,52.588815458966565,0.4385862348892267,8,0.069000244140625,0.30700016021728516,0.813500165939331,0.379000186920166,0.4149999618530291,0,0.08912787337119088,-1.4432908604687746,8.222000122070312,-1.560010899182541,8.218999862670897,1.4078979564947773,8.118000030517576,0.08912787337119088
3702,2014-08-12,8.255999565124513,8.407999992370605,8.227999687194824,8.338000297546388,4044510.0,-0.013620110154512144,-1.608690844758889,-1.2239018418880063,21.785355590441483,27.704737890546518,0.0523491330978203,0.5600183547129554,0.7788408015305208,0.45815045219480766,18.23280830164464,0.18000030517578125,-0.38152358104528794,-0.4432503700256323,-1.3441455580000117,0.4576448179487471,-0.8936979640128211,0.0071972239615565314,0.38630541503567883,63.93800268379389,32.09511179777482,0.45044759398718964,8,-0.02249956130981623,0.41750049591064275,0.9275004863738996,0.49300050735473455,0.5550003051757795,1,0.1006541148057134,-1.4601569752721748,8.369999885559082,-1.4432908604687746,8.222000122070312,-1.560010899182541,8.218999862670897,0.1006541148057134
3703,2014-08-13,8.338000297546388,8.338000297546388,8.16100025177002,8.295999526977539,4125495.0,0.009932259779696029,7.428418973228863,-0.5121999441756823,26.156347629810696,26.91269620373386,-0.0841165831816415,0.43586109047488897,0.6877382053139467,0.3778608028760164,19.694198242633817,0.17700004577636896,-0.428234256649354,-0.32029967308044327,-1.2079442472478696,0.5673449010869831,-0.7641219601641556,0.12352261400326903,0.2367741853607246,78.34238984922287,48.55516640479811,0.443822287083713,8,-0.12550020217895685,0.33549976348876775,0.8454997539520246,0.41099977493285955,0.5959997177124006,2,0.0888702505436616,-1.608690844758889,8.255999565124513,-1.4601569752721748,8.369999885559082,-1.4432908604687746,8.222000122070312,0.0888702505436616
3704,2014-08-14,8.465000152587889,8.576999664306639,8.414999961853027,8.460000038146973,7569761.0,0.015231452447761695,-2.4105104652913343,0.11904815966935164,36.801443322817576,26.886129439974383,-0.20264034190172708,0.2739171931779456,0.5515705883916251,0.25660116442259806,20.813128267107473,0.23899936676025035,-0.4816034704443606,-0.16219983100891255,-1.0299644413323445,0.7055647793145186,-0.5960821361706277,0.27168247415280256,-0.4980001449584952,78.94744389988556,44.0583892944861,0.4338823051617156,8,-0.19300031661987305,0.2084999084472674,0.7257499694824237,0.2839999198913592,0.5310001373291033,3,0.06969877636771438,7.428418973228863,8.338000297546388,-1.608690844758889,8.255999565124513,-1.4601569752721748,8.369999885559082,0.06969877636771438
3705,2014-08-15,8.439999580383299,8.630000114440918,8.401000022888184,8.442000389099121,9271316.0,-0.0029534048144047587,-4.72500774861121,-0.4001525843987427,36.77956795184829,26.935146691693596,-0.1873037773116284,0.256131023956808,0.5652797173313591,0.28438077550470275,22.29758882257675,0.22900009155273438,-0.5080974240443012,-0.15170040130615448,-0.9868925027364508,0.6834917001241418,-0.5692964520213017,0.2658956494089928,-0.46079957962036033,59.48814718716792,21.654313059304513,0.4175960507151481,8,-0.14149951934814275,0.23350048065185725,0.7215003967285174,0.30900049209594904,0.3600006103515643,4,0.0684834238627181,-2.4105104652913343,8.465000152587889,7.428418973228863,8.338000297546388,-1.608690844758889,8.255999565124513,0.0684834238627181
3706,2014-08-18,8.593999862670897,8.675999641418457,8.567999839782715,8.571999549865723,5598408.0,0.01824647985119965,-6.2000508630829385,-10.995710200180008,40.22472379664485,28.804975961794394,-0.31484135484090636,0.06398413993386676,0.4025118431831487,0.13234282707504086,23.77261432364015,0.23600006103515803,-0.4772222392380847,0.02859988212585307,-0.7688187782639595,0.8260185425156656,-0.3701094480690532,0.42730921232075936,-0.588767857360839,84.07769399425167,43.1791580742954,0.39870933019490634,8,-0.2725000381469709,0.07950019836425959,0.5675001144409197,0.15500020980835139,0.0880002975463885,0,0.03223183985018219,-4.72500774861121,8.439999580383299,-2.4105104652913343,8.465000152587889,7.428418973228863,8.338000297546388,0.03223183985018219
3707,2014-08-19,8.720000267028809,8.746999740600586,8.61400032043457,8.645000457763674,3645340.0,0.014661438954078898,1.0620263926366762,3.4090337682606306,52.85625768909562,32.052837270701325,-0.3962942204369142,-0.11625586749587491,0.26922062742773,0.009121228746227672,24.472281632734905,0.15299987792968928,-0.45781296582737063,0.18525028228759766,-0.5309261444411995,0.9014267090163957,-0.1728379310768009,0.5433384956519962,-0.6745222035522467,95.39257728267681,49.963925061751354,0.35808821336439883,8,-0.32400035858154297,-0.046500205993652344,0.4414997100830078,0.028999805450439453,-0.10599994659423828,1,0.0074540800909230764,-6.2000508630829385,8.593999862670897,-4.72500774861121,8.439999580383299,-2.4105104652913343,8.465000152587889,0.0074540800909230764
3708,2014-08-20,8.600000381469728,8.71399974822998,8.439000129699707,8.71399974822998,8523873.0,-0.01376145434453846,3.8245815103273464,-1.519995422351652,61.95732264434568,36.13994366466096,-0.22432226733700134,-0.055658351039808096,0.3816422670995703,0.13076728602133514,25.264926651632365,0.28100013732910156,-0.42468128264670746,0.10115036964416646,-0.5146618574106636,0.7169625966989974,-0.20675574388324947,0.4090564831715824,-0.49840058382324415,57.51460142720561,7.344624549499478,0.3079061135274154,8,-0.2040004730224627,0.07349967956542791,0.501499652862547,0.1489996910095197,-0.2110004425048846,2,0.024534823194334088,1.0620263926366762,8.720000267028809,-6.2000508630829385,8.593999862670897,-4.72500774861121,8.439999580383299,0.024534823194334088
3709,2014-08-21,8.583000183105469,8.850000381469727,8.531999588012695,8.64900016784668,12337253.0,-0.0019767671639747686,-2.785697255934878,0.5789504504881424,58.11762259552993,39.74151266410313,-0.16791693862077217,-0.09487300129638676,0.3889050823172031,0.14800625199769257,25.886073564113044,0.31800079345703125,-0.36067016196685664,0.11675014495849645,-0.3952587172670299,0.6287590071840228,-0.13925428615426583,0.3727545760712587,-0.429768390022657,40.53452446947926,-11.58476398954668,0.25600443111276294,8,-0.0774998664855957,0.0904998779296875,0.5184998512268066,0.22899961471557617,-0.06000041961669922,3,0.04089477160261734,3.8245815103273464,8.600000381469728,1.0620263926366762,8.720000267028809,-6.2000508630829385,8.593999862670897,0.04089477160261734
3710,2014-08-22,8.734000205993652,8.772000312805176,8.600000381469728,8.642999649047853,7463448.0,0.017592918521125878,1.0598699125707187,-1.3787966361297883,70.56960831506214,45.027583281732916,-0.2666981947735021,-0.27368794278385167,0.2310110616085943,-0.00446121006527278,26.929913839418234,0.18900012969970703,-0.28523529946959947,0.27650017738342214,-0.20894224161144237,0.7619425963782875,0.033778967885989886,0.5192213868808544,-0.5110915540721486,71.77613031220633,14.010762133316334,0.24272120949743256,8,-0.2284998893737793,-0.060500144958496094,0.34874987602233887,0.15799951553344727,-0.26399993896484375,4,0.029997718999771106,-2.785697255934878,8.583000183105469,3.8245815103273464,8.600000381469728,1.0620263926366762,8.720000267028809,0.029997718999771106
3711,2014-08-25,8.829999923706055,8.89900016784668,8.782999992370605,8.83899974822998,3934666.0,0.010991494784545974,-1.2524374322935474,-0.09889856530533304,75.07594599138505,50.948759992948865,-0.3247341604560745,-0.39423188949464816,0.1275433315918697,-0.1025665905130726,27.362747626550977,0.16499996185302734,-0.21188317971190074,0.37524991035461497,-0.10052239790211814,0.8510222186113472,0.1373637562262484,0.6131360644829815,-0.544382098829729,84.99994816987841,20.054688821583895,0.23788615412836628,8,-0.2999997138977051,-0.15649986267089844,0.22050023078918457,0.10900020599365234,-0.6370000839233398,0,-0.003397478282038291,1.0598699125707187,8.734000205993652,-2.785697255934878,8.583000183105469,3.8245815103273464,8.600000381469728,-0.003397478282038291
3712,2014-08-26,8.847000122070312,8.876999855041504,8.746000289916992,8.814000129699707,4203994.0,0.0019252772945803631,1.8172113580196274,-3.6667373105859915,78.4542907086512,56.75964255726448,-0.27835693277223506,-0.4413420248008144,0.0999916081956922,-0.1205890474085507,27.887526275117878,0.13099956512451172,-0.13482903865080864,0.3970001220703132,-0.059808623071496925,0.8538088672121233,0.16859574949940814,0.6254044946412183,-0.4877764160375442,88.69564315997886,18.329047456994488,0.22840437257090493,8,-0.19700002670288086,-0.17350006103515625,0.19149994850158691,0.09200000762939453,-0.8269996643066388,1,-0.018650385393508384,-1.2524374322935474,8.829999923706055,1.0598699125707187,8.734000205993652,-2.785697255934878,8.583000183105469,-0.018650385393508384
3713,2014-08-27,8.907999992370605,8.960000038146973,8.871999740600586,8.880000114440918,5778441.0,0.006894977897436538,-2.999956651783779,0.8484813455480739,77.75982970678993,61.310574377705855,-0.279379122077847,-0.5063278764201051,0.0252886047184937,-0.18078189173115788,26.93701166912308,0.11299991607666016,-0.05795862400592,0.44404997825622594,-0.05119767477500048,0.9392976312874515,0.19642615174061362,0.6916738047718383,-0.48400311092016857,87.85046937215765,14.45234944731591,0.2476238265156128,8,-0.22749996185302734,-0.23449993133544922,0.16324996948242188,0.031000137329101562,-1.0529999732971191,2,-0.03300400451143193,1.8172113580196274,8.847000122070312,-1.2524374322935474,8.829999923706055,1.0598699125707187,8.734000205993652,-0.03300400451143193
3714,2014-08-28,8.833999633789062,8.907999992370605,8.760000228881836,8.899999618530273,5724756.0,-0.008307179910745588,2.6097180870859695,-2.3571525885558584,73.32311333440919,65.37096830910151,-0.1648694518261511,-0.4092856669484739,0.08631319744963939,-0.1039376923768014,25.40482362440666,0.14799976348876953,0.037667782812878414,0.34209961891174245,-0.17102169594948613,0.855220933772971,0.08553896148112727,0.5986602763423576,-0.33496231040111013,64.9998542996181,-9.892053771752543,0.25656065743061435,8,-0.13449954986572266,-0.1659994125366211,0.24700045585632324,0.10500049591064453,-1.0009994506835938,3,-0.050373524255326485,-2.999956651783779,8.907999992370605,1.8172113580196274,8.847000122070312,-1.2524374322935474,8.829999923706055,-0.050373524255326485
3715,2014-08-29,8.845000267028809,8.89799976348877,8.75,8.835000038146973,3937880.0,0.0012452607760669032,1.5517371787493628,-0.15151865445192614,70.21272969287715,68.70296896423842,-0.12558586896682122,-0.40406508652496953,0.059714785393467196,-0.10947883608858078,23.67584925012014,0.14799976348876953,0.1235283235452922,0.329650259017944,-0.2036400386771895,0.8629405567130775,0.06300511017037813,0.5962954078655098,-0.2814281635745939,46.26172597428641,-25.717317391654028,0.2666451488475667,8,-0.14550018310546875,-0.24400043487548828,0.23599982261657715,0.09399986267089844,-0.9710001945495614,4,-0.036404804275738556,2.6097180870859695,8.833999633789062,-2.999956651783779,8.907999992370605,1.8172113580196274,8.847000122070312,-0.036404804275738556
3716,2014-09-01,8.90999984741211,8.958999633789062,8.83899974822998,8.850000381469727,4042642.0,0.007348736961105384,-1.9268003349460365,5.999809269502194,79.04080548895185,71.61236316422244,-0.15762265363984973,-0.436635079918803,-0.01890146512310764,-0.16911244752498078,21.75322046798734,0.11999988555908203,0.17851109568522538,0.359849834442139,-0.1814174470257086,0.9011171159099867,0.08921619370821432,0.6304834751760637,-0.2909278331009091,76.63539740190289,3.4888841904862176,0.2706336407339242,9,-0.21049976348876953,-0.43650007247924805,0.17100024223327637,0.029000282287597656,-1.2369999885559082,0,-0.0493826698000559,1.5517371787493628,8.845000267028809,2.6097180870859695,8.833999633789062,-2.999956651783779,8.907999992370605,-0.0493826698000559
3717,2014-09-02,8.97700023651123,9.0600004196167,8.927000045776367,8.937999725341797,5386333.0,0.007519684651687397,-3.3606772665447213,0.6500143052420765,78.75782208983918,73.47908532483285,-0.20599656012949374,-0.4638594648588832,-0.0958291360257526,-0.22904137500469446,19.601701092819305,0.15000057220458984,0.24169244759882602,0.38650021553039515,-0.15576277339342148,0.9287632044542118,0.11536872106848683,0.6576317099923035,-0.3101982988630212,73.22578362697233,0.7060892378191852,0.27113149446190804,9,-0.1810002326965332,-0.4635000228881836,0.11099982261657715,-0.03800010681152344,-1.2760000228881827,1,-0.08733434065645129,-1.9268003349460365,8.90999984741211,1.5517371787493628,8.845000267028809,2.6097180870859695,8.833999633789062,-0.08733434065645129
3718,2014-09-03,8.987000465393066,9.114999771118164,8.979999542236328,9.043999671936037,5250894.0,0.0011139833595150694,-2.8027669576897245,-1.4614989607531939,76.25749913411569,75.49462716245348,-0.1735817618015929,-0.42732761900491134,-0.11010678850086109,-0.22799211490505478,17.082883788636817,0.1379995346069336,0.291970592146896,0.3530504226684563,-0.1686737900469648,0.8747746353838775,0.09218831631074487,0.6139125290261678,-0.25728677062989824,64.93167507119901,-6.4950859457536865,0.26086210635771073,9,-0.1295003890991211,-0.4460005760192871,0.10099959373474121,-0.0345005989074707,-1.8130006790161142,2,-0.10759986175065794,-3.3606772665447213,8.97700023651123,-1.9268003349460365,8.90999984741211,1.5517371787493628,8.845000267028809,-0.10759986175065794
3719,2014-09-04,8.991000175476074,9.01099967956543,8.79699993133545,8.949000358581543,6631784.0,0.0004450550657486563,4.2195808425019194,-0.7368491500468248,78.31447877318271,76.35516832446687,-0.12697292626468304,-0.39054921433421974,-0.11778086322563652,-0.2209825500400715,15.10611541679088,0.21399974822998047,0.30840810485402237,0.3184501171112064,-0.18802036384015608,0.8249205980625689,0.06521487663552428,0.5716853575868885,0.12399959564208984,66.02748673999947,-6.624007264800966,0.2532352404756817,9,-0.060500144958496094,-0.4500002861022949,-0.07100033760070801,-0.05050039291381836,-1.9660000801086417,3,-0.1263485857225486,-2.8027669576897245,8.987000465393066,-3.3606772665447213,8.97700023651123,-1.9268003349460365,8.90999984741211,-0.1263485857225486
3720,2014-09-05,9.04699993133545,9.09000015258789,8.960000038146973,8.982000350952148,4848691.0,0.0062284233974458925,-1.3853186928562053,1.5476158038147139,75.88568999623985,76.44513988056184,-0.14964085827962137,-0.4021937004523721,-0.17717018548767172,-0.2618951142415291,12.890160899985926,0.13000011444091797,0.32283487602304284,0.3331998825073246,-0.1527327273677166,0.8191324923823657,0.09023357756980488,0.5761661874448443,0.06799983978271484,78.61639181039266,7.10412608378013,0.24296630493752056,9,-0.1164999008178711,-0.5060000419616699,-0.25499987602233887,-0.23449993133544922,-1.8610000610351562,4,-0.13418810185077334,4.2195808425019194,8.991000175476074,-2.8027669576897245,8.987000465393066,-3.3606772665447213,8.97700023651123,-0.13418810185077334
3721,2014-09-08,9.116000175476074,9.130000114440918,9.03499984741211,9.05500030517578,3670904.0,0.007626864669428635,1.1348435005304158,0.9384656014789656,74.20534989787068,75.9730353460307,-0.19423105151536113,-0.43472866229052975,-0.25166500858657415,-0.31812784955022977,11.349330138963586,0.0950002670288086,0.35064258006220506,0.3649001121520996,-0.12443035402187519,0.8542305783260744,0.12023487906511221,0.609565345239087,-0.319000244140625,95.79581643641029,26.17633913436312,0.24466523308698712,9,-0.17600011825561523,-0.567500114440918,-0.35199999809265137,-0.3315000534057617,-2.1640000343322754,0,-0.13624397532791455,-1.3853186928562053,9.04699993133545,4.2195808425019194,8.991000175476074,-2.8027669576897245,8.987000465393066,-0.13624397532791455
3722,2014-09-09,9.086999893188477,9.16100025177002,9.05500030517578,9.079000473022461,3923747.0,-0.0031812507381926425,-2.785728882833611,0.13113831433797282,83.49372176367785,76.61013446346269,-0.1426028365362626,-0.3586689819814808,-0.23305842623938489,-0.2812371286363806,9.62378662625083,0.10599994659424006,0.3496915205299871,0.29434981346130407,-0.15767174272520101,0.7463713696478091,0.06833903536805153,0.5203605915545566,-0.2833399581909184,79.67024905549646,8.16765104079495,0.22601077809325237,9,-0.1314997673034668,-0.5229997634887695,-0.3229997158050537,-0.30249977111816406,-2.0169997215270987,1,-0.15560691657894654,1.1348435005304158,9.116000175476074,-1.3853186928562053,9.04699993133545,4.2195808425019194,8.991000175476074,-0.15560691657894654
3723,2014-09-10,9.079000473022461,9.125,9.020000457763672,9.050000190734863,4443208.0,-0.0008803147639532272,-1.3595469498408752,3.625298044825942,84.54039034212714,77.85649857543135,-0.12046421132780338,-0.30810607643450716,-0.23782318668380498,-0.265377544756527,7.551561696368641,0.10499954223632812,0.33368755771662606,0.24930038452148473,-0.165776684992478,0.6643774540354475,0.04176184976450337,0.4568389192784661,-0.26104692535400353,77.47260808736068,1.9679597659345092,0.20753853475698153,9,-0.12350034713745117,-0.5150003433227539,-0.3177502155303955,-0.29450035095214844,-1.8400006294250488,2,-0.15177885093122678,-2.785728882833611,9.086999893188477,1.1348435005304158,9.116000175476074,-1.3853186928562053,9.04699993133545,-0.15177885093122678
3724,2014-09-11,9.05500030517578,9.130000114440918,9.003000259399414,9.093999862670898,4531778.0,-0.002643481286072835,1.2882844181730704,-1.3447992370680346,77.15734320463291,78.62812229895975,-0.06908317249844309,-0.25048050241404596,-0.2301273624476856,-0.23212395564017818,6.544477774621292,0.1269998550415039,0.3118150083318856,0.19580020904540874,-0.19318545166941625,0.5847858697602337,0.001307378687995353,0.3902930394028221,-0.22332488934326022,47.26376421020579,-27.526432121944623,0.19449283035741294,9,-0.0760002136230451,-0.45200014114379705,-0.39725041389465154,-0.3405003547668439,-1.9240002632141096,3,-0.2077305859088331,-1.3595469498408752,9.079000473022461,-2.785728882833611,9.086999893188477,1.1348435005304158,9.116000175476074,-0.2077305859088331
3725,2014-09-12,9.017999649047852,9.097000122070312,9.0,9.06999969482422,3507799.0,-0.004086212576578152,-1.2045646661031277,1.3333496356433554,67.66909745376843,77.36459918393936,-0.005544961946004179,-0.1770339065029347,-0.2068121940748302,-0.18816263502985997,5.7219342617891185,0.0970001220703125,0.2867622647388437,0.12989954948425364,-0.21084446055185246,0.47064355952035974,-0.040472455533798524,0.3002715545023058,-0.1731512397778321,11.179888757915188,-59.744515525544735,0.1703720050180527,9,-0.03899955749511719,-0.41499948501586914,-0.4239997863769531,-0.303499698638916,-1.692999839782714,4,-0.22100239867395055,1.2882844181730704,9.05500030517578,-1.3595469498408752,9.079000473022461,-2.785728882833611,9.086999893188477,-0.22100239867395055
3726,2014-09-15,8.871000289916992,8.960000038146973,8.835000038146973,8.949999809265137,5862823.0,-0.016300661438413355,1.525253109075321,1.5192201885338585,51.81269970237324,74.37069669644316,0.15124563116020084,-0.008662470632476271,-0.07216810667290652,-0.03148993610066597,5.289455311243822,0.1829996109008789,0.268245702625876,-0.030949831008911133,-0.34264022195830357,0.2807405599404813,-0.18679502648360646,0.1248953644657842,0.28999996185302734,11.043014779016838,-55.25266904720929,0.15584519547469594,9,0.10799980163574219,-0.21000003814697266,-0.27700042724609375,-0.15650033950805664,-1.4350004196166992,0,-0.18994480493162813,-1.2045646661031277,9.017999649047852,1.2882844181730704,9.05500030517578,-1.3595469498408752,9.079000473022461,-0.18994480493162813
3727,2014-09-16,8.784999847412111,8.821999549865723,8.704000473022461,8.821000099182129,6019428.0,-0.009694559767135957,5.2106161375329405,0.4557021620773101,41.048040390186856,70.45853461378441,0.23149035200509438,0.086913349915827,0.007669950561339789,0.06517110371439472,5.361709666338443,0.16699981689453125,0.2553239825934259,-0.12020025253295685,-0.42518589290852127,0.18478538784260756,-0.27269307272073817,0.03229256765482447,0.3694804000854468,19.013953654971505,-42.71466562817628,0.1524928201877818,9,0.14750051498412908,-0.12399959564209162,-0.22699975967407404,-0.0704998970031756,-1.2039999961853036,1,-0.20865108003482524,1.525253109075321,8.871000289916992,-1.2045646661031277,9.017999649047852,1.2882844181730704,9.05500030517578,-0.20865108003482524
3728,2014-09-17,8.810999870300293,8.87399959564209,8.77400016784668,8.835000038146973,5787956.0,0.0029595928673624705,-1.0408135461268977,0.6666666666666996,48.20033400941135,67.11251852892092,0.19880571510337575,0.08172127426416331,-0.026251678888318253,0.04416729391282992,4.697330302942764,0.09999942779541016,0.22660793597362883,-0.10475020408630442,-0.3782568363010732,0.16875642812846436,-0.24150352019368881,0.03200311202107997,0.32546118621826103,25.117250550154136,-34.70229483305194,0.13675331610738434,9,0.12150049209594727,-0.14999961853027344,-0.3574998378753662,-0.09649991989135742,-1.245999813079834,2,-0.1975938854008381,5.2106161375329405,8.784999847412111,1.525253109075321,8.871000289916992,-1.2045646661031277,9.017999649047852,-0.1975938854008381
3729,2014-09-18,8.934000015258789,9.0,8.817999839782715,8.82699966430664,5455649.0,0.013959839606070057,-1.9120025634765625,-4.458316776603354,55.925412803610534,64.89470995196211,0.07472827909250412,-0.01437139309001445,-0.15026584200318283,-0.07077140530576642,4.373430645238864,0.18900012969970703,0.19565959153341872,0.0006999492645256566,-0.22350787065944644,0.22490776918849775,-0.11140396069746039,0.1128038592265117,0.1851626179199215,58.52410881118202,-2.886052632470914,0.11210390996198566,9,-0.0014996528625488281,-0.1529998779296875,-0.4909999370574951,-0.21950006484985352,-1.5900001525878915,3,-0.1897246663047245,-1.0408135461268977,8.810999870300293,5.2106161375329405,8.784999847412111,1.525253109075321,8.871000289916992,-0.1897246663047245
3730,2014-09-19,8.996000289916992,9.024999618530273,8.90999984741211,9.005999565124512,10966991.0,0.00693981134456112,3.7917188214023168,-0.0934508636517585,55.74868423736769,62.84396932301733,0.005289130962694344,-0.05874895956011272,-0.21557873301089003,-0.12259132095555003,3.9867009559063757,0.11499977111816406,0.17163918214607854,0.049600219726562145,-0.1553681360500434,0.2545685755031677,-0.05288395816173974,0.15208439761486403,0.10655585685546853,90.96591719351619,30.18117139278955,0.10248417788830261,9,-0.06349992752075195,-0.21500015258789062,-0.5232503414154053,-0.28150033950805664,-1.5980005264282227,4,-0.20731438282029346,-1.9120025634765625,8.934000015258789,-1.0408135461268977,8.810999870300293,5.2106161375329405,8.784999847412111,-0.20731438282029346
3731,2014-09-22,8.800000190734863,8.984999656677246,8.777000427246094,8.923999786376953,3829350.0,-0.02178747141680426,-1.4470623874518251,12.400858369098712,39.90878662725827,58.00119875230405,0.1695843327855613,0.1421779349470853,-0.024044263195362348,0.08442092489410413,4.356577282505478,0.21899986267089844,0.13951613073415103,-0.14489989280700755,-0.3538552186974915,0.06405543308347639,-0.2493775557522504,-0.04042222986176469,0.2866137290875983,29.906533726291773,-28.0939656093371,0.10447766294524231,9,0.11700010299682617,0.0,-0.31400012969970703,-0.08550024032592773,-1.5170001983642587,0,-0.16761367607954025,3.7917188214023168,8.996000289916992,-1.9120025634765625,8.934000015258789,-1.0408135461268977,8.810999870300293,-0.16761367607954025
3732,2014-09-23,8.682000160217285,8.842000007629395,8.638999938964844,8.807000160217285,8726494.0,-0.01340909408636326,1.0820552447278846,1.0080678033886312,34.51776059981715,52.44312878093627,0.2504288722224288,0.26054083981966514,0.09192766274248676,0.2089946758971024,4.797932508674432,0.20300006866455078,0.10428574191852036,-0.2546499252319343,-0.4911003325805918,-0.018199517883276783,-0.37287512890626395,-0.13642472155760466,0.3893092217331766,11.139962940086473,-44.084246378032304,0.11822520367432886,9,0.2024998664855957,0.11800003051757812,-0.18450021743774414,0.03249979019165039,-1.3949999809265137,1,-0.1435153497953643,-1.4470623874518251,8.800000190734863,3.7917188214023168,8.996000289916992,-1.9120025634765625,8.934000015258789,-0.1435153497953643
3733,2014-09-24,8.61400032043457,8.713000297546388,8.491999626159668,8.682999610900879,9515882.0,-0.007832278107331114,2.4263493682863593,0.5519943237304688,32.030524829606904,47.429037850377824,0.27438651181780216,0.3218890534528569,0.14571969363608162,0.28300006063767214,5.671010868887228,0.22100067138672053,0.06269487383729455,-0.3079497814178467,-0.584974207309795,-0.030925355525898368,-0.44646199436382084,-0.16943756847187252,0.43137049493675406,22.889436401731285,-29.68896530153788,0.1385122129459743,9,0.18049955368041992,0.18599987030029297,-0.07925033569335938,0.10049962997436523,-0.8730001449584961,2,-0.11992110875097439,1.0820552447278846,8.682000160217285,-1.4470623874518251,8.800000190734863,3.7917188214023168,8.996000289916992,-0.11992110875097439
3734,2014-09-25,8.388999938964844,8.616000175476074,8.314000129699707,8.583000183105469,10842464.0,-0.026120312642195942,1.3230752301654256,2.811626653398018,22.988536346460478,42.46453106067695,0.4413973862783287,0.5395023850898895,0.3558614525232784,0.5091500021433149,6.47185340855586,0.3020000457763672,0.008112677692235337,-0.5107001781463616,-0.8751540260478254,-0.14624633024489775,-0.6929271020970926,-0.32847325419563056,0.6121011812695478,10.548503964256636,-37.13611186948637,0.1822269239507315,9,0.2804999351501465,0.34850025177001953,0.1457500457763672,0.3255000114440918,-0.6009998321533212,3,-0.09822385120270505,2.4263493682863593,8.61400032043457,1.0820552447278846,8.682000160217285,-1.4470623874518251,8.800000190734863,-0.09822385120270505
3735,2014-09-26,8.52299976348877,8.571000099182129,8.343000411987305,8.395000457763674,8323919.0,0.015973277565723754,1.0357117008187124,-0.6597894053798871,26.89010230992676,39.69535357262733,0.2568033204788023,0.40068556201734573,0.20622276230054837,0.3785116981020824,7.274182986466939,0.22799968719482422,-0.047786082022382104,-0.3606003284454342,-0.7618229995382784,0.04062234264740994,-0.5612116639918572,-0.15998899289901125,0.40939125769215323,31.14750836419867,-10.019629087717774,0.2006113355464223,9,0.1465001106262207,0.21450042724609375,0.06650042533874512,0.19150018692016602,-0.8839998245239258,4,-0.13833156559132243,1.3230752301654256,8.388999938964844,2.4263493682863593,8.61400032043457,1.0820552447278846,8.682000160217285,-0.13833156559132243
3736,2014-09-29,8.470000267028809,8.579999923706055,8.36299991607666,8.534999847412111,5473600.0,-0.006218408768119743,1.8000049221985,-0.5078119761282313,26.396344662379576,38.067387380648746,0.275959129362743,0.4416762126559277,0.24361222377413583,0.4307984723223015,8.38732405493985,0.21700000762939453,-0.09682427860942155,-0.39159984588622976,-0.8329711867583285,0.04977149498586897,-0.6122855163222791,-0.1709141754501804,0.4005516650039933,29.54548738548681,-6.472377587912817,0.2206856704360497,9,0.19949960708618164,0.2674999237060547,0.11949992179870605,0.24449968338012695,-0.7270002365112314,0,-0.12656440020586757,1.0357117008187124,8.52299976348877,1.3230752301654256,8.388999938964844,2.4263493682863593,8.61400032043457,-0.12656440020586757
3737,2014-09-30,8.192999839782715,8.449999809265138,8.10099983215332,8.444000244140625,13364531.0,-0.03270370938763412,1.6539969177771512,3.8615696113384215,21.890863673688656,35.14411289890178,0.5142300247559017,0.692431052405869,0.49459531497572407,0.706011071824225,9.689012591099264,0.3690004348754883,-0.14630194678781905,-0.6294002532958984,-1.1582157007937361,-0.10058480579806073,-0.8938079770448173,-0.3649925295469796,0.6218969120167781,15.0326695536589,-15.09118618610273,0.2644077237489191,9,0.36999988555908203,0.4380002021789551,0.4087502956390381,0.5215001106262207,-0.41899967193603516,1,-0.11107040952123881,1.8000049221985,8.470000267028809,1.0357117008187124,8.52299976348877,1.3230752301654256,8.388999938964844,-0.11107040952123881
3738,2014-10-01,8.020000457763674,8.163999557495117,7.982999801635742,8.119999885559082,9560720.0,-0.021115511461261005,-1.0804481154050631,0.39840345297936547,20.000011057091058,31.15240159373295,0.6294163217432729,0.8319238978956189,0.6395142517922299,0.87629430392799,10.926971004686928,0.21000003814697266,-0.18346209278449166,-0.7540496349334695,-1.3862246414547812,-0.1218746284121579,-1.0701371381941254,-0.4379621316728137,0.7092286636782781,5.845281876131168,-21.19712915087414,0.31608750326065577,10,0.48399925231933416,0.5519995689392072,0.6417496204376203,0.6944994926452619,-0.42800045013428,2,-0.09139653823377647,1.6539969177771512,8.192999839782715,1.8000049221985,8.470000267028809,1.0357117008187124,8.52299976348877,-0.09139653823377647
3739,2014-10-02,7.855000019073486,8.126999855041504,7.85099983215332,7.998000144958496,9213666.0,-0.020573619610016358,-2.655617344183711,1.4300094414297821,18.618469319404383,27.026822158403693,0.6987452444349902,0.9564943523483649,0.776613721170266,1.0404496663485752,12.586901569918812,0.2760000228881836,-0.2131846495281451,-0.8622500658035275,-1.6065442586680536,-0.11795587293900134,-1.2343971622357905,-0.4901029693712644,0.7697569975955965,0.5487224167072208,-27.32287750406236,0.37214709643226307,10,0.5629997253417969,0.6510000228881836,0.8220000267028809,0.8594999313354492,-0.1659998893737793,3,-0.014513029066912542,-1.0804481154050631,8.020000457763674,1.6539969177771512,8.192999839782715,1.8000049221985,8.470000267028809,-0.014513029066912542
3740,2014-10-06,7.833000183105469,8.045000076293945,7.7870001792907715,8.010000228881836,10082820.0,-0.0028007429553911223,1.0890701858701612,1.2377614682570117,19.965285826241427,24.810877624957374,0.6016997091732286,0.9305930825156992,0.7803912286844721,1.0628730173039607,14.628498123656314,0.25799989700317383,-0.2560880415334754,-0.8235499143600471,-1.648279397841252,0.0011795691211577974,-1.2359146561006487,-0.41118517261944554,0.6679556840410914,5.800758971065656,-23.19988559950322,0.4123647417406024,10,0.48149991035461426,0.6410000324249268,0.8507499694824219,0.8814997673034668,-0.16900014877319336,0,-0.00574493492174355,-2.655617344183711,7.855000019073486,-1.0804481154050631,8.020000457763674,1.6539969177771512,8.192999839782715,-0.00574493492174355
3741,2014-10-07,7.874000072479247,7.967000007629394,7.756999969482423,7.809999942779541,7302159.0,0.005234251042430582,-1.4705875753121929,-0.3615825601568932,22.935242797365063,23.523931202462695,0.46436624376222735,0.834563318600412,0.7220434437327024,1.0204476653430001,16.625646791907673,0.21000003814697088,-0.32016442467076445,-0.7204500198364263,-1.5855646613438834,0.14466462167103078,-1.1530073405901549,-0.28789269908269777,0.49844377085327185,16.883135648849326,-12.828012841080785,0.43255732075372844,10,0.3610000610351589,0.5850000381469735,0.7762498855590829,0.8404998779296884,-0.261000156402587,1,-0.029845076371762147,1.0890701858701612,7.833000183105469,-2.655617344183711,7.855000019073486,-1.0804481154050631,8.020000457763674,-0.029845076371762147
3742,2014-10-08,7.672999858856201,7.8499999046325675,7.620999813079834,7.829999923706055,9405553.0,-0.025527077949309418,1.324873710785002,-2.453121041887113,19.375677048352756,22.117837004545567,0.5667923570051396,0.9741435077664171,0.9011648790399338,1.2194458917214739,18.694348507018262,0.2530002593994132,-0.4015666638589632,-0.8507502317428592,-1.7754415088799345,0.07394104539421598,-1.3130958703113969,-0.38840459317432163,0.576355209706298,9.576440193790928,-19.86005693373628,0.4623456385685378,10,0.44550013542175293,0.7180001735687256,0.9135000705718994,1.0415000915527344,-0.08699989318847656,2,0.009122921015120466,-1.4705875753121929,7.874000072479247,1.0890701858701612,7.833000183105469,-2.655617344183711,7.855000019073486,0.009122921015120466
3743,2014-10-09,7.701000213623048,7.934000015258789,7.679999828338622,7.793000221252441,8629846.0,0.003649205692937585,-2.7910255497828964,0.5859870676956569,15.031212134325784,21.23368986986394,0.4421613194126648,0.8828792602218565,0.8612505107065695,1.1888834813041376,20.853466486276464,0.2610001564025879,-0.45944704542984205,-0.7538498640060416,-1.7091868326859982,0.20148710467391506,-1.2315183483460208,-0.27618137966606326,0.4226838038429177,15.810354527455534,-9.535865144782736,0.47766848433997844,10,0.3994996547698966,0.689999818801879,0.9537498950958243,1.0134997367858878,-0.11700010299682617,3,0.009479282196940497,1.324873710785002,7.672999858856201,-1.4705875753121929,7.874000072479247,1.0890701858701612,7.833000183105469,0.009479282196940497
3744,2014-10-10,7.173999786376952,7.502999782562256,7.140999794006348,7.3499999046325675,21860214.0,-0.06843272466267869,-1.9917341693086674,1.9130446050026617,9.111311053544426,19.258268619154794,0.8702001525891339,1.3299201439060697,1.381379719247735,1.7094489737531378,23.572571058981882,0.5600004196167001,-0.5209459592056618,-1.186800265312196,-2.256838677125633,-0.11676185349875912,-1.7218194712189154,-0.6517810594054776,0.8491473902117876,3.650440494011483,-12.841981546973123,0.5350192059067187,10,0.6865000724792489,0.9770002365112314,1.52525019645691,1.5405001640319833,0.4520001411438006,4,0.05826599298848634,-2.7910255497828964,7.701000213623048,1.324873710785002,7.672999858856201,-1.4705875753121929,7.874000072479247,0.05826599298848634
3745,2014-10-13,7.0250000953674325,7.124000072479247,6.880000114440918,6.960000038146973,18782958.0,-0.02076940276642636,-1.168889435191437,-0.36931825878694297,9.307659193303564,17.35952578925746,0.8765398311511783,1.393393710657807,1.5183790771155854,1.8514332575686607,26.579698260838818,0.29399967193603427,-0.5849455661434035,-1.2361499786376937,-2.4142406117863286,-0.05805934548905878,-1.8251952952120112,-0.6471046620633762,0.9089999198913565,13.339465977424242,-1.396008635564792,0.5890453165743177,10,0.6399998664855957,0.9955000877380362,1.7107498645782462,1.689499855041503,0.6999998092651349,0,0.09451957655774867,-1.9917341693086674,7.173999786376952,-2.7910255497828964,7.701000213623048,1.324873710785002,7.672999858856201,0.09451957655774867
3746,2014-10-14,7.185999870300293,7.217000007629394,6.9060001373291025,6.926000118255615,11817911.0,0.022918117117041836,-1.0733344459544307,3.999992664050123,16.36689961076877,16.745752004488583,0.5746848845657349,1.1591137831310725,1.3522249439890146,1.682031694798651,28.93521000841648,0.3109998703002912,-0.6182038806660897,-0.9909001827239994,-2.225027419067956,0.24322705361995745,-1.607963800895977,-0.37383656455202097,0.537200164794922,29.032237633222614,13.27015809312707,0.6170636181719782,10,0.3359999656677246,0.8345003128051758,1.5497500896453857,1.5285000801086426,0.6690001487731934,1,0.06651825391864463,-1.168889435191437,7.0250000953674325,-1.9917341693086674,7.173999786376952,-2.7910255497828964,7.701000213623048,0.06651825391864463
3747,2014-10-15,6.952000141143799,7.27400016784668,6.88100004196167,7.2729997634887695,11876791.0,-0.03256328045921819,1.4334340644334578,-1.2346151095167617,15.230119829783064,16.215764090343253,0.6863090209138214,1.3162326895970349,1.5796634039066806,1.9018405730517998,30.73132620969053,0.39300012588500977,-0.6787481494500618,-1.1332499265670783,-2.446917569112788,0.18041771597863043,-1.7900837478399332,-0.4764161052942235,0.602559909820557,6.83112272088556,-7.697708122324762,0.6568338212728545,10,0.5514998435974121,1.06850004196167,1.7922499179840088,1.7624998092651367,0.9879999160766602,2,0.09508051805420537,-1.0733344459544307,7.185999870300293,-1.168889435191437,7.0250000953674325,-1.9917341693086674,7.173999786376952,0.09508051805420537
3748,2014-10-16,7.070000171661378,7.123000144958496,6.76800012588501,7.007999897003174,14552976.0,0.01697353684146563,3.226185137459483,-0.19314750031566635,21.11257014447355,16.492886404239822,0.46866503370463963,1.1184576104131017,1.4580143690291107,1.7697926151035697,32.9860459103674,0.35500001907348633,-0.74012329961245,-0.9281999111175532,-2.2698131022562444,0.4134132800211381,-1.5990065066868988,-0.25739331554820755,0.3496478919982904,41.08846079488479,24.9797928829826,0.6708065955693459,10,0.3364999294280997,0.878999948501586,1.6897499561309806,1.6444997787475577,1.0619997978210458,3,0.07298441039289139,1.4334340644334578,6.952000141143799,-1.0733344459544307,7.185999870300293,-1.168889435191437,7.0250000953674325,0.07298441039289139
3749,2014-10-17,7.238999843597412,7.3540000915527335,7.0920000076293945,7.142000198364258,13459067.0,0.023903771970676058,-1.659898968627983,1.5645034762812795,22.30370421112329,16.752710669226694,0.2269643287235068,0.8600574439437594,1.2839982245011896,1.5883515365221363,35.62634626683494,0.28399991989135565,-0.7675801771548239,-0.6744502305984499,-1.9808442627966905,0.6319438015997916,-1.3276472466975697,-0.021253214499329154,-0.47099971771240234,80.37538315820836,63.435653153298716,0.6531970160991207,10,0.12850022315979004,0.7100002765655518,1.5207502841949463,1.4755001068115234,0.8659996986389142,4,0.047658554286880817,3.226185137459483,7.070000171661378,1.4334340644334578,6.952000141143799,-1.0733344459544307,7.185999870300293,0.047658554286880817
3750,2014-10-20,7.13100004196167,7.234000205993652,7.059999942779541,7.234000205993652,7090003.0,-0.014919160653286023,2.378640507020606,-1.061861244795328,21.786759116422417,16.62510137134418,0.2513449919629034,0.8655493301902268,1.3855264354905827,1.6821496843331225,38.56195217396598,0.1789999008178711,-0.7808819820278661,-0.6892000198364254,-1.935082694224537,0.556682654551687,-1.312141357030482,-0.06625868264236967,-0.36299991607666016,61.94538179930371,44.67518932452981,0.6229413371940561,10,0.2200000286102295,0.8015000820159912,1.6600000858306885,1.5834999084472656,0.9439997673034686,0,0.06941521282377017,-1.659898968627983,7.238999843597412,3.226185137459483,7.070000171661378,1.4334340644334578,6.952000141143799,0.06941521282377017
3751,2014-10-21,7.324999809265138,7.379000186920166,7.11899995803833,7.11899995803833,9348712.0,0.027205127774771354,-1.5242758898459075,-1.9999953705204083,31.048026059890788,17.92202903929285,-0.03209529182612858,0.5853938294732952,1.1824047369084818,1.4763372982316438,40.781324573650984,0.26000022888183594,-0.7730488052421673,-0.4214502334594714,-1.5956909487882251,0.7527904818692832,-1.0085705911238483,0.16567012420490546,-0.5452796840667737,91.16196853343337,70.56804315283759,0.5871203576643772,10,0.026000261306761807,0.571500062942504,1.4660003185272208,1.389500141143798,0.7449998855590811,1,0.05460752297378679,2.378640507020606,7.13100004196167,-1.659898968627983,7.238999843597412,3.226185137459483,7.070000171661378,0.05460752297378679
3752,2014-10-22,7.435999870300293,7.507999897003174,7.364999771118164,7.39900016784668,11651585.0,0.015153592344774536,-1.7237990572292714,0.17961033580007932,36.894060380262665,20.351234399952503,-0.201431950646068,0.3965939256817812,1.0670596338749387,1.3550241483003838,42.331530237343515,0.18300008773803622,-0.7714471630458863,-0.24815015792846662,-1.3429219846133762,0.846621668756443,-0.7955360712709219,0.2992357554139877,-0.6323085426330568,90.27026365236756,65.00954258323253,0.5473859133424546,10,-0.29799985885620117,0.46050000190734863,1.384000301361084,1.2785000801086426,0.44099998474121094,2,0.05634751964516549,-1.5242758898459075,7.324999809265138,2.378640507020606,7.13100004196167,-1.659898968627983,7.238999843597412,0.05634751964516549
3753,2014-10-23,7.5809998512268075,7.6459999084472665,7.431000232696532,7.526000022888184,10471132.0,0.019499728813289874,1.32432153783897,1.486493801067117,43.79528388881572,24.20500915942709,-0.40816722250013804,0.17943589551393035,0.9166664049015756,1.1985973537241223,43.20418366218232,0.2149996757507342,-0.7804827287700968,-0.05150015354156423,-1.0552467475865859,0.9522464405034574,-0.5533734505640746,0.45037314348094704,-0.7350500093994148,88.90783941490614,58.021147680778526,0.5018732970225109,10,-0.37399983406066983,0.3155000209808341,1.2157504558563224,1.0960001945495597,0.29699993133544833,3,0.04735525828239595,-1.7237990572292714,7.435999870300293,-1.5242758898459075,7.324999809265138,2.378640507020606,7.13100004196167,0.04735525828239595
3754,2014-10-24,7.565000057220459,7.619999885559082,7.473000049591064,7.565999984741211,9356474.0,-0.0021105123757203526,1.6972513987987337,-0.018180557120934658,43.914617966026746,28.050226800840775,-0.36975501571376235,0.13759295500912572,0.9228816234589203,1.2022906714674022,43.53407347466856,0.14699983596801847,-0.763236873782196,-0.02629995346069336,-0.9648289952954823,0.9122290883740964,-0.4955644743780887,0.4429645674567011,-0.6550462100634764,86.17749898082141,49.96468094376259,0.46926452091739485,10,-0.3580000400543213,0.3314998149871826,1.231750249862671,1.1085000038146973,0.3129997253417969,4,0.07495041744524356,1.32432153783897,7.5809998512268075,-1.7237990572292714,7.435999870300293,-1.5242758898459075,7.324999809265138,0.07495041744524356
3755,2014-10-27,7.3439998626708975,7.668000221252441,7.2750000953674325,7.633999824523926,9808124.0,-0.029213508642161434,1.1955267973925803,290.0209823557472,38.87488827254594,30.551114429927132,-0.1103505953412185,0.2800973324762497,1.1321334307146502,1.408760012539486,44.07421146917561,0.3930001258850089,-0.7494247439648776,-0.18835015296936142,-1.022813802552954,0.6461134966142312,-0.6055819777611582,0.22888167182243535,-0.37516233061069215,40.983569536981626,2.229605373091971,0.4172318247917965,10,-0.12599968910217196,0.552500009536744,1.5127503871917733,1.3295001983642587,0.546000003814699,0,0.10362196266281853,1.6972513987987337,7.565000057220459,1.32432153783897,7.5809998512268075,-1.7237990572292714,7.435999870300293,0.10362196266281853
3756,2014-10-28,7.3979997634887695,7.489999771118164,7.3540000915527335,7.414999961853027,6824040.0,0.007352927808774945,-1.5904813805630975,0.05862138138098618,43.84787032926099,33.730864485424675,-0.1465244294176884,0.14932393265041277,1.0618057509229395,1.340874770364053,44.69995893366718,0.1459999084472665,-0.6574018500461927,-0.0807502269744873,-0.7899333388207328,0.6284328848717582,-0.43534178289761005,0.27384132894863544,-0.35924596250934027,31.297615450974813,-10.68663367937258,0.35459155592312264,10,-0.17999958992004395,0.4785001277923584,1.4587504863739014,1.2755002975463867,0.7519998550415021,1,0.09151122836169256,1.1955267973925803,7.3439998626708975,1.6972513987987337,7.565000057220459,1.32432153783897,7.5809998512268075,0.09151122836169256
3757,2014-10-29,7.282999992370605,7.401999950408935,7.185999870300293,7.4000000953674325,10443614.0,-0.0155447113807331,2.570254773304997,6.8822786940425145,40.99912846764731,35.94048207688843,0.022758648740182963,0.2030644789365601,1.1547428011532448,1.4412753112864776,44.71773529884799,0.2160000801086417,-0.5548536911685522,-0.1502500057220466,-0.7786529082403417,0.4781528967962485,-0.4644514569811946,0.1639514455371014,-0.181321549363874,20.12449200061713,-24.130808122207412,0.3142014512591477,10,0.08100008964538663,0.5220000743865976,1.5755002498626718,1.3905000686645517,1.107999801635743,2,0.10805982469834485,-1.5904813805630975,7.3979997634887695,1.1955267973925803,7.3439998626708975,1.6972513987987337,7.565000057220459,0.10805982469834485
3758,2014-10-30,7.2870001792907715,7.367000102996826,7.151999950408936,7.342000007629394,9488221.0,0.0005492498866341844,3.09524025776448,0.47008358907268044,53.14064747600773,39.366809106320034,0.05897929572448213,0.14897198064831763,1.132140037198372,1.423173667756064,44.460865691716535,0.21500015258788974,-0.4768471648622503,-0.10959980487823451,-0.676396329151137,0.457196719394668,-0.39299806701468576,0.17379845725821674,0.3810000419616699,26.16282132200248,-22.269165978665193,0.2833982621364514,10,0.07699990272521973,0.45350003242492765,1.5552499294281006,1.3864998817443848,1.235999584197998,3,0.08096605753180541,2.570254773304997,7.282999992370605,-1.5904813805630975,7.3979997634887695,1.1955267973925803,7.3439998626708975,0.08096605753180541
3759,2014-10-31,7.741000175476074,7.765999794006348,7.436999797821045,7.5869998931884775,15319085.0,0.06230272883422505,2.2254977583925877,-2.8000138716697447,67.0152218574677,44.39219385532506,-0.35349743660351773,-0.33097580164176676,0.6649774898129142,0.9566748703600148,43.274394862332436,0.47899961471557617,-0.35408114308758964,0.35010018348693883,-0.19931252232521146,0.8995128892990891,0.07539383058086369,0.624806536393014,-0.5890002250671378,95.92839985368705,41.27878599442648,0.27470635290607515,10,-0.29850029945373535,-0.04900002479553223,1.0562498569488525,0.932499885559082,0.814000129699707,4,0.01769792067957887,3.09524025776448,7.2870001792907715,2.570254773304997,7.282999992370605,-1.5904813805630975,7.3979997634887695,0.01769792067957887
3760,2014-11-03,7.7880001068115225,7.818999767303468,7.6459999084472665,7.75600004196167,8755337.0,0.006071557973134523,2.6808721104239632,0.20779224800440463,65.12564307159984,48.178595745514954,-0.3324632240074683,-0.4021376910523413,0.6002218404698452,0.8979612351629926,41.809425756735685,0.17299985885620117,-0.25252687602239554,0.39935011863708425,-0.1427593475033806,0.9414595847775491,0.12829538556685183,0.6704048517073167,-0.6360001564025861,95.35237346296799,35.9148034322119,0.2710547330702326,11,-0.3025002479553205,-0.11400008201599032,0.9154999256134042,0.8854999542236337,0.6110000610351571,0,0.011556198576835985,2.2254977583925877,7.741000175476074,3.09524025776448,7.2870001792907715,2.570254773304997,7.282999992370605,0.011556198576835985
3761,2014-11-04,7.638999938964844,7.853000164031982,7.614999771118164,7.764999866485597,7299145.0,-0.01913201923512564,-1.7356325618996724,-3.937489755472577,68.03149779741193,51.638311014087094,-0.15001359919796897,-0.28632591755796355,0.7262739795737261,1.0334959373345,40.15205001997236,0.23800039291381836,-0.1632068111617082,0.26209995746612513,-0.24475657543035823,0.7689564903626085,0.008671691017883454,0.5155282239143668,-0.46031999588012606,69.47215979277652,3.240594245783285,0.25342826644824185,11,-0.13649988174438477,0.03500008583068848,1.064500093460083,1.0345001220703125,0.8690004348754883,1,0.03285769466242017,2.6808721104239632,7.7880001068115225,2.2254977583925877,7.741000175476074,3.09524025776448,7.2870001792907715,0.03285769466242017
3762,2014-11-05,7.743000030517577,7.789999961853027,7.675000190734862,7.676000118255615,5162141.0,0.013614359521362474,-2.333337940471112,-0.5317456412895696,67.794820250482,54.30492616538334,-0.23008160736937722,-0.40560864980099787,0.5995131597338537,0.9149496161231783,38.108116561091585,0.1510000228881836,-0.05359196172026337,0.3626000404357903,-0.1537435713461539,0.8789436522177345,0.10442823454481864,0.620771846326762,-0.523860874176024,84.30811697675796,14.28077451639598,0.25817180589097205,11,-0.24049997329711825,-0.1340000629425031,0.9605000019073495,0.930500030517579,0.7699995040893564,2,0.05256355242265043,-1.7356325618996724,7.638999938964844,2.6808721104239632,7.7880001068115225,2.2254977583925877,7.741000175476074,0.05256355242265043
3763,2014-11-06,7.77400016784668,7.822999954223633,7.630000114440918,7.657000064849853,6854758.0,0.004003633889567482,-1.2573080172776783,1.746272480766393,65.25956618965714,56.676587079120054,-0.2579519910200352,-0.45414357980829223,0.5436767325046432,0.8676315507596577,36.57262843607699,0.19299983978271484,0.01912996836855818,0.3899501800537113,-0.13686169942692228,0.9167620595343449,0.12654424031339406,0.6533561197940285,-0.5168293510437003,81.00963301911015,11.783509331478584,0.26340593974031684,11,-0.2715001106262207,-0.3080003261566162,0.8229997158050537,0.8994998931884766,0.5760002136230487,3,0.07936707137100196,-2.333337940471112,7.743000030517577,-1.7356325618996724,7.638999938964844,2.6808721104239632,7.7880001068115225,0.07936707137100196
3764,2014-11-07,7.592000007629394,7.78000020980835,7.515999794006348,7.78000020980835,8739913.0,-0.02341139134136372,1.808512041393479,-1.6068379203397314,62.61630897792685,59.31452271305127,-0.08014748228769886,-0.25215011406839505,0.7005992922845232,1.0330158864743781,34.06935475742125,0.26400041580200195,0.06527785523418483,0.18705000877380318,-0.3378373489878861,0.7119373665354924,-0.07539367010704101,0.44949368765464737,-0.29907942999267423,22.551967410974903,-45.62901579991114,0.2624436788808446,11,-0.08949995040893466,-0.1445000171661368,0.9459998607635507,1.0815000534057626,0.6250000000000009,4,0.12262905096467214,-1.2573080172776783,7.77400016784668,-2.333337940471112,7.743000030517577,-1.7356325618996724,7.638999938964844,0.12262905096467214
3765,2014-11-10,7.689000129699707,7.693999767303468,7.5310001373291025,7.567999839782715,5560313.0,0.012776623020658073,1.4885522302220784,-0.643617871228739,60.52023745932409,61.16700794972495,-0.13752502937848643,-0.3128968085955499,0.5787770363274927,0.9185658386556241,31.072327202222162,0.16299962997436523,0.0854537934716566,0.25085012912750226,-0.2565549830799698,0.7582552413349744,-0.0028524269762337795,0.5045526852312383,-0.36247477687927177,51.33535481880915,-13.362895469266178,0.2537025561037362,11,-0.18650007247924805,-0.2825000286102295,0.7729997634887695,0.9264998435974121,0.6339998245239258,0,0.11262845114685871,1.808512041393479,7.592000007629394,-1.2573080172776783,7.77400016784668,-2.333337940471112,7.743000030517577,0.11262845114685871
3766,2014-11-11,7.664000034332275,7.706999778747559,7.622000217437744,7.690000057220459,3863709.0,-0.003251410449437442,1.8333439298089456,-0.21487570737243653,56.93430932161232,62.9375836001655,-0.07914801805115523,-0.2637738420694564,0.5760572645426372,0.9265598921182718,28.405372975682752,0.08499956130981445,0.10674942012663191,0.20195002555847186,-0.30045243299448643,0.7043524841114301,-0.04925120371800684,0.45315125483495056,-0.3058861928391474,48.20852217835254,-12.707488355045498,0.2512012292764791,11,-0.1614999771118164,-0.29649996757507324,0.7302501201629639,0.9140002727508545,0.7190003395080566,1,0.09590293974710828,1.4885522302220784,7.689000129699707,1.808512041393479,7.592000007629394,-1.2573080172776783,7.77400016784668,0.09590293974710828
3767,2014-11-12,7.61299991607666,7.668000221252441,7.568999767303468,7.626999855041504,4908113.0,-0.006654503917947641,1.0624950329809877,0.5384587169423761,51.032259711861236,62.70331829303812,0.02635706287778028,-0.16939940651580798,0.5960134129466503,0.9616655191587391,25.97366755326246,0.09900045394897372,0.16195658138227031,0.11789991855621373,-0.32688934346213294,0.5626891805745604,-0.1044947124529596,0.34029454956538707,-0.225192895231201,31.596114478135394,-24.71420918686613,0.22239463100917325,11,0.032000064849853516,-0.26199984550476074,0.7340002059936523,0.8829998970031738,0.9870004653930682,2,0.1175621263141835,1.8333439298089456,7.664000034332275,1.4885522302220784,7.689000129699707,1.808512041393479,7.592000007629394,0.1175621263141835
3768,2014-11-13,7.585999965667725,7.717999935150146,7.567999839782715,7.658999919891357,4217424.0,-0.0035465586111355085,-1.7522901264272115,5.214305177111717,50.67264245235296,60.88747613691425,0.11200942544119297,-0.10725919439614362,0.5906932057228911,0.9752947553764759,23.13837428807915,0.15000009536743075,0.19999169162353247,0.0650999784469608,-0.3333095487656257,0.4635095056595473,-0.13410478515933288,0.2643047420532545,-0.1702813562310741,26.515174776799018,-24.94241036430054,0.19920476360629338,11,0.09850001335144043,-0.2349998950958252,0.6687500476837158,0.8050000667572021,1.0370001792907715,3,0.12219873096949252,1.0624950329809877,7.61299991607666,1.8333439298089456,7.664000034332275,1.4885522302220784,7.689000129699707,0.12219873096949252
3769,2014-11-14,7.584000110626222,7.630000114440918,7.546999931335449,7.5999999046325675,3167167.0,-0.0002636244464215842,1.1842092054409477,0.21917539779999134,58.941883804562266,60.20039177391008,0.09990261271726641,-0.08230749947208427,0.5595543506671214,0.9640958753196296,21.374784483559683,0.08300018310546875,0.25914382688400117,0.04585011005401718,-0.33042831273301054,0.4221285328410449,-0.14228910133949668,0.23398932144753104,-0.1420446079138511,28.342262352518453,-23.430615236270548,0.1881392113935137,11,0.10049986839294345,-0.2734999656677255,0.661749839782714,0.8069999217987052,1.103999614715577,4,0.101002143943832,-1.7522901264272115,7.585999965667725,1.0624950329809877,7.61299991607666,1.8333439298089456,7.664000034332275,0.101002143943832
3770,2014-11-17,7.625999927520753,7.673999786376952,7.505000114440918,7.513000011444093,4650184.0,0.005537950459109764,-1.620155841083445,-7.062585682780781,58.5714321566693,59.149273369383124,0.036326573286618924,-0.08993263962517428,0.48241530109134967,0.908863837283401,19.369319865527775,0.16899967193603427,0.29034605374332756,0.06309993267059433,-0.2620643726614107,0.38826423800259935,-0.09948221999540774,0.2256820853365964,-0.15938174512920522,56.80747179830509,2.3436268842016545,0.16258215266600248,11,0.03800010681152255,-0.31549978256225675,0.37975001335143954,0.5250000953674308,1.1220002174377433,0,0.07749804428607932,1.1842092054409477,7.584000110626222,-1.7522901264272115,7.585999965667725,1.0624950329809877,7.61299991607666,0.07749804428607932
3771,2014-11-18,7.7249999046325675,7.743000030517577,7.629000186920166,7.6500000953674325,4987511.0,0.012981901134635931,1.0540501065365486,0.6637156191713841,66.81886256608675,59.040833626672544,-0.054972340113860874,-0.16593677586620448,0.346477560398637,0.7956678843336116,17.833616847383215,0.1170001029968244,0.2536072840279484,0.14209990501403702,-0.17041318509664727,0.4546129951247213,-0.014156640041305124,0.29835645006937916,-0.2351988033425938,92.43691923016814,32.240182239055834,0.15625654505534195,11,-0.06099987030029208,-0.4144997596740714,0.11775016784668058,0.2955002784729013,1.054999828338624,1,0.07741101061146338,-1.620155841083445,7.625999927520753,1.1842092054409477,7.584000110626222,-1.7522901264272115,7.585999965667725,0.07741101061146338
3772,2014-11-19,7.855000019073486,7.927000045776367,7.77400016784668,7.783999919891357,6212870.0,0.016828493986512427,-2.3626493397610564,0.94667039660239,69.72220934468031,59.53668286611956,-0.18708890233410802,-0.27714640455862405,0.18122362720899687,0.6498801437075876,16.728945653037847,0.20200014114379972,0.2218284288975605,0.2511500120162964,-0.07574503501996777,0.5780450590525605,0.08770248849816387,0.4145975355344289,-0.34999990463256836,82.93837952176163,17.67498494309639,0.1634475235181321,11,-0.13899993896484375,-0.5074999332427979,-0.08375000953674316,0.16550016403198242,0.9900002479553223,2,0.06721837727368007,1.0540501065365486,7.7249999046325675,-1.620155841083445,7.625999927520753,1.1842092054409477,7.584000110626222,0.06721837727368007
3773,2014-11-20,7.940000057220459,7.949999809265138,7.815000057220459,7.88700008392334,4652988.0,0.010821137866400488,2.698649822654434,0.7464774543647329,59.29037230232085,59.16713434660778,-0.27498296267807554,-0.3519148966392711,0.06148850548579432,0.548404571762326,16.191093572930754,0.13499975204467862,0.19714825871153074,0.31820003986358625,-0.04121979532348785,0.6776198750506603,0.1384901222700492,0.4979099574571233,-0.40123994827270515,97.7528631680009,34.86604503104515,0.1797099175935371,11,-0.21250009536743164,-0.5810000896453857,-0.17799997329711914,0.08050012588500977,0.9489998817443848,3,0.08312346593109643,-2.3626493397610564,7.855000019073486,1.0540501065365486,7.7249999046325675,-1.620155841083445,7.625999927520753,0.08312346593109643
3774,2014-11-21,8.131999969482424,8.180000305175781,7.994999885559082,8.012999534606934,12183506.0,0.024181348977115436,-1.3871063010293547,2.2452923553068738,64.14472471685856,59.5698551530005,-0.4272593616420508,-0.5262391627013372,-0.1629578812574115,0.3393933967701894,15.951698821617189,0.24000024795532227,0.16992850481512178,0.48184995651245277,0.05767999410287317,0.9060199189220324,0.2697649753076634,0.6939349377172421,-0.5521158905029315,92.88884116594096,32.69970232673743,0.21208498120478977,11,-0.28949975967407404,-0.5119998455047625,-0.45424985885620295,-0.167499780654909,0.569000244140625,4,0.06037877241990741,2.698649822654434,7.940000057220459,-2.3626493397610564,7.855000019073486,1.0540501065365486,7.7249999046325675,0.06037877241990741
3775,2014-11-24,8.104999542236326,8.208999633789062,8.095000267028809,8.180000305175781,6143606.0,-0.0033202689802538377,-1.4000040154998294,-0.6302562088779597,71.29795500648113,61.165815784652594,-0.37441781375106853,-0.46304385468019404,-0.16819382759927137,0.3507293967264733,15.185733051685023,0.1139993667602539,0.14787380738757516,0.41679954528808416,-0.02777592339392143,0.8613750139700906,0.19451181094708136,0.639087279629087,-0.4531015161132794,82.06893263188846,22.101695167660807,0.22228773434100305,11,-0.24799966812133611,-0.4704997539520246,-0.44674944877624334,-0.1404993534088117,0.375,0,0.07193093350189272,-1.3871063010293547,8.131999969482424,2.698649822654434,7.940000057220459,-2.3626493397610564,7.855000019073486,0.07193093350189272
3776,2014-11-25,8.074999809265138,8.130999565124513,7.910999774932861,8.036999702453612,8898993.0,-0.0037013861401046233,1.9333379957529138,-0.5066629367784291,66.2744916544186,62.859397111603414,-0.31289048442597345,-0.4002452284822162,-0.16670475818363606,0.36637585361572,14.056378911657053,0.21999979019165217,0.14391670448086646,0.3529498100280781,-0.10157281198780588,0.8074724320439621,0.12568849902013657,0.5802111210360197,-0.3451075580688494,69.19540481880206,11.79873027575723,0.22726131100794178,11,-0.21799993515014826,-0.4110000133514422,-0.4332497119903582,-0.11049962043762385,0.531000137329098,1,0.0833436967913197,-1.4000040154998294,8.104999542236326,-1.3871063010293547,8.131999969482424,2.698649822654434,7.940000057220459,0.0833436967913197
3777,2014-11-26,8.069999694824219,8.182000160217285,8.03600025177002,8.069999694824219,8264161.0,-0.0006192092333157095,-3.2941852963451237,0.0,64.8893057081316,64.43902636224549,-0.26401130378128457,-0.3512718977320084,-0.188088761705691,0.36053630976163475,12.496742887390452,0.14599990844726562,0.1399086113950272,0.30859971046447754,-0.1214901263411079,0.738689547270063,0.09355479206168482,0.5236446288672703,-0.2730324100649417,64.72078975936641,9.88505906237637,0.21504491840279283,11,-0.21299982070922852,-0.3894999027252197,-0.44624972343444824,-0.1054995059967041,0.8179998397827148,2,0.08798018153610832,1.9333379957529138,8.074999809265138,-1.4000040154998294,8.104999542236326,-1.3871063010293547,8.131999969482424,0.08798018153610832
3778,2014-11-27,7.876999855041504,7.9749999046325675,7.7249999046325675,7.75,14644339.0,-0.02391571834959272,-1.824858026487326,100.0,64.1790952715789,65.02093874746956,-0.028376226061983978,-0.11784647371151724,-0.025097884930169734,0.5405061246210003,10.695456659329096,0.3449997901916513,0.14264795487979676,0.08609988689422643,-0.28369242917668025,0.4558922029651331,-0.09879627114122691,0.27099604492967977,0.3319997787475586,31.404966005629564,-26.377850341374167,0.18489615803545315,11,-0.019999980926513672,-0.19650006294250488,-0.3597499132156372,0.08750033378601074,0.8970003128051758,3,0.12288947947202988,-3.2941852963451237,8.069999694824219,1.9333379957529138,8.074999809265138,-1.4000040154998294,8.104999542236326,0.12288947947202988
3779,2014-11-28,7.877999782562256,7.929999828338622,7.811999797821045,7.926000118255615,8393660.0,0.00012694268619450888,3.2143051771118185,-0.37795583056116666,60.396021425675016,65.2236708884702,0.01867756090411188,-0.11389599073265977,-0.060679144990993805,0.5291439573920247,10.517418163107198,0.11800003051757724,0.16310699773270443,0.08024983406066877,-0.29072417258003824,0.4512238407013758,-0.1052371692596843,0.26573683738102183,0.3213198566436759,31.611562716436538,-25.872016696978392,0.18548700332035342,11,0.0410001277923584,-0.19749999046325684,-0.3262498378753662,0.08650040626525879,0.9800000190734863,4,0.1283320873707574,-1.824858026487326,7.876999855041504,-3.2941852963451237,8.069999694824219,1.9333379957529138,8.074999809265138,0.1283320873707574
3780,2014-12-01,7.877999782562256,7.903999805450439,7.7810001373291025,7.815000057220459,4764126.0,0.0,1.1391289204385273,-1.3124850989430183,62.104060560488726,64.6998039989593,0.06502053093498894,-0.11257975159171707,-0.09797222965808494,0.5171915667702258,10.571320028602365,0.12299966812133611,0.188887703932755,0.07574985027313197,-0.29690580254339594,0.4484055030896599,-0.11057797613513198,0.2620776766813959,0.31183346195220807,33.47916681883028,-24.13758241448309,0.18632782640826387,12,0.08899998664855957,-0.19749999046325684,-0.3262498378753662,0.08650040626525879,1.078000545501709,0,0.10446819672202623,3.2143051771118185,7.877999782562256,-1.824858026487326,7.876999855041504,-3.2941852963451237,8.069999694824219,0.10446819672202623
3781,2014-12-02,7.889999866485597,7.949999809265138,7.872000217437744,7.9000000953674325,5027291.0,0.0015232399409177422,-2.391321474478491,-0.1587344838026037,66.3905336796658,64.32961781395768,0.08815779939090174,-0.11047553422393541,-0.14157622311099427,0.4937783240766427,10.681232464379676,0.07799959182739347,0.20435978927437937,0.0751999378204351,-0.2911598397456592,0.4415597153865285,-0.10797995096261204,0.25837982660348224,0.29053671123122893,36.10500428318509,-23.7785864564688,0.18317988878304672,12,0.07699990272521884,-0.20950007438659757,-0.332749843597413,0.07450032234191806,1.1010003089904776,1,0.07477816042264784,1.1391289204385273,7.877999782562256,3.2143051771118185,7.877999782562256,-1.824858026487326,7.876999855041504,0.07477816042264784
3782,2014-12-03,8.149999618530272,8.175000190734862,7.948999881744385,7.948999881744385,9537795.0,0.0329530743275519,-1.2487622382433214,-20.099513637230416,76.15954853500787,66.2039707287007,-0.14035550832018195,-0.3567091742000361,-0.4270061933289089,0.22569344489109078,10.810799230008824,0.2850003242492649,0.2267974137338875,0.3148497104644754,-0.07890782511354821,0.7086072460424981,0.11797094267546449,0.5117284782534872,-0.4249997138977042,94.44432082007461,29.086541974848785,0.1968787677890114,12,-0.18299984931945623,-0.46949982643127264,-0.6027495861053449,-0.185499429702757,0.9310007095336914,2,0.05595096311749237,-2.391321474478491,7.889999866485597,1.1391289204385273,7.877999782562256,3.2143051771118185,7.877999782562256,0.05595096311749237
3783,2014-12-04,8.390999794006348,8.449999809265138,8.208000183105469,8.208999633789062,12630147.0,0.029570575062129567,-1.630444134613909,0.9054746196566373,80.63780323242744,68.03653500820835,-0.347161343680618,-0.5787901027640601,-0.6889682864235613,-0.027692960169288128,11.130319079567002,0.30000019073486683,0.23772337133110177,0.5249999046325682,0.06099919842771939,0.989000610837417,0.29299955153014423,0.7570002577349921,-0.6569998836517339,91.1808603600583,20.267560188426444,0.23200035310242423,12,-0.3034999370574951,-0.5899999141693097,-0.806499719619751,-0.426499605178833,0.7230005264282227,3,0.05923009805763435,-1.2487622382433214,8.149999618530272,-2.391321474478491,7.889999866485597,1.1391289204385273,7.877999782562256,0.05923009805763435
3784,2014-12-05,8.52299976348877,8.550999641418457,8.371999740600586,8.48900032043457,6467981.0,0.015731137256934424,2.9778109800680292,0.1868099622198584,81.87632532425424,69.2119094879609,-0.4669724242329565,-0.6719151380604629,-0.8335749671334929,-0.17031963776430104,11.18698656291105,0.1789999008178711,0.23704679977358634,0.6104498863220211,0.08012843761104627,1.140771335032996,0.3452891619665337,0.8756106106775086,-0.7603598571777344,96.3636498749695,22.688436867198675,0.2651607243554876,12,-0.38499999046325684,-0.5290000438690186,-0.9707496166229248,-0.5584995746612549,0.7480001449584961,4,0.029449772535857344,-1.630444134613909,8.390999794006348,-1.2487622382433214,8.149999618530272,-2.391321474478491,7.889999866485597,0.029449772535857344
3785,2014-12-08,8.555000305175781,8.619999885559082,8.524999618530272,8.562000274658201,5751905.0,0.00375461018127643,-1.835772033705209,-0.20588482791501325,80.9701496520691,70.84476037658875,-0.4787759100738356,-0.6700651827926523,-0.88239016980401,-0.21387461639871574,11.319628555908503,0.0970001220703125,0.2561754106099965,0.5991504192352295,0.0077801580293606065,1.1905206804410984,0.30346528863229594,0.8948355498381639,-0.745058814758301,91.31021267074189,19.181710005827483,0.2956851306029342,12,-0.38250041007995605,-0.49250030517578125,-0.9877502918243408,-0.5905001163482666,0.7779998779296857,0,0.03541782415561645,2.9778109800680292,8.52299976348877,-1.630444134613909,8.390999794006348,-1.2487622382433214,8.149999618530272,0.03541782415561645
3786,2014-12-09,8.39900016784668,8.574000358581543,8.375,8.449999809265138,7507721.0,-0.018234965723463614,-3.020210193721161,7.285694822890386,69.91214820622389,71.40285398748789,-0.30394627061262547,-0.48082974833119607,-0.7436555169829937,-0.0699743419332357,11.274812130832862,0.19900035858154297,0.2496997978849853,0.4064002752304079,-0.19977128453760962,1.0125718349984245,0.10331449534639958,0.7094860551144162,-0.5242540058178715,67.06412571445627,-3.544280962895769,0.3030857798840084,12,-0.2265002727508545,-0.3365001678466797,-0.819250226020813,-0.43449997901916504,0.9340000152587873,1,0.06631743649078747,-1.835772033705209,8.555000305175781,2.9778109800680292,8.52299976348877,-1.630444134613909,8.390999794006348,0.06631743649078747
3787,2014-12-10,8.508000373840332,8.590000152587889,8.430999755859375,8.430999755859375,5543944.0,0.012977759711320314,-3.1298472894811344,-1.5098266544495238,70.43165400990648,72.09758273619094,-0.3847419694972771,-0.5474066655632921,-0.8600806745387217,-0.19396442753657261,11.050774431088605,0.19099998474120916,0.2407371062624133,0.4706504583358768,-0.14951064675607384,1.0908115634278266,0.16056990578990238,0.7807310108818521,-0.5736339139291022,72.81563286289996,5.407801027178664,0.310080552545975,12,-0.30750036239624023,-0.44550037384033203,-0.9197503328323364,-0.5435001850128174,0.8449993133544922,2,0.05677007292110936,-3.020210193721161,8.39900016784668,-1.835772033705209,8.555000305175781,2.9778109800680292,8.52299976348877,0.05677007292110936
3788,2014-12-11,8.512999534606934,8.560000419616701,8.380000114440918,8.442999839782715,6741913.0,0.0005875835151549769,1.195106066244857,0.9090796497442439,65.83539249284735,72.70195729921008,-0.32412199295104216,-0.5053036860680322,-0.8670226421715661,-0.21383706554255433,10.983003157755372,0.18000030517578303,0.24344211247353975,0.4292996406555183,-0.18738221115445874,1.0459814924654962,0.12095871475052888,0.7376405665605068,-0.523782400643876,56.854722415563344,-7.027141134080537,0.3083409259049888,12,-0.3124995231628418,-0.4504995346069336,-0.9572495222091675,-0.548499345779419,1.0220003128051758,3,0.06672158164087749,-3.1298472894811344,8.508000373840332,-3.020210193721161,8.39900016784668,-1.835772033705209,8.555000305175781,0.06672158164087749
3789,2014-12-12,8.350000381469728,8.493000030517576,8.350000381469728,8.46399974822998,4849848.0,-0.019147088223672948,-1.5087797083748287,-1.628569482288803,59.14865794612997,72.37357923094801,-0.09736778777622668,-0.2972136089321733,-0.7025811456462883,-0.06548494397936189,10.778323537595778,0.16299915313720525,0.24610717701016505,0.22800047397613632,-0.35206969612063155,0.8080706440729033,-0.062034611072247614,0.5180355590245203,-0.3103206273789887,0.0,-59.03746075213492,0.29003508504838366,12,-0.10400032997131525,-0.28750038146972834,-0.8657504320144671,-0.3855001926422137,1.4229993820190412,4,0.09149699449838433,1.195106066244857,8.512999534606934,-3.1298472894811344,8.508000373840332,-3.020210193721161,8.39900016784668,0.09149699449838433
3790,2014-12-15,8.217000007629395,8.496999740600586,8.203000068664549,8.326999664306639,5889433.0,-0.01592818775619309,-3.2608791801136663,0.9649146289433391,54.92372586548286,71.09948947381658,0.09920974004455019,-0.12402567091572436,-0.5689449374097499,0.05715158671095644,10.560243701420964,0.29399967193603693,0.2627469042872983,0.06545009613037145,-0.46644455999691914,0.597344752257662,-0.20049723193327473,0.33139742419401674,-0.13089464302118792,3.617554503584746,-51.898733853167634,0.26594732806364535,12,0.06749987602233887,-0.15450000762939453,-0.7419999837875366,-0.2524998188018799,1.3409996032714862,0,0.1282706462016847,-1.5087797083748287,8.350000381469728,1.195106066244857,8.512999534606934,-3.1298472894811344,8.508000373840332,0.1282706462016847
3791,2014-12-16,8.322999954223633,8.324999809265138,8.083000183105469,8.22599983215332,8607082.0,0.01290007867784082,3.79207976885149,-0.8818220438171509,58.19832726805245,69.10379822193264,0.06826935069958928,-0.19281353403031964,-0.674385962638075,-0.05831782004818464,10.661896854779702,0.24199962615966975,0.2911767267401508,0.1415500402450558,-0.3554730240522357,0.6385731045423464,-0.10696149190358994,0.39006157239370154,0.2969999313354492,47.33723581150746,-6.724973140778765,0.24851153214864544,12,0.028500080108642578,-0.2604999542236328,-0.8684998750686646,-0.35849976539611816,1.5270004272460938,1,0.12135050275583548,-3.2608791801136663,8.217000007629395,-1.5087797083748287,8.350000381469728,1.195106066244857,8.512999534606934,0.12135050275583548
3792,2014-12-17,8.383000373840332,8.430000305175781,8.170999526977539,8.208000183105469,5773788.0,0.007208989540634425,-1.0803149787243822,1.8041234072675791,67.94328275026174,67.69329594613644,0.05006022535130583,-0.2226444024421408,-0.7266388979952696,-0.12844506618204576,10.983554272449659,0.2590007781982422,0.32362960260741147,0.1751504421234138,-0.3046555462689593,0.654956430515786,-0.06475255207277186,0.41505343631960034,0.22625951766967844,62.89309056302721,5.7184891901338375,0.23990299419618616,12,-0.03150033950805664,-0.32050037384033203,-0.9480003118515015,-0.4185001850128174,1.6159992218017578,2,0.11332455766430205,3.79207976885149,8.322999954223633,-3.2608791801136663,8.217000007629395,-1.5087797083748287,8.350000381469728,0.11332455766430205
3793,2014-12-18,8.600000381469728,8.61299991607666,8.489999771118164,8.564999580383299,7566366.0,0.025885720857959038,3.0328002126229228,0.2000043596492865,72.20174142345579,66.61834217938106,-0.1499434561361337,-0.40861343593086197,-0.9341127992028326,-0.3494151370212517,11.463010995726558,0.22999954223632812,0.3613960374502785,0.35915043354034637,-0.13369818941006884,0.8519990564907625,0.11272612206513877,0.605574745015554,-0.5170001983642596,97.54725638557285,35.60492452797348,0.2464243114752079,12,-0.24850034713745295,-0.5375003814697283,-1.1020003557205218,-0.6355001926422137,1.3769998550415021,3,0.08755805492143587,-1.0803149787243822,8.383000373840332,3.79207976885149,8.322999954223633,-3.2608791801136663,8.217000007629395,0.08755805492143587
3794,2014-12-19,8.623000144958496,8.699000358581543,8.546999931335451,8.687000274658201,7026709.0,0.002674390984717334,2.454543484150596,-1.828533282471631,72.58946337158345,65.68715481488266,-0.1757482210286252,-0.41417775024997994,-0.930133391137538,-0.37063915397342306,11.13529950284757,0.15200042724609197,0.3664473383951705,0.3576001882553097,-0.16067839586515298,0.8758787723757724,0.09846089619507836,0.616739480315541,-0.5293999671936032,87.66230649783333,21.205838834104213,0.2591392920602314,12,-0.23199987411499023,-0.5209999084472656,-1.1052501201629639,-0.6584999561309814,1.241999626159668,4,0.10576361905627718,3.0328002126229228,8.600000381469728,-1.0803149787243822,8.383000373840332,3.79207976885149,8.322999954223633,0.10576361905627718
3795,2014-12-22,8.687999725341799,8.699999809265138,8.612000465393066,8.64900016784668,3589747.0,0.0075379310321948,1.7936421435058025,-0.6093668509440313,73.44301527084338,66.07947337761816,-0.2457400134340162,-0.45667492872832405,-0.9620388068079473,-0.43507968526997587,10.683136579419708,0.08799934387207209,0.34126028899725824,0.3934497594833388,-0.151725845623508,0.9386253645901848,0.1208619569299163,0.6660375620367613,-0.5701835403442406,98.05509056820168,26.612656099789945,0.27258780255342296,12,-0.2964997291564959,-0.5854997634887713,-1.190499663352968,-0.723499536514284,1.3470001220703107,0,0.1248849070496818,2.454543484150596,8.623000144958496,3.0328002126229228,8.600000381469728,-1.0803149787243822,8.383000373840332,0.1248849070496818
3796,2014-12-23,8.748000144958496,8.76200008392334,8.668999671936035,8.699999809265138,2808881.0,0.006906125864815982,1.447372383677157,1.2307918031984115,69.9068103908605,66.02115741994638,-0.2805292560214845,-0.4887280263209526,-0.9927558196493873,-0.49157979214065506,11.20718285202987,0.09300041198730469,0.30140410206976576,0.41980016231536865,-0.15080365691854603,0.9904039815492824,0.1344982526984122,0.7051020719323251,-0.5952529425048834,97.6311462315377,27.89627511029694,0.28530190961695706,12,-0.3255000114440918,-0.5525000095367432,-1.2607500553131104,-0.7834999561309814,1.3020000457763672,1,0.09259253000918055,1.7936421435058025,8.687999725341799,2.454543484150596,8.623000144958496,3.0328002126229228,8.600000381469728,0.09259253000918055
3797,2014-12-29,8.779999732971191,8.817000389099121,8.654999732971191,8.770000457763674,3286823.0,0.003657931810979287,2.857131503956585,0.20831677660332443,65.04254289692935,65.93306302039994,-0.30160521757548153,-0.48992775276433775,-0.9869527376606602,-0.519154906192238,11.620841594526452,0.1620006561279297,0.2627165679109176,0.41629974842071604,-0.1746490045535456,1.0072485013949768,0.12082537193358611,0.711774124907846,-0.5785122999999999,88.68483602373973,20.76787293441322,0.29547437648713043,12,-0.3299994468688965,-0.5089995861053467,-1.2927496433258057,-0.8154995441436768,1.2700004577636719,0,0.12186795911626325,1.447372383677157,8.748000144958496,1.7936421435058025,8.687999725341799,2.454543484150596,8.623000144958496,0.12186795911626325
3798,2014-12-30,8.845000267028809,8.845000267028809,8.717000007629395,8.75,2998052.0,0.0074032501178245,1.6947347287055163,9.500715307583949,63.13215936475636,66.3756742891362,-0.35152551767906814,-0.5045587798752003,-1.0164199563409397,-0.5784777807561952,12.296450483546488,0.12800025939941406,0.2548600955005238,0.4329002618789666,-0.14869803356807587,1.014498557326009,0.14210111415544446,0.7236994096024887,-0.5819615384448245,100.0,34.20739165040857,0.2907991477235213,12,-0.3810000419616699,-0.5600001811981201,-1.313250184059143,-0.880500078201294,1.2349996566772479,1,0.13046911178906395,2.857131503956585,8.779999732971191,1.447372383677157,8.748000144958496,1.7936421435058025,8.687999725341799,0.13046911178906395
3799,2015-01-02,8.888999938964844,8.984000205993652,8.772000312805176,8.852999687194824,5545202.0,0.0049745246588686065,-1.141423871840938,0.3789489534708628,63.48949570769164,67.32742649382608,-0.34757929710179347,-0.49427508875244186,-1.0290906109688436,-0.6180989758731243,13.176217854733702,0.21199989318847656,0.239134748735772,0.42634992599487376,-0.13518615810788326,0.9878860100976308,0.14558188394349436,0.7071179680462532,-0.5561258257674808,74.46227600174328,11.406000646264175,0.28076804205137873,1,-0.3554997444152832,-0.5344998836517334,-1.3457499742507935,-0.9244997501373291,0.8970003128051758,4,0.12239850433310817,1.6947347287055163,8.845000267028809,2.857131503956585,8.779999732971191,1.447372383677157,8.748000144958496,0.12239850433310817
3800,2015-01-05,8.701000213623049,8.968999862670898,8.692999839782715,8.869000434875488,7395125.0,-0.02114970487486456,-1.9999844510441125,-4.6666401758986495,61.889779152805914,67.73758781435423,-0.09354093818685527,-0.25450551196933624,-0.807818815999136,-0.42681743737027134,13.82575906263913,0.2760000228881836,0.2303009173809354,0.1972001791000384,-0.30098845904059957,0.6953888172406764,-0.05189413997028147,0.44629449817035827,-0.27696844743420534,13.981888910146575,-46.561150293849074,0.249094319070319,1,-0.12350034713745295,-0.3465001583099383,-0.9697500467300433,-0.7520000934600848,1.3140001296997053,0,0.13377767255684647,-1.141423871840938,8.888999938964844,1.6947347287055163,8.845000267028809,2.857131503956585,8.779999732971191,0.13377767255684647
3801,2015-01-06,8.479999542236326,8.713000297546388,8.470999717712402,8.696000099182129,8101622.0,-0.02539945592010262,-1.0683792033973751,1.2857159076072697,48.986944589550504,65.63132801871966,0.1699435310459112,0.013663319116378858,-0.5616822732867792,-0.20614987756439085,14.339532573215234,0.24200057983398615,0.23760240824711154,-0.05330047607422017,-0.459909677396551,0.35330872524811063,-0.2566050767353847,0.15000412458694434,0.504000663757326,1.7543500892322534,-54.8719165152638,0.20330460066116499,1,0.247500419616701,-0.125499486923216,-0.7342497110366804,-0.5309994220733625,1.6250000000000018,1,0.18337268739588897,-1.9999844510441125,8.701000213623049,-1.141423871840938,8.888999938964844,1.6947347287055163,8.845000267028809,0.18337268739588897
3802,2015-01-07,8.605999946594237,8.711000442504883,8.505999565124513,8.52400016784668,5216918.0,0.014858539051840758,-2.474562162074865,-0.3796276264608506,53.09382554679216,63.50822625464591,0.08817470624115487,-0.0805530692684755,-0.66414283460586,-0.32993382904240676,14.84177644341238,0.23100090026855646,0.26691549308968554,0.04989991188049103,-0.3152364636491356,0.41503628741011767,-0.13266827588432228,0.23246809964530435,0.3677402496337905,26.315809042236417,-29.030659454284297,0.18256818776481343,1,0.12150001525879084,-0.25149989128112615,-0.8455001115798932,-0.6734998226165754,1.6440000534057635,2,0.16778994342337628,-1.0683792033973751,8.479999542236326,-1.9999844510441125,8.701000213623049,-1.141423871840938,8.888999938964844,0.16778994342337628
3803,2015-01-08,8.887999534606934,8.902999877929688,8.675000190734862,8.739999771118164,4678723.0,0.03276778872445796,1.5617877597818541,1.8048800344254488,66.58443042090406,62.84100037123709,-0.16614826303880825,-0.340887036906544,-0.9235148771036297,-0.6093639663505428,14.650900833359348,0.296999931335451,0.29198379275508124,0.3070495128631592,-0.07788806838745188,0.6919870941137702,0.11458072223785365,0.4995183034884647,0.07568585205078016,81.28643664485425,18.156661056369714,0.19246879062530534,1,-0.16049957275390625,-0.5334994792938232,-1.119249701499939,-0.991499662399292,1.1670007705688459,3,0.13073815447486048,-2.474562162074865,8.605999946594237,-1.0683792033973751,8.479999542236326,-1.9999844510441125,8.701000213623049,0.13073815447486048
3804,2015-01-09,8.77400016784668,8.930000305175781,8.715999603271483,8.883999824523926,5787380.0,-0.012826212053272279,1.1188123486282888,-0.7432421112321105,67.37368274824834,62.16663009094875,-0.03182360459364375,-0.21831217178089624,-0.787230316362308,-0.495459789644217,14.168714287374332,0.21400070190429865,0.29730832871907253,0.1805001258850094,-0.21275900610911513,0.573759257879134,-0.016129440112052862,0.3771296918820717,0.17983150543212822,60.84344617199454,-9.408809623276568,0.19662956599706263,1,-0.046500205993652344,-0.39149999618530273,-1.005250334739685,-0.8775002956390381,1.290999412536621,4,0.14884884099334328,1.5617877597818541,8.887999534606934,-2.474562162074865,8.605999946594237,-1.0683792033973751,8.479999542236326,0.14884884099334328
3805,2015-01-12,8.857999801635742,9.012999534606934,8.767000198364258,8.821999549865723,7817210.0,0.009573698675877429,-2.369878046390709,-0.32727603755754575,66.9196729637748,61.83472593238368,-0.09965226573087804,-0.2934956183506916,-0.8403846138277942,-0.5786679382482625,13.55431893107753,0.24599933624267578,0.27645934658778337,0.2493497848510735,-0.16065355188808716,0.6593531215902342,0.04434811648149406,0.45435145322065296,-0.38700008392333984,71.40225362818654,-1.6763652992888751,0.20500166836958028,1,-0.11600017547607422,-0.4609999656677246,-1.0582499504089355,-0.9614999294281006,1.1260004043579102,0,0.10476410825420324,1.1188123486282888,8.77400016784668,1.5617877597818541,8.887999534606934,-2.474562162074865,8.605999946594237,0.10476410825420324
3806,2015-01-13,8.956000328063965,8.972000122070312,8.812000274658203,8.857999801635742,5543169.0,0.011063505150465947,1.4615339471078017,2.7222178070942276,67.69611296596926,62.129567051165886,-0.18444109175513468,-0.3664137336498712,-0.9075059097793847,-0.6777580213078167,13.612408730198394,0.15999984741210938,0.2552338778205865,0.31950030326843226,-0.10592201750638353,0.744922624043248,0.10678914288102348,0.532211463655841,-0.4741606140136714,88.75755227339414,13.796074455741035,0.21271116038740803,1,-0.21400070190429688,-0.513500452041626,-1.1322505474090576,-1.0595004558563232,1.2939996719360352,1,0.118244749493853,-2.369878046390709,8.857999801635742,1.1188123486282888,8.77400016784668,1.5617877597818541,8.887999534606934,0.118244749493853
3807,2015-01-14,8.991000175476074,9.031000137329102,8.819999694824219,8.855999946594238,8400884.0,0.0039079774598083095,-1.0386444051304733,1.3775459561506798,63.6047313417878,62.182075048613825,-0.20826414432849738,-0.38301025775139763,-0.906875809042635,-0.7156668315355752,13.69510933013029,0.2110004425048828,0.22692311046998448,0.3303501605987549,-0.11854754746109997,0.7792478686586097,0.10590130656882835,0.5547990146286814,-0.49853726501464735,88.76405397368828,15.971337443206153,0.22444885402992704,1,-0.24000024795532227,-0.501000165939331,-1.167250394821167,-1.0945003032684326,1.1189994812011719,2,0.12390160660866267,1.4615339471078017,8.956000328063965,-2.369878046390709,8.857999801635742,1.1188123486282888,8.77400016784668,0.12390160660866267
3808,2015-01-15,9.081000328063963,9.107000350952148,8.800999641418457,9.050000190734863,9013999.0,0.010010026785826742,6.373494806507951,0.22963025756225813,65.2260728521081,62.37502806466011,-0.29197105203484597,-0.45141991421767536,-0.9595945492089353,-0.8061660767880419,14.117225561648459,0.3060007095336914,0.20875068554145493,0.3919502735137925,-0.08838534376692486,0.8722858907945099,0.15178246487343472,0.6321180821541503,-0.5669959285278292,93.350390493519,21.51166261625238,0.2401678086403585,1,-0.2920002937316877,-0.4860000610351545,-1.2572505474090558,-1.2045004367828351,1.153999328613283,3,0.12873027526751168,-1.0386444051304733,8.991000175476074,1.4615339471078017,8.956000328063965,-2.369878046390709,8.857999801635742,0.12873027526751168
3809,2015-01-16,9.11400032043457,9.13599967956543,9.008999824523926,9.015999794006348,8359523.0,0.0036339600460781885,-1.2678451307465024,3.1612932996986984,64.47012770941953,62.6617334598394,-0.32374339184784695,-0.44717513145601373,-0.9687970204568899,-0.8392068906691854,14.740941670132177,0.1269998550415039,0.20234975086011353,0.38675026893615794,-0.10150639397303785,0.8750069318453537,0.14262193748156093,0.6308786003907549,-0.5644161638134761,94.03810567449938,24.46154942899925,0.24412833145459784,1,-0.3105006217956543,-0.5045003890991211,-1.169750452041625,-1.3090002536773682,1.2309999465942365,4,0.10324774540893822,6.373494806507951,9.081000328063963,-1.0386444051304733,8.991000175476074,1.4615339471078017,8.956000328063965,0.10324774540893822
3810,2015-01-19,9.270999908447266,9.342000007629396,9.15999984741211,9.18000030517578,4940909.0,0.017226199527411223,-1.7786173961154577,0.9285623923473094,66.66666666666663,64.62614702396341,-0.4373808706949589,-0.549327306309495,-1.1011992651616644,-0.9977458094977898,16.304957264611545,0.227999687194826,0.19972938087130032,0.49104986190795863,0.007175756429564473,0.9749239673863528,0.24911280916876244,0.7329869146471548,-0.6745025099906243,86.87614581864307,19.9870844908379,0.24193705273919694,1,-0.3470001220703107,-0.558499813079834,-1.2050001621246338,-1.5304996967315665,1.1040000915527344,0,0.08564336962322505,-1.2678451307465024,9.11400032043457,6.373494806507951,9.081000328063963,-1.0386444051304733,8.991000175476074,0.08564336962322505
3811,2015-01-20,9.333000183105467,9.416000366210938,9.267999649047852,9.300000190734863,5618985.0,0.006687549915916913,-2.051527336721953,0.36263885977779775,67.29207185897303,66.20372994753905,-0.4086302764953569,-0.5605193485938837,-1.132571148314204,-1.0624733557598827,18.111682935555233,0.14800071716308594,0.19528447133378002,0.5025501251220685,0.00875851003994299,0.9963417402041941,0.2556543175810049,0.7494459326631322,-0.66195252373155,86.50405117270759,21.447844154021396,0.24689580754106283,1,-0.2874999046325666,-0.5834999084472638,-1.2155002355575544,-1.639000177383421,1.062000274658205,1,0.06975249224430757,-1.7786173961154577,9.270999908447266,-1.2678451307465024,9.11400032043457,6.373494806507951,9.081000328063963,0.06975249224430757
3812,2015-01-21,9.333000183105467,9.395000457763672,9.156000137329102,9.380000114440918,8190227.0,0.0,5.207750709057356,-1.4242406727741674,65.90613081009495,66.12836332411582,-0.3292885338127771,-0.5119463089924299,-1.104664012470833,-1.065499759859346,19.755152021265605,0.2390003204345703,0.20863125853513864,0.45505013465881206,-0.0402782906544612,0.9503785599720853,0.20738592200217454,0.7027143473154496,-0.572558198911107,86.50405117270759,24.799418601728092,0.247664212656637,1,-0.26700019836425604,-0.5834999084472638,-1.2155002355575544,-1.639000177383421,1.0970001220703125,2,0.09825348750710194,-2.051527336721953,9.333000183105467,-1.7786173961154577,9.270999908447266,-1.2678451307465024,9.11400032043457,0.09825348750710194
3813,2015-01-22,9.352999687194824,9.399999618530273,9.177000045776367,9.329999923706056,9158428.0,0.0021428804989804817,2.811970688685474,-0.48935738489940195,65.36423744859785,65.90509162415465,-0.3088723969562075,-0.4981826141841381,-1.0969479800265418,-1.0894140905608296,20.79702843156027,0.22299957275390625,0.2640169561117993,0.4373996734619148,-0.08281878805041387,0.9576181349742434,0.17729044270575045,0.6975089042180791,-0.5138906971584749,84.52073828821545,23.420689419486536,0.260109230756164,1,-0.26149940490722656,-0.6034994125366211,-1.2214996814727783,-1.6589996814727783,0.9920005798339826,3,0.0809365973270404,5.207750709057356,9.333000183105467,-2.051527336721953,9.333000183105467,-1.7786173961154577,9.270999908447266,0.0809365973270404
3814,2015-01-23,9.53499984741211,9.574000358581543,9.39799976348877,9.39900016784668,10413214.0,0.01945901489406232,-1.5507242370632464,5.9130903512050015,77.72605699980582,67.10580096149143,-0.41523946861921956,-0.6412310725915589,-1.2426790048181715,-1.2731289246992858,21.782653975532675,0.22100067138671875,0.31305344721581463,0.5737998485565186,0.004047598713103895,1.1435520983999332,0.2889237236348112,0.8586759734782259,-0.6266638922348093,90.66973910861158,22.634273328158727,0.2848761249217074,1,-0.3474998474121094,-0.7064995765686035,-1.4034998416900635,-1.8409998416900635,0.8400001525878906,4,0.07341372002802116,2.811970688685474,9.352999687194824,5.207750709057356,9.333000183105467,-2.051527336721953,9.333000183105467,0.07341372002802116
3815,2015-01-26,9.77299976348877,9.798999786376953,9.510000228881836,9.520000457763672,6584193.0,0.024960662809161427,-1.117214709653079,1.8602933957897985,92.50496744902291,69.8623403484974,-0.5697080959143364,-0.8366744827383847,-1.444023496928681,-1.5116526132510373,23.024625984408992,0.2889995574951172,0.32388415582314245,0.7575497627258301,0.09781250422154564,1.4172870212301145,0.42768113347368875,1.0874183919779714,-0.7714707918348758,95.95644835472551,18.729819374753433,0.32986862925214183,1,-0.47300004959106445,-0.8319997787475586,-1.618749737739563,-2.0789997577667236,0.5570001602172869,0,0.05852865214189307,-1.5507242370632464,9.53499984741211,2.811970688685474,9.352999687194824,5.207750709057356,9.333000183105467,0.05852865214189307
3816,2015-01-27,9.55799961090088,9.885000228881836,9.529999732971193,9.800000190734863,7755162.0,-0.021999402209249452,-1.382550979915274,-0.9565266558357042,79.56523078344715,71.63572917534843,-0.29092828769261203,-0.5880283054589235,-1.193304534393537,-1.2994696239454306,24.180442614078167,0.35500049591064275,0.340732877576297,0.5020496368408214,-0.18734042707587228,1.191439700757515,0.15735460488247455,0.8467446687991682,-0.428875308891298,55.14395378408526,-27.344314340613714,0.3446950319583468,1,-0.2149996757507342,-0.5739994049072283,-1.384499669075014,-1.8639996051788348,0.9370002746582013,1,0.08547817768974708,-1.117214709653079,9.77299976348877,-1.5507242370632464,9.53499984741211,2.811970688685474,9.352999687194824,0.08547817768974708
3817,2015-01-28,9.850000381469727,9.850000381469727,9.642999649047852,9.699999809265137,9090534.0,0.03055040619962157,1.7599992370634572,-0.619835590094426,79.69138625990695,73.24298622065942,-0.5009455950371375,-0.8387608735495444,-1.4438128382763722,-1.5936879931359638,25.202249828822364,0.2920007705688459,0.3642800817407128,0.7405503749847409,-0.02097179604951016,1.5020725460189919,0.35978928946761535,1.1213114605018664,-0.5848184126231377,95.0565200056035,11.903326698798239,0.38076108551712545,1,-0.4030003547668457,-0.8220005035400391,-1.6430003643035889,-2.1560003757476807,0.8999996185302734,2,0.0553299548413444,-1.382550979915274,9.55799961090088,-1.117214709653079,9.77299976348877,-1.5507242370632464,9.53499984741211,0.0553299548413444
3818,2015-01-29,9.99899959564209,10.050000190734863,9.810999870300293,10.005000114440918,10290621.0,0.01512682318801395,3.9791385202257015,-0.04000330605835193,87.00905212824999,75.74731115608502,-0.5655008948788591,-0.9453406554225623,-1.5478622948259684,-1.7442205714094108,26.33442086890713,0.2390003204345703,0.3866685580793696,0.8318496227264411,-0.015360059265388415,1.6790593047182707,0.40824478173052725,1.255454463722355,-0.6222503399891561,92.17782796428698,5.946378609332797,0.4236048409959148,1,-0.3959994316101074,-0.738499641418457,-1.7919995784759521,-2.304999589920044,0.7460002899169922,3,0.043104383134642266,1.7599992370634572,9.850000381469727,-1.382550979915274,9.55799961090088,-1.117214709653079,9.77299976348877,0.043104383134642266
3819,2015-01-30,9.97700023651123,10.119999885559082,9.947999954223633,10.0649995803833,7115851.0,-0.002200156017652777,-1.3561649204399968,14.665289256198347,85.1224361388211,77.79795220854662,-0.4561838752705487,-0.8829194997654515,-1.4801775747496073,-1.7239619325607052,27.097161879804375,0.17199993133544922,0.42240758605481155,0.7554502487182617,-0.1539952666398925,1.664895764076416,0.3007274910391846,1.2101730063973388,-0.46560079384191155,76.55742138826918,-11.072710281825152,0.45472275767907705,1,-0.33900022506713867,-0.6815004348754883,-1.7700002193450928,-2.2830002307891846,0.8479995727539062,4,0.036884837305191764,3.9791385202257015,9.99899959564209,1.7599992370634572,9.850000381469727,-1.382550979915274,9.55799961090088,0.036884837305191764
3820,2015-02-02,9.864999771118164,9.97700023651123,9.763999938964844,9.925000190734863,7960180.0,-0.011225865765061904,1.5975565079346619,0.6818280338990398,78.28250728015195,79.01911169978872,-0.28056834392288543,-0.7159510734462877,-1.324205257211645,-1.61526529325854,27.938165545550035,0.21300029754638672,0.44967114167967637,0.5852498054504398,-0.33287113010552005,1.5033707410063997,0.126189337672459,1.0443102732284206,-0.23188023987089323,56.77965279798261,-29.439357407296157,0.45906046777798026,2,-0.22699975967407227,-0.5694999694824219,-1.618499517440796,-2.1314995288848877,1.1800003051757795,0,0.05169794634714209,-1.3561649204399968,9.97700023651123,3.9791385202257015,9.99899959564209,1.7599992370634572,9.850000381469727,0.05169794634714209
3821,2015-02-03,10.03499984741211,10.100000381469727,9.914999961853027,9.914999961853027,6564255.0,0.017232648782380622,-2.0833432674502697,-1.9999841055392196,79.96555384565698,80.58126981485118,-0.3805350738444915,-0.804740753561834,-1.4505430147360165,-1.788715931748122,30.043861239566528,0.2350006103515625,0.48564162065703087,0.6774998664855953,-0.21856099788224093,1.5735607308534316,0.2294694343016772,1.1255302986695135,-0.30450424530247666,82.18029433933594,-3.5632483935138453,0.44803043218391814,2,-0.38649988174438477,-0.7395000457763672,-1.7879998683929443,-2.3009998798370352,1.2449998855590838,1,0.02939711816438373,1.5975565079346619,9.864999771118164,-1.3561649204399968,9.97700023651123,3.9791385202257015,9.99899959564209,0.02939711816438373
3822,2015-02-04,10.050000190734863,10.079999923706056,9.901000022888184,10.050000190734863,7540357.0,0.0014948025461727354,4.96671647010175,0.0,79.0641862359667,82.10348634678105,-0.3164067246972504,-0.7441672934507757,-1.4249974449927798,-1.806651589970512,32.23360746824543,0.17899990081787287,0.509137515978507,0.6203001976013187,-0.2532215912179101,1.4938219864205475,0.1835393031917043,1.0570610920109331,-0.28600025177001953,80.33716142547543,-4.2605823022523595,0.43676089440961446,2,-0.2910003662109375,-0.7545003890991211,-1.7410000562667847,-2.2850000858306885,0.8999996185302734,2,0.044278575759079564,-2.0833432674502697,10.03499984741211,1.5975565079346619,9.864999771118164,-1.3561649204399968,9.97700023651123,0.044278575759079564
3823,2015-02-05,10.050000190734863,10.140000343322754,9.970000267028807,9.979999542236328,4490878.0,0.0,-2.7778130993630423,100.0,78.64136997606482,82.20518778858761,-0.23148262667493036,-0.687919573932458,-1.3863557875559671,-1.8094889768352669,33.86268419367917,0.1700000762939471,0.5303422882879829,0.5622001647949215,-0.31418741720629306,1.438587746796136,0.12400637379431423,1.0003939557955288,-0.21480026245117223,76.06381494679975,-7.036587476328876,0.4381937910006076,2,-0.22499990463256836,-0.7445001602172852,-1.6894999742507935,-2.257499933242798,1.135000228881836,3,0.0696517209930474,4.96671647010175,10.050000190734863,-2.0833432674502697,10.03499984741211,1.5975565079346619,9.864999771118164,0.0696517209930474
3824,2015-02-06,10.079999923706056,10.09000015258789,9.934000015258787,10.039999961853027,4273205.0,0.002985048000183177,4.199968211078498,0.5714227326603434,76.84140781823115,80.46479227405518,-0.19673264422175585,-0.6482990332343146,-1.382758234326614,-1.8417972411499832,35.40240509468024,0.15600013732910334,0.5607665707206362,0.526899909973146,-0.3196622877409432,1.373462107687235,0.10361881111610138,0.9501810088301905,-0.18383991241455355,84.04245875236246,1.3610176829358949,0.42328109885704474,2,-0.2449998855590838,-0.7744998931884783,-1.705499768257143,-2.2734997272491473,1.225000381469723,4,0.06597221893713345,-2.7778130993630423,10.050000190734863,4.96671647010175,10.050000190734863,-2.0833432674502697,10.03499984741211,0.06597221893713345
3825,2015-02-09,9.78600025177002,10.024999618530273,9.708999633789062,10.0,6854394.0,-0.029166634341396325,1.3939484797144746,-5.34999880790573,63.02473357159666,78.62695925051626,0.11097532129747734,-0.2964082133824384,-1.0570144371605679,-1.5512483359941847,36.26762779568363,0.37100028991699396,0.5886359146615643,0.18650021553039586,-0.5991861901839375,0.9721866212447292,-0.2063429873267708,0.5793434183875625,0.3540000915527344,17.86554320624335,-61.67485982211737,0.39284320285716673,2,0.1054997444152832,-0.4805002212524414,-1.342000126838684,-1.9100000858306885,1.418999671936037,0,0.1061720346172268,4.199968211078498,10.079999923706056,-2.7778130993630423,10.050000190734863,4.96671647010175,10.050000190734863,0.1061720346172268
3826,2015-02-10,10.015000343322754,10.024999618530273,9.80799961090088,9.81999969482422,7068994.0,0.023400785373095978,1.0186122434495473,-0.9112190556830506,67.32724461219902,77.25316573410426,-0.05183270851037136,-0.4658891725306482,-1.2499877782914979,-1.7800554422029151,37.17960820656789,0.2389993667602539,0.5889387910918078,0.36255030632019114,-0.3822088476474512,1.1073094602878335,-0.009829270663630041,0.7349298833040123,0.11637998580932596,70.99772755937221,-7.345318897634655,0.3723795769838216,2,-0.0905003547668457,-0.7095003128051758,-1.5490003824234009,-1.9930002689361572,1.005000114440918,1,0.10284570121437042,1.3939484797144746,9.78600025177002,4.199968211078498,10.079999923706056,-2.7778130993630423,10.050000190734863,0.10284570121437042
3827,2015-02-11,10.104999542236328,10.149999618530273,9.984000205993652,10.029999732971193,4767653.0,0.008986439922948009,1.0121145565413403,0.38461312740556874,68.4494643651816,75.19098931598555,-0.1138264105291995,-0.4934506504230516,-1.3020104413838816,-1.8679631737403373,38.06609378096302,0.1659994125366211,0.54635014495374,0.3968495368957523,-0.30501262435888776,1.0987116981503924,0.045918456268431385,0.7477806175230732,-0.3959999084472656,89.79590071406636,11.728904796289754,0.3509310806273202,2,-0.17549991607666016,-0.7769999504089355,-1.5639995336532593,-2.0829994678497314,0.9550008773803711,2,0.11627909391026314,1.0186122434495473,10.015000343322754,1.3939484797144746,9.78600025177002,4.199968211078498,10.079999923706056,0.11627909391026314
3828,2015-02-12,10.25,10.279999732971193,10.130000114440918,10.145000457763672,6598107.0,0.01434937796460134,-1.2222128032326236,1.3999974568620552,67.86607568391955,73.27361593210759,-0.2452710546967225,-0.5759093315965771,-1.400344537830339,-2.010422906782045,38.86477657695794,0.17500019073486506,0.5460126255220796,0.4834000110626224,-0.19279001688570396,1.1595900390109488,0.14530499708845923,0.8214950250367856,-0.5321803665161138,94.74610722236946,17.51842347826411,0.33809501397416286,2,-0.25550031661987305,-0.7725000381469727,-1.7089999914169312,-2.198499917984009,0.9250001907348633,3,0.06829266431854997,1.0121145565413403,10.104999542236328,1.0186122434495473,10.015000343322754,1.3939484797144746,9.78600025177002,0.06829266431854997
3829,2015-02-13,10.05500030517578,10.199999809265137,10.039999961853027,10.15999984741211,6670594.0,-0.0190243604706557,-1.3703640910439536,-1.0000000000000169,57.20124240725411,70.93125316845227,-0.04251432609183148,-0.3233773852877633,-1.1600144714858214,-1.815954568616613,39.42414778661902,0.21000003814697266,0.5202534524363092,0.24135031700134135,-0.37164421332914443,0.8543448473318271,-0.06514694816390154,0.5478475821665842,-0.3146934677124005,60.59555364041257,-13.67387473977363,0.30649726516524256,2,-0.06050062179565252,-0.5570006370544416,-1.5140002965927106,-1.9870002269744855,1.2049999237060565,4,0.1123819075230914,-1.2222128032326236,10.25,1.0121145565413403,10.104999542236328,1.0186122434495473,10.015000343322754,0.1123819075230914
3830,2015-02-16,10.0649995803833,10.119999885559082,10.005000114440918,10.0649995803833,2395821.0,0.0009944579715601698,1.0908933277847135,-0.0,64.46093685397064,69.2085179471538,-0.023646868471463023,-0.28547889385180625,-1.1236325686585822,-1.8274224172294407,39.280216817937486,0.11499977111816406,0.4663920029968498,0.21164960861205984,-0.35441838656825553,0.7777176037923752,-0.07138438897809785,0.4946836062022175,-0.30310502709961007,54.44913199495647,-21.320847826137815,0.28303399759015796,2,-0.07049989700317383,-0.5414996147155762,-1.5099995136260986,-1.9969995021820068,1.2200002670288086,0,0.12319928231385546,-1.3703640910439536,10.05500030517578,-1.2222128032326236,10.25,1.0121145565413403,10.104999542236328,0.12319928231385546
3831,2015-02-17,9.984000205993652,10.03499984741211,9.869999885559082,9.979000091552734,3583550.0,-0.008047628193399659,2.084128809148195,100.0,54.3450093728682,66.46194274014286,0.05515786230403741,-0.16148710212885575,-0.9966238143832147,-1.7452479701697072,38.657942595655015,0.19499969482421875,0.41691792073862466,0.09810023307800364,-0.41430835423923895,0.6105088203952462,-0.15810406058061766,0.35430452673662494,-0.20138144552246118,27.804966551605308,-43.64478851213737,0.25620429365862096,2,0.01049947738647461,-0.4435005187988281,-1.4145004749298096,-1.9015004634857178,0.925999641418457,1,0.12229564227967527,1.0908933277847135,10.0649995803833,-1.3703640910439536,10.05500030517578,-1.2222128032326236,10.25,0.12229564227967527
3832,2015-02-18,10.25,10.25,10.020000457763672,10.03499984741211,5035107.0,0.02664260702305077,1.139529107006618,42.99904634751097,57.56482149478177,64.1201040200003,-0.2005817968188257,-0.37446411073659114,-1.220956525405004,-2.006629862074041,38.95616393371428,0.26599979400634766,0.39473492858395787,0.31825003623962367,-0.1478645601587978,0.7843646326380451,0.08519273804041205,0.5513073344388353,-0.4474860006288086,92.68298923510599,22.869762449552496,0.23305729819921112,2,-0.25550031661987305,-0.7095003128051758,-1.6577502489089966,-2.1675002574920654,0.5,2,0.07512199587938273,2.084128809148195,9.984000205993652,1.0908933277847135,10.0649995803833,-1.3703640910439536,10.05500030517578,0.07512199587938273
3833,2015-02-19,10.109999656677246,10.225000381469727,10.09000015258789,10.210000038146973,4819853.0,-0.013658570080268717,1.0769095337304497,-0.4651177232483455,53.74224904176312,61.55353082261495,-0.05718958832667731,-0.18429215415446443,-1.0478261749716768,-1.861693066406783,39.25410843498043,0.15999984741210938,0.3476687104656708,0.14039969444274902,-0.24353204382788718,0.5243314327133852,-0.05156617469256908,0.3323655635780671,-0.2883862279620555,63.1578154841527,-5.5626283511001375,0.19196586913531785,2,-0.11549997329711914,-0.5694999694824219,-1.4894996881484985,-2.0184996128082275,0.7200002670288104,3,0.09396644858558578,1.139529107006618,10.25,2.084128809148195,9.984000205993652,1.0908933277847135,10.0649995803833,0.09396644858558578
3834,2015-02-20,10.234999656677246,10.234999656677246,10.06999969482422,10.074999809265137,5720860.0,0.012363996463386817,1.0625014901175183,-1.5999923706345724,60.33520356706544,61.25469415544482,-0.17644584614525627,-0.26789622624793274,-1.1418159925631386,-1.97738701476759,38.986721466579176,0.16499996185302557,0.30571251772211383,0.23039970397949183,-0.1121070780363862,0.5729064859953699,0.05914631297155282,0.40165309498743085,-0.395050775791816,96.05254241967178,24.75500232125266,0.17125339100793935,2,-0.19099998474120916,-0.5904998779296875,-1.542999505996704,-2.105499505996704,1.0500001907348633,4,0.09184177484992562,1.0769095337304497,10.109999656677246,1.139529107006618,10.25,2.084128809148195,9.984000205993652,0.09184177484992562
3835,2015-02-23,10.345000267028807,10.354999542236328,10.244999885559082,10.31999969482422,3371968.0,0.010747495265404972,3.8889689519974566,0.15625372529382897,58.95955700964968,60.32495108849489,-0.22217784107564142,-0.350834248969802,-1.2199204719564136,-2.079487043549749,38.25059907731314,0.11999988555908203,0.26747527208540944,0.31180028915405167,-0.04452636531523879,0.6681269436233421,0.13363696191940733,0.489963616388696,-0.48744935205994544,97.9382923121994,26.8599797123603,0.17816332723464506,2,-0.23250055313110174,-0.589500427246092,-1.6385004520416242,-2.201000452041624,0.7849998474121112,0,0.0884485198873588,1.0625014901175183,10.234999656677246,1.0769095337304497,10.109999656677246,1.139529107006618,10.25,0.0884485198873588
3836,2015-02-24,10.375,10.390000343322754,10.279999732971193,10.354999542236328,2904095.0,0.002899925780263768,3.399923707800806,0.8000000000001137,59.31232624115797,59.30971351915893,-0.21874469947842634,-0.33359146416936625,-1.2119887252077657,-2.1004852888611296,37.31178939942546,0.11000061035156072,0.2349063687688524,0.3009500026702874,-0.010494386829988045,0.6123943921705628,0.14522780792014878,0.456672197420426,-0.48760216739509055,95.94585190206534,24.963088687291602,0.15572219475013796,2,-0.24499988555908203,-0.6019997596740723,-1.5567500591278076,-1.9855000972747803,0.7250003814697266,1,0.08771082866622737,3.8889689519974566,10.345000267028807,1.0625014901175183,10.234999656677246,1.0769095337304497,10.109999656677246,0.08771082866622737
3837,2015-02-25,10.395000457763672,10.44499969482422,10.34000015258789,10.375,2902298.0,0.0019277549651732784,-1.3333192048489353,1.0,59.773387329898625,58.41052592426772,-0.21599683753850663,-0.32745730605867607,-1.196557171283569,-2.1068536653802123,36.3833511507598,0.1049995422363299,0.2483392320772282,0.2937004566192627,-0.030319799520064805,0.6177207127585902,0.13169032854959895,0.45571058468892645,-0.46739442430133415,86.66687011718702,15.65238144313875,0.16201012806966353,2,-0.23750066757202148,-0.5945005416870117,-1.4975001811981201,-1.9345002174377441,0.7999992370605487,2,0.04954298864545037,3.399923707800806,10.375,3.8889689519974566,10.345000267028807,1.0625014901175183,10.234999656677246,0.04954298864545037
3838,2015-02-26,10.43000030517578,10.4350004196167,10.3149995803833,10.380000114440918,4501013.0,0.003366988539761584,3.0,2.4999523173754596,59.88702452291987,58.70894615934169,-0.2489592239719407,-0.34626527925981243,-1.195148936947632,-2.1251172066996684,34.90250129139647,0.12000083923339844,0.23359063620887532,0.3071502685546861,-0.044384348044017585,0.6586848851533897,0.13138296025533514,0.482917576854037,-0.4506549055772542,96.00016276041572,25.53341712046496,0.17576730829935147,2,-0.2725005149841291,-0.6190004348754865,-1.5222501754760724,-1.9695000648498517,1.045000076293947,3,0.030680698510183513,-1.3333192048489353,10.395000457763672,3.399923707800806,10.375,3.8889689519974566,10.345000267028807,0.030680698510183513
3839,2015-02-27,10.345000267028807,10.4399995803833,10.265000343322754,10.414999961853027,4592400.0,-0.00814957197122923,1.916679912261182,-1.399988555951944,67.90520189684173,59.09164227521626,-0.13242225548023612,-0.2448348294330387,-1.068723115308309,-2.0210706367064066,33.0870523828159,0.17499923706054688,0.2062041309621243,0.2037502288818338,-0.15410776889593159,0.5616082266595992,0.024821229992952,0.3826792277707156,-0.3190894379077118,50.00023841880514,-25.99989784806884,0.1789289988888823,2,-0.18750047683715643,-0.4235005378723127,-1.4244999885559064,-1.884500026702879,1.050000190734865,4,0.0468825175600065,3.0,10.43000030517578,-1.3333192048489353,10.395000457763672,3.399923707800806,10.375,0.0468825175600065
3840,2015-03-02,10.375,10.404999732971193,10.295000076293944,10.329999923706056,5031927.0,0.002899925780263768,1.095240690281559,-0.6428610354223017,63.215860418902906,60.07729239144234,-0.12720051633062113,-0.24734931209434308,-1.0518066997947884,-2.031304752041706,32.33500266079179,0.10999965667724965,0.1702250295204415,0.2082499504089359,-0.13925725335854544,0.5557571541764172,0.03449634852519523,0.3820035522926766,-0.30718028430859334,61.11114054560903,-14.880578604935366,0.17375360188374067,3,-0.1424999237060547,-0.39750003814697266,-1.366999864578247,-1.8354997634887695,1.1599998474121094,0,0.08771082866622737,1.916679912261182,10.345000267028807,3.0,10.43000030517578,-1.3333192048489353,10.395000457763672,0.08771082866622737
3841,2015-03-03,10.329999923706056,10.5,10.329999923706056,10.375,4811121.0,-0.004337356751223487,-6.5555461365664485,-1.0,58.542159374470536,60.18588548918554,-0.031244668382667484,-0.18879501868978288,-0.9628632884003903,-1.967254718237383,31.366994064215614,0.17000007629394354,0.17467324917400617,0.1484998703002951,-0.20050084529466616,0.49750058589525636,-0.02600048749718553,0.32300022809777573,-0.22446221010136824,27.65943631678342,-44.66172103885898,0.17450035779748063,3,-0.04500007629394709,-0.31500005722046076,-1.2095000743865985,-1.677999973297121,1.475000381469723,1,0.07744435591901233,1.095240690281559,10.375,1.916679912261182,10.345000267028807,3.0,10.43000030517578,0.07744435591901233
3842,2015-03-04,10.494999885559082,10.494999885559082,10.234999656677246,10.350000381469727,4946277.0,0.01597289090722742,2.5862223186861613,-3.222205738990506,59.16230665254343,60.78811411260558,-0.17638544466486827,-0.3359728664578441,-1.083030873597199,-2.1088424566159425,30.21092031780721,0.26000022888183594,0.1700604786390265,0.291249847412109,-0.07857110984194371,0.6610708046661617,0.10633936878508266,0.4761603260391354,-0.3421266975869557,98.11316680641876,27.44599624612411,0.18491047862702661,3,-0.21000003814697266,-0.42350006103515625,-1.3314998149871826,-1.799999713897705,1.4250001907348633,2,0.057646546213222294,-6.5555461365664485,10.329999923706056,1.095240690281559,10.375,1.916679912261182,10.345000267028807,0.057646546213222294
3843,2015-03-05,10.75,10.765000343322754,10.505000114440918,10.505000114440918,5035718.0,0.02429729559042615,-1.1224518394245253,1.6896601619278757,74.87473205630582,62.40361727807673,-0.36995955768943034,-0.5647994348837777,-1.2963067704097888,-2.339156934668944,29.169281321603037,0.2700004577636719,0.20388150563946184,0.5112499713897698,0.07598941164920703,0.9465105311303326,0.2936196915194884,0.7288802512600512,-0.5554715945845281,97.16975020962813,24.186420904588616,0.21763027987028147,3,-0.25,-0.5130000114440918,-1.5125000476837158,-2.054999828338623,1.1599998474121094,3,0.041395320448764705,2.5862223186861613,10.494999885559082,-6.5555461365664485,10.329999923706056,1.095240690281559,10.375,0.041395320448764705
3844,2015-03-06,10.744999885559082,10.8100004196167,10.6899995803833,10.720000267028807,4025167.0,-0.0004651269247365475,-1.8235162122742061,0.10203930697039662,74.42529483741643,64.12203259227303,-0.3185019018519295,-0.5348466222173638,-1.2495217416862783,-2.3008349516068662,28.350678043492955,0.12000083923339844,0.2137234577469158,0.4729998588562019,-0.010163382600762105,0.9561631003131659,0.2314182381277199,0.7145814795846839,-0.5100002288818359,88.69557429361852,12.81558391104123,0.24158162072848216,3,-0.22249984741210938,-0.48549985885620117,-1.3132498264312744,-1.9674997329711914,0.9899997711181623,4,0.06793862295817621,-1.1224518394245253,10.75,2.5862223186861613,10.494999885559082,-6.5555461365664485,10.329999923706056,0.06793862295817621
3845,2015-03-09,10.824999809265137,10.824999809265137,10.670000076293944,10.720000267028807,3272497.0,0.007445316385118916,1.952388737511387,4.200045777065463,80.23001981392741,66.4462207670252,-0.36124199135219115,-0.5618211045147845,-1.2880410819355212,-2.344330420620672,28.768935132655905,0.15499973297119318,0.24643906585655273,0.5010498046875007,0.014491778882529616,0.9876078304924718,0.25777079178501516,0.7443288175899863,-0.4980000305175789,100.0,17.293676453382204,0.24327901290248516,3,-0.2950000762939453,-0.5580000877380371,-1.3582499027252197,-2.0124998092651367,0.7399997711181641,0,0.05265594998077239,-1.8235162122742061,10.744999885559082,-1.1224518394245253,10.75,2.5862223186861613,10.494999885559082,0.05265594998077239
3846,2015-03-10,11.045000076293944,11.079999923706056,10.829999923706056,10.84000015258789,8619134.0,0.02032335066098656,-1.2222184546264072,1.9523887375113034,79.55387935924495,68.64405321473035,-0.5321716061245549,-0.7385665773182684,-1.465083392204189,-2.528747049053699,29.4639964491095,0.25500011444091975,0.2643847727240711,0.6695500850677476,0.10836201742747242,1.2307381527080228,0.3889560512476091,0.9501441188878861,-0.6283602920532214,95.85800753233138,13.81825146103563,0.28059403382013787,3,-0.38750028610229315,-0.6505002975463849,-1.5782501697540265,-2.2325000762939435,0.18999958038330256,1,0.04436394456618076,1.952388737511387,10.824999809265137,-1.8235162122742061,10.744999885559082,-1.1224518394245253,10.75,0.04436394456618076
3847,2015-03-11,11.279999732971193,11.329999923706055,11.079999923706056,11.085000038146973,7776890.0,0.021276564513714513,-1.4390252979652087,0.951218377543537,90.6249875823704,72.05938244355818,-0.7022849798936761,-0.9286363623523943,-1.65454027576269,-2.7226989949923794,29.99512340768683,0.28499984741211115,0.28720107123893435,0.8457997322082544,0.16959317049190226,1.5220062939246066,0.5076964513500783,1.1839030130664305,-0.7306879208374042,93.93936941883673,9.118278029720969,0.33810328085817637,3,-0.4974999427795428,-0.7604999542236346,-1.8079998493194598,-2.467499732971193,0.22000026702880682,2,0.04654260502063856,-1.2222184546264072,11.045000076293944,1.952388737511387,10.824999809265137,-1.8235162122742061,10.744999885559082,0.04654260502063856
3848,2015-03-12,10.949999809265137,11.260000228881836,10.920000076293944,11.210000038146973,10249102.0,-0.029255313077842904,-1.1250029802350685,-1.3333365937634372,71.73252138664787,72.48464016464776,-0.324936635190225,-0.5728770354105848,-1.2839886956477429,-2.3550376935752553,29.83841989873732,0.35999965667724965,0.30222799608259976,0.4807998180389408,-0.22698881492630107,1.1885884510041826,0.12690550155632074,0.8346941345215608,-0.24455037481689423,42.4242117735458,-39.28349300882034,0.35389431648262054,3,-0.16750001907348633,-0.4305000305175781,-1.4227499961853027,-2.0754997730255127,0.7300004959106428,3,0.08858450081506497,-1.4390252979652087,11.279999732971193,-1.2222184546264072,11.045000076293944,1.952388737511387,10.824999809265137,0.08858450081506497
3849,2015-03-13,11.1850004196167,11.1850004196167,10.9350004196167,11.039999961853027,5792992.0,0.021461243328307678,2.4482649759280206,-0.5576935773759307,73.72881173288508,73.65274586620134,-0.47858043625171476,-0.7577294367230998,-1.4762892926092768,-2.5533265062818025,30.190966186387662,0.25,0.32342984534639463,0.6593004226684567,-0.0885451028897819,1.4071459482266953,0.2853776598893365,1.0332231854475769,-0.3546408873168936,78.03037308903859,-1.55717454664682,0.37392276277911946,3,-0.40250062942504883,-0.6655006408691406,-1.6197502613067627,-2.252500295639038,0.5,4,0.06481890036623317,-1.1250029802350685,10.949999809265137,-1.4390252979652087,11.279999732971193,-1.2222184546264072,11.045000076293944,0.06481890036623317
3850,2015-03-16,11.30500030517578,11.414999961853027,11.18000030517578,11.1899995803833,5163733.0,0.010728643813783023,-2.4814950867847636,0.793105943016483,74.99999999999997,75.48139482459348,-0.5059976320314945,-0.8222242877307586,-1.5452536535352923,-2.6338196464002177,30.95139750581203,0.23499965667724787,0.3485160018664306,0.7173002719879129,-0.07406502720860786,1.5086655711844337,0.3216176223896525,1.1129829215861733,-0.38500022888183594,81.19664111036991,3.526361799844153,0.3956826495982602,3,-0.48000049591064275,-0.7430005073547346,-1.734750270843504,-2.3725001811981183,0.1049995422363299,0,0.03803620874778724,2.4482649759280206,11.1850004196167,-1.1250029802350685,10.949999809265137,-1.4390252979652087,11.279999732971193,0.03803620874778724
3851,2015-03-17,11.204999923706056,11.380000114440918,11.119999885559082,11.364999771118164,5302507.0,-0.00884567702523098,1.7368368217637906,-1.3912942522825904,70.87626914844783,76.7829462130273,-0.30041791289280617,-0.6598925337513979,-1.3872029164339263,-2.497590559683733,32.36593226878008,0.26000022888183594,0.369039314802599,0.5562499046325708,-0.2273711212017009,1.3398709304668426,0.16443939171543498,0.9480604175497067,-0.26999950408935725,57.57574006107421,-18.173456275791857,0.3918105129171355,3,-0.2449998855590838,-0.5935001373291033,-1.606499910354616,-2.2724997997283953,0.21500015258788885,1,0.03212848363484633,-2.4814950867847636,11.30500030517578,2.4482649759280206,11.1850004196167,-1.1250029802350685,10.949999809265137,0.03212848363484633
3852,2015-03-18,11.020000457763672,11.274999618530273,10.864999771118164,11.255000114440918,7195299.0,-0.01651043883998493,1.9818315490867224,1.468749254941246,64.11483515580943,75.58740211297214,-0.0370071612267715,-0.4366353176081468,-1.1491679233311558,-2.278842704875675,32.668826542411,0.4099998474121094,0.3998716411077101,0.3327504158020016,-0.44401404187639315,1.1095148734803963,-0.055631813037196665,0.7211326446411999,0.39499950408935547,28.181933253224717,-43.14651496597486,0.38838222883919776,3,0.022499561309814453,-0.3775005340576172,-1.4050004482269287,-2.0875003337860107,0.6999998092651349,2,0.0195099083468826,1.7368368217637906,11.204999923706056,-2.4814950867847636,11.30500030517578,2.4482649759280206,11.1850004196167,0.0195099083468826
3853,2015-03-19,11.0600004196167,11.079999923706056,10.960000038146973,10.970000267028807,5169642.0,0.0036297604529451633,-1.1818039950062744,-0.38297993222815924,67.48166567024421,74.81588776106412,-0.03174777552380448,-0.4235289613608906,-1.1436651577598518,-2.2868342959871235,32.98808959896288,0.11999988555908381,0.44889106269137713,0.32525033950805593,-0.41836446203985744,1.0688651410559693,-0.04655706126590076,0.6970577402820126,0.343999538421631,35.45465106802816,-36.978316257029725,0.37180740077395674,3,-0.01750040054321289,-0.41750049591064453,-1.431250810623169,-2.1225006580352783,0.3099994659423828,3,0.039782962358924534,1.9818315490867224,11.020000457763672,1.7368368217637906,11.204999923706056,-2.4814950867847636,11.30500030517578,0.039782962358924534
3854,2015-03-20,11.175000190734863,11.244999885559082,11.095000267028807,11.104999542236328,6272742.0,0.01039780892902975,-2.3333545262844657,0.777783664646278,68.77934619136977,73.54359069189105,-0.08866117930733886,-0.4895973821469859,-1.2072126238066065,-2.3685765519127653,33.60070578798608,0.1849994659423828,0.4929675616313922,0.3932500839233395,-0.33605582202174844,1.1225559898684274,0.028597130950794636,0.7579030368958843,0.21821976356506312,56.363693111179316,-16.77844399843997,0.36465295297254424,3,-0.052500247955322266,-0.5325002670288086,-1.4390003681182861,-2.1725003719329834,-0.3450002670288068,4,0.0451901660690448,-1.1818039950062744,11.0600004196167,1.9818315490867224,11.020000457763672,1.7368368217637906,11.204999923706056,0.0451901660690448
3855,2015-03-23,11.260000228881836,11.345000267028807,11.1850004196167,11.3100004196167,5480283.0,0.007606267265878541,1.666666666666716,-0.7142818217735453,71.42857770687479,72.64077939718325,-0.11786174670690563,-0.5296906883171353,-1.241419787507981,-2.4159584239551783,33.943936908380614,0.17000007629394354,0.4962169610989484,0.43250012397766113,-0.2962443271263382,1.1612445750816605,0.06812789842566147,0.7968723495296608,0.12265532175445593,76.69906688122782,-2.1055980282660585,0.36437222555199966,3,-0.12000036239624023,-0.6175003051757812,-1.5137505531311035,-2.257500410079956,-0.6800003051757795,0,0.037744243525390075,-2.3333545262844657,11.175000190734863,-1.1818039950062744,11.0600004196167,1.9818315490867224,11.020000457763672,0.037744243525390075
3856,2015-03-24,11.28499984741211,11.324999809265135,11.140000343322754,11.239999771118164,5818390.0,0.0022202147444143616,1.9599914550781807,-0.8999980926586432,69.45812969878452,70.28890629900707,-0.11760460102039794,-0.5091228540529293,-1.2174481280398144,-2.4036748222139526,34.11109552577922,0.18499946594238104,0.5042429313674717,0.4119997501373298,-0.31140156378294037,1.1354010640576,0.05029909317719472,0.7737004070974649,0.08730258763382004,87.49992549427132,10.677571127731866,0.3617006569601348,3,-0.14499998092651367,-0.6424999237060547,-1.5260000228881836,-2.254499912261961,-0.2649993896484375,1,0.01107665057068341,1.666666666666716,11.260000228881836,-2.3333545262844657,11.175000190734863,-1.1818039950062744,11.0600004196167,0.01107665057068341
3857,2015-03-25,10.90999984741211,11.30500030517578,10.895000457763672,11.244999885559082,6045569.0,-0.03322995171205034,-1.2465817850228131,-7.444432670707413,53.72092734419842,68.28761807206823,0.22282377245202056,-0.09861836301634597,-0.7979530234568379,-1.9913574835840393,33.69603231665286,0.4099998474121076,0.48934055698408585,0.011249780654907227,-0.6762849529722548,0.6987845142820692,-0.33251758615867466,0.3550171474684891,0.4521565343552645,3.33319911244674,-67.98590671009798,0.3437673668135812,3,0.23000001907348633,-0.19249963760375977,-1.1425001621246338,-1.8794999122619611,-0.1549997329711914,2,0.04674612612417306,1.9599914550781807,11.28499984741211,1.666666666666716,11.260000228881836,-2.3333545262844657,11.175000190734863,0.04674612612417306
3858,2015-03-26,10.75,10.770000457763672,10.5,10.6850004196167,10030283.0,-0.014665430765341547,4.142841572737759,-0.19402857606477014,50.10846238281283,65.66313481094909,0.39277461281407255,0.09126337981324006,-0.5973013088176771,-1.7946557074365472,32.958141838514805,0.4099998474121094,0.45664873377872617,-0.16475005149841238,-0.8205138569194137,0.49101375392258895,-0.4926319542089139,0.16313185121208917,0.6022132495543904,29.585789467150224,-37.9021470846798,0.3278819027105007,3,0.20749998092651367,-0.007500171661376953,-0.9825003147125244,-1.6740000247955322,0.22500038146972656,3,0.09023258297942394,-1.2465817850228131,10.90999984741211,1.9599914550781807,11.28499984741211,1.666666666666716,11.260000228881836,0.09023258297942394
3859,2015-03-27,10.829999923706056,10.94499969482422,10.789999961853027,10.850000381469727,4577073.0,0.00744185336800518,-2.0999828339278235,-0.3077013366198356,50.10846238281288,62.89740840903941,0.2873389369383563,0.05213437719340952,-0.6359454569047074,-1.844364986983262,32.63013369487831,0.19499969482422053,0.38189169257444355,-0.10900011062621928,-0.709601709776658,0.4916014885242195,-0.40930091020143955,0.19130068894900099,0.48812479586615787,39.05323306777209,-23.317423347321764,0.3003007995752198,3,0.11000013351440252,-0.08750009536743342,-1.0625002384185809,-1.7155001163482684,0.444999694824217,4,0.04986149267379081,4.142841572737759,10.75,-1.2465817850228131,10.90999984741211,1.9599914550781807,11.28499984741211,0.04986149267379081
3860,2015-03-30,11.28499984741211,11.289999961853027,11.0,11.0,7295742.0,0.042012920305760426,-1.0350885411786752,-14.249666221630104,54.72440678806122,61.102757035663124,-0.19086824156924287,-0.3490932950134713,-1.0485111399507687,-2.2668714024618737,32.62237630211029,0.4600000381469709,0.3690863595353395,0.30049982070922887,-0.2564931736896128,0.8574928151080705,0.022003323509808936,0.5789963179086488,-0.7849998474121094,95.15151865445213,35.48766165497973,0.2784964971994204,3,-0.3624997138977051,-0.46000003814697266,-1.4407501220703125,-2.1034998893737793,0.11499977111816406,0,-0.04031900131663657,-2.0999828339278235,10.829999923706056,4.142841572737759,10.75,-1.2465817850228131,10.90999984741211,-0.04031900131663657
3861,2015-03-31,11.130000114440918,11.335000038146973,11.125,11.25,5993918.0,-0.013735023045369,-2.230766973553901,-0.42105245546171244,46.95122613099609,59.19568936623942,-0.05322300232213806,-0.13817063082337278,-0.8540021346030713,-2.077570488796063,32.301940283561095,0.21000003814697266,0.3266673083414542,0.10550007820129359,-0.36116683908939073,0.5721669954919779,-0.12783338044404857,0.33883353684663575,-0.6142001152038574,75.44911205501387,19.289704192085225,0.23333345864534175,3,-0.20749998092651367,-0.30500030517578125,-1.196000337600708,-1.9110002517700195,0.3000001907348615,1,-0.04941600944111846,-1.0350885411786752,11.28499984741211,-2.0999828339278235,10.829999923706056,4.142841572737759,10.75,-0.04941600944111846
3862,2015-04-01,11.100000381469727,11.239999771118164,10.970000267028807,11.024999618530273,5536653.0,-0.0026953937702360875,-1.9189219840606686,-0.6250069538818556,53.47223724603442,57.639086207993884,-0.011937213398661939,-0.06379249209460092,-0.7840271331649014,-2.0147563746818147,32.40103138389314,0.26999950408935725,0.2660057374302376,0.04525032043457067,-0.3498443832294509,0.4403450240985922,-0.1522970313974401,0.24279767226658144,-0.5514323806762693,71.85632982739067,13.382858991260903,0.19754735183201086,4,-0.17750024795532227,-0.27500057220458984,-1.1485002040863037,-1.8635001182556152,0.26999950408935547,2,-0.007207200086191579,-2.230766973553901,11.130000114440918,-1.0350885411786752,11.28499984741211,-2.0999828339278235,10.829999923706056,-0.007207200086191579
3863,2015-04-02,11.19499969482422,11.300000190734865,11.125,11.164999961853027,4838437.0,0.008558496404476257,-2.1818315805900985,0.39999237068310184,50.247507106534556,55.57999297634552,-0.09585300662790708,-0.13043147747271888,-0.8377678167275224,-2.076550736245286,31.631355675112548,0.1999998092651385,0.21942782491382928,0.11799964904785298,-0.2542962976788061,0.4902955957745121,-0.06814832431547657,0.30414762241118254,-0.6149744125366219,74.31186720655741,17.555754348771913,0.18614797336332978,4,-0.27249956130981623,-0.3699998855590838,-1.2159998416900653,-1.9309997558593768,0.01500034332275213,3,-0.03930322397299635,-1.9189219840606686,11.100000381469727,-2.230766973553901,11.130000114440918,-1.0350885411786752,11.28499984741211,-0.03930322397299635
3864,2015-04-07,11.475000381469727,11.520000457763672,11.295000076293945,11.329999923706055,6279947.0,0.025011227715795226,-1.0930253189262078,4.833391613948915,53.899087184270186,53.63227180716723,-0.3674664622294035,-0.37201146204939306,-1.0782728843750427,-2.3184751539120487,30.88533659032097,0.32500076293945135,0.2063004729575848,0.36150031089782786,-0.01683549549207264,0.7398361172877284,0.1723324077028785,0.5506682140927772,-0.864776108947753,91.81817078393738,36.57753367624515,0.18916790319494986,4,-0.4650001525878906,-0.5975003242492676,-1.4907505512237549,-2.211000442504883,-0.13000011444091975,1,-0.04357298330093473,-2.1818315805900985,11.19499969482422,-1.9189219840606686,11.100000381469727,-2.230766973553901,11.130000114440918,-0.04357298330093473
3865,2015-04-08,11.395000457763672,11.5,11.300000190734865,11.494999885559082,5841732.0,-0.006971670679439934,2.636371517994124,-0.6896490489595117,54.39816470500966,51.958942363414465,-0.2975985701865369,-0.26047362037343547,-0.966565256184488,-2.20202641445308,30.231717621154324,0.19999980926513494,0.1809883841180362,0.25300035476684535,-0.1196630171456885,0.6256637266793792,0.06666866881057842,0.43933204072311227,-0.7301896141271964,77.27273515433053,21.405147992922466,0.1863316859562672,4,-0.38500022888183594,-0.5175004005432129,-1.3555006980895996,-2.131000518798828,-0.005000114440916192,2,-0.010531007846659501,-1.0930253189262078,11.475000381469727,-2.1818315805900985,11.19499969482422,-1.9189219840606686,11.100000381469727,-0.010531007846659501
3866,2015-04-09,11.53499984741211,11.53499984741211,11.3100004196167,11.404999732971193,4949418.0,0.012286036333860162,2.46152661115798,-1.3000085831179429,62.17493876638158,52.89827696587926,-0.44522641985333955,-0.38143775485620424,-1.0656452340746547,-2.3039936829103365,28.846577760204,0.22499942779541016,0.14481057030311106,0.368499755859375,-0.04001623668463061,0.7770157484033806,0.1642417595873713,0.5727577521313787,-0.8188776269280016,100.0,38.95196539814344,0.20425799627200295,4,-0.5174999237060547,-0.6500000953674316,-1.429999828338623,-2.2709999084472656,0.03499984741211115,3,-0.011703531050511806,2.636371517994124,11.395000457763672,-1.0930253189262078,11.475000381469727,-2.1818315805900985,11.19499969482422,-0.011703531050511806
3867,2015-04-10,11.80500030517578,11.8149995803833,11.585000038146973,11.600000381469727,6638734.0,0.02340706210102339,1.0444542402766945,1.5769211018596712,65.88487007855922,54.651211154295524,-0.6424840259747064,-0.6430598385440032,-1.3001586793456337,-2.5331915439136967,27.055186023255263,0.2799997329711914,0.0998252312203931,0.6122501850128153,0.11515878688636683,1.1093415831392637,0.3637044859495919,0.8607958840760386,-1.0233678745374313,98.5508287987702,32.84993484056879,0.2485456990632238,4,-0.5025005340576154,-0.780000686645506,-1.655000448226927,-2.513500213623045,-0.055000305175779474,4,-0.03176619994118812,2.46152661115798,11.53499984741211,2.636371517994124,11.395000457763672,-1.0930253189262078,11.475000381469727,-0.03176619994118812
3868,2015-04-13,11.920000076293945,11.954999923706055,11.774999618530273,11.800000190734865,4485169.0,0.009741615260081327,-1.117637819128347,0.5853655132630524,65.88487007855923,56.404145342711786,-0.6415295969299191,-0.7185015539130966,-1.3824068901704472,-2.6058746519678984,26.229887494745917,0.18000030517578125,0.0636361523073159,0.6787499427795414,0.0989779212902917,1.258521964268791,0.38886393203491565,0.9686359535241671,-1.0350309306811027,94.69699159032454,26.665995376380224,0.2898860107446252,4,-0.45749998092651367,-0.692500114440918,-1.7417502403259277,-2.628499984741211,-0.08500003814697266,0,-0.04614095530323725,1.0444542402766945,11.80500030517578,2.46152661115798,11.53499984741211,2.636371517994124,11.395000457763672,-0.04614095530323725
3869,2015-04-14,11.90999984741211,11.979999542236328,11.835000038146973,11.920000076293945,5632160.0,-0.0008389453706232342,1.2307760024648973,-0.08333532015672186,64.3171813570416,57.47000918370961,-0.5165402995055519,-0.6866038142951219,-1.3383868247001622,-2.55315437176108,25.378754889804444,0.14499950408935547,0.09656307752000792,0.6324997425079353,-0.018721786020943654,1.2837212710368142,0.3068889782434958,0.9581105067723747,-0.8966270084280819,89.70591741453033,21.830711879429032,0.3256107642644398,4,-0.434999942779541,-0.6700000762939453,-1.5414998531341553,-2.441999912261963,-0.06499958038330256,1,-0.058774124116990456,-1.117637819128347,11.920000076293945,1.0444542402766945,11.80500030517578,2.46152661115798,11.53499984741211,-0.058774124116990456
3870,2015-04-15,11.734999656677244,11.925000190734865,11.71500015258789,11.869999885559082,5690861.0,-0.014693551047600617,-1.4000108991825817,13.499713904253468,59.29752009120594,58.84181962373293,-0.30284185723775714,-0.5035549376239228,-1.1270882373821092,-2.3366886621972487,23.752144604081778,0.21000003814697443,0.15293383277139405,0.43599958419799556,-0.24667775085637977,1.118676919252371,0.0946609166708079,0.7773382517251832,-0.5862990792378948,63.43280501604853,-1.8790396258540767,0.34133866752718794,4,-0.25999975204467596,-0.49499988555908025,-1.3439996242523176,-2.0944995880126935,-0.05999946594237926,2,-0.03323386459807243,1.2307760024648973,11.90999984741211,-1.117637819128347,11.920000076293945,1.0444542402766945,11.80500030517578,-0.03323386459807243
3871,2015-04-16,11.5649995803833,11.744999885559082,11.539999961853027,11.6899995803833,4797017.0,-0.014486585536217955,-1.342866485013624,0.9259243560943096,64.78555236707217,60.098854637181574,-0.07224541510588267,-0.321695221314112,-0.927497234985255,-2.12737139044588,22.137173443085988,0.2049999237060547,0.20597543884290204,0.24799952507019007,-0.44317329293073193,0.9391723430711121,-0.09758688393027093,0.5935859340706511,-0.29991714787237456,5.681736902679611,-64.68287389522003,0.3455864090004608,4,-0.012499809265136719,-0.3249998092651367,-1.1664998531341553,-1.9169998168945312,0.039999961853027344,3,-0.01513179796023345,-1.4000108991825817,11.734999656677244,1.2307760024648973,11.90999984741211,-1.117637819128347,11.920000076293945,-0.01513179796023345
3872,2015-04-17,11.234999656677246,11.545000076293945,11.210000038146973,11.494999885559082,6596974.0,-0.028534365385175176,-1.1612942920955645,2.0800018310546875,60.16771077708286,61.201099489464724,0.3116961795786519,0.026601649977935793,-0.5716144922117579,-1.761649779967506,21.373213353988216,0.3549995422363281,0.20594046394981547,-0.09275035858154368,-0.7710413111017314,0.585540593938644,-0.4318958348416384,0.24639511767855105,0.744999885559082,3.246705796238062,-69.2904983760127,0.33914547626009406,4,0.3600001335144043,0.005000114440917969,-0.7089998722076416,-1.4594998359680176,0.5550003051757812,4,0.02981753879697502,-1.342866485013624,11.5649995803833,-1.4000108991825817,11.734999656677244,1.2307760024648973,11.90999984741211,0.02981753879697502
3873,2015-04-20,11.5,11.5,11.175000190734863,11.244999885559082,3946830.0,0.02358703617451896,1.5490169679154184,-0.9807688075413564,63.03502248742038,62.21620341203696,0.10561666745056719,-0.21475550483860673,-0.8071190416648122,-1.9903820270804573,20.528195708199682,0.3249998092651367,0.25042526508202556,0.1502500057220466,-0.5199697001287422,0.8204697115728354,-0.1848598472033487,0.4853598586474419,0.4645995521545405,40.372679637437614,-34.89637433796507,0.33510985292539475,4,0.0774998664855957,-0.26000022888183594,-0.8490002155303955,-1.5995001792907715,0.6700000762939453,0,0.021739130434782705,-1.1612942920955645,11.234999656677246,-1.342866485013624,11.5649995803833,-1.4000108991825817,11.734999656677244,0.021739130434782705
3874,2015-04-21,11.68000030517578,11.789999961853027,11.595000267028807,11.630000114440918,4936831.0,0.015652200450067877,-2.2499980131765462,0.19607909135447174,58.605674174998995,62.683704464258,-0.04721107826836857,-0.3741663372679227,-0.9558909233490578,-2.1357650333308627,19.451794357212783,0.28999996185302734,0.2874351873017993,0.3050003051757795,-0.37547169436514416,0.9854723047167031,-0.03523569459468234,0.6452363049462413,0.2530152725219743,67.333348592122,-5.196783491141062,0.34023599977046154,4,-0.10250043869018377,-0.4400005340576154,-1.029000520706175,-1.779500484466551,0.18999958038330256,1,0.0132705247364171,1.5490169679154184,11.5,-1.1612942920955645,11.234999656677246,-1.342866485013624,11.5649995803833,0.0132705247364171
3875,2015-04-22,11.6850004196167,11.890000343322756,11.619999885559082,11.755000114440918,5044879.0,0.00042809197861948256,-1.6999942779759472,-1.3999885559519085,62.93706728982267,62.76838541130701,-0.007541742279830288,-0.3643757016004905,-0.9194827118615692,-2.10533621193162,18.142457350721884,0.27000045776367365,0.3308467205885748,0.28875041007995605,-0.4030503263593417,0.9805511465192538,-0.057149958139692814,0.6346507782996049,0.21769454260253873,71.32868811788728,-0.7978347849465024,0.3459003682196486,4,-0.10750055313110352,-0.44500064849853516,-1.0340006351470947,-1.7845005989074707,0.3149995803833008,2,0.01369275495647404,-2.2499980131765462,11.68000030517578,1.5490169679154184,11.5,-1.1612942920955645,11.234999656677246,0.01369275495647404
3876,2015-04-23,11.40999984741211,11.630000114440918,11.359999656677244,11.600000381469727,6620420.0,-0.02353449399479013,1.1600036621093892,2.714305177111717,56.48534095633929,61.7239932866159,0.27699152019191153,-0.08382820171761907,-0.6127980813082807,-1.7956671270464923,16.699579503830954,0.3250007629394549,0.3395281515477695,0.007499837875366566,-0.6823247682725864,0.6973244440233195,-0.337412465198609,0.35241214094934215,0.4800004959106463,32.86707783581325,-37.67044365346193,0.3449123030739764,4,0.16750001907348633,-0.1700000762939453,-0.7165000438690186,-1.4670000076293945,0.47500038146972656,3,0.023225271416884352,-1.6999942779759472,11.6850004196167,-2.2499980131765462,11.68000030517578,1.5490169679154184,11.5,0.023225271416884352
3877,2015-04-24,11.420000076293945,11.585000038146973,11.354999542236328,11.399999618530273,4941206.0,0.0008764442607862577,-3.1818039950062422,-0.10526527129448376,54.880697733112086,60.50130747045511,0.23091944628372119,-0.05656138401010047,-0.593246178734729,-1.7705088932457986,16.365596322469052,0.23000049591064453,0.35452679466537873,-0.007999944686890359,-0.6577076150473431,0.6417077256735624,-0.33285377986711673,0.316853890493336,0.47000026702881037,34.265710947378444,-34.31575222824805,0.32485383518022615,4,0.1574997901916504,-0.18000030517578125,-0.6342501640319824,-1.4770002365112305,0.5150003433227539,4,0.01619960286396238,1.1600036621093892,11.40999984741211,-1.6999942779759472,11.6850004196167,-2.2499980131765462,11.68000030517578,0.01619960286396238
3878,2015-04-27,11.720000267028807,11.725000381469727,11.30500030517578,11.484999656677244,6365850.0,0.026269718803033415,2.428560307043117,11.749761586877742,55.26881085309281,59.495932970016355,-0.11223713155590609,-0.29530606629079514,-0.8642734219711041,-2.0301675420218697,17.46790555346817,0.4200000762939471,0.34739961410213027,0.24350023269653143,-0.33389963052602845,0.8209000959190913,-0.04519969891474851,0.5322001643078114,0.14140007019043388,70.94015979341906,5.079129606061173,0.2886999316112798,4,-0.17000007629394354,-0.48000049591064275,-0.8775002956390363,-1.777000427246092,0.13000011444091975,0,0.005972670070763186,-3.1818039950062422,11.420000076293945,1.1600036621093892,11.40999984741211,-1.6999942779759472,11.6850004196167,0.005972670070763186
3879,2015-04-28,11.369999885559082,11.69499969482422,11.300000190734865,11.69499969482422,4406105.0,-0.029863513096869188,1.4307676055717822,-1.382974319849368,49.51829381008924,58.409352272114496,0.17110205974538673,0.10247814231054164,-0.48248338382453326,-1.6414672644268844,18.255282834739965,0.42000007629394176,0.29584102878497376,-0.13350014686584544,-0.6281888316265096,0.36118853789481875,-0.38084448924617753,0.11384419551448666,0.4639444458007844,11.864351986551277,-50.38225685136512,0.247344342380332,4,0.16250038146972656,-0.13000011444091797,-0.5274999141693115,-1.4095001220703125,0.3599996566772461,1,0.07036061554854856,2.428560307043117,11.720000267028807,-3.1818039950062422,11.420000076293945,1.1600036621093892,11.40999984741211,0.07036061554854856
3880,2015-04-29,10.829999923706056,11.4350004196167,10.829999923706056,11.380000114440918,7060173.0,-0.04749340081690534,-1.2000010403716286,1.6923092723607267,38.230396040360624,55.458779346924324,0.6361226419067361,0.6394266161355215,0.08336446597977876,-1.0655145908943968,17.99591378683386,0.6050004959106428,0.2171597956008533,-0.6507501125335668,-1.2234471610419995,-0.07805306402513423,-0.937098636787784,-0.36440158827934965,0.9775866420288093,0.0,-55.09698860771726,0.2863485242542164,4,0.5300002098083496,0.4099998474121076,0.05250000953674139,-0.7849998474121112,0.7449998855590785,2,0.09602954470724812,1.4307676055717822,11.369999885559082,2.428560307043117,11.720000267028807,-3.1818039950062422,11.420000076293945,0.09602954470724812
3881,2015-04-30,10.579999923706056,10.744999885559082,10.399999618530273,10.744999885559082,11662114.0,-0.023084026016728654,3.1818223853423113,0.2999998266047276,29.41177413419264,52.04145305326986,0.817696289584763,0.8918340886302438,0.35945151098547434,-0.7808422251137177,17.96416934821462,0.430000305175783,0.1312741919754945,-0.873250102996824,-1.5586027692790765,-0.1878974367145716,-1.2159264361379503,-0.5305737698556978,1.1689314435070806,13.584920870268832,-34.52768814208713,0.34267633314112633,4,0.5650000572204572,0.6099996566772443,0.31124997138976873,-0.5145001411438006,0.7200002670288086,3,0.13421550912417524,-1.2000010403716286,10.829999923706056,1.4307676055717822,11.369999885559082,2.428560307043117,11.720000267028807,0.13421550912417524
3882,2015-05-04,11.020000457763672,11.09000015258789,10.494999885559082,10.609999656677246,6291189.0,0.04158795247925551,1.1636365843212528,-2.4848539144005124,36.36365475403315,49.07796774956017,0.384416374881134,0.46961001037425376,-0.05738655543333593,-1.1874112657534184,18.148228236870306,0.5950002670288086,0.07458147991408381,-0.42924957275390696,-1.1241504281350636,0.2656512826272497,-0.7767000004444853,-0.08179914506332864,0.6210163695548356,46.79248922528581,4.383606411023514,0.3474504276905779,5,0.1249995231628418,0.1699991226196289,-0.12875056266784668,-0.9290003776550293,0.29999923706054865,0,0.07849362388263481,3.1818223853423113,10.579999923706056,-1.2000010403716286,10.829999923706056,1.4307676055717822,11.369999885559082,0.07849362388263481
3883,2015-05-05,10.755000114440918,11.44499969482422,10.755000114440918,11.425000190734865,9822657.0,-0.02404721708845836,-1.0597000054089039,-1.634143334643668,33.755292485348136,46.31681422848786,0.5952186049813282,0.7377830599047712,0.23268780831439173,-0.894029075601189,18.07204207508959,0.6899995803833026,0.006107020770310001,-0.6722499370574955,-1.4263787722853998,0.08187889817040883,-1.0493143546714467,-0.2951855194435442,0.7867353361745302,27.413164092359814,-8.640645775915225,0.37706441761395204,5,0.3899998664855957,0.4349994659423828,0.1737499237060547,-0.6470003128051758,0.6099996566772461,1,0.10971643817942645,1.1636365843212528,11.020000457763672,3.1818223853423113,10.579999923706056,-1.2000010403716286,10.829999923706056,0.10971643817942645
3884,2015-05-06,10.975000381469727,11.135000228881836,10.824999809265137,10.845000267028807,7657215.0,0.02045562665623879,-2.6470416640955015,-0.19402999945911228,39.444464018297815,43.7065249760962,0.2958043029020647,0.5042569354850741,0.03680521588134411,-1.086187730009737,17.415552851101758,0.38000011444091797,-0.02528754762258778,-0.4272496700286865,-1.2074147801660366,0.3529154401086636,-0.8173322250973616,-0.03716711496001146,0.47539620257890824,55.02399243631363,21.506738999202284,0.3900825550686754,5,0.08749961853027344,0.21499919891357422,-0.1250004768371582,-0.8670005798339844,0.5549993515014666,2,0.07972664870949409,-1.0597000054089039,10.755000114440918,1.1636365843212528,11.020000457763672,3.1818223853423113,10.579999923706056,0.07972664870949409
3885,2015-05-07,11.274999618530273,11.28499984741211,10.925000190734863,11.015000343322754,9124795.0,0.027334781469991354,1.5714285714285714,1.9999926640501506,46.1126035522172,42.553998597860414,-0.07651619657285735,0.20533417268886467,-0.2386392660307095,-1.3568291773798151,16.846084380035876,0.3599996566772461,-0.083281206065136,-0.12125039100646973,-0.9034932798735316,0.6609924978605921,-0.5123718354400015,0.2698710534270621,0.1700000762939471,83.7320513031113,44.764919838029364,0.39112144443353125,5,-0.21249961853027344,-0.08500003814697266,-0.4337496757507324,-1.1669998168945312,0.10500049591064453,3,0.04035476178272068,-2.6470416640955015,10.975000381469727,-1.0597000054089039,10.755000114440918,1.1636365843212528,11.020000457763672,0.04035476178272068
3886,2015-05-08,11.399999618530273,11.40999984741211,11.210000038146973,11.329999923706055,5999988.0,0.01108647487620007,3.444432670707413,0.2692303460013425,52.34042334452401,42.27174588801729,-0.226950138216635,0.0734684918170867,-0.33809286312666487,-1.4489555953146223,16.252721904850638,0.19999980926513672,-0.13892032017601608,0.010499620437622426,-0.769027225335801,0.7900264662110459,-0.3792638024490902,0.40026304332433504,-1.0,95.26314891276068,49.6387436038376,0.3897634228867119,5,-0.33749961853027344,-0.21000003814697266,-0.5262496471405029,-1.1879997253417969,0.11500072479248225,4,0.015350894437786256,1.5714285714285714,11.274999618530273,-2.6470416640955015,10.975000381469727,-1.0597000054089039,10.755000114440918,0.015350894437786256
3887,2015-05-11,11.43000030517578,11.4350004196167,11.350000381469727,11.390000343322756,3803485.0,0.0026316392674909928,2.399988555951859,0.5714305177111209,48.93617576347502,41.56811976694865,-0.2853955006262616,0.014686247192871704,-0.34231659796002667,-1.4473149307676483,14.9634518014783,0.08500003814697266,-0.2091988492161967,0.059250307083127396,-0.6958535212986217,0.8143541354648764,-0.31830160710774713,0.4368022212740019,-1.009800682067869,97.82617409127862,49.408501461014254,0.3775519141908748,5,-0.3825006484985334,-0.2400007247924787,-0.556250333786009,-1.144500255584715,0.09499931335449396,0,-0.011373588011371005,3.444432670707413,11.399999618530273,1.5714285714285714,11.274999618530273,-2.6470416640955015,10.975000381469727,-0.011373588011371005
3888,2015-05-12,11.369999885559082,11.449999809265135,11.130000114440918,11.324999809265135,6958482.0,-0.005249380403737014,2.121949404069669,1.1250029802352253,45.110408006765375,41.07835467769044,-0.31320007044540255,0.03306458005353541,-0.2578332940621415,-1.3557806525682388,13.08327749422993,0.319999694824217,-0.2492342477836118,0.02674989700317454,-0.682818305875621,0.7363180998819701,-0.3280342044362232,0.3815339984425723,-0.9092082305908207,87.20001220703149,39.47414671914221,0.3547841014393979,5,-0.44500017166137695,-0.18000030517578125,-0.4962499141693115,-1.0844998359680176,0.039999961853027344,1,-0.004397554198603437,2.399988555951859,11.43000030517578,3.444432670707413,11.399999618530273,1.5714285714285714,11.274999618530273,-0.004397554198603437
3889,2015-05-13,11.210000038146973,11.5,11.175000190734863,11.449999809265135,4164935.0,-0.014072106334435674,-1.0967765752573386,-5.333319204848646,42.857142857142826,41.59243765733291,-0.19923463645431028,0.14538740878522738,-0.07196476601428614,-1.162254568200428,11.09133606684268,0.3249998092651367,-0.29161442710536,-0.09824995994567942,-0.7573743510763595,0.5608744311850007,-0.4278121555110186,0.23131223561965975,-0.6898558939208996,49.56520729569387,4.625626832248358,0.32956219556534,5,-0.26000022888183594,-0.020000457763671875,-0.33625006675720215,-0.9244999885559082,0.26999950408935547,2,0.013826916364294117,2.121949404069669,11.369999885559082,2.399988555951859,11.43000030517578,3.444432670707413,11.399999618530273,0.013826916364294117
3890,2015-05-14,11.345000267028807,11.369999885559082,11.09000015258789,11.154999732971193,4247925.0,0.012042839288352924,1.3333333333333333,-0.7916696469017387,48.979599169630205,43.76664043904819,-0.28329062721274845,-0.021427269989525044,-0.17996137267427237,-1.2604795386530103,9.434642566745072,0.2799997329711914,-0.35930283524318796,0.05625023841857768,-0.5720714876086443,0.6845719644457997,-0.2579106245950342,0.3704111014321896,-0.7464676543408189,62.19517301054116,15.078773957286394,0.31416086301361146,5,-0.3475003242492658,-0.15500068664550604,-0.40125012397765936,-0.9965000152587873,0.5199995040893572,3,0.01630669560053133,-1.0967765752573386,11.210000038146973,2.121949404069669,11.369999885559082,2.399988555951859,11.43000030517578,0.01630669560053133
3891,2015-05-15,11.390000343322756,11.520000457763672,11.324999809265135,11.390000343322756,5300003.0,0.003966511699847963,-1.9999853282078506,0.0,49.534165951658245,45.23003057211764,-0.22496667890302824,-0.08454471830201093,-0.1954274568261294,-1.2697618504942572,8.54307122216745,0.19500064849853693,-0.3873801368660441,0.11000027656555389,-0.5068935527140912,0.726894105845199,-0.19844663807426954,0.4184471912053773,-0.7193503396498073,69.76743670268489,20.15696981635942,0.30844691463982277,5,-0.25250005722046076,-0.2000007629394549,-0.4462502002716082,-0.931000232696535,0.5099992752075178,4,-0.0008779831940655125,1.3333333333333333,11.345000267028807,-1.0967765752573386,11.210000038146973,2.121949404069669,11.369999885559082,-0.0008779831940655125
3892,2015-05-18,11.56999969482422,11.56999969482422,11.274999618530273,11.44499969482422,3928492.0,0.015803278847747126,3.7200012207031534,100.0,47.580636974183484,46.76617995976602,-0.3562025764790011,-0.2510303433391048,-0.34851153680686053,-1.4135921719193618,8.724047645041995,0.2950000762939471,-0.327154422716907,0.27324962615966975,-0.3565563556540017,0.9030556079733412,-0.041653364747165966,0.5881526170665055,-0.8144146457422003,100.0,50.89460199354999,0.31490299090683616,5,-0.3724999427795428,-0.38000011444091975,-0.6187498569488543,-1.0474996566772479,0.26500034332275213,0,-0.004753617368379759,-1.9999853282078506,11.390000343322756,1.3333333333333333,11.345000267028807,-1.0967765752573386,11.210000038146973,-0.004753617368379759
3893,2015-05-19,11.75,11.81999969482422,11.600000381469727,11.630000114440918,4692681.0,0.015557503018457375,-1.4444456218244053,0.9599990844726562,56.48464080507004,48.659532936074044,-0.42490233908749175,-0.43357033890049834,-0.5071706901658786,-1.5594744302829717,9.249178323417176,0.25,-0.20383335128321178,0.44074993133544993,-0.21541339005834104,1.096913252729241,0.11266827063855445,0.7688315920323454,-0.8966851934289153,90.41099469599956,35.08315912435653,0.32808166069689526,5,-0.377500057220459,-0.5600004196166992,-0.5862503051757812,-1.077500343322754,0.11999988555908203,1,-0.019148968635721464,3.7200012207031534,11.56999969482422,-1.9999853282078506,11.390000343322756,1.3333333333333333,11.345000267028807,-0.019148968635721464
3894,2015-05-20,11.835000038146973,11.914999961853027,11.725000381469727,11.729999542236328,4006612.0,0.007234045799742406,-2.3043745076087405,0.8750049670584682,70.30302166245959,51.347357170545415,-0.419161792118782,-0.533727267059529,-0.5692406670118437,-1.6098830180370314,9.068673628030199,0.18999958038330078,-0.1232469444136548,0.517999982833862,-0.1599023532935977,1.1959023189613216,0.17904881477013213,0.8569511508975918,-0.8463493472204497,90.30303730890385,26.82091804271147,0.3389511680637297,5,-0.33249998092651367,-0.6450004577636719,-0.49000000953674316,-1.0360002517700195,0.0,2,-0.03591045115040037,-1.4444456218244053,11.75,3.7200012207031534,11.56999969482422,-1.9999853282078506,11.390000343322756,-0.03591045115040037
3895,2015-05-21,11.845000267028807,11.869999885559082,11.739999771118164,11.800000190734865,3057120.0,0.0008449707519730953,1.7368642961832674,0.4285701310614461,78.29976416312044,54.231728372611684,-0.37973799851024914,-0.5598288235890632,-0.5583008940963996,-1.5859203244133049,8.623022299563827,0.13000011444091797,0.0014159386170060628,0.520000219345091,-0.17961620942731216,1.2196166481174942,0.1701920049588903,0.8698084337312917,-0.7081336927540427,89.06255355101904,18.472801077571944,0.3498082143862012,5,-0.34250020980834783,-0.6825003623962385,-0.4875004291534406,-1.0005006790161115,-0.46500015258788885,3,-0.030814750237573074,-2.3043745076087405,11.835000038146973,-1.4444456218244053,11.75,3.7200012207031534,11.56999969482422,-0.030814750237573074
3896,2015-05-22,11.675000190734865,11.854999542236328,11.645000457763672,11.835000038146973,3447289.0,-0.014352053394810493,1.1000028610393202,-3.555546136566172,66.66665048899453,56.20178111989163,-0.18620861809490385,-0.3888965827534321,-0.3759968455193583,-1.383559105090395,8.904311145036717,0.20999908447265625,0.08977892954169242,0.3367501258850112,-0.3794847408088735,1.0529849925788959,-0.021367307461931162,0.6948675592319535,-0.4136322744475791,62.500055879324776,-10.641365328361346,0.35811743334694235,5,-0.17250013351440607,-0.5175004005432147,-0.31750035285949885,-0.8305006027221697,-0.5450000762939471,4,0.01627405372841717,1.7368642961832674,11.845000267028807,-2.3043745076087405,11.835000038146973,-1.4444456218244053,11.75,0.01627405372841717
3897,2015-05-26,11.604999542236328,11.774999618530273,11.539999961853027,11.69499969482422,4175346.0,-0.005995772792713794,-1.1363671830973705,0.5625014901175578,74.01126412393239,59.41298735513241,-0.0992064043301717,-0.32077174245737083,-0.30182785752468533,-1.2817867693842757,9.094653828127912,0.2349996566772461,0.13016665635209357,0.2574995040893562,-0.4679005386410271,0.9828995468197395,-0.10520051727583457,0.6201995254545469,-0.23905049865852313,17.333221435546875,-59.04819342319942,0.3627000213651913,5,-0.10249948501586914,-0.44749975204467773,-0.20874977111816406,-0.7604999542236328,-0.20999908447265625,1,0.02542008512971461,1.1000028610393202,11.675000190734865,1.7368642961832674,11.845000267028807,-2.3043745076087405,11.835000038146973,0.02542008512971461
3898,2015-05-27,11.789999961853027,11.789999961853027,11.505000114440918,11.614999771118164,5663816.0,0.015941441354081265,2.2571375632830337,-1.944443267070703,73.48699843509615,62.81630464157166,-0.24402648875717858,-0.5272936959075736,-0.46978576297218666,-1.4346550541290934,8.86304012356244,0.2849998474121094,0.14004258992164154,0.43899993896484446,-0.2945967620216763,1.1725966399513652,0.07220158847158409,0.8057982894581048,-0.3362027713511875,69.5121837754352,-9.175441449913336,0.36679835049326,5,-0.28749990463256836,-0.632500171661377,-0.3725001811981201,-0.945500373840332,-0.5550003051757812,2,0.0038168003765517433,-1.1363671830973705,11.604999542236328,1.1000028610393202,11.675000190734865,1.7368642961832674,11.845000267028807,0.0038168003765517433
3899,2015-05-28,12.170000076293945,12.524999618530273,11.854999542236328,11.899999618530273,13974642.0,0.032230713797321675,-2.7222163353537066,1.5428580770676998,74.65562682853022,65.66919660367167,-0.5291786661267288,-0.8899131067648334,-0.8355522801250803,-1.780689689096647,9.240153930094387,0.7349996566772461,0.17405155326460964,0.7790000438690186,-0.04110003295153497,1.599100120689572,0.3689500054587409,1.1890500822792962,-0.6649999618530273,65.19610638896654,-12.322470810335531,0.41005003841027704,5,-0.2700004577636719,-0.7075004577636719,-0.7612502574920654,-1.32550048828125,-0.9800004959106445,3,-0.02465079612606058,2.2571375632830337,11.789999961853027,-1.1363671830973705,11.604999542236328,1.1000028610393202,11.675000190734865,-0.02465079612606058
3900,2015-05-29,11.869999885559082,12.21500015258789,11.864999771118164,12.18000030517578,8338545.0,-0.02465079612606058,-1.187497951094488,-1.1481477556902406,61.80903631577413,67.03307108857345,-0.16413632934545852,-0.5354569817459875,-0.5283796014295756,-1.4451218615319696,9.98414138723431,0.35000038146972656,0.22404998954741018,0.4269998550415046,-0.37501332076470995,1.2290130308477192,0.025993267138398224,0.828006442944611,-0.36499977111816406,35.78430868395685,-37.85842077970122,0.401006587903107,5,0.029999732971191406,-0.4075002670288086,-0.46125006675720215,-1.0255002975463867,-0.755000114440918,4,-0.002948597114536655,-2.7222163353537066,12.170000076293945,2.2571375632830337,11.789999961853027,-1.1363671830973705,11.604999542236328,-0.002948597114536655
3901,2015-06-01,12.0,12.145000457763672,11.890000343322756,11.989999771118164,5613109.0,0.010951989527739903,-1.4285831062670542,-0.03225875917910306,63.63634289531595,68.8170384131437,-0.22183689181043675,-0.5835379667568539,-0.6463249296501523,-1.534908554557827,9.74772083645406,0.27500057220458984,0.3049909219217568,0.48599996566772496,-0.24236939669046187,1.2143693280259118,0.12181528448863155,0.8501846468468184,-0.3113999748229972,48.529424139378634,-21.143223399268464,0.3641846811790934,6,0.014999866485595703,-0.5375003814697266,-0.5912501811981201,-1.1555004119873047,-1.2749996185302734,0,-0.051666657129923466,-1.187497951094488,11.869999885559082,-2.7222163353537066,12.170000076293945,2.2571375632830337,11.789999961853027,-0.051666657129923466
3902,2015-06-02,11.885000228881836,12.05500030517578,11.744999885559082,12.039999961853027,6553853.0,-0.009583314259847042,2.3513482862254107,-15.499618539004388,62.004662108299115,69.4303741135025,-0.06420739373320394,-0.4220506554980741,-0.5143941379351169,-1.3819676926823377,10.306277414661128,0.31000041961669744,0.3536646759297035,0.32775020599365234,-0.37953124481251876,1.0350316567998235,-0.02589051940943321,0.6813909313967379,0.6399993896484375,37.25493129334195,-28.953065930684467,0.35364072540308567,6,0.12999963760375977,-0.4225006103515625,-0.47625041007995605,-1.0405006408691406,-1.1950006484985352,1,-0.06352546065638143,-1.4285831062670542,12.0,-1.187497951094488,11.869999885559082,-2.7222163353537066,12.170000076293945,-0.06352546065638143
3903,2015-06-03,11.9350004196167,12.039999961853027,11.80500030517578,11.925000190734865,6139192.0,0.004206999560114166,1.1363671830973865,-0.06451771683821433,67.81326182578567,69.15373413164984,-0.09521882284358085,-0.3996033755267998,-0.5478227361349344,-1.3978535879044358,11.19309966088223,0.23499965667724787,0.4029415259539597,0.31875038146972656,-0.2978009612034924,0.9353017241429455,0.010474710133117071,0.627026052806336,0.574399204254151,24.35905116708991,-42.13844657831681,0.3082756713366095,6,0.07999944686889648,-0.4725008010864258,-0.5262506008148193,-1.0410008430480957,-1.0450000762939453,2,-0.045245072716165846,2.3513482862254107,11.885000228881836,-1.4285831062670542,12.0,-1.187497951094488,11.869999885559082,-0.045245072716165846
3904,2015-06-04,11.850000381469727,11.920000076293945,11.625,11.850000381469727,4029080.0,-0.0071219132935482765,3.214305177111717,0.0,62.720395882628544,67.42269321159519,-0.008791767928626015,-0.25896679756188234,-0.45060449653075096,-1.2770669454107075,11.906697407658804,0.3100004196166992,0.4483973144795126,0.19000034332275462,-0.35498652316068835,0.7349872098061976,-0.08249308991896598,0.4624937765644752,0.6441112476348891,38.13564801344842,-27.71198515325878,0.2724934332417214,6,0.16499948501586914,-0.3875007629394531,-0.4550004005432129,-0.9250006675720215,-0.6450004577636701,3,-0.051898793670435595,1.1363671830973865,11.9350004196167,2.3513482862254107,11.885000228881836,-1.4285831062670542,12.0,-0.051898793670435595
3905,2015-06-05,11.729999542236328,11.859999656677244,11.670000076293945,11.71500015258789,4942963.0,-0.010126652773872369,-2.619055404177986,100.0,58.2523984187542,66.48777631490181,0.10413121425914262,-0.10870404827944569,-0.32226818775347965,-1.12295522282648,12.30787919631907,0.189999580383299,0.4466251165299955,0.047249507904052024,-0.46719942833259864,0.5616984441407027,-0.2099749602142733,0.30447397602237736,0.7293476217041022,20.192201885339102,-43.294105900288315,0.2572244681183252,6,0.2850003242492676,-0.2674999237060547,-0.3437495231628418,-0.804999828338623,-0.5,4,-0.04603580417106101,3.214305177111717,11.850000381469727,1.1363671830973865,11.9350004196167,2.3513482862254107,11.885000228881836,-0.04603580417106101
3906,2015-06-08,11.574999809265135,11.729999542236328,11.510000228881836,11.699999809265135,3693820.0,-0.013213958995742847,1.378377821079826,-8.333672431332655,50.122852771158215,63.8335083868158,0.2720646501192263,0.06332519587167162,-0.1613681720823017,-0.935964410945612,12.255049144816478,0.2199993133544922,0.39487987539597924,-0.11650023460388326,-0.61644868942156,0.38344822021379343,-0.3664744620127216,0.1334739928049551,0.8509734681176777,11.926526841115844,-45.00195832310217,0.24997422740883848,6,0.44000005722046076,-0.1125001907348615,-0.27499985694885076,-0.6500000953674299,-0.4049997329711914,0,-0.03974082468483209,-2.619055404177986,11.729999542236328,3.214305177111717,11.850000381469727,1.1363671830973865,11.9350004196167,-0.03974082468483209
3907,2015-06-09,11.300000190734865,11.5,11.225000381469727,11.5,6354963.0,-0.023758066787193277,1.7499988079059676,1.5999984741210795,39.436634222368895,60.05013458540166,0.5579217391141338,0.34581635271481126,0.12854708101396106,-0.6308068908891489,12.044204064197663,0.3499994277954084,0.3160434231903242,-0.38499984741210724,-0.9023412684615657,0.13234157363735122,-0.6436705579368365,-0.126329136887378,1.0710147037378892,9.202435322710901,-41.69418006165908,0.2586707105247289,6,0.5749998092651349,0.20999956130981268,-0.13250041007995783,-0.37500047683716,-0.11499977111816584,1,-0.050884938014124526,1.378377821079826,11.574999809265135,-2.619055404177986,11.729999542236328,3.214305177111717,11.850000381469727,-0.050884938014124526
3908,2015-06-10,11.31999969482422,11.4350004196167,11.149999618530273,11.265000343322756,7805236.0,0.0017698675886530513,1.0000000000000249,-0.2749970197649215,37.5302670147614,55.925094606094014,0.5187987363145101,0.3392736318576137,0.12916119800564374,-0.621663074160427,12.516019877878696,0.2850008010864258,0.28511809589231696,-0.3625003337860093,-0.8866889994450471,0.16168833187302845,-0.6245946666155273,-0.10040600095649133,0.9593340386082918,22.077918860942212,-22.849489187882845,0.2620943328295188,6,0.3625001907348615,0.3200001716613752,-0.1524999141693133,-0.39499998092651545,0.010000228881834161,2,-0.055653721857339855,1.7499988079059676,11.300000190734865,1.378377821079826,11.574999809265135,-2.619055404177986,11.729999542236328,-0.055653721857339855
3909,2015-06-11,11.364999771118164,11.585000038146973,11.295000076293945,11.390000343322756,5592868.0,0.003975271864584906,-2.5151518654451928,-0.45456121794319265,38.5714240301252,53.34313768546636,0.38845056790400356,0.32304376170312565,0.10314362459454784,-0.6374892034250124,12.725255084362901,0.28999996185302734,0.2471052144252397,-0.32525024414062464,-0.8239906097532703,0.17349012147202103,-0.5746204269469484,-0.07588006133430092,0.8014005508241251,30.28171000511768,-8.68851995655254,0.24937018280632312,6,0.2825002670288086,0.309999942779541,-0.19749999046325684,-0.36499977111816406,0.0,3,-0.041794935095601504,1.0000000000000249,11.31999969482422,1.7499988079059676,11.300000190734865,1.378377821079826,11.574999809265135,-0.041794935095601504
3910,2015-06-12,11.529999732971193,11.56999969482422,11.265000343322756,11.31999969482422,6305411.0,0.01451825474491808,1.1034440801481156,-8.399809269501597,46.53937056621364,51.44347409334387,0.19014548965342648,0.18194240752005975,-0.05523339395529092,-0.7745664076187531,13.218071300357442,0.30499935150146484,0.19952027817772056,-0.16950025558471538,-0.6477197157942509,0.30871920462482016,-0.40860998568948226,0.0696094745200515,0.5347605186298949,65.51726972872926,28.30382311235593,0.23910973010476777,6,0.07250022888183416,0.19500017166137518,-0.4037499427795428,-0.5050001144409197,-0.25500011444091975,4,-0.02818732149106362,-2.5151518654451928,11.364999771118164,1.0000000000000249,11.31999969482422,1.7499988079059676,11.300000190734865,-0.02818732149106362
3911,2015-06-15,11.380000114440918,11.454999923706055,11.279999732971193,11.40999984741211,6602481.0,-0.013009507545896692,1.9166726271367989,-0.1428558453413018,44.827599814614494,49.534911616267806,0.2715005057156592,0.3490504169477049,0.10477957911124491,-0.5982227621489535,13.34751783623161,0.25,0.10996455852247067,-0.3189998626708981,-0.7986007793365175,0.16060105399472135,-0.5588003210037087,-0.07919940433808748,0.5932840738530878,52.87362621702976,12.602439225956253,0.23980045833280986,6,0.21499967575073242,0.42749977111816406,-0.2537503242492676,-0.35500049591064453,-0.18000030517578125,0,-0.013181069481207008,1.1034440801481156,11.529999732971193,-2.5151518654451928,11.364999771118164,1.0000000000000249,11.31999969482422,-0.013181069481207008
3912,2015-06-16,11.515000343322756,11.56999969482422,11.175000190734863,11.335000038146973,6173756.0,0.011862937392287609,1.7241438277329229,-6.000063578853733,43.5294207404642,46.836707051232075,0.08772116813623576,0.22105195692087953,-0.017464998076446747,-0.7058264945815811,13.671270877343822,0.39499950408935725,0.0670766929397626,-0.1812496662139882,-0.6645811929470096,0.3020818605190332,-0.4229154295804989,0.0604160971525225,0.3759553879948765,83.90813165516087,45.38034375206489,0.24166576336651074,6,0.019999504089353692,0.29249954223632635,-0.3887505531311053,-0.4075007438659686,-1.0250005722045916,1,-0.02996094283478412,1.9166726271367989,11.380000114440918,1.1034440801481156,11.529999732971193,-2.5151518654451928,11.364999771118164,-0.02996094283478412
3913,2015-06-17,11.524999618530273,11.640000343322756,11.454999923706055,11.520000457763672,4623894.0,0.0008683695101507904,-1.7407423105723712,0.02777306828296501,31.62390979486483,43.381541930369444,0.015027419747916326,0.20377983190803484,-0.017392015600918853,-0.6884123284555965,13.459462024560198,0.185000419616701,0.004218743772721467,-0.1600003719329841,-0.6485106441621866,0.3285099002962184,-0.40425550804758537,0.08425476418161715,0.29186050150862286,75.26866945043737,38.457166419899,0.24425513611460148,6,-0.019999980926513672,0.2825002670288086,-0.40625,-0.41750001907348633,-0.7899999618530273,2,-0.029501016066578623,1.7241438277329229,11.515000343322756,1.9166726271367989,11.380000114440918,1.1034440801481156,11.529999732971193,-0.029501016066578623
3914,2015-06-18,11.40999984741211,11.475000381469727,11.0649995803833,11.454999923706055,8348526.0,-0.009978288496709675,8.646965107146864,-9.001526135062953,35.350305510115945,40.836864940520755,0.06822391700550057,0.30072547257883286,0.09752473390290284,-0.5492955510177531,13.114709052092227,0.46000003814697266,-0.05437556919726205,-0.253750133514405,-0.7516710033882763,0.2441707363594663,-0.5027105684513415,-0.004789698577468471,0.340174222475925,59.99996682876326,22.106006507062062,0.24896043493693568,6,-0.012500286102294922,0.38499975204467773,-0.35250020027160645,-0.30250024795532227,-0.8649997711181658,3,-0.007011386921639606,-1.7407423105723712,11.524999618530273,1.7241438277329229,11.515000343322756,1.9166726271367989,11.380000114440918,-0.007011386921639606
3915,2015-06-19,11.479999542236328,11.609999656677244,11.369999885559082,11.40999984741211,11001499.0,0.00613494266085346,-2.200005086275932,-1.5555461365659307,32.78142265629539,38.91003937220266,-0.04578211027904544,0.2128939627891029,0.03083273953653709,-0.5983265341562536,12.597067055488989,0.2399997711181623,-0.1333924602019394,-0.16550040245056152,-0.6622044753503893,0.33120367044926624,-0.4138524389004754,0.08285163399935236,0.18795358891113878,72.17381064531301,34.15352615205898,0.24835203644991416,6,-0.12749958038330078,0.315000057220459,-0.4099998474121094,-0.372499942779541,-1.2999992370605487,4,-0.010017402064788072,8.646965107146864,11.40999984741211,-1.7407423105723712,11.524999618530273,1.7241438277329229,11.515000343322756,-0.010017402064788072
3916,2015-06-22,11.864999771118164,11.960000038146973,11.734999656677244,11.800000190734865,6785996.0,0.033536606640564015,-1.3076885456759333,0.928569482288803,49.43818900337751,40.02132323675917,-0.43060221731495396,-0.16563429389867323,-0.35083114425003004,-0.9564734758891298,12.502568520240157,0.48000049591064453,-0.1880133675966409,0.20999984741211009,-0.2962559363732691,0.7162556311974893,-0.043128044480580385,0.46312773930480056,-0.8000001907348633,89.38545045371433,49.15051111161834,0.25312789189268986,6,-0.35249996185302734,-0.07000017166137695,-0.7712500095367432,-0.757500171661377,-1.7100000381469709,0,-0.04972609894389313,-2.200005086275932,11.479999542236328,8.646965107146864,11.40999984741211,-1.7407423105723712,11.524999618530273,-0.04972609894389313
3917,2015-06-23,11.899999618530273,12.045000076293945,11.869999885559082,11.949999809265135,4560196.0,0.0029498397039422475,-2.181831580590066,-0.7692386695423737,49.0084750112793,41.29667968081673,-0.4152049387314527,-0.18698723836278752,-0.3907234105276878,-0.9688063136029044,12.830073497256691,0.18000030517578125,-0.2255659629430884,0.2302496910095222,-0.2869440370211631,0.7474434190402075,-0.02834717300581957,0.48884655502486396,-0.8171000289916996,85.2040424092915,41.18623910838467,0.2585968640153423,6,-0.3449997901916504,-0.10500001907348633,-0.7362496852874756,-0.7925000190734863,-1.6549997329711914,1,-0.058823515269287974,-1.3076885456759333,11.864999771118164,-2.200005086275932,11.479999542236328,8.646965107146864,11.40999984741211,-0.058823515269287974
3918,2015-06-24,11.835000038146973,11.970000267028807,11.739999771118164,11.899999618530273,5511607.0,-0.005462149787138326,1.2438976735098537,1.299986648610548,49.57019023775211,42.51876481499749,-0.3011379576908766,-0.12484434280207068,-0.33517977443936786,-0.8836666655631191,13.147737809261734,0.23000049591064275,-0.23352960420297997,0.16300010681152344,-0.356781365784018,0.6827815794070649,-0.09689062948624816,0.42289084310929503,-0.7136164291381846,78.57143552240403,32.4129402986168,0.2598907362977709,6,-0.2800002098083496,-0.04000043869018555,-0.6412503719329834,-0.7275004386901855,-1.5550003051757795,2,-0.11364598755332134,-2.181831580590066,11.899999618530273,-1.3076885456759333,11.864999771118164,-2.200005086275932,11.479999542236328,-0.11364598755332134
3919,2015-06-25,11.869999885559082,11.949999809265135,11.71500015258789,11.739999771118164,3785419.0,0.002957317051060171,-1.6111167036658116,-2.000014672007277,54.21688546637918,43.371822026127,-0.2871691445749889,-0.19338687445461922,-0.37910143935919294,-0.8977671899298016,11.724863255054558,0.23499965667724432,-0.18995320673148264,0.21299996376037633,-0.26162355091125455,0.6876234784320072,-0.02431179357543911,0.4503117210961918,-0.7116716178588884,74.07405314295644,23.613515389799666,0.23731175733581505,6,-0.315000057220459,-0.07500028610229492,-0.5887501239776611,-0.7625002861022949,-1.6649999618530256,3,-0.09561922829187774,1.2438976735098537,11.835000038146973,-2.181831580590066,11.899999618530273,-1.3076885456759333,11.864999771118164,-0.09561922829187774
3920,2015-06-26,11.835000038146973,11.925000190734865,11.6850004196167,11.755000114440918,3768370.0,-0.002948597114536655,-1.1818229107965101,0.6153834867769504,58.441581764721974,44.884486687250046,-0.22837081812699722,-0.16985196993096885,-0.34797241694834824,-0.8400710397343065,10.190918705735283,0.23999977111816584,-0.14056182516283577,0.17975010871887243,-0.2918148872184698,0.6513151046562147,-0.0560323892497987,0.41553260668754355,-0.6412048981030285,41.666600439220424,-13.10361003323272,0.23578249796867107,6,-0.2800002098083496,-0.04000043869018555,-0.4887502193450928,-0.6450004577636719,-1.6800003051757795,4,-0.10899872899831498,-1.6111167036658116,11.869999885559082,1.2438976735098537,11.835000038146973,-2.181831580590066,11.899999618530273,-0.10899872899831498
3921,2015-06-29,11.380000114440918,11.609999656677244,11.050000190734863,11.199999809265137,6275118.0,-0.03844528282547388,-1.333333333333326,2.250005960470162,52.3255826847968,45.86183801439812,0.2532623470165092,0.24908843421081528,0.10327018391014597,-0.36750461475691765,8.951823725047682,0.7849998474121094,-0.1042979472540626,-0.24424982070922852,-0.7016944845367252,0.2131948431182682,-0.472972152622976,-0.015527488795481048,0.6649999618530273,33.16582529259594,-26.237841807905085,0.22872233191374797,6,0.16750001907348633,0.4074997901916504,-0.0475001335144043,-0.1900005340576172,-1.3050003051757812,0,-0.10544813683634069,-1.1818229107965101,11.835000038146973,-1.6111167036658116,11.869999885559082,1.2438976735098537,11.835000038146973,-0.10544813683634069
3922,2015-06-30,11.130000114440918,11.359999656677244,11.104999542236328,11.324999809265135,9207039.0,-0.021968365332681872,-1.0816264567811706,-1.0833298012122141,45.12821064585335,47.36231588673017,0.4949568564274305,0.4633834846635132,0.35716888286568604,-0.10145302541186574,8.162624611046464,0.27500057220458984,-0.10627160946465786,-0.4564998149871826,-0.946774734245432,0.03377510427106678,-0.7016372746163082,-0.21136235535805703,0.8950999641418456,8.69564315997887,-53.13974541756291,0.24513745962912487,6,0.41750001907348633,0.6574997901916504,0.19999980926513672,0.05999946594238281,-0.7849998474121112,1,-0.08760111154039296,-1.333333333333326,11.380000114440918,-1.1818229107965101,11.835000038146973,-1.6111167036658116,11.869999885559082,-0.08760111154039296
3923,2015-07-01,11.395000457763672,11.55500030517578,11.175000190734863,11.234999656677246,7533522.0,0.023809554411317713,-1.7142891202686512,-0.8205182127626351,50.69126064424489,49.066866457188944,0.2342061601551606,0.16427593443144417,0.0906838882083072,-0.3486978564156331,7.114833262567371,0.4250001907348615,-0.08512093027450973,-0.16449947357177663,-0.6329559684795587,0.30395702133600544,-0.39872772102566856,0.06972877388211529,0.6105976230621337,38.33337925100515,-26.357616044544592,0.23422824745389104,7,0.15249967575073242,0.3924994468688965,-0.06500053405761719,-0.2050008773803711,-1.2000007629394513,2,-0.10092150294044688,-1.0816264567811706,11.130000114440918,-1.333333333333326,11.380000114440918,-1.1818229107965101,11.835000038146973,-0.10092150294044688
3924,2015-07-02,11.234999656677246,11.4399995803833,11.210000038146973,11.359999656677244,3876179.0,-0.01404131589809754,-1.6285776566757493,-0.7812460884647597,43.18706209149459,50.223048616655525,0.4098754115099581,0.29074678910025753,0.24150736874192447,-0.17217069259313078,6.644051277795246,0.22999954223632812,-0.0738323963356784,-0.2937502384185784,-0.7626556128591595,0.17515513602200272,-0.528202925638869,-0.059297551198287834,0.7514864663467407,21.14279610770085,-41.64906737885413,0.2344526872202908,7,0.3125004768371582,0.5525002479553223,0.0950002670288086,-0.04500007629394531,-1.1499996185302734,3,-0.08500222099592791,-1.7142891202686512,11.395000457763672,-1.0816264567811706,11.130000114440918,-1.333333333333326,11.380000114440918,-0.08500222099592791
3925,2015-07-03,11.1899995803833,11.364999771118164,11.145000457763672,11.255000114440918,3414592.0,-0.004005347367073586,-1.8387231738531207,0.5200042724609449,45.38833535641966,49.773064878104655,0.45752677034956335,0.30906296481977336,0.2764568099008322,-0.106043811426769,6.2081733629662725,0.2199993133544922,-0.04098381552439356,-0.3117503166198734,-0.7938648576412497,0.1703642244015029,-0.5528075871305607,-0.07069304610918614,0.7777568239949026,24.99991485042634,-37.433566700067175,0.24105727051068804,7,0.3575005531311035,0.44250059127807617,0.49125003814697266,0.27250003814697266,-0.9899997711181641,4,-0.08802499496103688,-1.6285776566757493,11.234999656677246,-1.7142891202686512,11.395000457763672,-1.0816264567811706,11.130000114440918,-0.08802499496103688
3926,2015-07-06,11.114999771118164,11.210000038146973,10.93000030517578,10.954999923706056,4432966.0,-0.0067023960748502365,-1.666675749318773,-2.4615158895507223,39.99998092650452,48.772121090907454,0.4637156732169654,0.36663111618523203,0.3491927041194298,-0.013795312544806038,6.489437611472024,0.2799997329711932,-0.011702638669376597,-0.3637501239776615,-0.8742078451252624,0.14670759716993942,-0.6189789845514628,-0.10852126340386015,0.8344015089871721,29.599914550781538,-28.873059035779686,0.2552288605738009,7,0.3350005149841291,0.4225006103515625,0.5662498474121094,0.3474998474121094,-1.2620000839233398,0,-0.08636977579086313,-1.8387231738531207,11.1899995803833,-1.6285776566757493,11.234999656677246,-1.7142891202686512,11.395000457763672,-0.08636977579086313
3927,2015-07-07,10.725000381469727,11.170000076293944,10.725000381469727,11.149999618530273,6776361.0,-0.03508766510835504,-1.0941199702004207,-2.6562477648237186,33.193287412696705,46.952465221456855,0.7481940655715746,0.7497861690384866,0.7320272881260284,0.38992302080520247,7.231420864372104,0.444999694824217,0.0070104601050804405,-0.7249995231628414,-1.3332496946125811,-0.11674935171310175,-1.0291246088877113,-0.4208744374379716,1.183624859638428,0.0,-54.02073545683278,0.30412508572487,7,0.6124997138977051,0.6649999618530273,1.013749361038208,0.7374992370605469,-1.2340002059936523,1,-0.060606111802815166,-1.666675749318773,11.114999771118164,-1.8387231738531207,11.1899995803833,-1.6285776566757493,11.234999656677246,-0.060606111802815166
3928,2015-07-08,10.6899995803833,10.920000076293944,10.664999961853027,10.829999923706056,7574630.0,-0.0032634778407000242,-1.6842176590757183,0.3294131638707171,34.34782157998943,44.74479145630244,0.6746419050872667,0.7748983951927055,0.7496374659539615,0.43626327119447694,7.846693849372944,0.2550001144409162,-0.03826660649535363,-0.728500318527221,-1.4240810631950591,-0.03291957385938282,-1.076290690861141,-0.380709946193301,1.1476081691465474,3.225758817492488,-47.971599312357185,0.3477903723339192,7,0.6050004959106445,0.6650004386901855,1.0487501621246338,0.7725000381469727,-1.0369997024536133,2,-0.032273089513266684,-1.0941199702004207,10.725000381469727,-1.666675749318773,11.114999771118164,-1.8387231738531207,11.1899995803833,-0.032273089513266684
3929,2015-07-09,10.890000343322754,10.920000076293944,10.765000343322754,10.779999732971193,5221022.0,0.01870914600468887,-1.2142915531334897,-0.7857167185509409,37.86010507680215,42.45796071320024,0.35873384011273757,0.5665337533998169,0.5454948337989212,0.2519936616945184,8.962622924560822,0.23000049591064275,-0.08672831294453331,-0.5047495841979988,-1.239363412207421,0.22986424381142356,-0.8720564982027099,-0.1374426701932876,0.8537987831929481,32.14292039678312,-15.723546794931224,0.36730691400471127,7,0.2474994659423828,0.4649996757507324,0.8487493991851807,0.5724992752075195,-1.375,3,-0.06382007590336536,-1.6842176590757183,10.6899995803833,-1.0941199702004207,10.725000381469727,-1.666675749318773,11.114999771118164,-0.06382007590336536
3930,2015-07-10,11.204999923706056,11.229999542236328,11.0649995803833,11.1850004196167,6860862.0,0.028925580390495087,3.7143694055777328,0.18181266472466884,36.016956001681095,40.64589108174293,-0.06149621550006934,0.23814754422261153,0.2473367866382148,-0.04544301219397262,9.659565517212064,0.3399991989135742,-0.12991619974371815,-0.17350001335143794,-0.9098929751963407,0.5628929484934648,-0.5416964942738893,0.19469646757101344,0.452495269636632,95.57528546953758,50.77293893717213,0.3681964809224512,7,-0.09499979019165217,0.15000009536742986,0.5337498188018781,0.257499694824217,-1.5869998931884783,4,-0.09995536753101941,-1.2142915531334897,10.890000343322754,-1.6842176590757183,10.6899995803833,-1.0941199702004207,10.725000381469727,-0.09995536753101941
3931,2015-07-13,11.229999542236328,11.479999542236328,11.19499969482422,11.385000228881836,6587241.0,0.0022311127800529462,-1.5333276819395825,-7.750226503265727,35.74468154181922,39.60327673685025,-0.1229394309633598,0.21221441207790903,0.24787591528856012,-0.05126272151444056,10.12438946396431,0.2849998474121076,-0.19077470370715943,-0.14100036621093714,-0.880378402252278,0.5983776698304037,-0.5106893842316076,0.2286886518097333,0.348096032587188,69.3251375807552,28.40921140494703,0.3696890180206707,7,-0.11999940872192383,0.1250004768371582,0.5087502002716064,0.2325000762939453,-1.5599994659423846,0,-0.09171859082427691,3.7143694055777328,11.204999923706056,-1.2142915531334897,10.890000343322754,-1.6842176590757183,10.6899995803833,-0.09171859082427691
3932,2015-07-14,11.170000076293944,11.399999618530273,11.104999542236328,11.350000381469727,5449290.0,-0.005342784362254438,1.1071525885558584,1.1612871469882597,35.82089795035279,37.95101421530668,-0.06332899462711161,0.25828446886356815,0.3190587805177607,0.0235152196257431,10.591127066246454,0.2950000762939453,-0.26498242722718146,-0.18374981880188201,-0.9250776430009342,0.5575780053971702,-0.5544137309014072,0.1869140932976432,0.335047849491934,61.963236128711955,24.74427438845632,0.37066391209952565,7,-0.0975003242492658,0.1849999427795428,0.568749666213991,0.2924995422363299,-1.833000183105467,1,-0.11790513698331884,-1.5333276819395825,11.229999542236328,3.7143694055777328,11.204999923706056,-1.2142915531334897,10.890000343322754,-0.11790513698331884
3933,2015-07-15,11.1850004196167,11.350000381469727,11.15999984741211,11.199999809265137,5866722.0,0.001342913448549643,-4.84612224537105,0.08332980121222314,35.268833523384515,37.071211041072225,-0.12432455703591039,0.22820648011088096,0.3241897794080888,0.025766018067503893,10.858217236534932,0.1900005340576172,-0.2988492821201163,-0.15174951553344762,-0.8921353216274053,0.58863629056051,-0.5219424185804264,0.2184433875135312,0.2949991226196289,58.74133522556757,25.102648478846632,0.37019290304697905,7,-0.11250066757202148,0.1699995994567871,0.5074994564056396,0.2774991989135742,-2.0329999923706055,2,-0.1514528547687508,1.1071525885558584,11.170000076293944,-1.5333276819395825,11.229999542236328,3.7143694055777328,11.204999923706056,-0.1514528547687508
3934,2015-07-16,11.329999923706055,11.53499984741211,11.255000114440918,11.30500030517578,9805361.0,0.012963745967773832,-3.4799957275390625,-1.6667090539167002,39.63038958078679,36.431439288224134,-0.2843316222097343,0.08106239346588495,0.19432923785408107,-0.10295993580662355,10.715915351749015,0.34999942779541016,-0.29500800285333106,-0.0027500152587887072,-0.7423335306993337,0.7368335001817563,-0.3725417729790621,0.3670417424614847,-0.6649999618530273,56.38301973698895,22.77831683572702,0.3697917577202726,7,-0.23000001907348633,0.02500009536743164,0.3312499523162842,0.13249969482421875,-2.3400001525878906,3,-0.14801412683750648,-4.84612224537105,11.1850004196167,1.1071525885558584,11.170000076293944,-1.5333276819395825,11.229999542236328,-0.14801412683750648
3935,2015-07-17,11.364999771118164,11.44499969482422,11.3100004196167,11.380000114440918,4298991.0,0.0030891304190459046,-1.1600048828497815,-0.6000228885328024,49.62778310752001,37.50119508611475,-0.32620062184347454,0.03900512121065347,0.16551583514042179,-0.12307389440736038,11.00790082685999,0.1349992752075213,-0.32482559076322026,0.037999820709227805,-0.6985453572557727,0.7745449986742283,-0.33027276827327157,0.4062724096917272,-0.6825998115539544,60.46512659463104,25.69762550193572,0.3682725889825001,7,-0.2649998664855957,-0.009999752044677734,0.2962501049041748,0.09749984741210938,-2.6779994964599627,4,-0.1627804192743415,-3.4799957275390625,11.329999923706055,-4.84612224537105,11.1850004196167,1.1071525885558584,11.170000076293944,-0.1627804192743415
3936,2015-07-20,11.274999618530273,11.4350004196167,11.25,11.4350004196167,6231133.0,-0.007919063299640983,1.3124936670382004,10.66647593616886,53.90834138343917,39.80286774953058,-0.23592806255979148,0.08699803659397531,0.2567544337412464,-0.01903908521952502,10.944242014644262,0.18500041961669922,-0.3263566328832095,-0.02250032424926829,-0.7142143683837769,0.6692137198852404,-0.3683573463165217,0.32335669781798515,-0.5755476612091055,39.534873405368955,1.4087558490293048,0.3458570220672541,7,-0.17499971389770508,0.08000040054321289,0.3887503147125244,0.1875,-1.7479991912841797,0,-0.14696227441901144,-1.1600048828497815,11.364999771118164,-3.4799957275390625,11.329999923706055,-4.84612224537105,11.1850004196167,-0.14696227441901144
3937,2015-07-21,11.199999809265137,11.364999771118164,11.114999771118164,11.274999618530273,5569298.0,-0.00665186800910178,-1.0408172798081752,0.4687464609919355,44.14412453554915,40.891345855703875,-0.09662496706186552,0.112641950505596,0.33117955898796936,0.069382392735589,10.802434931961768,0.25,-0.33355645020733427,-0.06250014305114782,-0.6940771075086651,0.5690768214063695,-0.3782886252799056,0.25328833917760996,-0.4838368941421507,20.23810064441124,-17.12394718063225,0.3157884822287585,7,-0.04999971389770508,0.1550002098083496,0.5012500286102295,0.2624998092651367,-1.9739999771118164,1,-0.1366071213416905,1.3124936670382004,11.274999618530273,-1.1600048828497815,11.364999771118164,-3.4799957275390625,11.329999923706055,-0.1366071213416905
3938,2015-07-22,10.489999771118164,10.899999618530273,10.46500015258789,10.880000114440918,17200902.0,-0.06339286162841085,1.0232563813106166,5.200017801965846,33.18284074494264,40.37164981883059,0.650420255879629,0.755443432730754,1.0342770906951415,0.7882528956499719,11.627141592745332,0.7349996566772461,-0.34067615362033266,-0.70525016784668,-1.3659155167533523,-0.044584818940007764,-1.0355828423000162,-0.3749174933933439,1.0450000762939453,2.3364136131254143,-35.54563708904616,0.33033267445333603,7,0.5100002288818359,0.7650003433227539,1.1812500953674316,0.9724998474121094,-0.9670000076293945,2,-0.1099141947652097,-1.0408172798081752,11.199999809265137,1.3124936670382004,11.274999618530273,-1.1600048828497815,11.364999771118164,-0.1099141947652097
3939,2015-07-23,10.734999656677246,10.8100004196167,10.649999618530273,10.670000076293944,9061688.0,0.023355566339823275,-2.04761991262568,-0.16666544400836752,40.57970785567329,40.87862224705195,0.4259103346788091,0.44380654552620946,0.7902373664985216,0.5549954002015127,12.575527951012772,0.32000064849853516,-0.2871213281561591,-0.40350027084350515,-1.013143030146015,0.20614248845900462,-0.70832165049476,-0.09867889119225026,0.7786001968383793,27.550982674259682,-11.46649270143686,0.30482137965125483,7,0.2650003433227539,0.5200004577636719,0.9212501049041748,0.7274999618530273,-1.182999610900879,3,-0.1474615072247828,1.0232563813106166,10.489999771118164,-1.0408172798081752,11.199999809265137,1.3124936670382004,11.274999618530273,-0.1474615072247828
3940,2015-07-24,10.545000076293944,10.829999923706056,10.545000076293944,10.734999656677246,4723210.0,-0.01769907652163938,-2.000005019349574,-2.923089337852259,38.735178461575565,41.21089968258043,0.5726653194204268,0.5609684937734851,0.9746569662404081,0.755272733270095,13.74997479675655,0.2849998474121129,-0.2369155201804034,-0.5289998531341578,-1.1001169617043534,0.04211725543603784,-0.8145584074192556,-0.24344129884905996,0.9476277832031279,8.247412544647984,-30.64103173935267,0.28555855428509763,7,0.45499992370605646,0.7100000381469744,1.0512495040893572,0.9174995422363299,-0.7910003662109357,4,-0.1474632805998316,-2.04761991262568,10.734999656677246,1.0232563813106166,10.489999771118164,-1.0408172798081752,11.199999809265137,-0.1474632805998316
3941,2015-07-27,10.18000030517578,10.550000190734863,10.149999618530273,10.520000457763672,9116530.0,-0.03461353897367103,1.0000047683761295,1.7894784393838172,39.12175131972579,41.577661168066314,0.8639086446701612,0.8763907973754748,1.3282696714649536,1.1292506658965724,14.162892887840314,0.40000057220458984,-0.21678637753590735,-0.8339996337890643,-1.5119111803256668,-0.1560880872524617,-1.1729554070573656,-0.495043860520763,1.2920750001831092,2.4691920064047768,-39.630733146623484,0.3389557732683014,7,0.6624994277954119,0.9174995422363299,1.3937494754791278,1.282499313354494,-0.7309999465942365,0,-0.1466601164794168,-2.000005019349574,10.545000076293944,-2.04761991262568,10.734999656677246,1.0232563813106166,10.489999771118164,-0.1466601164794168
3942,2015-07-28,10.154999732971193,10.21500015258789,10.114999771118164,10.170000076293944,8132260.0,-0.0024558518128801055,-1.1052652712944837,0.04411863703170739,39.278555582227064,42.023185841271044,0.8155545025895989,0.8691640559104066,1.335555087419774,1.1605405916405171,14.618917829248923,0.10000038146972656,-0.21814288517906633,-0.8102501869201646,-1.5861806415357655,-0.034319732304563644,-1.198215414227965,-0.4222849596123641,1.2641925449145504,5.0955375322550776,-40.18996569455757,0.38796522730780025,7,0.6700000762939435,0.9250001907348615,1.4987499713897687,1.3074998855590803,-0.6309995651245135,1,-0.06184139066849159,1.0000047683761295,10.18000030517578,-2.000005019349574,10.545000076293944,-2.04761991262568,10.734999656677246,-0.06184139066849159
3943,2015-07-29,10.244999885559082,10.244999885559082,10.06999969482422,10.220000267028807,6797132.0,0.00886264450561014,13.000228885328308,-1.6666030898345776,36.4779683084005,41.672916811005905,0.6461415838836739,0.7258036306449149,1.2227175044363072,1.0733453650965163,15.745698987833634,0.1750001907348615,-0.22202212572457114,-0.6627500057220459,-1.474216884865923,0.14871687342183115,-1.0684834452939853,-0.2570165661501065,1.0959408419206067,23.026333951548107,-22.9334402661573,0.4057334395719389,7,0.5124998092651385,0.7750000953674316,1.429999828338623,1.2174997329711914,-0.41699981689453125,2,-0.09946315908134862,-1.1052652712944837,10.154999732971193,1.0000047683761295,10.18000030517578,-2.000005019349574,10.545000076293944,-0.09946315908134862
3944,2015-07-30,10.279999732971193,10.479999542236328,9.840999603271484,9.989999771118164,11997002.0,0.003416285778728545,-1.1734680803097168,11.600175478751058,28.02848430015436,39.27299472129861,0.49901240303595173,0.6488563920401926,1.1620758450475446,1.0414622798676536,16.623493177347722,0.6389999389648438,-0.22436321717993124,-0.580000162124632,-1.4221964719495954,0.2621961477003314,-1.0010983170371137,-0.1589020072121503,0.9592657118960588,44.388269713280756,4.510184951777568,0.42109815491248215,7,0.3580002784728986,0.6154999732971174,1.394999980926512,1.1824998855590803,-0.538999557495119,3,-0.07363813123987606,13.000228885328308,10.244999885559082,-1.1052652712944837,10.154999732971193,1.0000047683761295,10.18000030517578,-0.07363813123987606
3945,2015-07-31,10.204999923706056,10.345000267028807,10.045000076293944,10.300000190734863,7262567.0,-0.007295701479892891,2.2432379489347847,-0.3275871707767761,26.21809282730304,36.19630043728349,0.43824854823893844,0.681204577048776,1.2097112727941646,1.1178970023896344,17.375823054741314,0.3000001907348633,-0.23217392557491046,-0.6057499885559068,-1.4812364301103003,0.2697364529984867,-1.0434932093331035,-0.16800676777871004,0.8944389370016186,51.339918029810285,14.559341015353766,0.4377432207771969,7,0.39799976348876775,0.6779999732971174,1.4699997901916486,1.257499694824217,-0.4250001907348633,4,-0.06398822957487538,-1.1734680803097168,10.279999732971193,13.000228885328308,10.244999885559082,-1.1052652712944837,10.154999732971193,-0.06398822957487538
3946,2015-08-03,10.154999732971193,10.34000015258789,10.125,10.300000190734863,7195662.0,-0.004899577766650842,-1.0975632449129598,1.5263163178236308,26.340312867492685,34.21809914083277,0.34941384786394103,0.6910256116686764,1.2366823302038252,1.165543148251606,17.624263906136587,0.21500015258789062,-0.26872606851893366,-0.6077501773834211,-1.5175938582030746,0.3020935034362324,-1.0626720177932487,-0.15282833697359344,0.8185952019928635,49.139305116112745,14.902051689344141,0.45492184040982697,8,0.21549987792968572,0.570499897003172,1.519999980926512,1.3074998855590803,-0.20800018310546875,0,-0.03948794026908942,2.2432379489347847,10.204999923706056,-1.1734680803097168,10.279999732971193,13.000228885328308,10.244999885559082,-0.03948794026908942
3947,2015-08-04,10.074999809265137,10.154999732971193,10.015000343322754,10.109999656677246,5362715.0,-0.007877885357920111,1.2399902343749647,0.24137749598800642,24.88685361567859,33.29632279313677,0.2827886769383099,0.7587329380911214,1.2945053790230237,1.23894765823478,17.49939329070766,0.13999938964843928,-0.34836915613757213,-0.655250072479248,-1.6157952985911006,0.3052951536326045,-1.1355226855351752,-0.17497745942332088,0.7853355925296626,36.61975404453465,5.2556421800080955,0.4802726130559264,8,0.2604999542236328,0.6230001449584961,1.5925002098083496,1.3874998092651367,-0.2519998550415039,1,-0.06213394169078934,-1.0975632449129598,10.154999732971193,2.2432379489347847,10.204999923706056,-1.1734680803097168,10.279999732971193,-0.06213394169078934
3948,2015-08-05,10.345000267028807,10.375,10.09000015258789,10.104999542236328,6247209.0,0.02679905338711497,-1.111113858326122,-6.857193460490413,28.907930608452318,31.99945865455666,-0.011111468266987501,0.4865040846528874,0.9990442072314583,0.9691240261558267,16.93823675718921,0.3000001907348633,-0.43400214558644024,-0.367999649047853,-1.3438576873373904,0.6078583892416844,-0.8559286681926217,0.11992937009691573,0.41340155491366026,78.87335084472541,48.580673441664615,0.48792901914476844,8,-0.009500503540037286,0.352999687194826,1.3224997520446795,1.1174993515014666,-0.5520000457763672,2,-0.07936201817208144,1.2399902343749647,10.074999809265137,-1.0975632449129598,10.154999732971193,2.2432379489347847,10.204999923706056,-0.07936201817208144
3949,2015-08-06,10.19499969482422,10.4399995803833,10.1850004196167,10.350000381469727,4826347.0,-0.014499813275274831,-1.9142888283378747,-0.6458342439570981,26.122454858132215,30.598044920840728,0.060608316211398616,0.6132067043487606,1.1090656871782638,1.1146786835093483,16.263563972836153,0.25499916076660156,-0.5056020319862089,-0.4832501888275136,-1.481803206121688,0.5153028284666608,-0.9825266974746008,0.016026319819573587,0.47166190525114793,42.35286461839537,15.220944922042435,0.49927650864708756,8,0.0005002021789533018,0.49300003051757635,1.4725003242492658,1.267499923706053,-0.6129999160766602,3,-0.03599800266261777,-1.111113858326122,10.345000267028807,1.2399902343749647,10.074999809265137,-1.0975632449129598,10.154999732971193,-0.03599800266261777
3950,2015-08-07,10.085000038146973,10.399999618530273,10.0600004196167,10.19499969482422,5114782.0,-0.010789569393816922,-3.25001937164349,0.7096720605426886,25.910942272594028,29.130177248937198,0.1100699900426676,0.6693125792068031,1.1866551461783352,1.217631590873129,16.773821897174056,0.3399991989135742,-0.49777504350751123,-0.5372498512268074,-1.5370417660993567,0.462542063645742,-1.037145808663082,-0.037353893790532666,0.4990953622480081,16.470545996355835,-8.716882357551498,0.49989595743627496,8,0.0754995346069336,0.6029996871948242,1.5824999809265137,1.3774995803833008,-0.3100004196166992,4,-0.03411005070596962,-1.9142888283378747,10.19499969482422,-1.111113858326122,10.345000267028807,1.2399902343749647,10.074999809265137,-0.03411005070596962
3951,2015-08-10,10.199999809265137,10.359999656677246,10.079999923706056,10.19499969482422,6123523.0,0.011403051133680897,-1.3829799322281726,-0.0454557276991066,30.079683091393875,28.108080305511287,-0.002005399659079643,0.49876316839393553,1.0357223232717399,1.0977789694728042,18.084629926279742,0.27999973297118963,-0.5264403816086851,-0.37075009346008336,-1.3445018087143357,0.6030016217941689,-0.8576259510872095,0.11612576416704279,0.3097860114174935,43.52936424590032,16.984054526559277,0.48687585762712576,8,-0.03950023651123047,0.48799991607666016,1.390000343322754,1.2624998092651367,-0.1099996566772461,0,-0.04117647883801312,-3.25001937164349,10.085000038146973,-1.9142888283378747,10.19499969482422,-1.111113858326122,10.345000267028807,-0.04117647883801312
3952,2015-08-11,9.852999687194824,10.265000343322754,9.831000328063963,10.255000114440918,9791833.0,-0.034019620446964716,1.0568677966101778,-80.39824527944874,35.16534720269638,27.962233515988604,0.33263061808689187,0.7821386473320047,1.3457237136785984,1.4408130993709491,19.42864595557599,0.43400001525879084,-0.546356497153413,-0.6519001960754398,-1.6331189885865438,0.3293185964356642,-1.1425095923309918,-0.1612907998198878,0.5899075117466914,3.612378676505413,-24.921358953332494,0.4906093962555517,8,0.30250024795532227,0.8300004005432129,1.6407506465911865,1.6094999313354492,0.37200069427490234,1,0.00954022791587672,-1.3829799322281726,10.199999809265137,-3.25001937164349,10.085000038146973,-1.9142888283378747,10.19499969482422,0.00954022791587672
3953,2015-08-12,9.491000175476074,9.788000106811523,9.449000358581543,9.770000457763672,10284769.0,-0.03674003077349253,1.1523822210650285,0.6940298153384828,22.5265124836982,27.350903314160146,0.644168770141544,1.065341434494254,1.6641432918786307,1.7960626605410823,21.112345361720646,0.40399932861328125,-0.5521296948668031,-0.9291996955871582,-1.954688339139441,0.09628894796512455,-1.4419440173632996,-0.4164553738110168,0.8784781989601349,4.238128140824414,-23.41115961887722,0.5127443217761414,8,0.45349979400634766,1.000999927520752,1.8727500438690186,1.9714994430541992,0.569000244140625,2,0.03498048389098307,1.0568677966101778,9.852999687194824,-1.3829799322281726,10.199999809265137,-3.25001937164349,10.085000038146973,0.03498048389098307
3954,2015-08-13,9.652999877929688,9.800000190734863,9.616999626159668,9.75,7748365.0,0.01706877035701737,-1.1656791377461768,0.34767033665694763,30.05366337174189,27.777077819097798,0.42898865997451807,0.8129433402430095,1.4622878073025358,1.6263502826259888,23.235096528700474,0.30900001525878906,-0.5543915245138358,-0.6833499908447269,-1.6690873623760112,0.30238738068655735,-1.17621867661037,-0.1904813050790839,0.6120004653930664,21.45107025205702,-8.295001516908158,0.4928686857656422,8,0.2915000915527344,0.8390002250671387,1.6720001697540283,1.809499740600586,0.12100028991699219,3,0.01450329898406455,1.1523822210650285,9.491000175476074,1.0568677966101778,9.852999687194824,-1.3829799322281726,10.199999809265137,0.01450329898406455
3955,2015-08-14,9.515000343322754,9.770999908447266,9.47700023651123,9.694000244140623,6364342.0,-0.014296025727965844,-1.3058787450399607,1.8453574799433512,33.449476855713186,28.566984928900077,0.5127386933239872,0.8487553701731301,1.561874830836004,1.7543991723548,25.562739647625854,0.29399967193603516,-0.5619477594368192,-0.72884955406189,-1.6534650717641028,0.19576596364032284,-1.1911573129129955,-0.26654179521078447,0.6357600021362302,7.2447898564986,-24.879588946859762,0.4623077588511061,8,0.42949962615966797,0.9769997596740723,1.7312495708465576,1.9474992752075195,0.2539997100830078,4,0.007041453810542775,-1.1656791377461768,9.652999877929688,1.1523822210650285,9.491000175476074,1.0568677966101778,9.852999687194824,0.007041453810542775
3956,2015-08-17,9.618000030517578,9.678000450134276,9.449999809265137,9.579999923706056,6176894.0,0.010824979871609353,1.886066780945985,-0.21229121713417262,37.13464361944943,29.927850484874615,0.36381386385812853,0.6485014825918682,1.4258643843273493,1.6415475848989445,28.046772891263096,0.22800064086913885,-0.5548410574402123,-0.542999887466431,-1.3704215950923277,0.2844218201594657,-0.9567107412793785,-0.12928903365348354,0.434513916778565,20.710744497088722,-14.21988150230715,0.4137108538129479,8,0.32649993896484375,0.874000072479248,1.6145000457763672,1.8444995880126953,-0.1750001907348615,0,0.016323517104859686,-1.3058787450399607,9.515000343322754,-1.1656791377461768,9.652999877929688,1.1523822210650285,9.491000175476074,0.016323517104859686
3957,2015-08-18,9.670000076293944,9.755000114440918,9.604000091552734,9.645999908447266,5781573.0,0.005406534166289445,-1.796301856136199,0.6315815891180875,35.96876191220879,30.712387296403108,0.2775057499627618,0.5017242401298851,1.3496426299698907,1.5858856789245959,30.12439619665223,0.1510000228881836,-0.536577975880439,-0.4144998550415053,-1.1098213410052278,0.2808216309222171,-0.7621605980233657,-0.06683911205964499,0.29802196858215524,62.96291264773757,25.430692496791657,0.34766074298186084,8,0.27449989318847834,0.8220000267028826,1.5625000000000018,1.79249954223633,-0.4210004806518537,1,0.043433306409539796,1.886066780945985,9.618000030517578,-1.3058787450399607,9.515000343322754,-1.1656791377461768,9.652999877929688,0.043433306409539796
3958,2015-08-19,9.336999893188477,9.619999885559082,9.336999893188477,9.562000274658203,8902783.0,-0.03443641990467183,-1.515551222820328,-9.374950329810755,29.910520368288175,31.133283464198215,0.5056598528408021,0.7841177228306293,1.653407471677605,1.9158051874436666,30.88142668622324,0.333000183105467,-0.5251414394849103,-0.6898500442504876,-1.433149601777476,0.05344951327650094,-1.0614998230139818,-0.3182002654869933,0.5583591156063843,0.0,-35.15038365350694,0.3716497787634943,8,0.5314998626708984,1.0989999771118164,1.8767499923706055,2.125499725341797,-0.21399974822998047,2,0.09510554765338108,-1.796301856136199,9.670000076293944,1.886066780945985,9.618000030517578,-1.3058787450399607,9.515000343322754,0.09510554765338108
3959,2015-08-20,9.152000427246094,9.397000312805176,9.114999771118164,9.307000160217283,12425747.0,-0.01981358766827701,-1.462875585632483,0.6888865341414747,28.571428571428484,31.428893052957598,0.589101313349536,0.8900768589452959,1.8049684079477508,2.095339569633788,31.807352430435092,0.2820005416870117,-0.5086595980583084,-0.7956995487213128,-1.558373365410839,-0.0330257320317866,-1.177036457066075,-0.4143626403765506,0.654021123051745,5.640342741173426,-26.327739627313278,0.3813369083447627,8,0.5854992866516113,1.172999382019043,2.0617494583129883,2.357999324798584,0.3909997940063459,3,0.09921328124804618,-1.515551222820328,9.336999893188477,-1.796301856136199,9.670000076293944,1.886066780945985,9.618000030517578,0.09921328124804618
3960,2015-08-21,8.989999771118164,9.211000442504883,8.869999885559082,8.916999816894531,14162030.0,-0.017701119817001287,-3.083843483028005,-0.4709682579724288,27.32580218732626,31.122906285838976,0.6475370428727576,0.9798447941046824,1.9256393868288626,2.243612582036997,32.688818027977085,0.3410005569458008,-0.5284363689405591,-0.8799501895904545,-1.7010482849822992,-0.058852094198609706,-1.290499237286376,-0.46940114189453297,0.6916378589273329,13.559305595965473,-15.566009904016884,0.410549047695922,8,0.5775003433227539,1.1675000190734863,2.2375001907348633,2.6050000190734863,0.3640003204345703,4,0.08720805524903841,-1.462875585632483,9.152000427246094,-1.515551222820328,9.336999893188477,-1.796301856136199,9.670000076293944,0.08720805524903841
3961,2015-08-24,8.687000274658201,8.85099983215332,8.317999839782715,8.685000419616701,19029024.0,-0.03370406053105779,2.2303130662458925,0.027395291719962828,25.14326468947668,30.009341562147895,0.7971794440193545,1.2282294435742127,2.187771872873812,2.533458045519785,33.10947606760845,0.6719999313354492,-0.5391793349091394,-1.1082996845245372,-2.0701231916721365,-0.14647617737693786,-1.5892114380983369,-0.6273879309507375,0.832309806490013,25.67852222319546,-2.39557446906392,0.4809117535737997,8,0.3719997406005877,1.1894998550415057,2.540499687194826,2.907999515533449,0.869999885559082,0,0.12455390175409353,-3.083843483028005,8.989999771118164,-1.462875585632483,9.152000427246094,-1.515551222820328,9.336999893188477,0.12455390175409353
3962,2015-08-25,9.527000427246094,9.579000473022461,8.717000007629395,8.805999755859375,21701391.0,0.09669622723949356,1.089696165423616,360.5264663811841,37.834619413719835,31.7102423321503,-0.10496495740740386,0.3570763433812978,1.311470869081253,1.6855338877205224,32.635153193870764,0.8920001983642596,-0.5248197663099035,-0.23689956665038991,-1.1902457770237174,0.7164466437229375,-0.7135726718370545,0.2397735385362747,-1.209000587463379,92.8571847124987,68.2672878015151,0.4766731051866639,8,-0.4680004119873047,0.3144993782043457,1.7004995346069336,2.0679993629455566,0.5279998779296857,1,-0.008817107557080095,2.2303130662458925,8.687000274658201,-3.083843483028005,8.989999771118164,-1.462875585632483,9.152000427246094,-0.008817107557080095
3963,2015-08-26,9.22599983215332,9.642000198364258,9.201000213623047,9.385000228881836,16273260.0,-0.031594476917619074,-3.220102942250128,-0.2205273906648466,36.20836529894565,32.39409810183961,0.1726479997323871,0.6090479793450232,1.5716021589966402,1.9752628595947126,31.99408323630936,0.44099998474121094,-0.5426394162172947,-0.486950159072876,-1.4409543693428901,0.46705405119713816,-0.963952264207883,-0.009948053937868906,-0.9079999923706055,68.58004127305402,44.32703587312083,0.4770021051350068,8,-0.18149995803833008,0.38299989700317383,2.0265002250671387,2.36899995803833,0.5819997787475604,2,0.0024929291033166656,1.089696165423616,9.527000427246094,2.2303130662458925,8.687000274658201,-3.083843483028005,8.989999771118164,0.0024929291033166656
3964,2015-08-27,9.52299976348877,9.668999671936037,9.45300006866455,9.597999572753906,11180911.0,0.032191625486527986,-1.0093061217247985,0.4716957366665867,42.40539934479977,33.38920060062701,-0.16174045009675986,0.2660691856791857,1.2400488046434592,1.6641331008013331,32.17865767982639,0.4429998397827166,-0.554422738023419,-0.15210022926330602,-1.07079179189906,0.7665913333724479,-0.611446010581183,0.30724555205457094,-1.1520399093627933,89.19319566349893,61.31381495378638,0.4593457813178772,8,-0.4864997863769531,0.051000118255615234,1.6045002937316895,1.9720001220703125,0.22800064086914062,3,-0.04200353128894052,-3.220102942250128,9.22599983215332,1.089696165423616,9.527000427246094,2.2303130662458925,8.687000274658201,-0.04200353128894052
3965,2015-08-28,9.552000045776367,9.631999969482422,9.461000442504883,9.562999725341797,9145054.0,0.003045288565351578,1.2952930785084293,0.1466627671884338,41.03486611745502,33.82255865596096,-0.20667440633632594,0.19567163896321915,1.173863023782765,1.6223055481630606,32.373206755621744,0.17099952697753906,-0.5014884926196981,-0.09044995307922399,-0.9756512810645042,0.7947513749060562,-0.533050617071865,0.352150710913417,-1.1031578025817872,91.33977493000963,62.73675249702041,0.4426006639926401,8,-0.5155000686645508,0.021999835968017578,1.5755000114440918,1.9429998397827148,0.5030002593994123,4,-0.0009421926801504998,-1.0093061217247985,9.52299976348877,-3.220102942250128,9.22599983215332,1.089696165423616,9.527000427246094,-0.0009421926801504998
3966,2015-08-31,9.753999710083008,9.895000457763672,9.427000045776367,9.50100040435791,11603226.0,0.02114736843996967,-1.3341665100991964,-23.000606901335182,48.573075695482814,35.22303796521363,-0.43287520426159176,-0.039959002890462614,0.9238468232222559,1.4062876156416806,32.304832808849305,0.4680004119873047,-0.47665779386927554,0.13159971237182688,-0.7223333140643948,0.9855327388080486,-0.29536680084628486,0.5585662255899386,-1.2319480211639409,88.03050137505537,53.94202650265615,0.4269665132181111,8,-0.6474995613098145,-0.31999969482421875,1.3735003471374512,1.7410001754760742,0.40600013732910156,0,-0.04100877900547628,1.2952930785084293,9.552000045776367,-1.0093061217247985,9.52299976348877,-3.220102942250128,9.22599983215332,-0.04100877900547628
3967,2015-09-01,9.449000358581543,9.645000457763672,9.317999839782717,9.595999717712402,11043034.0,-0.03126915732693514,1.6693836560244617,-0.5810267293404551,49.38452766271445,37.386816553483214,-0.1816207723559664,0.22739613538436565,1.1751672000777553,1.6910416888867097,32.066436833265335,0.4359998703002912,-0.4629856707764599,-0.1420996665954597,-0.9717266905427042,0.6875273573517848,-0.5569131785690828,0.27271384537816346,-0.8171127681549084,35.734878633305485,-2.0414983696064866,0.41481351197362243,9,-0.3425002098083496,-0.050000667572021484,1.5209994316101074,1.8884992599487305,1.0309991836547852,1,0.01142975950230074,-1.3341665100991964,9.753999710083008,1.2952930785084293,9.552000045776367,-1.0093061217247985,9.52299976348877,0.01142975950230074
3968,2015-09-02,9.52400016784668,9.79699993133545,9.47700023651123,9.47700023651123,10822577.0,0.007937327380564962,-12.617028184160867,-0.3197288179577008,48.060154067931464,39.5522304975391,-0.25401770703650506,0.09247671777639965,1.0483486276728122,1.5941909690852931,32.51362112634323,0.34799957275390625,-0.46401002975923156,-0.02604985237121582,-0.7760350455792668,0.7239353408368352,-0.40104244897524133,0.3489427442328097,-0.7910635480330814,35.7019250316925,-3.9684952752608353,0.3749925966040258,9,-0.41750001907348633,-0.1250004768371582,1.428499698638916,1.795999526977539,0.8559999465942383,2,0.05575389835898714,1.6693836560244617,9.449000358581543,-1.3341665100991964,9.753999710083008,1.2952930785084293,9.552000045776367,0.05575389835898714
3969,2015-09-03,9.82800006866455,9.914999961853027,9.609999656677246,9.65999984741211,9513153.0,0.03191935063632023,-1.2761165615136343,3.574478014731246,54.482953238532275,42.56969172545088,-0.5051665490093598,-0.2534206201120135,0.6938657561609887,1.2700457427063778,33.10766912910613,0.39099979400634766,-0.4605355740552586,0.2963000297546383,-0.40352419073527024,0.9961242502445469,-0.05361208049031596,0.6462121399995926,-1.0020983418149463,85.42715654952072,39.93438235461805,0.34991211024495394,9,-0.7115001678466797,-0.4290003776550293,1.0607497692108154,1.4694995880126953,0.7869997024536133,3,-0.0020350485982839617,-12.617028184160867,9.52400016784668,1.6693836560244617,9.449000358581543,-1.3341665100991964,9.753999710083008,-0.0020350485982839617
3970,2015-09-04,9.741000175476074,9.90999984741211,9.642999649047852,9.871999740600586,13560239.0,-0.008852247922328083,1.5797148188247219,-0.7797582892921816,51.76978654981433,45.52819415437728,-0.3357410162589929,-0.20397144664161182,0.7294592051189497,1.3389841449471156,33.420266607180174,0.2670001983642578,-0.41053169780087373,0.22650012969970668,-0.4317399601987919,0.8847402195982053,-0.10261991524954261,0.555620174648956,-0.8061886251261274,70.85431309904145,21.308613510920395,0.3291200449492497,9,-0.4250001907348633,-0.3620004653930664,1.025749683380127,1.4419994354248047,0.8739995956420898,4,0.001026612124185311,-1.2761165615136343,9.82800006866455,-12.617028184160867,9.52400016784668,1.6693836560244617,9.449000358581543,0.001026612124185311
3971,2015-09-07,9.779999732971193,9.859999656677246,9.62600040435791,9.817999839782717,4794327.0,0.004003650219954302,2.8360614730392126,0.29007811419377855,51.58867259347985,47.056422285461736,-0.2272965292506388,-0.29096775109246487,0.6531147437794811,1.284680929706175,33.764004635580356,0.23399925231933594,-0.3347551250000276,0.28649969100952255,-0.3028514652745731,0.8758508472936182,-0.008175887132525261,0.5811752691515704,-0.7471693414709382,77.38690095846668,28.318188223244057,0.29467557814204776,9,-0.22199964523315607,-0.40100002288818537,0.9630000591278058,1.4029998779296857,0.6450004577636701,0,0.02811866868231916,1.5797148188247219,9.741000175476074,-1.2761165615136343,9.82800006866455,-12.617028184160867,9.52400016784668,0.02811866868231916
3972,2015-09-08,9.946999549865724,10.05500030517578,9.807000160217283,9.850000381469727,6689928.0,0.017075646365462216,-1.710389860804892,-2.552602519700895,59.25363957402915,49.61700831602656,-0.3670537961572098,-0.47491330904094475,0.4580000847601884,1.1084623429583083,33.325329762064094,0.2750005722045863,-0.22893261663410236,0.44879951477050994,-0.153969576175772,1.051568605716792,0.14741496929736897,0.7501840602436509,-0.8259522013301925,81.31475043600126,24.963524064636744,0.3013845454731408,9,-0.2604994773864764,-0.5679998397827166,0.6010000705718976,1.2360000610351545,0.6230001449584961,1,0.021413522387186523,2.8360614730392126,9.779999732971193,1.5797148188247219,9.741000175476074,-1.2761165615136343,9.82800006866455,0.021413522387186523
3973,2015-09-09,9.822999954223633,10.234999656677246,9.66100025177002,10.1899995803833,11557234.0,-0.012466030084797297,1.5120336227746718,-3.783533737747077,60.37093965995525,51.613179462154946,-0.1670289068728632,-0.3423165762280824,0.543321224842888,1.2181972264819798,32.015590364634,0.5739994049072266,-0.07909677581518793,0.30819993019104075,-0.3117749755122876,0.9281748358943691,-0.0017875226606225425,0.618187383042704,-0.589878250891271,34.080047607421875,-27.500785150991902,0.30998745285166396,9,-0.046500205993652344,-0.444000244140625,0.6937499046325684,1.359999656677246,1.2819995880126953,2,0.06688380241009795,-1.710389860804892,9.946999549865724,2.8360614730392126,9.779999732971193,1.5797148188247219,9.741000175476074,0.06688380241009795
3974,2015-09-10,9.79300022125244,9.866000175476074,9.720000267028807,9.75,6580616.0,-0.0030540296356506014,-1.834958288195635,-0.11716693475249433,62.93910771302705,54.04698408388517,-0.10583117833201428,-0.3175727098329588,0.5386545299720673,1.2307388905334165,30.683908820201257,0.1459999084472674,-0.020265823960102125,0.27120018005370916,-0.35843101406638844,0.9008313741738068,-0.04361541700633964,0.586015777113758,-0.4196156044517938,27.422006884002077,-38.571233027870036,0.31481559706004847,9,-0.01650047302245916,-0.4140005111694318,0.7237496376037615,1.3899993896484393,1.2019996643066424,3,0.05994076176109853,1.5120336227746718,9.822999954223633,-1.710389860804892,9.946999549865724,2.8360614730392126,9.779999732971193,0.05994076176109853
3975,2015-09-11,9.58199977874756,9.803000450134276,9.572999954223633,9.803000450134276,4839046.0,-0.02154604694554929,1.0814461283529708,-5.139524052429769,64.86217008983424,55.85688346103532,0.12278432874236955,-0.10676960923849066,0.7132726633218578,1.4227972315041821,29.07588456964849,0.23000049591064275,0.07021834849071418,0.05684976577759038,-0.5733417956059874,0.6870413271611682,-0.25824601491419763,0.3719455464693784,-0.08798905636419008,1.359490720399256,-66.85267957431066,0.31509578069178884,9,0.1944999694824201,-0.22300004959106623,0.859750032424925,1.6009998321533185,1.5080003738403303,4,0.10780630517877388,-1.834958288195635,9.79300022125244,1.5120336227746718,9.822999954223633,-1.710389860804892,9.946999549865724,0.10780630517877388
3976,2015-09-14,9.774999618530273,9.82800006866455,9.61400032043457,9.61400032043457,5406455.0,0.020141916535082682,-1.6583935552659637,-0.7285013981427259,55.24533328599921,56.50808408584475,-0.07478818639301466,-0.30293604710456634,0.48780090291722544,1.216176245919538,27.30543907086774,0.2460002899169904,0.1227997876080611,0.24199962615966797,-0.3969127597775266,0.8809120120968625,-0.07745656680892843,0.5614558191282644,-0.20199966430664062,30.513558171998557,-33.15267052536984,0.31945619296859695,9,0.08100032806396484,-0.43599987030029297,0.6492500305175781,1.4079999923706055,1.260000228881836,0,0.0859335227998903,1.0814461283529708,9.58199977874756,-1.834958288195635,9.79300022125244,1.5120336227746718,9.822999954223633,0.0859335227998903
3977,2015-09-15,10.09000015258789,10.18000030517578,9.779999732971193,9.800000190734863,9390583.0,0.032225119831255755,-1.424239446754775,1.8012498519132805,68.16654581971132,58.742127613820294,-0.32329920294915837,-0.6164643498727091,0.1558920508566537,0.8890883190942418,25.974696221795533,0.40500068664550604,0.19016135472087647,0.5360001564025882,-0.14789781653234968,1.2198981293375262,0.19405116993512017,0.8779491428700563,-0.5170001983642578,78.09674180336725,14.43029156070152,0.3419489864674687,9,-0.18600034713745117,-0.7985000610351562,0.33424949645996094,0.9379997253417969,1.1599998474121094,1,0.03320119257491316,-1.6583935552659637,9.774999618530273,1.0814461283529708,9.58199977874756,-1.834958288195635,9.79300022125244,0.03320119257491316
3978,2015-09-16,10.225000381469727,10.335000038146973,10.145000457763672,10.170000076293944,7577371.0,0.013379606227975183,-2.61905540417802,0.1896562496917062,65.83937377643639,60.00395211803186,-0.3893497210877417,-0.7183573281703595,0.006331958600913623,0.7378728559288774,24.202193002233564,0.24499988555908203,0.21503403023169376,0.626600360870361,-0.11115987782769565,1.3643605995684176,0.25772024152133355,0.9954804802193884,-0.6110000610351562,85.56435110730087,24.08889771252865,0.3688801193490279,9,-0.27100038528442383,-0.8985004425048828,0.19424962997436523,0.7630000114440918,1.3350000381469727,2,0.033740762883463615,-1.424239446754775,10.09000015258789,-1.6583935552659637,9.774999618530273,1.0814461283529708,9.58199977874756,0.033740762883463615
3979,2015-09-17,10.0600004196167,10.28499984741211,10.0600004196167,10.270000457763672,5117040.0,-0.016136914982619377,-1.142851304035858,-3.8181613261200043,60.79933534691752,61.00723531771,-0.21007085824289362,-0.5078838976582265,0.14810694144983394,0.8911220046523454,21.87389600927214,0.22499942779541016,0.25862773504999836,0.4162003993988037,-0.3176370182307391,1.1500378170283465,0.0492816905840332,0.7831191082135742,-0.3306401443481448,63.91081519120417,5.956345098241741,0.3669187088147712,9,-0.10600042343139648,-0.7335004806518555,0.1582496166229248,0.6919999122619629,1.8099994659423828,3,0.10387664801503504,-2.61905540417802,10.225000381469727,-1.424239446754775,10.09000015258789,-1.6583935552659637,9.774999618530273,0.10387664801503504
3980,2015-09-18,9.77400016784668,10.039999961853027,9.708000183105467,10.024999618530273,12395871.0,-0.02842944730025332,1.3629865942643942,1.195235262328509,50.410518609576684,60.87632931949853,0.09063383290900084,-0.16879074768464264,0.3969250859284692,1.172211328906279,18.797894612768317,0.35200023651123225,0.29924944125846764,0.09100012779235911,-0.576551868259152,0.7585521238438702,-0.24277587023339642,0.42477612581811464,0.560999870300293,22.19138835723252,-30.638486523332013,0.33377599802575514,9,0.17999982833862305,-0.44750022888183594,0.44424986839294434,0.9730000495910645,2.1510000228881854,4,0.12492323478048406,-1.142851304035858,10.0600004196167,-2.61905540417802,10.225000381469727,-1.424239446754775,10.09000015258789,0.12492323478048406
3981,2015-09-21,9.769000053405762,9.833999633789062,9.538999557495117,9.708999633789062,7065950.0,-0.0005115729849654027,2.105270819007273,-0.2390460196358552,57.49063068420785,60.68043944285172,0.10494571955269905,-0.08281990793792815,0.36311244107579554,1.1762133708840814,15.050055602002582,0.2950000762939453,0.29124959740922485,0.031900024414062145,-0.44350920957511164,0.5073092584032359,-0.20580459258052386,0.26960464140864815,0.5534599876403803,28.894517214649674,-25.019688186848946,0.23770461699458653,9,0.1679997444152832,-0.44250011444091797,0.4492499828338623,0.9780001640319824,1.996000289916994,0,0.13522367611428043,1.3629865942643942,9.77400016784668,-1.142851304035858,10.0600004196167,-2.61905540417802,10.225000381469727,0.13522367611428043
3982,2015-09-22,9.442999839782717,9.848999977111816,9.428999900817873,9.840999603271484,8560375.0,-0.03337088871336347,1.0289833706125766,-6.633283000874166,48.30330278139688,59.33959090078967,0.39329429698653584,0.24934876568097053,0.6476457674719125,1.4922841501114288,13.652363846235115,0.42000007629394354,0.29341980522008626,-0.2899001598358133,-0.7745197040633549,0.1947193843917283,-0.5322099319495841,-0.04759038772204249,0.8481217819213835,1.5452468921379805,-52.41421708443609,0.24230977211377067,9,0.43900012969970525,-0.11649990081787287,0.7752501964569074,1.3040003776550275,2.1669998168945277,1,0.16859049397866177,2.105270819007273,9.769000053405762,1.3629865942643942,9.77400016784668,-1.142851304035858,10.0600004196167,0.16859049397866177
3983,2015-09-23,9.24899959564209,9.48799991607666,9.225000381469727,9.442999839782717,8233752.0,-0.02054434474554545,-1.1735617960702098,0.48743808900806496,37.285894501945045,56.48923387733612,0.5557533936153156,0.46921746579411305,0.7965862873284237,1.6793573522150211,12.524341172645261,0.2629995346069336,0.28812817420613257,-0.4850503921508782,-0.9646888216087781,-0.005411962692978278,-0.7248696068798282,-0.24523117742192824,0.990394722808837,2.264077949419248,-45.74387982223497,0.23981921472895007,9,0.5310006141662598,0.0775003433227539,0.9692504405975342,1.4980006217956543,1.8660001754760742,2,0.21634776644392262,1.0289833706125766,9.442999839782717,2.105270819007273,9.769000053405762,1.3629865942643942,9.77400016784668,0.21634776644392262
3984,2015-09-24,9.123000144958496,9.300999641418457,8.968000411987305,9.22599983215332,10525857.0,-0.013623035592191135,1.6324121995258,0.530925554506838,36.658030341338,53.35544057194765,0.6444941024982391,0.5941772235950751,0.8704583726270521,1.794113978521116,11.604234853020602,0.33299922943115234,0.2333476799106844,-0.5910498619079583,-1.136575506598044,-0.045524217217872476,-0.8638126842530003,-0.31828703956291626,1.0352426585339352,14.458936385804124,-29.392614834306634,0.2727628223450427,9,0.5285000801086426,0.20349979400634766,1.029249668121338,1.5679998397827148,2.0719995498657244,3,0.26712706740500547,-1.1735617960702098,9.24899959564209,1.0289833706125766,9.442999839782717,2.105270819007273,9.769000053405762,0.26712706740500547
3985,2015-09-25,9.54300022125244,9.633999824523926,9.284000396728516,9.298999786376953,8282041.0,0.04603749529983747,-1.5547476758472585,-2.368943455274373,45.60623901612788,52.28443009751751,0.2440440000506765,0.18284277664712967,0.4010082928580925,1.360409085995622,10.294836332814603,0.5109996795654297,0.19047333472402883,-0.1705997943878188,-0.7167028070813011,0.37550321830566347,-0.44365130073455994,0.10245171195892233,0.4962183430894793,65.26675290513569,24.597325509468945,0.2730515063467411,9,0.10850000381469904,-0.21650028228759588,0.48824954032898127,1.036999702453615,1.901999473571781,4,0.24384361420472045,1.6324121995258,9.123000144958496,-1.1735617960702098,9.24899959564209,1.0289833706125766,9.442999839782717,0.24384361420472045
3986,2015-09-28,9.354000091552734,9.51099967956543,9.262999534606934,9.470000267028807,6394745.0,-0.019805105870038475,1.50506461416936,-0.47540970791821485,39.09526884383065,49.054288211308545,0.41017992178900187,0.3587318043940133,0.5402440869313327,1.5324703453383037,9.714514149004494,0.28000068664550604,0.13404099077329867,-0.3395999431610104,-0.9083039846999252,0.22910409837790446,-0.6239519639304678,-0.05524792239155296,0.5780966575537239,43.81383315562435,7.943489331551106,0.2843520207694575,9,0.2975001335144043,-0.027500152587890625,0.5084998607635498,1.1034998893737793,1.6759996414184588,0,0.27485568462885834,-1.5547476758472585,9.54300022125244,1.6324121995258,9.123000144958496,-1.1735617960702098,9.24899959564209,0.27485568462885834
3987,2015-09-29,9.557000160217283,9.701000213623047,9.1899995803833,9.208000183105467,8989605.0,0.021701952819935366,-1.6545405904836226,-3.00861594113541,45.2466105891884,46.76620341272544,0.13815085935171645,0.1731132720807409,0.29123036631004773,1.3130608496299896,8.705107028739013,0.5110006332397461,0.09030484234113345,-0.1419998645782492,-0.7029225422195928,0.4189228130630944,-0.422461203398921,0.1384614742424226,0.2786869551772586,80.3546940825336,42.42964205169902,0.2804613388206717,9,0.06949996948242365,-0.031000137329099786,-0.08925008773803533,0.6244997978210467,1.4079999923706072,1,0.23103485885630382,1.50506461416936,9.354000091552734,-1.5547476758472585,9.54300022125244,1.6324121995258,9.123000144958496,0.23103485885630382
3988,2015-09-30,10.05500030517578,10.095000267028807,9.675999641418457,9.78499984741211,9085472.0,0.05210841651248588,1.3942866796366373,0.7736403308621548,54.01102185302971,46.01194635784901,-0.43192085030394445,-0.2983632049384486,-0.2250564020261674,0.8023385680552639,8.138054778138319,0.5380001068115234,0.08369924594213884,0.3294502735137925,-0.24665751634483435,0.9055580633724194,0.041396378584479976,0.6175041684431051,-1.0869998931884748,96.45075714303847,54.83438566274779,0.2880538949293133,9,-0.5234999656677228,-0.4035000801086408,-0.6047503948211652,0.1264996528625506,1.0549993515014666,2,0.15464935895636267,-1.6545405904836226,9.557000160217283,1.50506461416936,9.354000091552734,-1.5547476758472585,9.54300022125244,0.15464935895636267
3989,2015-10-01,9.80799961090088,10.225000381469727,9.75100040435791,10.204999923706056,7247768.0,-0.024564961390180717,1.1693301820705544,-1.4703690360135164,53.422163817005554,46.34657360311888,-0.25079996809899363,-0.0557985418801028,-0.007487818316915806,1.0376064124419955,7.971415511321553,0.4739999771118164,0.006857569287220144,0.08344960212707697,-0.49197844054876505,0.658877644802919,-0.20426441921084404,0.371163623464998,-0.8174592018127456,59.71010166068219,12.464426726692743,0.28771402133792134,10,-0.21149921417236506,-0.156499385833742,-0.4812498092651385,0.3735003471374494,1.4670000076293928,3,0.13325858605914376,1.3942866796366373,10.05500030517578,-1.6545405904836226,9.557000160217283,1.50506461416936,9.354000091552734,0.13325858605914376
3990,2015-10-02,9.75100040435791,10.175000190734863,9.722000122070312,9.934000015258787,9500363.0,-0.00581150171331779,-2.75933393218233,0.4609558355453551,49.620985404812885,45.47216857207499,-0.22060538845385302,0.002095718732014973,0.02493530701969604,1.0802666385499151,7.768340085797474,0.4530000686645508,-0.0776844738448581,0.025950384140013938,-0.5495552184898926,0.6014559867699205,-0.26180241717493935,0.3137031854549672,-0.7110815963745107,54.20293620891257,4.640794189714697,0.2877528013149533,10,-0.15450000762939453,-0.09950017929077148,-0.44575047492980957,0.4304995536804199,1.5539999008178693,4,0.1480872967476199,1.1693301820705544,9.80799961090088,1.3942866796366373,10.05500030517578,-1.6545405904836226,9.557000160217283,0.1480872967476199
3991,2015-10-05,10.05500030517578,10.15999984741211,9.947999954223633,9.970000267028807,6829929.0,0.03117627814700996,-2.2868031374985196,-0.4644820703636001,49.44532742005004,45.59906019859202,-0.5361518646739825,-0.2953902961270831,-0.28884804133038955,0.7628314068177566,7.5134688466090855,0.4089994430541992,-0.1362791547764104,0.3162002563476545,-0.2776805171740282,0.9100810298693371,0.01925986958681314,0.6131406431084958,-0.9676782342529275,83.5748845686399,36.06804417045616,0.29694038676084117,10,-0.45849990844726385,-0.4035000801086408,-0.7497503757476789,0.1264996528625506,1.2699995040893555,0,0.13823961685341213,-2.75933393218233,9.75100040435791,1.1693301820705544,9.80799961090088,1.3942866796366373,10.05500030517578,0.13823961685341213
3992,2015-10-06,10.15999984741211,10.274999618530273,10.029999732971193,10.079999923706056,5521392.0,0.010442520044706693,-1.7222163353537405,0.941175150624355,48.959991455078125,46.89618208227347,-0.590887276823036,-0.40434519032899985,-0.40180667426478855,0.6419966263345618,7.91782678466158,0.24499988555908025,-0.14304031907524895,0.4105497837066654,-0.2062487510484008,1.0273483184617316,0.1021505163291323,0.7189490510841985,-1.0271706440673825,80.80137303633038,36.534326826173015,0.30839926737753287,10,-0.5384998321533203,-0.5084996223449707,-0.8897497653961182,0.021500110626220703,1.255000114440918,1,0.08562991128200514,-2.2868031374985196,10.05500030517578,-2.75933393218233,9.75100040435791,1.1693301820705544,9.80799961090088,0.08562991128200514
3993,2015-10-07,10.479999542236328,10.574999809265137,10.15999984741211,10.260000228881836,7807115.0,0.03149603342816265,1.0243908112282398,2.749994039529899,56.402426170918815,49.09000384111579,-0.802273967114175,-0.7089485844685548,-0.7291125524018067,0.30498762176890715,8.809625302212758,0.41499996185302734,-0.16028050997392107,0.6976994991302483,-0.00023769990173860833,1.3956366981622352,0.34873089961425485,1.0466680986462418,-1.2786401139804688,88.8628016569119,45.13571073708762,0.34896859951599357,10,-0.5974998474121094,-0.7084994316101074,-1.2272496223449707,-0.29849958419799805,0.8850002288818359,2,0.04627868621529241,-1.7222163353537405,10.15999984741211,-2.2868031374985196,10.05500030517578,-2.75933393218233,9.75100040435791,0.04627868621529241
3994,2015-10-08,10.380000114440918,10.59000015258789,10.345000267028807,10.484999656677246,5525946.0,-0.009541930549938904,-1.8000108991825248,-0.47727213615043823,59.793150618640205,50.666327352506045,-0.5645906369513742,-0.5931277497049479,-0.6388602699991353,0.38586635790619184,9.760573860027876,0.2449998855590838,-0.128404532989693,0.568350076675415,-0.17909540075821795,1.315795554109048,0.19462733795859855,0.9420728153922315,-1.0687494557043173,75.80644806869971,28.142601108389385,0.3737227387168164,10,-0.49000024795532227,-0.6009998321533203,-1.1272501945495605,-0.1985001564025879,0.8299999237060547,3,0.07032750811059563,1.0243908112282398,10.479999542236328,-1.7222163353537405,10.15999984741211,-2.2868031374985196,10.05500030517578,0.07032750811059563
3995,2015-10-09,10.614999771118164,10.635000228881836,10.4399995803833,10.53499984741211,5973006.0,0.022639658389821182,2.2499880791544147,-0.7619073569482289,62.72563345206453,53.29192342008758,-0.7057531786760656,-0.7871259813875522,-0.8786594826163281,0.13275872893015084,10.642136202438037,0.25500011444091797,-0.03884907709019636,0.7516997337341316,-0.06818243066764396,1.571581898135907,0.3417586515332438,1.1616408159350193,-1.1758741629964344,97.08872638025909,45.10707015670419,0.4099410822008878,10,-0.7024998664855957,-0.8134994506835938,-1.3572499752044678,-0.47099971771240234,0.6100006103515625,4,0.06217615276901567,-1.8000108991825248,10.380000114440918,1.0243908112282398,10.479999542236328,-1.7222163353537405,10.15999984741211,0.06217615276901567
3996,2015-10-12,10.614999771118164,10.6899995803833,10.515000343322754,10.654999732971193,4674390.0,0.0,2.1818142410029218,-0.5000000000000222,69.54637458809547,55.99189719774392,-0.567777371241883,-0.7599306635412084,-0.8819460927987759,0.11718133742114212,11.688535101597022,0.17499923706054688,0.0726866784086102,0.709699726104736,-0.17466238591110894,1.5940618381205809,0.2675186700968144,1.1518807821126575,-1.0323692085052212,88.63638990838942,29.024243578322142,0.44218105600792224,10,-0.43200016021728516,-0.7859997749328613,-1.2674999237060547,-0.4809999465942383,0.7800006866455078,0,0.06500240687098313,2.2499880791544147,10.614999771118164,-1.8000108991825248,10.380000114440918,1.0243908112282398,10.479999542236328,0.06500240687098313
3997,2015-10-13,10.425000190734863,10.600000381469727,10.345000267028807,10.600000381469727,4877823.0,-0.017899160101751632,1.9142838458646205,4.375008940705048,69.6393044096484,57.72837303736823,-0.270108457270247,-0.5729208503666108,-0.6949296658759856,0.2914582540144739,12.030552284596071,0.26999950408935725,0.13342914899343228,0.5029501438140862,-0.4084190401469101,1.4143193277750825,0.04726555183358805,0.9586347357945844,-0.6873379656340699,50.00008996932046,-16.169475943425873,0.45568459198049777,10,-0.21900033950805664,-0.5960001945495605,-0.9565002918243408,-0.3035001754760742,1.1700000762939435,1,0.0863308970804757,2.1818142410029218,10.614999771118164,2.2499880791544147,10.614999771118164,-1.8000108991825248,10.380000114440918,0.0863308970804757
3998,2015-10-14,10.56999969482422,10.71500015258789,10.229999542236328,10.300000190734863,7884532.0,0.01390882507783786,-1.3658520132955896,-1.5428526275061274,74.01262345470937,60.01620188600198,-0.3736680212419099,-0.7280775562862818,-0.8499931761359854,0.1284657023759035,11.878618596066696,0.4850006103515625,0.2422369600299863,0.6306996822357203,-0.317143200003434,1.5785425644748745,0.15677824111614314,1.1046211233552974,-0.6990102399838758,70.10303602328179,-2.4998604441840087,0.47392144111957724,10,-0.35149955749511896,-0.7284994125366229,-1.0372498035430926,-0.6059999465942401,1.2100000381469727,2,0.07994326314338274,1.9142838458646205,10.425000190734863,2.1818142410029218,10.614999771118164,2.2499880791544147,10.614999771118164,0.07994326314338274
3999,2015-10-15,11.104999542236328,11.18000030517578,10.670000076293944,10.710000038146973,11241818.0,0.05061493499134917,-1.1473719715784474,1.4629638132914091,74.9680406031447,62.83254135248329,-0.7882315016748613,-1.2445851096365104,-1.384212076143669,-0.42766638188649253,12.350989242593409,0.610000610351559,0.33885248550890346,1.1134495735168457,0.03182168132405927,2.195077465709632,0.5726356274204534,1.654263519613238,-1.0989683757563764,92.10518918875525,17.80703390392958,0.540813946096393,10,-0.5409994125366211,-1.0309991836547852,-1.527249813079834,-1.16849946975708,0.8150005340576172,3,0.023412898658208947,-1.3658520132955896,10.56999969482422,1.9142838458646205,10.425000190734863,2.1818142410029218,10.614999771118164,0.023412898658208947
4000,2015-10-16,10.994999885559082,11.199999809265137,10.895000457763672,11.199999809265137,7474102.0,-0.009905417488661583,1.9756045367001926,-0.5189878001965296,76.91048620548905,65.88422566197652,-0.540000030650484,-1.0945386108302735,-1.2711474159865457,-0.3348629956769251,13.61204534449197,0.30499935150146484,0.370210462274029,0.9423999309539788,-0.222178742871872,2.1069786047798296,0.3601105940410534,1.5246892678669042,-0.7776542741138819,78.86599306472498,0.6823733154106577,0.5822893369129251,10,-0.38000011444091797,-0.9109997749328613,-1.417250156402588,-1.058499813079834,0.8400001525878906,4,0.019554356964593733,-1.1473719715784474,11.104999542236328,-1.3658520132955896,10.56999969482422,1.9142838458646205,10.425000190734863,0.019554356964593733
4001,2015-10-19,11.09000015258789,11.119999885559082,10.9350004196167,10.94499969482422,2960675.0,0.008640315417700162,-1.2424312483382847,-0.707319569404247,76.06258911318584,68.89562540176625,-0.5283027189675273,-1.1441602588465472,-1.3656229279480954,-0.4487574223505142,14.51158378375996,0.1849994659423828,0.4307718023177429,0.9713501930236816,-0.2726395488090976,2.215339934856461,0.3493553221072929,1.5933450639400704,-0.6761237015787032,88.65983233033697,10.306732818302322,0.6219948709163896,10,-0.4100003242492676,-1.00600004196167,-1.5222504138946533,-1.1635003089904785,0.2049999237060547,0,0.012173149416083051,1.9756045367001926,10.994999885559082,-1.1473719715784474,11.104999542236328,-1.3658520132955896,10.56999969482422,0.012173149416083051
4002,2015-10-20,11.03499984741211,11.109999656677246,10.904999732971193,11.100000381469727,3109402.0,-0.004959450353384076,3.8235795709540916,-0.44827813001500116,69.61570471950955,70.36376746272077,-0.37563271622709316,-1.0158596847277899,-1.299539594187138,-0.4113266997029168,15.152227640294507,0.2049999237060529,0.5186217825323816,0.8367498874664303,-0.4287556783149924,2.102255453247853,0.20399710457571985,1.4695026703571408,-0.46389872475173277,82.98969933704906,6.63973283377932,0.632752782890711,10,-0.32000017166137695,-0.9509997367858887,-1.4375,-1.1085000038146973,0.5950002670288086,1,0.03262352653643119,-1.2424312483382847,11.09000015258789,1.9756045367001926,10.994999885559082,-1.1473719715784474,11.104999542236328,0.03262352653643119
4003,2015-10-21,11.25,11.279999732971193,11.050000190734863,11.109999656677246,4825086.0,0.019483475809771944,1.2999976158119122,-2.1538337392529123,79.2376783065877,72.52427053915939,-0.5251466676398451,-1.131264052204747,-1.4890597778951289,-0.6436229497738353,15.483806242272157,0.2449998855590838,0.5986747616239896,0.9517000198364265,-0.3142132026467461,2.217613242319599,0.31874340859484107,1.584656631078012,-0.553119140018671,95.08200822036429,15.94035780055981,0.6329566112415863,10,-0.49500036239624023,-1.125999927520752,-1.652250051498413,-1.323500156402588,1.875,2,0.030666690402560537,3.8235795709540916,11.03499984741211,-1.2424312483382847,11.09000015258789,1.9756045367001926,10.994999885559082,0.030666690402560537
4004,2015-10-22,11.5600004196167,11.579999923706055,11.260000228881836,11.265000343322756,8034151.0,0.02755559285481768,-1.098356555019136,2.1071382347531564,83.26593187975347,74.80652592001373,-0.7265678587429161,-1.3168447002752863,-1.774675188535472,-0.9679352147038323,15.49596319626585,0.3299999237060547,0.6890593293840563,1.1398504257202156,-0.11885878294702934,2.3985596343874604,0.5104958213865931,1.769205030053838,-0.7464957850373981,97.08036209023298,14.173414800925983,0.6293546043336226,10,-0.6550006866455078,-1.2860002517700195,-1.919750452041626,-1.633500576019287,2.0399999618530273,3,0.01903108177930224,1.2999976158119122,11.25,3.8235795709540916,11.03499984741211,-1.2424312483382847,11.09000015258789,0.01903108177930224
4005,2015-10-23,11.869999885559082,11.914999961853027,11.630000114440918,11.649999618530273,7588909.0,0.02681656182436898,-1.1923126299843376,0.745763424174834,83.30277489730932,76.33501484325971,-0.9385195549035856,-1.521585048865127,-2.0517358404539223,-1.2886731196215653,16.677650359071393,0.3549995422363281,0.7409740482608562,1.3334999084472656,-0.01108641061875204,2.6780862275132833,0.6612067489142568,2.0057930679802745,-0.9031961931544306,95.54454791126487,12.196553772774394,0.6722931595330087,10,-0.7975001335144043,-1.428499698638916,-2.229749917984009,-1.94350004196167,2.159999847412111,4,0.004212316025014706,-1.098356555019136,11.5600004196167,1.2999976158119122,11.25,3.8235795709540916,11.03499984741211,0.004212316025014706
4006,2015-10-26,11.925000190734865,11.94499969482422,11.744999885559082,11.875,5153533.0,0.004633555661840871,3.4444797660296826,0.22727331839246193,82.99068179379303,77.81850121927577,-0.8807776570464885,-1.448354500265621,-2.0757995920525047,-1.351726154646352,17.892609595964377,0.1999998092651385,0.7977140960250964,1.259950208663943,-0.10013558918128851,2.6200360065091743,0.5799073097413263,1.9399931075865595,-0.7685572444405384,98.0769706901026,13.811714157432391,0.6800428989226159,10,-0.8375005722045916,-1.4685001373291033,-2.284750223159792,-1.998500347137453,1.9749994277954084,0,-0.007547182486237425,-1.1923126299843376,11.869999885559082,-1.098356555019136,11.5600004196167,1.2999976158119122,11.25,-0.007547182486237425
4007,2015-10-27,11.765000343322756,11.960000038146973,11.720000267028807,11.94499969482422,6943938.0,-0.013417177765449595,1.2857116906826591,-3.599973297220876,75.5467514950703,77.98895989042698,-0.5707275442428177,-1.1746818794591203,-1.8877609319242286,-1.1964002214867087,19.6620474893771,0.23999977111816584,0.8250518009840135,0.9895503520965594,-0.3501323827096279,2.3292330869027467,0.31970898469346487,1.659391719499654,-0.45084604732245026,78.57145851411248,-4.901058141109274,0.6698413674030937,10,-0.4500002861022967,-1.301000118255617,-2.1332504749298113,-1.8385004997253436,2.2649993896484375,1,-0.039949022806069046,3.4444797660296826,11.925000190734865,-1.1923126299843376,11.869999885559082,-1.098356555019136,11.5600004196167,-0.039949022806069046
4008,2015-10-28,11.609999656677244,11.619999885559082,11.220000267028807,11.399999618530273,7398307.0,-0.013174728612182496,2.47825005286663,-1.1666710818414359,73.92995502515912,77.87361704842859,-0.2823844954642194,-0.9456978135039904,-1.6952092208761602,-1.0473415560817205,20.741508939889787,0.5450000762939489,0.8336922680019647,0.7567996978759748,-0.5873169901208595,2.100916385872809,0.08474135387755766,1.428858041874392,0.35000038146972834,52.702636523675494,-30.428456682423956,0.6720583439984172,10,-0.18249940872192205,-1.1459994316101056,-2.0057497024536115,-1.6834998130798322,1.9700002670288104,2,0.0017226923647815084,1.2857116906826591,11.765000343322756,3.4444797660296826,11.925000190734865,-1.1923126299843376,11.869999885559082,0.0017226923647815084
4009,2015-10-29,11.114999771118164,11.390000343322756,10.975000381469727,11.100000381469727,11277051.0,-0.04263565031842109,-2.13208239765073,0.07142565201792968,58.83392249963773,75.86510997000066,0.23935369862512879,-0.366553630375968,-1.1616720338684985,-0.5619409394334767,21.34164050964195,0.6349992752075178,0.8496995358817863,0.19644980430603098,-1.0577867083147083,1.4506863169267703,-0.4306684520043387,0.8235680606164006,0.8450002670288086,14.21314095892228,-64.37840891837183,0.6271182563103701,10,0.31750011444091797,-0.6509995460510254,-1.5617496967315674,-1.188499927520752,2.8299999237060565,3,0.18083673146847312,2.47825005286663,11.609999656677244,1.2857116906826591,11.765000343322756,3.4444797660296826,11.925000190734865,0.18083673146847312
4010,2015-10-30,11.19499969482422,11.279999732971193,11.130000114440918,11.220000267028807,6475085.0,0.0071974741658504815,1.0689673316101105,-1.666772634791218,59.96563495049415,74.07655950747935,0.2131189644969389,-0.3508123112846224,-1.1961879299790734,-0.653806969000744,22.052798048022122,0.16499996185302912,0.8451528465476859,0.20424976348877166,-0.9272387404735465,1.3357382674510898,-0.3614944884923865,0.7699940154699298,0.7256003570556615,22.334963455381278,-52.71456752817806,0.5657442519811587,10,0.2375001907348615,-0.6199998855590838,-1.7059996128082293,-1.2684998512268084,2.6850004196166974,4,0.2148281154270517,-2.13208239765073,11.114999771118164,2.47825005286663,11.609999656677244,1.2857116906826591,11.765000343322756,0.2148281154270517
4011,2015-11-02,11.44499969482422,11.454999923706055,11.079999923706056,11.109999656677246,4752289.0,0.02233139855426547,1.1126731050786345,-13.399694831205485,67.17170727916742,73.80500423633022,0.020977314835292304,-0.5178902033278572,-1.3870930245630522,-0.9119447378909484,22.94190481374223,0.3749999999999982,0.8017774697829125,0.3847497940063498,-0.6730906261501257,1.4425902141628253,-0.14417041607188708,0.9136700040845867,0.43777637023925564,47.715682961755405,-29.24240976447011,0.5289202100782373,11,0.022500514984129083,-0.8699998855590838,-1.9559996128082293,-1.5184998512268084,2.204999923706053,0,0.22586283154869702,1.0689673316101105,11.19499969482422,-2.13208239765073,11.114999771118164,2.47825005286663,11.609999656677244,0.22586283154869702
4012,2015-11-03,11.029999732971193,11.364999771118164,10.854999542236328,11.289999961853027,11396000.0,-0.03626037334371468,1.4878069204216637,-0.7761199978364312,57.098764432783184,71.34512491701864,0.48633694729427823,-0.03622754721063437,-0.9436819428170846,-0.5097339344300362,23.374906441822574,0.5900001525878924,0.7517737881746225,-0.07375016212463237,-1.0436112599285554,0.8961109356792907,-0.5586807110265948,0.41118038677733004,0.8164653047485331,22.87583165972939,-52.679477445101554,0.4849305489019616,11,0.3775000572204572,-0.45499992370605646,-1.540999650955202,-1.1484999656677264,2.475000381469725,1,0.26019945195284033,1.1126731050786345,11.44499969482422,1.0689673316101105,11.19499969482422,-2.13208239765073,11.114999771118164,0.26019945195284033
4013,2015-11-04,10.96500015258789,11.130000114440918,10.899999618530273,11.09000015258789,6795270.0,-0.005892981138431397,1.2439081122823994,0.4807688075413597,47.472935622518555,67.36812533288142,0.5661997947421327,0.07058921868876844,-0.8407371341624579,-0.45819097980412415,23.172181678964755,0.23000049591064453,0.699240412932344,-0.16299977302551305,-1.0905228828707116,0.7645233368196855,-0.6267613279481115,0.30076178189708536,0.8219769554028318,18.333423402517063,-52.851138302673924,0.4637615549225989,11,0.44249963760375977,-0.14700031280517578,-1.3887500762939453,-1.0885000228881836,2.4700002670288086,2,0.27952572163529976,1.4878069204216637,11.029999732971193,1.1126731050786345,11.44499969482422,1.0689673316101105,11.19499969482422,0.27952572163529976
4014,2015-11-05,11.109999656677246,11.300000190734865,10.984999656677246,11.020000457763672,6955091.0,0.01322384879813554,-2.9374869615492583,-0.7199935913085938,52.04990657052632,63.89558440768331,0.3918634624356798,-0.017830622637065474,-0.9548988150199591,-0.6141043404822408,23.071303182289792,0.33500003814697443,0.6888944227624147,-0.05450024604797399,-0.9129684218667418,0.8039679297707938,-0.4837343339573579,0.3747338418614099,0.621058797368212,42.49999205271908,-26.568128097290312,0.4292340879093836,11,0.2975001335144043,-0.2689995765686035,-1.5184993743896484,-1.2684998512268066,2.190000534057619,3,0.22232226312845182,1.2439081122823994,10.96500015258789,1.4878069204216637,11.029999732971193,1.1126731050786345,11.44499969482422,0.22232226312845182
4015,2015-11-06,11.274999618530273,11.3100004196167,11.100000381469727,11.125,4654515.0,0.014851482173886543,-1.1000123978370542,1.6666772631422788,53.21738201638926,60.58743998797177,0.14928584672433232,-0.13792111168486265,-1.087442739368747,-0.7902871873606614,22.876192735775692,0.21000003814697266,0.6381841181090273,0.07749972343444789,-0.7418807800233544,0.8968802268922502,-0.3321905282944524,0.48718997516334817,0.403495300806636,69.99996821087633,3.269201502616326,0.4096902517289007,11,0.13250017166137695,-0.43399953842163086,-1.6509993076324463,-1.6659998893737793,1.7250003814697266,4,0.23680711012227862,-2.9374869615492583,11.109999656677246,1.2439081122823994,10.96500015258789,1.4878069204216637,11.029999732971193,0.23680711012227862
4016,2015-11-09,11.30500030517578,11.55500030517578,11.255000114440918,11.324999809265135,4982671.0,0.0026608148701132706,-4.000007947293668,-0.13333036633902573,54.73684950218203,58.275228655428634,0.024685302187121394,-0.11971613021904481,-1.0904816539652167,-0.8375571932724615,22.748796617844814,0.3000001907348615,0.5393203530282129,0.07300038337707271,-0.6998985821390331,0.8458993488931785,-0.3134490993809802,0.4594498661351256,0.32408489153509557,64.28575321115407,-0.37232479139800034,0.3864494827580525,11,-0.0675005912780744,-0.35100030899047674,-1.6809999942779523,-1.7310004234313947,2.179999351501465,0,0.22777529763411186,-1.1000123978370542,11.274999618530273,-2.9374869615492583,11.109999656677246,1.2439081122823994,10.96500015258789,0.22777529763411186
4017,2015-11-10,11.324999809265135,11.399999618530273,11.204999923706056,11.354999542236328,3120091.0,0.0017690847898694795,2.249998013176583,1.5000238424491852,51.41242592859328,55.77328097803243,-0.07184747951574977,-0.07255260322461687,-1.0728985516585414,-0.8754438897963723,23.143624336898515,0.19499969482421697,0.4106409292389568,0.047999906539915926,-0.6254704927969605,0.7214703058767924,-0.2887352931285214,0.3847351062083533,0.2576402481772675,64.88545728271527,3.9074346698975972,0.33673519966843796,11,-0.11999988555908025,-0.3299999237060529,-1.7009994983673078,-1.7509999275207502,1.7550001144409197,1,0.2052979998607174,-4.000007947293668,11.30500030517578,-1.1000123978370542,11.274999618530273,-2.9374869615492583,11.109999656677246,0.2052979998607174
4018,2015-11-11,11.414999961853027,11.520000457763672,11.329999923706055,11.335000038146973,3865231.0,0.007947033474937637,-3.2222269317170347,-2.666687859617733,47.02257721630436,54.460909279884284,-0.21502992451234526,-0.10118964043710754,-1.125913254217819,-0.9819516246656619,24.03496793056415,0.19500064849853693,0.2742558304385945,0.09575004577636648,-0.49146725444960637,0.6829673460023393,-0.19785860433661995,0.3893586958893529,0.14000034332275213,75.4385642031226,18.241248878674227,0.2936086501129867,11,-0.21000003814697266,-0.35500001907348633,-1.7784998416900635,-1.9809999465942383,2.119999885559082,2,0.18309243623060123,2.249998013176583,11.324999809265135,-4.000007947293668,11.30500030517578,-1.1000123978370542,11.274999618530273,0.18309243623060123
4019,2015-11-12,11.364999771118164,11.510000228881836,11.3149995803833,11.494999885559082,3513291.0,-0.004380218213049125,1.4374959022011886,-1.625002980235081,38.390802984934616,52.06370572815544,-0.14062622970095084,-0.03237188105763522,-1.0485463849967207,-0.949476200886668,23.90945241164619,0.19500064849853516,0.1700886312050951,0.0327498435974114,-0.5459464351818983,0.6114461223767211,-0.25659829579224436,0.32209798298706716,0.1550006866455078,58.24163386445689,5.6514697890090915,0.2893481393896552,11,-0.15999984741210938,-0.26999998092651367,-1.5379998683929443,-1.9184999465942383,2.185000419616701,3,0.18213820415192794,-3.2222269317170347,11.414999961853027,2.249998013176583,11.324999809265135,-4.000007947293668,11.30500030517578,0.18213820415192794
4020,2015-11-13,11.210000038146973,11.395000457763672,11.085000038146973,11.354999542236328,3271315.0,-0.013638340175341823,1.7555429341629545,1.1153798188020394,34.285708297177536,48.40970584126768,0.01869058281831748,0.14710304372594862,-0.8646121466596135,-0.812521617883549,23.459747412336025,0.3100004196166992,0.07024476746991581,-0.13299989700317383,-0.6930037994265916,0.42700400542024397,-0.4130018482148827,0.14700205420853507,0.3100004196166992,26.59572957058312,-19.404538624557457,0.2800019512117092,11,-0.005000114440917969,-0.11500024795532227,-1.375499963760376,-1.75600004196167,2.3949995040893555,4,0.18644069094342064,1.4374959022011886,11.364999771118164,-3.2222269317170347,11.414999961853027,2.249998013176583,11.324999809265135,0.18644069094342064
4021,2015-11-16,11.225000381469727,11.28499984741211,11.039999961853027,11.050000190734863,2364679.0,0.0013381216121060024,-1.5128109823790916,-1.2069019948304098,37.32394523850139,46.212503708569706,-0.03441789404186757,0.15044873386918312,-0.8511643771532036,-0.8383980313857471,22.934030224976276,0.24499988555908203,0.04964738205845265,-0.12474956512451207,-0.6750842982053928,0.4255851679563687,-0.39991693166495246,0.1504178014159283,0.2849998474121094,38.54171426754908,-3.2006066962145567,0.27516736654044033,11,0.0024995803833007812,-0.13000059127807617,-1.3680002689361572,-1.7485003471374512,2.109999656677246,0,0.1581291365887567,1.7555429341629545,11.210000038146973,1.4374959022011886,11.364999771118164,-3.2222269317170347,11.414999961853027,0.1581291365887567
4022,2015-11-17,11.395000457763672,11.414999961853027,11.289999961853027,11.3100004196167,3441964.0,0.015144772429102282,1.0000152589054787,0.4857139743107667,44.9883625030289,45.936440028626414,-0.16449629159798462,0.009277517100183985,-0.9955381133390482,-1.014404264540751,22.61132393875952,0.18999958038330078,0.021923562711354094,0.027250480651854758,-0.5029182063903797,0.5574191676940892,-0.23783386286926245,0.29233482417297196,0.07569972991943352,73.9583602381799,32.214363119092134,0.26508434352111726,11,-0.1250004768371582,-0.3000006675720215,-1.389000654220581,-1.891000747680664,2.0799999237060547,1,0.18341370030306647,-1.5128109823790916,11.225000381469727,1.7555429341629545,11.210000038146973,1.4374959022011886,11.364999771118164,0.18341370030306647
4023,2015-11-18,11.595000267028807,11.630000114440918,11.34000015258789,11.34000015258789,5280919.0,0.017551540257189746,-1.2745084839577092,2.999999999999979,62.972990388506354,47.150116008401966,-0.2969612584915726,-0.17238897644782902,-1.1630617184385326,-1.223539517116917,22.08177539002018,0.28999996185302734,-0.048901476906921815,0.21000027656554998,-0.32645021212260694,0.7464507652537069,-0.05822496777852848,0.47822552090962844,-0.7400007247924787,94.06782400672391,46.82377259077935,0.2682252443440786,11,-0.26000022888183416,-0.5000004768371564,-1.5775003433227521,-2.091000556945799,1.8800001144409197,2,0.12807241246039025,1.0000152589054787,11.395000457763672,-1.5128109823790916,11.225000381469727,1.7555429341629545,11.210000038146973,0.12807241246039025
4024,2015-11-19,11.779999732971193,11.779999732971193,11.645000457763672,11.71500015258789,5725299.0,0.015955106656482476,3.153850668309759,0.25490020083250997,64.96164568663364,48.45503419398467,-0.4212225987647926,-0.35843892242613684,-1.3117985522555902,-1.4141366517390725,21.05177297141234,0.18499946594238637,-0.049887607585434424,0.383999776840211,-0.17606234637732854,0.9440619000577506,0.10396871523144213,0.6640308384489799,-0.9095001792907738,100.0,47.555980287550696,0.28003106160876956,11,-0.3699998855590838,-0.4649996757507342,-1.7499995231628436,-2.2634997367858904,1.5250005722045863,3,0.14898133737039254,-1.2745084839577092,11.595000267028807,1.0000152589054787,11.395000457763672,-1.5128109823790916,11.225000381469727,0.14898133737039254
4025,2015-11-20,11.920000076293945,11.960000038146973,11.649999618530273,11.739999771118164,6521615.0,0.011884579498835146,1.3846165132230495,2.769253341549582,62.87264385497522,49.359011344295034,-0.5141793360640232,-0.5212247789016011,-1.4063595746947897,-1.5582588743022754,19.53989872132273,0.3100004196166992,-0.0012347311877753953,0.5215001106262207,-0.04784035836135736,1.0908405796137988,0.23682987613243256,0.8061703451200088,-1.0131205154418943,95.65217842001057,40.849878452157604,0.28467023449378887,11,-0.4200000762939453,-0.5125002861022949,-1.6009998321533203,-2.1710000038146973,1.7049999237060547,4,0.1367449751684653,3.153850668309759,11.779999732971193,-1.2745084839577092,11.595000267028807,1.0000152589054787,11.395000457763672,0.1367449751684653
4026,2015-11-23,11.835000038146973,11.895000457763672,11.779999732971193,11.864999771118164,3418695.0,-0.007130875637829659,1.5555402498595603,-0.16666490060611197,76.56767754086628,52.154039301214254,-0.38676508933834164,-0.46727022738527424,-1.2821929767781786,-1.476719299494384,17.899392609392546,0.14000034332275213,0.023619929764002734,0.4410000801086422,-0.11200711136141273,0.9940072715786972,0.16449648437361475,0.7175036758436697,-0.864933248657227,81.34328570655872,21.57294706126919,0.2765035957350274,11,-0.33500003814697266,-0.42750024795532227,-1.4855000972747803,-2.076000213623047,1.6700000762939453,0,0.1495563581228756,1.3846165132230495,11.920000076293945,3.153850668309759,11.779999732971193,-1.2745084839577092,11.595000267028807,0.1495563581228756
4027,2015-11-24,11.295000076293945,11.765000343322756,11.19499969482422,11.760000228881836,7768425.0,-0.04562737305555398,1.4000008030934983,15.500143052420764,58.291456323148985,53.406136979752546,0.16598722144774847,0.037643083588449144,-0.7186487346375827,-0.9371278274663055,15.590507852552316,0.6400003433227521,0.02106841270336446,-0.07549986839294398,-0.6014066459610898,0.4504069091752019,-0.3384532571770169,0.18745352039112895,-0.2655372918847654,13.071939423631711,-49.79430702802615,0.26295338878407326,11,0.2049999237060547,0.11249971389770508,-0.9130001068115234,-1.5360002517700195,1.8050003051757812,1,0.18061088517693769,1.5555402498595603,11.835000038146973,1.3846165132230495,11.920000076293945,3.153850668309759,11.779999732971193,0.18061088517693769
4028,2015-11-25,11.630000114440918,11.630000114440918,11.30500030517578,11.329999923706055,6042126.0,0.029659144389921233,1.1666640175730394,-0.6451614887979196,61.92661433416043,56.02122712966652,-0.15120904434508198,-0.311766156558523,-1.03007845745584,-1.2700336306321187,14.936380813333944,0.33500003814697266,0.020074153385076343,0.25850014686584544,-0.26939646062086453,0.7863967543525554,-0.005448156877509547,0.5224484506092004,-0.5447050948074708,56.86277443056933,-8.225249069438902,0.2639483037433553,11,-0.13000011444091797,-0.22250032424926758,-1.2305002212524414,-1.8710002899169922,1.319999694824217,2,0.15864146593927209,1.4000008030934983,11.295000076293945,1.5555402498595603,11.835000038146973,1.3846165132230495,11.920000076293945,0.15864146593927209
4029,2015-11-26,13.125,13.395000457763672,12.404999732971193,12.520000457763672,21433491.0,0.1285468504598506,-1.3712564044579425,2.016663858627409,76.35328006886017,60.695401770964594,-1.531334411481435,-1.7375458238052452,-2.4783307738051796,-2.757418110647091,16.003422371779163,1.765000343322754,0.06985469534052591,1.6530000209808353,0.7204686160227691,2.5855314259389015,1.1867343185018022,2.1192657234598684,-1.9872226792557406,87.72725617590602,22.299690880467253,0.4662657024790329,11,-0.9074997901916504,-1.0,-2.685500144958496,-3.326000213623047,-0.5749998092651349,3,0.026666695731026868,1.1666640175730394,11.630000114440918,1.4000008030934983,11.295000076293945,1.5555402498595603,11.835000038146973,0.026666695731026868
4030,2015-11-27,13.600000381469727,13.619999885559082,13.109999656677244,13.1899995803833,8471417.0,0.03619050525483636,1.2666686446586877,0.6776877872847532,79.01390797175293,65.32761985243698,-1.8234118458785495,-2.1324639016981664,-2.890880152971995,-3.226993314573239,17.210266490013414,0.5100002288818377,0.14600094831510013,2.0077503681182858,0.6864172660776937,3.329083470158878,1.3470838170979906,2.668416919138581,-2.295000076293947,99.17527824674954,32.21516450958832,0.6606665510202956,11,-1.1925005912780762,-1.3625006675720215,-3.010500431060791,-3.651000499725342,-1.3600006103515625,4,-0.021691181472015986,-1.3712564044579425,13.125,1.1666640175730394,11.630000114440918,1.4000008030934983,11.295000076293945,-0.021691181472015986
4031,2015-11-30,14.029999732971193,14.130000114440918,13.75,13.760000228881836,10137358.0,0.03161759848825807,-1.620690789149158,0.6585340891381403,80.98510957095797,69.32725841554023,-2.026820522811784,-2.4863482616840127,-3.2519830744608527,-3.649411158432441,18.24983339744517,0.5299997329711914,0.2695451363953225,2.3084997177124045,0.5990858249014117,4.017913610523397,1.453792771306908,3.163206664117901,-2.493499469757083,96.5928324643039,28.157032310973193,0.8547069464054962,11,-1.3674998283386248,-1.5374999046325701,-3.2729997634887713,-3.913499832153322,-2.0999994277954137,0,-0.028866695700601075,1.2666686446586877,13.600000381469727,-1.3712564044579425,13.125,1.1666640175730394,11.630000114440918,-0.028866695700601075
4032,2015-12-01,13.899999618530273,14.119999885559082,13.8100004196167,14.050000190734865,8270925.0,-0.009265867207068679,1.137927632552526,-0.5555586952298566,78.20658124082452,71.01987962135334,-1.6808807234170349,-2.245435186692699,-3.0426670783914886,-3.5115504913138373,20.00509817980175,0.3099994659423828,0.42903786189543425,2.0349996089935303,0.1026817625044174,3.967317455482643,1.0688406857489738,3.0011585322380867,-2.052279373168947,91.85838897559168,23.30423680496429,0.9661589232445565,12,-1.237499713897705,-1.4074997901916504,-3.127999782562256,-3.7684998512268066,-1.8999996185302734,1,-0.028417231289904255,-1.620690789149158,14.029999732971193,1.2666686446586877,13.600000381469727,-1.3712564044579425,13.125,-0.028417231289904255
4033,2015-12-02,14.029999732971193,14.19499969482422,13.954999923706055,13.954999923706055,4697051.0,0.009352526475440603,-5.400010172551959,-0.49999682109774446,79.71014677654865,72.65860196467725,-1.597104901662787,-2.2493659410960483,-3.083951212292808,-3.633093819582971,21.879251551992215,0.2950000762939471,0.5964118909012175,2.011749744415285,-0.0980425213833005,4.1215420102138705,0.9568536115159922,3.0666458773145777,-1.9084059033203165,90.78212483970013,20.059179907752636,1.0548961328992927,12,-1.3350000381469727,-1.5050001144409197,-3.1404995918273944,-3.8909997940063494,-1.8899993896484375,2,-0.06628648390604897,1.137927632552526,13.899999618530273,-1.620690789149158,14.029999732971193,1.2666686446586877,13.600000381469727,-0.06628648390604897
4034,2015-12-03,13.579999923706055,14.020000457763672,13.30500030517578,13.949999809265135,10695994.0,-0.032074113886660816,1.803915665466792,-4.933344353597764,74.79079516690595,73.9828409993362,-0.966568739315889,-1.6915591257271068,-2.54457336790221,-3.1794833247670518,22.868488036799445,0.7249994277954137,0.736311377871667,1.4382499217987057,-0.7358759304409084,3.6123757740383198,0.35118699567889955,2.525312847918512,-1.1681292729309103,43.31799543818479,-31.624097035224686,1.0870629261198066,12,-0.8850002288818342,-1.0550003051757812,-2.634249687194824,-3.440999984741211,-1.4250001907348615,3,-0.04639176126512001,-5.400010172551959,14.029999732971193,1.137927632552526,13.899999618530273,-1.620690789149158,14.029999732971193,-0.04639176126512001
4035,2015-12-04,13.94499969482422,14.074999809265135,13.484999656677244,13.550000190734865,6192812.0,0.026877744710513518,-1.2476171791979032,-1.0675665574666329,76.51071889208677,73.97651226058292,-1.1332923464674174,-1.946047930018091,-2.827650922518645,-3.5392721458476313,23.910180544048774,0.5900001525878906,0.8414938745564022,1.669749689102174,-0.605814717882259,3.945314096086607,0.5319674856099574,2.8075318925943904,-1.283490977882206,71.91009309582195,-7.320950506934153,1.1377822034922165,12,-1.25,-1.420000076293947,-2.99674963951111,-3.8059997558593768,-2.0,4,-0.10003582177252535,1.803915665466792,13.579999923706055,-5.400010172551959,14.029999732971193,1.137927632552526,13.899999618530273,-0.10003582177252535
4036,2015-12-07,13.880000114440918,14.154999732971193,13.80500030517578,14.0,4081971.0,-0.004661138888904182,-1.5925931158716344,-0.3037975600393059,74.72637131286157,75.80261392610655,-0.835572790046891,-1.7689390186687781,-2.6737023965290376,-3.4679496364003324,24.471927324891237,0.3499994277954137,0.9382346450434991,1.476000118255616,-0.8590294989678124,3.8110297354790443,0.30848530964390086,2.643514926867331,-1.0038026605953938,64.60676444871152,-14.659572864486165,1.1675148086117144,12,-1.130000114440918,-1.3550004959106445,-2.8762502670288086,-3.741000175476074,-2.505000114440918,0,-0.11815564335741457,-1.2476171791979032,13.94499969482422,1.803915665466792,13.579999923706055,-5.400010172551959,14.029999732971193,-0.11815564335741457
4037,2015-12-08,13.649999618530273,13.94499969482422,13.614999771118164,13.899999618530273,4566418.0,-0.016570640779127177,-1.0625014901175516,2.0833353201567206,70.32640568876704,76.73592407661837,-0.2641648532758456,-1.4290948931001228,-2.362135946495261,-3.2317019283556725,25.07109727466198,0.32999992370605646,1.0384860166965417,1.1297496318817135,-1.2105930415466126,3.4700923053100396,-0.04042170483244867,2.2999209685958757,-0.5891698509477319,38.76399437653235,-37.034286715663,1.1701713367141626,12,-0.3499999046325666,-1.125,-2.6287496089935303,-3.5109996795654297,-1.9649991989135742,1,-0.12600727922508836,-1.5925931158716344,13.880000114440918,-1.2476171791979032,13.94499969482422,1.803915665466792,13.579999923706055,-0.12600727922508836
4038,2015-12-09,13.505000114440918,13.720000267028807,13.505000114440918,13.675000190734865,6138516.0,-0.010622674589127024,-1.5294124246877911,0.6800003051757884,67.1984106820664,75.71871636697463,0.1953127852366805,-1.1799882082060957,-2.151628171289129,-3.069898278041453,25.335566221967998,0.21500015258788885,1.134094305457607,0.8802501201629642,-1.438845363814222,3.1993456041401505,-0.2792976218256289,2.0397978621515573,-0.2853865570445411,23.529405164879293,-47.17480930742353,1.1595477419885933,12,0.14749956130981445,-0.9575004577636719,-2.5137503147125244,-3.366000175476074,-1.625,2,-0.11144021486024414,-1.0625014901175516,13.649999618530273,-1.5925931158716344,13.880000114440918,-1.2476171791979032,13.94499969482422,-0.11144021486024414
4039,2015-12-10,13.4350004196167,13.5649995803833,13.3100004196167,13.479999542236328,5638439.0,-0.0051832428160714095,1.3720940548165168,0.2647006024975008,65.31851090997907,74.19700558233309,0.35080090859007385,-0.9981326388228613,-2.007620180382542,-2.987242832401188,25.50910781580186,0.25499916076660156,1.3152464726320368,0.7067503929138184,-1.5597915288988116,2.9732923147264483,-0.4265205679924975,1.8400213538201342,0.7599992752075213,14.792911428977698,-50.57627589696228,1.1332709609063152,12,0.3149995803833008,-0.8450007438659668,-2.3222506046295166,-3.0965003967285156,-1.705000877380371,3,-0.09639002871954427,-1.5294124246877911,13.505000114440918,-1.0625014901175516,13.649999618530273,-1.5925931158716344,13.880000114440918,-0.09639002871954427
4040,2015-12-11,13.300000190734865,13.664999961853027,13.175000190734865,13.395000457763672,5640652.0,-0.010048397816550647,-1.8405761846975661,2.111158207057288,64.66466932791816,72.38362333310646,0.4903348276806554,-0.7362758666622806,-1.7968169432063004,-2.8372096372093356,26.37864539819994,0.4899997711181623,1.4766064478029115,0.4672501564025904,-1.6948720241007393,2.62937233690592,-0.6138109338490754,1.5483112466542561,0.8772995185852057,12.755107998801094,-48.50349953292419,1.081061090251665,12,0.38499975204467773,-0.682500362396242,-2.1757502555847186,-2.8359999656677264,-1.3950004577636719,4,-0.08609025874761334,1.3720940548165168,13.4350004196167,-1.5294124246877911,13.505000114440918,-1.0625014901175516,13.649999618530273,-0.08609025874761334
4041,2015-12-14,13.0,13.470000267028807,12.989999771118164,13.414999961853027,6258719.0,-0.02255640499493028,-1.2068967029208633,4.368408372233179,67.92849868170293,71.24161415987072,0.7027682043710257,-0.31250102290232107,-1.4327372035995687,-2.517940343366151,27.299899441521358,0.48000049591064275,1.4466093170200889,0.07849998474121023,-1.9471643485845256,2.104164318066946,-0.9343321819216577,1.0913321514040781,1.1372077285766622,1.0471444691878269,-63.567688954504206,1.0128321666628681,12,0.5924997329711914,-0.38250017166137695,-1.8757500648498535,-2.5359997749328613,-0.6899995803833008,0,-0.08115386962890614,-1.8405761846975661,13.300000190734865,1.3720940548165168,13.4350004196167,-1.5294124246877911,13.505000114440918,-0.08115386962890614
4042,2015-12-15,13.484999656677244,13.529999732971193,13.020000457763672,13.079999923706055,6924425.0,0.03730766589824963,1.0606036085503108,-0.9759030607203302,68.9092762883647,70.0415174389614,0.17065642109307255,-0.6670973952078771,-1.850085358494276,-2.9802558359967204,27.959994479689787,0.5299997329711932,1.3642405621635252,0.45899968147277725,-1.4472049837958032,2.3652043467413577,-0.4941026511615121,1.4121020141070666,0.5833755944519083,67.80815743715218,2.121334651256845,0.9531023326342901,12,0.08750009536743342,-0.8674998283386213,-2.3892498016357404,-3.0209994316101056,-1.1599998474121094,1,-0.1564701305448276,-1.2068967029208633,13.0,-1.8405761846975661,13.300000190734865,1.3720940548165168,13.4350004196167,-0.1564701305448276
4043,2015-12-16,13.079999923706055,13.520000457763672,13.029999732971193,13.515000343322756,6513527.0,-0.03003335137429164,1.2022472391704466,-1.0740758183355283,49.410221592494196,67.22145370847122,0.4768757127421921,-0.15298454984093013,-1.3910615535202844,-2.5561337443762593,28.12031495325693,0.4900007247924787,1.2080005411584338,-0.02025003433227468,-1.8034802024088865,1.7629801337443372,-0.9118651183705815,0.8713650497060321,0.9236727986224391,13.3333521713392,-47.51800417820413,0.8916150840383059,12,0.49249982833862305,-0.46250009536743164,-1.9800000190734863,-2.615999698638916,-0.7749996185302752,2,-0.1066513388552146,1.0606036085503108,13.484999656677244,-1.2068967029208633,13.0,-1.8405761846975661,13.300000190734865,-0.1066513388552146
4044,2015-12-17,13.53499984741211,13.625,13.31999969482422,13.364999771118164,8180364.0,0.034785927091743885,-1.3461541283057807,-0.39080439610550316,49.14360256363863,64.1806630053103,0.016563021978818426,-0.4951494354576145,-1.7824126333599377,-2.9897302208805634,28.014525633571623,0.5450000762939453,1.0773779947530002,0.3469998836517334,-1.3323807818283182,2.026380549131785,-0.4926904490882915,1.1866902163917583,0.40785249784376454,80.74072922862604,23.71522753245379,0.8396903327400256,12,0.03749990463256836,-0.9175000190734863,-2.4024999141693115,-3.0709996223449707,-1.25,3,-0.12227556347461854,1.2022472391704466,13.079999923706055,1.0606036085503108,13.484999656677244,-1.2068967029208633,13.0,-0.12227556347461854
4045,2015-12-18,13.550000190734865,13.550000190734865,13.255000114440918,13.390000343322756,13240627.0,0.0011082632797829728,2.6875044703526436,0.941175150624376,42.89941329264324,60.64433433639715,-0.067453868558216,-0.4024045029448615,-1.7398534266266399,-2.9818250656049248,27.457947010005633,0.2950000762939471,0.9177728435163814,0.2805002212524439,-1.294762007484465,1.8557624499893528,-0.5071308931160097,1.0681313356208975,0.33568100007274637,88.18901067213768,34.674426363741546,0.7876311143684542,12,-0.08250045776367365,-0.932500362396242,-2.4000003337860125,-3.0859999656677264,-1.695000648498537,4,-0.13431738914240055,-1.3461541283057807,13.53499984741211,1.2022472391704466,13.079999923706055,1.0606036085503108,13.484999656677244,-0.13431738914240055
4046,2015-12-21,13.604999542236328,13.885000228881836,13.550000190734865,13.5649995803833,6094678.0,0.0040589926735994375,-8.571601792940394,0.25,45.53706173522064,57.88996278600311,-0.18502131786564924,-0.3351860787715104,-1.7354673775697336,-3.012568198334737,27.09253908986602,0.3350000381469709,0.8043385856856755,0.24699959754943812,-1.180918848610423,1.6749180437092992,-0.4669596255304924,0.9609588206293687,-0.6149997711181641,67.62996985726855,18.182168805975834,0.7139592230799302,12,-0.16749954223632812,-0.9874997138977051,-2.4549996852874756,-3.1409993171691895,-1.324999809265135,0,-0.12495405119180891,2.6875044703526436,13.550000190734865,-1.3461541283057807,13.53499984741211,1.2022472391704466,13.079999923706055,-0.12495405119180891
4047,2015-12-22,13.335000038146973,13.75,13.270000457763672,13.725000381469727,4901397.0,-0.019845609200584646,1.1818181818181819,-9.750017881410486,39.91291522231281,54.85824106825271,0.039779784716952094,0.10064118893003204,-1.4018703009532043,-2.718358884814993,28.411168382583853,0.4799995422363281,0.6278217438967602,-0.12499990463256871,-1.1734572394259999,0.9234574301608625,-0.6492285720292852,0.39922876276414776,-0.3271002578735356,35.672529622445445,-8.193699724988647,0.5242286673967158,12,0.10249996185302734,-0.6400003433227521,-2.173750162124634,-2.870999813079834,-0.8950004577636719,1,-0.07686536299948199,-8.571601792940394,13.604999542236328,2.6875044703526436,13.550000190734865,-1.3461541283057807,13.53499984741211,-0.07686536299948199
4048,2015-12-23,13.475000381469727,13.53499984741211,13.274999618530273,13.420000076293945,4893283.0,0.010498713379996971,1.9714441416893733,-0.14102629938011224,48.32536525593773,52.97011377335922,-0.11725405590558502,0.11167646210388504,-1.4800094939239088,-2.83740067823803,29.8010580407981,0.26000022888183594,0.4640824974908835,-0.0772495746612556,-0.6759538880905556,0.5214547387680444,-0.37660173137590647,0.22210258205339528,-0.44955859222412187,34.92067096274162,-8.642509807468151,0.2993521567146501,12,-0.03750038146972656,-0.780000686645506,-2.2925004959106445,-3.011000156402588,-1.75,2,-0.08534326824851346,1.1818181818181819,13.335000038146973,-8.571601792940394,13.604999542236328,2.6875044703526436,13.550000190734865,-0.08534326824851346
4049,2015-12-25,13.475000381469727,13.475000381469727,13.475000381469727,13.475000381469727,0.0,0.0,1.0,0.0,41.51625344200862,50.398067563813726,-0.12402602689204123,0.14676686658932248,-1.4341201835284316,-2.813834271555441,28.30273426264105,0.0,0.33608841023178826,-0.09474959373474157,-0.6604206008319835,0.4709214133625004,-0.3775850972833634,0.1880859098138803,-0.43236742343139767,34.92067096274162,-4.84792418809738,0.28283550354862136,12,-0.03750038146972656,-0.780000686645506,-2.260000467300415,-3.011000156402588,-2.0,4,-0.08682746145988118,1.9714441416893733,13.475000381469727,1.1818181818181819,13.335000038146973,-8.571601792940394,13.604999542236328,-0.08682746145988118
4050,2015-12-28,13.30500030517578,13.494999885559082,13.225000381469727,13.44499969482422,2267132.0,-0.012615960777836,1.2499980131766126,-100.0,39.999999999999964,47.294901043624506,0.052252849816976976,0.3093960008379195,-1.2157139141537083,-2.619260699036511,26.267194128238426,0.26999950408935547,0.22927046624425174,-0.2499996662139914,-0.8276079049172456,0.3276085724892628,-0.5388037855656194,0.038804453137636585,-0.24552000172058008,12.121203363869917,-23.493232233848985,0.2888041193516273,12,0.14750003814697443,-0.610000610351559,-1.9425003528594953,-2.841000080108641,-2.1050004959106428,0,-0.07666294132792162,1.0,13.475000381469727,1.9714441416893733,13.475000381469727,1.1818181818181819,13.335000038146973,-0.07666294132792162
4051,2015-12-29,13.625,13.68000030517578,13.375,13.399999618530273,3497505.0,0.024051085117204885,-1.218187114628331,-1.6071525885558176,49.57842102317575,45.14702823638129,-0.18971809312911248,-0.04479776977554906,-1.4856535717576236,-2.9144128584826348,23.784597205612165,0.375,0.14408634746057558,0.09025001525878906,-0.44401239987221786,0.624512430389796,-0.1768811923067144,0.3573812228242925,-0.5490092980362675,76.19045889024927,39.281810218262734,0.26713120756550324,12,-0.16750001907348633,-0.9300003051757795,-2.171250104904175,-3.1609997749328613,-2.560000419616699,1,-0.12990829047806762,1.2499980131766126,13.30500030517578,1.0,13.475000381469727,1.9714441416893733,13.475000381469727,-0.12990829047806762
4052,2015-12-30,13.505000114440918,13.664999961853027,13.505000114440918,13.579999923706055,1215855.0,-0.008807331050207812,-3.2666734483679414,-0.3333319204848896,50.0,45.2125591705486,-0.07440753462574534,0.046475261234670384,-1.3141828331101166,-2.764470371383398,21.167837660432593,0.15999984741210938,0.06644143310491835,-0.00999989509582555,-0.5158600980520944,0.49586030786044333,-0.2629299965739591,0.242930206382308,-0.4128292219388232,61.538413169511166,21.98986066002484,0.25293010147813416,12,0.05000019073486328,-0.8100004196166974,-2.0512502193450928,-3.0409998893737793,-3.034999847412111,2,-0.09070717297957143,-1.218187114628331,13.625,1.2499980131766126,13.30500030517578,1.0,13.475000381469727,-0.09070717297957143
4053,2016-01-04,13.100000381469727,13.204999923706055,12.949999809265135,13.204999923706055,5888306.0,-0.029988872975878378,3.8571662125340938,1.3999974568620221,44.88549351574,44.73943594300431,0.3729469774005931,0.3986693995133166,-0.8682883197966014,-2.325799007315972,18.31313076018769,0.555000305175783,-0.015041612900784429,-0.3684996604919437,-0.8451666246480993,0.1081673036642119,-0.6068331425700215,-0.1301661784138659,0.7849998474121094,20.548009630797893,-21.21771633989934,0.2383334820780777,1,0.31749963760375977,-0.35000038146972656,-1.6462504863739014,-2.636000156402588,-2.6200008392333984,0,-0.050381739073841025,-3.2666734483679414,13.505000114440918,-1.218187114628331,13.625,1.2499980131766126,13.30500030517578,-0.050381739073841025
4054,2016-01-05,12.949999809265135,13.234999656677244,12.770000457763672,13.225000381469727,5807472.0,-0.01145042502569471,2.152546317998015,2.619064486830171,44.68084366287569,44.937372650807916,0.48191736334343993,0.52602134079474,-0.6882865942908811,-2.145243882317674,17.07221263524402,0.46499919891357244,-0.14983770101586202,-0.4870002269744891,-1.013321998752824,0.039321544803845754,-0.7501611128636565,-0.22383934108532166,0.9163004112243662,19.780151833360424,-24.59543143748545,0.26316088588916714,1,0.37750053405761896,0.3499999046325719,-1.4962499141693097,-2.4859995841979963,-2.449999809265135,1,-0.09459455180215348,3.8571662125340938,13.100000381469727,-3.2666734483679414,13.505000114440918,-1.218187114628331,13.625,-0.09459455180215348
4055,2016-01-06,12.550000190734865,12.649999618530273,12.210000038146973,12.649999618530273,7959657.0,-0.03088800188584473,7.80004196191003,0.3636335262641272,43.36283160945136,44.69579152572244,0.8103684654720205,0.8602584464805307,-0.2723090325077564,-1.7145020343144335,16.039204445339855,0.7399997711181623,-0.14977167041474004,-0.8172498703002908,-1.4237451130222283,-0.2107546275783534,-1.1204974916612596,-0.5140022489393221,1.272448039245603,23.129257879327284,-25.62301333168446,0.303247621360969,1,0.42999982833862127,0.6524996757507306,-0.37875008583069025,-1.3684997558593768,-2.070000648498537,2,-0.08565735401811114,2.152546317998015,12.949999809265135,3.8571662125340938,13.100000381469727,-3.2666734483679414,13.505000114440918,-0.08565735401811114
4056,2016-01-07,12.239999771118164,12.289999961853027,11.989999771118164,12.050000190734865,7143489.0,-0.024701228279307985,1.0689671048088212,-1.9000066757584297,30.637633036117165,43.66520461614515,1.0128984931215381,1.097356536927638,0.04862343348003506,-1.376894532680133,14.967783278371485,0.560000419616701,-0.1926985290151606,-1.0452502727508541,-1.7880081237651915,-0.3024924217365168,-1.416629198258022,-0.6738713472436864,1.4857015673522938,14.925371434753027,-30.118676840366568,0.3713789255071684,1,0.5950002670288086,0.8524999618530273,0.08249998092651367,-0.9459996223449707,-1.739999771118164,3,-0.08496731873370122,7.80004196191003,12.550000190734865,2.152546317998015,12.949999809265135,3.8571662125340938,13.100000381469727,-0.08496731873370122
4057,2016-01-08,11.93000030517578,12.239999771118164,11.93000030517578,12.164999961853027,6783040.0,-0.025326754227060322,-1.6382971815838885,-1.236843029880209,31.57051262457375,41.80355432377137,1.2322209787936789,1.3406255858236804,0.3713361824860115,-1.0416406364068092,14.329072073043719,0.3099994659423846,-0.22449119119196936,-1.2692497730255141,-2.2069135597032172,-0.331585986347811,-1.7380816663643657,-0.8004178796866626,1.6568449079064944,0.0,-47.02881678218952,0.4688318933388519,1,0.875,1.1324996948242205,0.6474995613098162,-0.38100004196166815,-1.0,4,-0.072506345571274,1.0689671048088212,12.239999771118164,7.80004196191003,12.550000190734865,2.152546317998015,12.949999809265135,-0.072506345571274
4058,2016-01-11,12.0,12.135000228881836,11.710000038146973,11.774999618530273,6019919.0,0.005867535040535721,-1.3943703592267438,-0.957449830570372,21.93783226063816,39.62817419250798,1.0403982763454032,1.2143545599572931,0.32012219355779337,-1.0804054046766947,14.029342591676569,0.4250001907348633,-0.27727881059266046,-1.124000072479248,-2.1909909162424928,-0.057009228716003335,-1.6574954943608695,-0.5905046505976266,1.4211607222916243,19.016395698021007,-22.767081747963694,0.5334954218816222,1,0.695000171661377,0.9524998664855957,0.5774998664855957,-0.45099973678588867,-1.2100000381469727,0,-0.12749997774759947,-1.6382971815838885,11.93000030517578,1.0689671048088212,12.239999771118164,7.80004196191003,12.550000190734865,-0.12749997774759947
4059,2016-01-12,12.140000343322756,12.404999732971193,11.920000076293945,12.020000457763672,7016322.0,0.011666695276896233,-2.0312417112458947,0.5333319204848975,25.349641838444896,38.00035661900186,0.7723324302020416,1.0249092664133244,0.21687946016751525,-1.1850857091487423,13.918679455080943,0.48499965667724787,-0.28788452548749355,-0.9192497253417944,-2.061308155903859,0.2228087052202703,-1.4902789406228276,-0.34822051006076116,1.0758210968715112,45.74473373705583,9.42512559377321,0.5710292152810323,1,0.5549998283386213,0.7924995422363263,0.4699993133544904,-0.558500289916994,-1.0850000381469762,1,-0.13673811813353542,-1.3943703592267438,12.0,-1.6382971815838885,11.93000030517578,1.0689671048088212,12.239999771118164,-0.13673811813353542
4060,2016-01-13,12.154999732971193,12.44499969482422,12.085000038146973,12.359999656677244,5852618.0,0.0012355345324752687,-1.0869586850878314,-1.708334326744972,24.290772047049416,35.19061784387671,0.6448648483200561,0.9694344875445768,0.23699080573128306,-1.1617325746475267,14.073228866816567,0.35999965667724787,-0.35130049577434974,-0.8470003128051733,-2.051340680440056,0.35734005482970943,-1.4491704966226155,-0.24483012898773104,0.8801231389773978,60.544204447108775,27.020847158185965,0.6021701838174415,1,0.5325002670288068,0.7775001525878888,0.4549999237060529,-0.5734996795654315,-0.6899995803833026,2,-0.13615794070993714,-2.0312417112458947,12.140000343322756,-1.3943703592267438,12.0,-1.6382971815838885,11.93000030517578,-0.13615794070993714
4061,2016-01-14,11.94499969482422,12.119999885559082,11.765000343322756,12.045000076293945,7007610.0,-0.01727684432417831,1.8399963378906108,0.48780692042166357,24.818827747368957,32.3927098158066,0.6610075859446951,1.1555918187401577,0.47232578732564967,-0.9093737519052247,14.822446893616709,0.3899993896484375,-0.40544658071068795,-1.0042503356933583,-2.298054529357584,0.2895538579708674,-1.6511524325254712,-0.35734823886124545,0.9311084370681755,31.972757339727657,-1.225920503203234,0.6469020968321124,1,0.5275001525878888,0.9875001907348615,0.6649999618530256,-0.3634996414184588,-0.6899995803833026,3,-0.12264547425837757,-1.0869586850878314,12.154999732971193,-2.0312417112458947,12.140000343322756,-1.3943703592267438,12.0,-0.12264547425837757
4062,2016-01-15,11.375,12.06999969482422,11.295000076293945,11.899999618530273,10666269.0,-0.047718686428363966,-1.2627743730108618,5.249976158233133,17.08461934925313,29.30372379730806,1.0025181570856176,1.6436830737816344,1.074938067020902,-0.31331216551999574,15.72713624018103,0.7749996185302752,-0.46311979376841883,-1.4687500476837165,-2.913872129864119,-0.02362796550331403,-2.191311088773917,-0.7461890065935162,1.3611751606429454,6.956517412440219,-24.949301246068806,0.7225610410902009,1,0.8899998664855957,1.244999885559082,1.2624998092651367,0.31749963760375977,0.09500026702880682,4,-0.07692307692307687,1.8399963378906108,11.94499969482422,-1.0869586850878314,12.154999732971193,-2.0312417112458947,12.140000343322756,-0.07692307692307687
4063,2016-01-18,11.6850004196167,11.755000114440918,11.350000381469727,11.354999542236328,6331103.0,0.027252784142127506,-1.3823569835771286,-0.6285735564993405,24.42856500586518,27.053470613195778,0.5260071147174088,1.2899506858666854,0.8039203164318938,-0.5903773495208178,16.68071612319325,0.4049997329711914,-0.5831908691064669,-1.0889996528625492,-2.6183187459115747,0.4403194401864763,-1.853659199387062,-0.32434010633803645,0.8494102292173853,33.91308458181776,2.2899528510279623,0.764659546524513,1,0.28749942779541016,0.9049997329711914,1.22749924659729,0.007499217987060547,-0.25500011444091975,0,-0.0646127588642128,-1.2627743730108618,11.375,1.8399963378906108,11.94499969482422,-1.0869586850878314,12.154999732971193,-0.0646127588642128
4064,2016-01-19,11.880000114440918,12.015000343322756,11.720000267028807,11.9399995803833,7578771.0,0.016688034901295667,1.8095112669276254,-0.18181608006219097,29.787223681216787,25.545069732280826,0.18245323775313693,1.0167337569089625,0.6462984597423045,-0.7557157720739305,17.24039819138849,0.32999992370605646,-0.7051676263392963,-0.8112499713897705,-2.3462825807775722,0.7237826379980312,-1.5787662760836714,-0.043733666695869644,0.4808930542375478,50.86958540861218,16.08644330620107,0.7675163046939009,1,-0.010000228881835938,0.7100000381469727,1.2199995517730713,-0.1875004768371582,-0.9750003814697248,1,-0.09175085371109748,-1.3823569835771286,11.6850004196167,-1.2627743730108618,11.375,1.8399963378906108,11.94499969482422,-0.09175085371109748
4065,2016-01-20,11.729999542236328,11.994999885559082,11.649999618530273,11.65999984741211,7683580.0,-0.012626310670001972,-6.666659602424448,-1.1666719649044728,21.75855862411646,24.558505908725195,0.22786708386112586,1.0786988104038429,0.8273852446273651,-0.5770880983338387,18.031590704547813,0.3450002670288086,-0.7919765392167477,-0.8702505111694343,-2.406717752898757,0.6662167305598885,-1.6384841320340957,-0.1020168903047729,0.4816685935083047,52.727220183221114,22.22420788832552,0.7682336208646612,1,0.1400003433227539,0.8600006103515625,1.440000295639038,0.20550012588500977,-0.6899995803833008,2,-0.05754469423720543,1.8095112669276254,11.880000114440918,-1.3823569835771286,11.6850004196167,-1.2627743730108618,11.375,-0.05754469423720543
4066,2016-01-21,11.904999732971193,12.039999961853027,11.6850004196167,11.859999656677244,8479184.0,0.014919027925341277,1.2539615261185217,0.642861035422394,26.539582799630026,23.999513705953667,0.00039091058633644593,0.8114101899423307,0.6851785546742715,-0.725378300654345,18.18845478332299,0.3549995422363281,-0.8725858621131195,-0.6102503299713113,-2.10006321355905,0.8795625536164273,-1.3551567717651807,0.134656111822558,0.1783348744503428,78.70967186204084,49.97889218386492,0.7449064417938691,1,-0.03499984741211115,0.6850004196166974,1.2462501525878888,0.05350017547607244,-0.7299995422363299,3,-0.03695922639668048,-6.666659602424448,11.729999542236328,1.8095112669276254,11.880000114440918,-1.3823569835771286,11.6850004196167,-0.03695922639668048
4067,2016-01-22,12.3100004196167,12.359999656677244,12.175000190734865,12.274999618530273,11522334.0,0.03401937805373034,1.7407475433924338,0.7777942610095601,38.416425567974464,25.830468517879925,-0.3855867001452591,0.34328206955715146,0.31770890068560753,-1.0961728045668178,18.762131729707782,0.45499992370605113,-0.9145015071851468,-0.15399966239929164,-1.5947913100585716,1.2867919852599883,-0.8743954862289307,0.5663961614303474,-1.015000343322754,95.04957693655057,62.58692825739723,0.72039582382964,1,-0.4400005340576172,0.2799997329711914,0.794999361038208,-0.3515005111694336,-1.0450000762939435,4,-0.08570270261685586,1.2539615261185217,11.904999732971193,-6.666659602424448,11.729999542236328,1.8095112669276254,11.880000114440918,-0.08570270261685586
4068,2016-01-25,12.324999809265135,12.4350004196167,12.1899995803833,12.4350004196167,6254324.0,0.0012184719039110004,3.454535996670828,-3.142802648429249,40.45801415573169,27.50917655313401,-0.390725689315925,0.2505562256565206,0.3382872286852123,-1.0777290559487849,19.301332397219074,0.24500083923339844,-0.8860422825063239,-0.08150024414062607,-1.441957374849462,1.27895688656821,-0.761728809495045,0.5987283212137928,-1.0086997413635235,85.9871976946615,49.775524486923054,0.680228565354418,1,-0.4549999237060529,0.2650003433227557,0.7699999809265154,-0.25349998474120916,-0.7950000762939418,0,-0.06937116068704474,1.7407475433924338,12.3100004196167,1.2539615261185217,11.904999732971193,-6.666659602424448,11.729999542236328,-0.06937116068704474
4069,2016-01-26,12.30500030517578,12.380000114440918,11.984999656677244,12.100000381469727,4929628.0,-0.0016226778416922327,1.2253575611695655,-1.8636253294492533,45.76856774564195,29.89559829742207,-0.38538714245045824,0.18804938122742598,0.3959774921085515,-1.028917200016613,19.99860124359823,0.39500045776367365,-0.8392819703637429,-0.04299974441528498,-1.3072175271402173,1.2212180383096474,-0.6751086357777503,0.5891091469471803,-0.9439522232055637,83.43949276726825,43.69040912784436,0.6321088913624661,1,-0.4400000572204572,0.28499984741211115,0.7899994850158709,-0.19250059127807262,-0.6850004196166974,1,-0.07110930339692512,3.454535996670828,12.324999809265135,1.7407475433924338,12.3100004196167,1.2539615261185217,11.904999732971193,-0.07110930339692512
4070,2016-01-27,12.28499984741211,12.345000267028807,12.119999885559082,12.329999923706055,5967716.0,-0.001625392707650497,4.999949137887425,-0.21951264898259384,50.863725224598575,32.78947579489203,-0.3855517923063996,0.1346178076724236,0.45921027311057294,-0.9785390431764114,21.366481185327977,0.2250003814697248,-0.7713985642613821,-0.012000179290771129,-1.1932368951587229,1.1692365365771806,-0.6026185372247461,0.5786181786432039,-0.8809936719360341,79.99992370605469,35.57779824811915,0.5906183579339758,1,-0.4199995994567871,0.30500030517578125,0.809999942779541,-0.10750007629394531,-0.7849998474121094,2,-0.11233212304285212,1.2253575611695655,12.30500030517578,3.454535996670828,12.324999809265135,1.7407475433924338,12.3100004196167,-0.11233212304285212
4071,2016-01-28,11.854999542236328,12.350000381469727,11.854999542236328,12.244999885559082,6462051.0,-0.035002060278117364,-1.5384636075755909,8.666659602424447,48.62383940476735,36.293833578838054,0.033904881883072946,0.4481942497517437,0.9278540373775925,-0.5209757810553128,22.563788451091334,0.49500083923339844,-0.7304230301902415,-0.3535004615783688,-1.3694683711432276,0.66246744798649,-0.8614844163607991,0.15448349320406152,-0.4097535969946282,0.0,-47.97407416202544,0.5079839547824299,1,0.037500858306884766,0.7350006103515625,1.187500238418579,0.3575000762939453,-0.42499923706054865,3,-0.06874733124026411,4.999949137887425,12.28499984741211,1.2253575611695655,12.30500030517578,3.454535996670828,12.324999809265135,-0.06874733124026411
4072,2016-01-29,12.279999732971193,12.279999732971193,11.875,12.020000457763672,6466365.0,0.035849869856232175,2.115391245978939,-0.6666642213500639,54.54544891573765,39.64015401326833,-0.2785090382869857,-0.0772458700116676,0.541752140450102,-0.9183283457992015,23.82579968926074,0.42500019073486506,-0.6770958476201585,0.13274974822998153,-0.6818634497063645,0.9473629461663275,-0.27455685073819147,0.5400563471981545,-0.7951636087544927,73.27578410819285,20.744883584919663,0.4073065989681733,1,-0.23749971389770685,0.24250030517577947,0.7475001811981183,-0.06750011444091975,-0.8299999237060582,4,-0.08998367803457363,-1.5384636075755909,11.854999542236328,4.999949137887425,12.28499984741211,1.2253575611695655,12.30500030517578,-0.08998367803457363
4073,2016-02-01,12.4399995803833,12.5600004196167,12.19499969482422,12.53499984741211,6642232.0,0.013029303818510307,4.034443750205507,-0.3653866609935088,54.838696776519654,42.42365102385753,-0.3577733015988276,-0.30485671473703846,0.41686421953453134,-1.0474895717683044,24.96084307670225,0.3650007247924787,-0.6051863857308017,0.32574963569641113,-0.3713516708593083,1.0228509422521306,-0.02280101758144859,0.6743002889742709,-0.9171568843506002,82.9786255473475,28.367016254769382,0.34855065327785983,2,-0.33499956130981445,0.0475006103515625,0.6262502670288086,-0.22749996185302734,-1.1549997329711914,0,-0.09445331806227775,2.115391245978939,12.279999732971193,-1.5384636075755909,11.854999542236328,4.999949137887425,12.28499984741211,-0.09445331806227775
4074,2016-02-02,11.725000381469727,12.34000015258789,11.625,11.960000038146973,12733156.0,-0.0574758217870891,-2.2873538522924335,2.4736736435275812,44.34211408002177,44.93293496340257,0.37205225916161844,0.3306138080317975,1.1534269254604261,-0.30501734689908666,26.136168679478722,0.8149995803833008,-0.4570848911910268,-0.3279995918273926,-0.9238218554218669,0.26782267176708174,-0.6259107236246297,-0.030088460030155417,-0.13992822202198596,10.695223164789748,-41.38281175873895,0.2979111317972368,2,0.36749982833862305,0.7624998092651367,1.3412494659423828,0.4874992370605469,-0.4500007629394531,1,-0.016631184831918056,4.034443750205507,12.4399995803833,2.115391245978939,12.279999732971193,-1.5384636075755909,11.854999542236328,-0.016631184831918056
4075,2016-02-03,11.475000381469727,11.739999771118164,11.350000381469727,11.664999961853027,6429210.0,-0.02132196092676486,1.294119462014221,0.8085100338859241,43.88021751720833,46.859672154244606,0.6504818107939698,0.5227498272599398,1.4180166834107943,-0.025350071715834588,26.53634843598428,0.3899993896484375,-0.3499363279949108,-0.5242496013641365,-1.1252247543751945,0.07672555164692163,-0.8247371778696646,-0.2237620248586083,1.0850000381469727,10.33057818671051,-42.46103851920511,0.300487576505529,2,0.48000001907348633,1.0124998092651367,1.5912494659423828,0.7374992370605469,-0.15500068664550604,2,0.012636121940658551,-2.2873538522924335,11.725000381469727,4.034443750205507,12.4399995803833,2.115391245978939,12.279999732971193,0.012636121940658551
4076,2016-02-04,11.199999809265137,11.774999618530273,10.954999923706056,11.71500015258789,9954884.0,-0.023965190680836135,1.5826791520549022,2.710534108990157,47.53173286473727,47.87248407610714,0.9107348660840451,0.7545262610425052,1.7074525166169519,0.2749381916522289,26.804415407814886,0.819999694824217,-0.2830071248003794,-0.7472501754760739,-1.4343222658340746,-0.0601780851180731,-1.0907862206550742,-0.4037141302970735,1.335800609588624,15.264785661020783,-41.53496571428492,0.34353604517900016,2,0.5575003623962402,1.1175003051757812,1.8737502098083496,1.2325000762939453,0.6199998855590838,3,0.026785731771771015,1.294119462014221,11.475000381469727,-2.2873538522924335,11.725000381469727,4.034443750205507,12.4399995803833,0.026785731771771015
4077,2016-02-05,11.0649995803833,11.324999809265135,10.994999885559082,11.010000228881836,8891270.0,-0.01205359206972112,-6.764700602497462,-0.10679478609006754,40.80117678287529,47.910613256900874,0.9505164918213556,0.8657896011542867,1.8730253920207787,0.42966815721270635,26.997965761693877,0.3299999237060529,-0.17607765613513493,-0.8390003681182865,-1.631462246232772,-0.04653849000380106,-1.2352313071755283,-0.44276942906104466,1.4075688186645525,6.8535590460882,-50.658386218870326,0.39623093905724255,2,0.6925005912780762,1.2450003623962402,2.0112502574920654,1.4600000381469727,0.9149999618530273,4,0.03298696237093157,1.5826791520549022,11.199999809265137,1.294119462014221,11.475000381469727,-2.2873538522924335,11.725000381469727,0.03298696237093157
4078,2016-02-08,10.470000267028807,11.154999732971193,10.404999732971193,11.130000114440918,10099716.0,-0.05377309859182866,1.112678780584767,-12.000138717899842,31.299739042359292,46.302965623202795,1.4021649398123461,1.4127188870742415,2.481514044836217,1.0389820467166135,27.114971305069762,0.75,-0.11301926876043566,-1.3574996948242202,-2.374520555935062,-0.3404788337133784,-1.8660101253796402,-0.8489892642688002,1.941865393005374,3.3591999980284006,-52.72125670155454,0.5085104305554204,2,1.0124998092651385,1.349999427795412,2.654999732971193,2.0549993515014666,1.5399999618530291,0,0.09360071797920155,-6.764700602497462,11.0649995803833,1.5826791520549022,11.199999809265137,1.294119462014221,11.475000381469727,0.09360071797920155
4079,2016-02-09,10.479999542236328,10.729999542236328,10.300000190734863,10.414999961853027,8636133.0,0.000955040587631073,-1.9152585111644882,-0.09848423547091266,32.78236516539553,44.29392561662468,1.2360487370388675,1.3407194129346678,2.4372027341455755,1.0461353962904205,27.991809461661415,0.42999935150146484,-0.13388737782257465,-1.264500379562378,-2.4337011917375744,-0.09529956738718148,-1.8491007856499753,-0.6798999734747806,1.8114541621740727,12.203350598616751,-42.47122828636003,0.5846004060875981,2,0.9500007629394531,1.2875003814697266,2.603750467300415,2.0450000762939453,1.6200008392333984,1,0.07681300957423542,1.112678780584767,10.470000267028807,-6.764700602497462,11.0649995803833,1.5826791520549022,11.199999809265137,0.07681300957423542
4080,2016-02-10,10.5,10.6850004196167,10.425000190734863,10.55500030517578,5918511.0,0.0019084407096647826,-1.5365885428781436,-0.8461640036973185,29.784173175209034,42.20062936889598,1.0462419841405772,1.2547025023564196,2.3671021833030608,1.0481446103834564,29.019426376801306,0.26000022888183594,-0.17329148216665402,-1.1617499351501461,-2.4379873174362086,0.1144874471359163,-1.7998686262931773,-0.5236312440071149,1.6321374233163581,13.559314362858025,-36.50214847220733,0.6381186911430315,2,0.9300003051757812,0.9749999046325684,2.8137500286102295,2.0249996185302734,1.4049997329711932,2,0.07380948747907357,-1.9152585111644882,10.479999542236328,1.112678780584767,10.470000267028807,-6.764700602497462,11.0649995803833,0.07380948747907357
4081,2016-02-11,10.479999542236328,10.579999923706056,10.114999771118164,10.335000038146973,7700931.0,-0.0019048055013021203,1.6956509720559645,-2.6363399916771555,20.388327640606036,38.405393671659134,0.9506592148535837,1.2219725544254132,2.321874900365952,1.090341722424295,29.70989286371195,0.4650001525878924,-0.24447686302906924,-1.1085003852844242,-2.480836550037875,0.2638357794690265,-1.7946684676611504,-0.42233230290769797,1.505566902473511,30.16526938934112,-13.618685040786218,0.6861680823767257,2,0.8575005531311035,0.8575005531311035,2.611250400543213,2.0450000762939453,1.6550006866455078,3,0.0801526898166871,-1.5365885428781436,10.5,-1.9152585111644882,10.479999542236328,1.112678780584767,10.470000267028807,0.0801526898166871
4082,2016-02-12,10.5,10.5649995803833,10.329999923706056,10.55500030517578,6472960.0,0.0019084407096647826,5.2667531344573675,-0.3793137467689939,20.516968468356083,34.5918683040854,0.7281897240224602,1.1942900672325365,2.2397251876880038,1.098084859336641,29.798733775368486,0.23499965667724432,-0.34261520090430864,-1.0447499275207512,-2.4990846266612916,0.4095847716197891,-1.7719172770910223,-0.31758257795048017,1.298509777350672,37.0192541349577,-1.3673559541444362,0.7271673495702704,2,0.7274999618530273,0.8375000953674316,2.463749885559082,2.0249996185302734,1.5799999237060547,4,0.12571425664992586,1.6956509720559645,10.479999542236328,-1.5365885428781436,10.5,-1.9152585111644882,10.479999542236328,0.12571425664992586
4083,2016-02-15,10.93000030517578,11.0600004196167,10.78499984741211,10.845000267028807,6137652.0,0.04095241001674088,-1.6829209291074576,-1.5454466638924067,30.385170028787073,33.041096742837105,0.06869471461815024,0.7429166218032446,1.7470999522763755,0.7017078688373495,29.392700245162345,0.5600004196166992,-0.4000006204387443,-0.5769996166229259,-2.0550082605930893,0.9010090273472375,-1.3160039386080076,0.16200470536215583,0.7001584715516422,86.24338357360172,51.343331067865016,0.7390043219850814,2,0.014999389648439276,0.40749979019165217,2.003749847412111,1.594999313354494,1.264999389648441,0,0.09606580125741937,5.2667531344573675,10.5,1.6956509720559645,10.479999542236328,-1.5365885428781436,10.5,0.09606580125741937
4084,2016-02-16,10.789999961853027,11.010000228881836,10.734999656677246,11.010000228881836,4940837.0,-0.012808814219013032,1.5000021674389974,-2.5882372740634363,29.37931734826519,31.429885612954536,0.06941744209236589,0.8401445696146901,1.8360644170888847,0.8768706341693893,29.688409426558636,0.27500057220458984,-0.5245595023708454,-0.6624999523162849,-2.162813965241865,0.8378140606092952,-1.412656958779074,0.08765705414650427,0.6886429143134691,71.42854259490062,40.48870557681999,0.7501570064627898,2,0.1549997329711914,0.5475001335144043,2.033750057220459,1.734999656677246,1.6450004577636719,1,0.11306768038387371,-1.6829209291074576,10.93000030517578,5.2667531344573675,10.5,1.6956509720559645,10.479999542236328,0.11306768038387371
4085,2016-02-17,11.05500030517578,11.0600004196167,10.869999885559082,10.890000343322754,5562960.0,0.024559809477259886,1.1714323082707996,-0.7499989162804932,38.43932069742785,30.4196175943646,-0.29214767811482645,0.5501906963563936,1.510288439318293,0.642224449095977,29.84806654343586,0.2700004577636719,-0.6703045769892046,-0.36374964714050506,-1.8681427823233658,1.1406434880423557,-1.1159462147319346,0.38844692045092444,0.2872782604858841,99.47088772384821,61.94809252980987,0.7521965675914303,2,-0.3350005149841291,0.28249979019165217,1.75874972343445,1.469999313354494,1.1949996948242205,2,0.09452736747593704,1.5000021674389974,10.789999961853027,-1.6829209291074576,10.93000030517578,5.2667531344573675,10.5,0.09452736747593704
4086,2016-02-18,11.46500015258789,11.479999542236328,11.0600004196167,11.154999732971193,9547001.0,0.03708727599221828,1.4705888952778985,1.8787908562841467,38.171271016472645,30.127405842542082,-0.7382376853122867,0.11124038649440315,1.045119580924597,0.2682888436335773,29.757311433558087,0.42499923706054865,-0.7182467057118895,0.06825017929077148,-1.418973592491417,1.55547395107296,-0.6753617066003219,0.8118620651818649,-1.3500003814697266,98.69570481531053,62.981612138196716,0.7436118858910941,2,-0.6675004959106445,-0.12750005722045898,1.3449997901916504,1.0599994659423828,0.9349994659423828,3,0.03837763406256789,1.1714323082707996,11.05500030517578,1.5000021674389974,10.789999961853027,-1.6829209291074576,10.93000030517578,0.03837763406256789
4087,2016-02-19,11.255000114440918,11.44499969482422,11.18000030517578,11.354999542236328,5755794.0,-0.01831661887065661,-1.120003204357925,-0.3225783626972353,33.04722201150739,30.32157061689187,-0.5570293399970758,0.2510198420842773,1.2037876616436396,0.5102567827732791,30.503991313297607,0.28499984741211115,-0.7555813078665352,-0.08899984359741175,-1.5133467456449257,1.3353470584501022,-0.8011732946211687,0.6231736074263452,-1.1127003479003914,69.7987298848294,38.40830985893404,0.7121734510237571,2,-0.4575004577636719,0.08249998092651367,1.4474997520446777,1.2699995040893555,1.3999996185302752,4,0.0781874816075585,1.4705888952778985,11.46500015258789,1.1714323082707996,11.05500030517578,1.5000021674389974,10.789999961853027,0.0781874816075585
4088,2016-02-22,11.470000267028807,11.56999969482422,11.375,11.395000457763672,4898108.0,0.0191026344204146,-2.391277666746861,-0.7500023841994158,45.742905479309385,31.76163065177118,-0.6875671007756772,-0.03301151950127412,0.9435700009942263,0.320847648643241,31.36850737817163,0.31499958038330256,-0.7890775269034336,0.16875028610229315,-1.1809938316682054,1.5184944038727917,-0.5061217727829561,0.8436223449875424,-1.3009465049743643,88.02402117042634,51.78446103124631,0.6748720588852493,2,-0.6275005340576154,-0.13250017166137518,0.972499608993532,1.0549993515014666,1.0349998474121112,0,0.05318218330218594,-1.120003204357925,11.255000114440918,1.4705888952778985,11.46500015258789,1.1714323082707996,11.05500030517578,0.05318218330218594
4089,2016-02-23,11.43000030517578,11.524999618530273,11.329999923706055,11.359999656677244,4472600.0,-0.0034873549190761466,-1.9999926640502599,0.9333443535979266,49.192099677908224,33.91806692984888,-0.5572374424986943,-0.065271988633258,0.939212009310042,0.3904097330211105,31.93899888269005,0.19499969482421875,-0.7873212110094272,0.1725003242492651,-1.0944374928581464,1.4394381413566766,-0.46096858430444065,0.8059692328029708,-1.2049087058105457,80.00008174353465,38.81089000488505,0.6334689085537057,2,-0.5875005722045881,-0.09250020980834783,0.8512496948242205,1.094999313354494,1.1349992752075213,1,0.06692907867220543,-2.391277666746861,11.470000267028807,-1.120003204357925,11.255000114440918,1.4705888952778985,11.46500015258789,0.06692907867220543
4090,2016-02-24,10.904999732971193,11.43000030517578,10.829999923706056,11.380000114440918,6431243.0,-0.04593180736546909,1.0869550795114546,-6.785656871159768,45.14003450193722,36.66825658110789,0.03492682037059147,0.37001222514903986,1.4171916372759679,0.9431298103493813,32.831286243929675,0.600000381469723,-0.7019108244179204,-0.2835002422332753,-1.4620501752904698,0.8950496908239192,-0.8727752087618725,0.30577472429532193,-0.6261118097876004,10.135112494941659,-32.91506730732217,0.5892749665285968,2,0.04500007629394531,0.43250036239623846,1.3250002861022931,1.642499923706053,1.7600002288818342,2,0.14030267988173906,-1.9999926640502599,11.43000030517578,-2.391277666746861,11.470000267028807,-1.120003204357925,11.255000114440918,0.14030267988173906
4091,2016-02-25,11.039999961853027,11.1850004196167,10.979999542236328,11.100000381469727,6158903.0,0.012379663657731355,-1.2777715965985854,0.126316571433161,49.588144908136236,39.89838729663902,-0.013727144633703503,0.18005517425972073,1.2454410910784048,0.832061508599157,33.3054792931552,0.28000068664550604,-0.6176439326523351,-0.10775003433227504,-1.2449001288255612,1.0294000601610112,-0.6763250815789181,0.46082501291436806,-0.7094675678038094,28.378392310804895,-18.455201728643136,0.5685750472466431,2,0.11249971389770508,0.2975001335144043,1.190000057220459,1.549999713897705,1.194999694824217,3,0.10960145310941449,1.0869550795114546,10.904999732971193,-1.9999926640502599,11.43000030517578,-2.391277666746861,11.470000267028807,0.10960145310941449
4092,2016-02-26,11.175000190734863,11.289999961853027,11.0649995803833,11.175000190734863,6081096.0,0.012228281643868355,-1.0454466638923567,-0.0,63.68930471103521,43.5988467057777,-0.04795200182964443,-0.044241728620090015,1.0588661667383406,0.7203446449382884,33.70366861292836,0.25,-0.5149455506895695,0.08250017166137624,-0.922746696150158,1.0877470394729105,-0.4201232622443918,0.5851236055671443,-0.7948891046546454,46.621672126668365,-5.475219058545726,0.5026234339057672,2,-0.02250051498413086,0.16249990463256836,1.054999828338623,1.4424996376037598,1.109999656677246,4,0.10961963372591721,-1.2777715965985854,11.039999961853027,1.0869550795114546,10.904999732971193,-1.9999926640502599,11.43000030517578,0.10961963372591721
4093,2016-02-29,11.265000343322756,11.265000343322756,11.05500030517578,11.095000267028807,6615083.0,0.008053704792104766,1.4705875753121782,100.0,64.78342282773585,47.53263620349666,-0.09547531254822239,-0.23903900078074436,0.930330119269561,0.6492780986720419,34.91585228463463,0.2100000381469762,-0.373461401206999,0.2312502861022967,-0.5561433015211286,1.018643873725722,-0.16244650770941504,0.6249470799140084,-0.8372937128927784,62.59001591744898,5.221855973886413,0.39369679381171235,2,-0.06500053405761719,0.07249975204467596,0.9649996757507306,1.3524994850158674,1.049999237060545,0,0.12339097623484307,-1.0454466638923567,11.175000190734863,-1.2777715965985854,11.039999961853027,1.0869550795114546,10.904999732971193,0.12339097623484307
4094,2016-03-01,11.529999732971193,11.5600004196167,11.21500015258789,11.279999732971193,8167997.0,0.023524135070756014,1.2257983141574118,1.4705875753121571,67.7586009017806,50.790334003980306,-0.2731963652755951,-0.5474652235321482,0.6144113724869218,0.406542197314943,34.93518511196129,0.3450002670288086,-0.21668179223159534,0.5059997081756613,-0.24953866536052516,1.2615380817118478,0.12823052140756808,0.8837688949437545,-1.0566013799654463,95.89031968970356,31.61823938354746,0.3777691867680931,3,-0.3299999237060547,-0.19249963760376154,0.7000002861022931,1.0875000953674299,0.875,1,0.08456204718562255,1.4705875753121782,11.265000343322756,-1.0454466638923567,11.175000190734863,-1.2777715965985854,11.039999961853027,0.08456204718562255
4095,2016-03-02,11.619999885559082,11.850000381469727,11.545000076293945,11.65999984741211,7486000.0,0.007805737612510466,-2.2105366186649533,-0.15999984741210938,69.1919109211043,54.2370717711616,-0.30689643089317187,-0.6598776682787584,0.47300424567761645,0.3358026283775519,34.307957761281706,0.3200006484985334,-0.10849290859414573,0.588749885559082,-0.18750900783283164,1.3650087789509957,0.2006204388631243,0.9768793322550398,-1.1027374788805968,73.56318689148512,4.771236904602063,0.3881294466959572,3,-0.2799997329711914,-0.2824997901916504,0.6075003147125244,0.997499942779541,0.7600002288818359,2,0.0813252757427847,1.2257983141574118,11.529999732971193,1.4705875753121782,11.265000343322756,-1.0454466638923567,11.175000190734863,0.0813252757427847
4096,2016-03-03,11.5,11.68000030517578,11.31999969482422,11.65999984741211,6599322.0,-0.010327012628305932,2.599992370634601,4.0,66.28663645146365,57.93034004226785,-0.20272880976611596,-0.5441489433653715,0.5373697826595425,0.4745608413560056,33.29416056887868,0.36000061035155895,0.022800034923733392,0.4537499904632565,-0.34743267996295657,1.2549326608894695,0.053158655250150844,0.8543413256763621,-0.9027733148340396,55.974799008658735,-16.14069795336239,0.40059133521310614,3,-0.15999984741210938,-0.16249990463256836,0.7275002002716064,1.117499828338623,0.755000114440918,3,0.10130434450895898,-2.2105366186649533,11.619999885559082,1.2257983141574118,11.529999732971193,1.4705875753121782,11.265000343322756,0.10130434450895898
4097,2016-03-04,11.43000030517578,11.600000381469727,11.345000267028807,11.539999961853027,5501597.0,-0.006086929984714828,1.2173875185033305,0.6874985098824706,59.22508887467178,59.428360419530335,-0.11766893221649966,-0.46947234041295083,0.5584788892979144,0.5661360085910978,32.22557651646211,0.25500011444091975,0.09657260133631418,0.365500259399413,-0.45390214230944537,1.1849026611082714,-0.0442009414550153,0.7752014602538413,-0.7576071982315931,47.169806793999065,-22.20194933899122,0.4097012008544291,3,-0.09000015258788885,-0.09250020980834783,0.8112499713897723,1.1874995231628436,1.2449998855590856,4,0.07042863779600617,2.599992370634601,11.5,-2.2105366186649533,11.619999885559082,1.2257983141574118,11.529999732971193,0.07042863779600617
4098,2016-03-07,11.449999809265135,11.46500015258789,11.300000190734865,11.335000038146973,3694058.0,0.0017497378438651179,1.2758543579489903,-1.0454557276990903,62.74130904495597,60.93382812698009,-0.15735099450793477,-0.4345688826894527,0.4842998549675155,0.5657320828639794,30.46376199781349,0.16499996185302557,0.1441287146144834,0.336499786376951,-0.44975134950766815,1.1227509222615701,-0.05662578156535858,0.7296253543192606,-0.7069502658494162,37.00780660993655,-30.77760583770953,0.39312556794230974,3,-0.10999965667724432,-0.1124997138977033,0.8325002193450945,1.167500019073488,1.1649999618530291,0,0.07292576873855561,1.2173875185033305,11.43000030517578,2.599992370634601,11.5,-2.2105366186649533,11.619999885559082,0.07292576873855561
4099,2016-03-08,11.28499984741211,11.390000343322756,11.199999809265137,11.335000038146973,4975852.0,-0.014410477257782217,1.374994784619664,-0.4347851326024647,54.618465128071996,61.98698708543951,-0.016854847260331596,-0.2173096874624001,0.5920859080607848,0.7410246724021441,28.573685433830736,0.24999999999999822,0.22881064316103306,0.13124980926513707,-0.5988683624949829,0.861367981025257,-0.233809276614922,0.49630889514519616,-0.47553325371315047,13.076917433884752,-48.606110318822196,0.3650590858800596,3,0.13000011444091797,-0.05749988555908203,1.0112502574920654,1.4099998474121112,1.2350006103515625,1,0.0912715770401531,1.2758543579489903,11.449999809265135,1.2173875185033305,11.43000030517578,2.599992370634601,11.5,0.0912715770401531
4100,2016-03-09,11.274999618530273,11.40999984741211,11.210000038146973,11.265000343322756,4168240.0,-0.0008861523276075811,-2.3333333333333335,-0.19998474126910942,45.454533009905425,61.52769687452497,0.05716032736718901,-0.15417615247962146,0.5490568468380985,0.7631202517927242,26.5614054160146,0.19999980926513672,0.24113280492032985,0.08249959945678675,-0.5807262833817148,0.7457254822952883,-0.24911334196246315,0.41411254087603666,-0.403100997565069,15.624944120703313,-39.667019572894084,0.3316129414192508,3,0.17750072479248047,-0.2924995422363281,1.015000581741333,1.420000076293947,1.1050004959106445,2,0.10022174303081877,1.374994784619664,11.28499984741211,1.2758543579489903,11.449999809265135,1.2173875185033305,11.43000030517578,0.10022174303081877
4101,2016-03-10,11.31999969482422,11.725000381469727,11.274999618530273,11.30500030517578,10184625.0,0.003991137722079374,-10.999898275774376,1.5000476871727724,51.688300621894726,60.19425197573158,0.0626426277434593,-0.14020737571442332,0.4401409112581316,0.7290831102508406,23.825356777599797,0.4500007629394531,0.24379334120249574,0.08549966812134002,-0.4880754433594845,0.6590747796021645,-0.20128788761907224,0.3722872238617523,-0.38941496822874555,22.857096146615344,-29.335810568967563,0.2867875557404126,3,0.13250064849853338,-0.3374996185302752,0.9012506008148176,1.375,1.4949998855590803,3,0.09363961556477385,-2.3333333333333335,11.274999618530273,1.374994784619664,11.28499984741211,1.2758543579489903,11.449999809265135,0.09363961556477385
4102,2016-03-11,11.81999969482422,11.850000381469727,11.399999618530273,11.475000381469727,7374654.0,0.04416961249818874,1.2222222222222223,23.00089013224289,57.918538953711504,59.43148710083999,-0.3757573668920493,-0.5652252482647473,-0.11541416406023508,0.2439430165422074,20.831476784432915,0.530000686645506,0.31638400804794564,0.5194996833801291,0.0006153431897626405,1.0383840235704955,0.260057513284945,0.7789418534753132,-0.8342500289362906,95.3845138099258,45.75257279611712,0.25944217009518344,3,-0.2949995994567889,-0.8374996185302752,0.21750044822692693,0.755000114440918,0.75,4,0.03680206690759702,-10.999898275774376,11.31999969482422,-2.3333333333333335,11.274999618530273,1.374994784619664,11.28499984741211,0.03680206690759702
4103,2016-03-14,11.979999542236328,12.149999618530273,11.885000228881836,11.93000030517578,5056186.0,0.013536366458805293,-2.785722070844687,0.1449256132552745,61.80255912167008,58.769704680827715,-0.47345777968803304,-0.6772515102292083,-0.31719895045383595,0.09645138802060416,19.35102800900914,0.3299999237060529,0.37253625719664285,0.6269995689392083,0.056087240346556655,1.19791189753186,0.34154340464288246,0.9124557332355341,-0.9423948334134913,82.10525153416113,34.81455427507264,0.28545616429632586,3,-0.30499982833862305,-0.8474998474121094,0.05375051498413086,0.5950002670288104,0.6200008392333984,0,0.058013411941149284,1.2222222222222223,11.81999969482422,-10.999898275774376,11.31999969482422,-2.3333333333333335,11.274999618530273,0.058013411941149284
4104,2016-03-15,12.010000228881836,12.050000190734865,11.824999809265135,11.904999732971193,3661452.0,0.002504231034378357,1.4324310391933397,2.100041962310106,80.10900471224241,59.98271510206528,-0.47853287173521153,-0.6441947039504559,-0.38466177379367394,0.07431053589949066,17.67047759315739,0.22500038146973012,0.3789653773511912,0.5960002422332771,0.017712478620504513,1.1742880058460496,0.3068563604268917,0.8851441240396625,-0.883403927282405,85.106441261245,31.747832364441678,0.2891438818063863,3,-0.33500051498413086,-0.8775005340576172,-0.3587503433227539,0.2899994850158709,0.4799995422363281,1,0.05037464868496966,-2.785722070844687,11.979999542236328,1.2222222222222223,11.81999969482422,-10.999898275774376,11.31999969482422,0.05037464868496966
4105,2016-03-16,12.100000381469727,12.145000457763672,12.024999618530273,12.05500030517578,3905696.0,0.007493767766253434,-1.2856987157363173,0.4285701310615041,79.6089508996239,61.462972262971974,-0.5512549311784944,-0.6871210132735808,-0.4989554854032896,-0.01217644865139178,16.115179941207703,0.13500022888183594,0.37924737591016466,0.633750391006469,0.005370014121060862,1.2621307678918772,0.31956020256376405,0.947940579449174,-0.8915318145158277,94.28580147879464,36.20723237045013,0.3141901884427042,3,-0.4250006675720215,-0.9675006866455078,-0.5012502670288086,0.14749956130981445,0.46999931335449396,2,0.034710749012631936,1.4324310391933397,12.010000228881836,-2.785722070844687,11.979999542236328,1.2222222222222223,11.81999969482422,0.034710749012631936
4106,2016-03-17,11.904999732971193,12.229999542236328,11.779999732971193,12.19499969482422,6588559.0,-0.01611575556618683,1.5000013245489396,-6.444432670707159,69.7297132894747,62.630152753505634,-0.32716881657499464,-0.48218861066539453,-0.32102143199141864,0.18436091694933587,15.346542771019706,0.44999980926513494,0.34119334346610763,0.416749763488772,-0.24154369349777838,1.0750432204753224,0.08760303499549771,0.7458964919820463,-0.6212086818911846,60.843392874788506,1.2612571331421023,0.32914672849327503,3,-0.19000005722046076,-0.7325000762939471,-0.4524996280670184,0.34250020980834783,0.6150007247924787,3,0.03989923495371439,-1.2856987157363173,12.100000381469727,1.4324310391933397,12.010000228881836,-2.785722070844687,11.979999542236328,0.03989923495371439
4107,2016-03-18,12.135000228881836,12.175000190734865,11.8149995803833,11.885000228881836,9797768.0,0.01931965569672811,1.1818223853422987,-0.8620690789149158,71.85928564548155,63.64326126467514,-0.49913798651898666,-0.6776235114328593,-0.5557740350273299,-0.040195077781044475,14.53636749305251,0.3600006103515643,0.29451898863005255,0.6027502536773675,-0.10563177256851475,1.3111322799232497,0.24855924055442635,0.9569412668003086,-0.7565883286861954,78.889032528785,18.874108312966115,0.3541910131229411,3,-0.4200005531311035,-0.8550004959106445,-0.7975001335144043,0.01999950408935547,0.5500001907348633,4,0.05603620425840927,1.5000013245489396,11.904999732971193,-1.2856987157363173,12.100000381469727,1.4324310391933397,12.010000228881836,0.05603620425840927
4108,2016-03-21,12.079999923706055,12.244999885559082,11.994999885559082,12.020000457763672,4354546.0,-0.004532369521088153,-3.5454293244555415,0.23999786376953125,65.44942932288649,64.84670173076564,-0.38596224334280826,-0.6056314373397456,-0.5085195681215673,0.022460097150592162,14.061084540647794,0.25,0.26414149495783334,0.517249965667725,-0.23123962960815092,1.2657395609436008,0.14300516802978613,0.8914947633056638,-0.6164292593063454,64.51614887979183,8.665820023183485,0.374244797637938,3,-0.35249996185302734,-0.5900001525878906,-0.7974998950958252,0.07499980926513672,0.875,0,0.04056289521629708,1.1818223853422987,12.135000228881836,1.5000013245489396,11.904999732971193,-1.2856987157363173,12.100000381469727,0.04056289521629708
4109,2016-03-22,12.19499969482422,12.19499969482422,11.854999542236328,11.975000381469727,4800425.0,0.00951984866262201,2.0909201251917855,3.666687859617921,65.92796144728041,67.12152711269619,-0.40041120388203133,-0.6960686162285672,-0.6346018925493535,-0.07623463561288979,13.404727831812629,0.3400001525878924,0.27473258829924774,0.5939997673034689,-0.2025692251351341,1.390568759742072,0.19571527108416653,0.9922842635227713,-0.6376575238853857,89.2472743381711,34.16535441309457,0.39828449621930173,3,-0.4349999427795428,-0.7049999237060565,-1.0537497997283953,-0.03999996185302912,0.23000049591064453,1,0.0332103892398945,-3.5454293244555415,12.079999923706055,1.1818223853422987,12.135000228881836,1.5000013245489396,11.904999732971193,0.0332103892398945
4110,2016-03-23,12.4350004196167,12.59000015258789,12.244999885559082,12.274999618530273,5963743.0,0.019680256728037415,-2.1363622570842744,0.7272786384956116,74.28569871553839,69.63234912310104,-0.5124513303705331,-0.8596427366537469,-0.883608388642168,-0.2996465682541114,12.160565469982002,0.3950004577636701,0.28335867824311833,0.7575004577636726,-0.05140727929398636,1.5664081948213315,0.3530465892348431,1.161954326292502,-0.7951393229234345,80.8642404105742,24.825557053310078,0.4044538685288298,3,-0.4400005340576172,-0.7250003814697266,-1.293750524520874,-0.2800006866455078,0.3099994659423828,2,0.004422947297589186,2.0909201251917855,12.19499969482422,-3.5454293244555415,12.079999923706055,1.1818223853422987,12.135000228881836,0.004422947297589186
4111,2016-03-24,12.25,12.399999618530273,12.1899995803833,12.390000343322756,4513279.0,-0.014877395526650239,1.625018626580279,-0.874997764837023,70.09800392501896,70.98562300880187,-0.20300534507858892,-0.6106527143444218,-0.7031791761997805,-0.1029564993874228,10.795227172260647,0.24500083923339844,0.3318065542047197,0.5120000362396233,-0.2768993626771028,1.3008994351563494,0.11755033678126026,0.9064497356979864,-0.4771194354814874,56.129044960481004,-0.9888817798451797,0.39444969945836295,3,-0.06500005722045898,-0.5399999618530273,-1.221250057220459,-0.11500024795532227,-0.10000038146972656,3,0.026122424067283267,-2.1363622570842744,12.4350004196167,2.0909201251917855,12.19499969482422,-3.5454293244555415,12.079999923706055,0.026122424067283267
4112,2016-03-29,12.399999618530273,12.4350004196167,12.25,12.3149995803833,4247713.0,0.012244866818797773,1.387076926863183,-0.6071416407245105,71.88936689735016,72.10637942832187,-0.2928792558443174,-0.7000656444942699,-0.8377256364329462,-0.23364918646489485,9.676687474766235,0.18500041961669922,0.4184637047166735,0.6007496833801262,-0.19429607647293423,1.3957954432331867,0.203226803453596,0.9982725633066565,-0.5127223116820474,74.14960866947622,13.889407314628272,0.39752287992653046,3,-0.21499967575073242,-0.6899995803833008,-1.3324997425079346,-0.2649998664855957,-0.4749994277954084,1,0.009677487332666601,1.625018626580279,12.25,-2.1363622570842744,12.4350004196167,2.0909201251917855,12.19499969482422,0.009677487332666601
4113,2016-03-30,12.654999732971193,12.69499969482422,12.4399995803833,12.5,4407913.0,0.020564525990779403,1.1702169104965023,1.8235254518731485,80.30969054154708,72.12867785380018,-0.49401196954617355,-0.8912879474818887,-1.083984627387716,-0.4666256904792707,8.689424344244864,0.2950000762939471,0.5015348204652863,0.7862498283386241,-0.05389358500512387,1.626393241682372,0.366178121666751,1.2063215350104972,-0.6693412277194142,95.23810064441125,27.811177390100568,0.4200717066718739,3,-0.41750001907348633,-0.8924999237060547,-1.5874998569488543,-0.5199999809265154,-0.6300001144409197,2,0.0023706588130019135,1.387076926863183,12.399999618530273,1.625018626580279,12.25,-2.1363622570842744,12.4350004196167,0.0023706588130019135
4114,2016-03-31,12.505000114440918,12.630000114440918,12.460000038146973,12.5600004196167,4609597.0,-0.011852992627053749,-1.344821235958012,-0.35484128986211283,75.62498385709205,71.68601484907441,-0.29772104567648583,-0.7004088480236721,-0.9330930557893833,-0.297566342590212,8.460096440748613,0.19499969482422053,0.5329217267908,0.5875001907348629,-0.28249991811755315,1.457500299587279,0.1525001363086549,1.022500245161071,-0.40584701885754804,62.37632924229154,-11.12387992625984,0.43500005442620765,3,-0.2675004005432111,-0.7425003051757795,-1.4150002002716064,-0.47500038146972656,-0.5150003433227539,3,0.0359855901756827,1.1702169104965023,12.654999732971193,1.387076926863183,12.399999618530273,1.625018626580279,12.25,0.0359855901756827
4115,2016-04-01,12.5649995803833,12.600000381469727,12.279999732971193,12.300000190734865,6636100.0,0.004798038016256667,-1.0983628086149664,-4.81814398668328,75.77637519532537,72.35786617194671,-0.31829601420608,-0.7230526067631189,-0.9866492728757592,-0.3405982659996063,8.73714038837014,0.3200006484985334,0.5449354670082727,0.6002496719360355,-0.30370354194454663,1.5042028858166177,0.14827306499574533,1.0522262788763257,-0.37051102892139554,74.25740891468084,-5.415466798958278,0.4519766069402908,4,-0.309999942779541,-0.8024997711181623,-1.4749996662139893,-0.5649995803833008,-0.47499942779541016,4,-0.011142013077899748,-1.344821235958012,12.505000114440918,1.1702169104965023,12.654999732971193,1.387076926863183,12.399999618530273,-0.011142013077899748
4116,2016-04-04,12.664999961853027,12.829999923706055,12.489999771118164,12.520000457763672,4586337.0,0.00795864582644712,-2.3170604626928855,0.5471692002072933,70.96772514142995,72.25880389371875,-0.33430931855322754,-0.77081936242101,-1.0845531888274902,-0.4233563751789795,8.763585865916108,0.3400001525878906,0.5250545866461067,0.64200005531311,-0.2856875765000595,1.5696876871262795,0.17815623940652614,1.1058438712196939,-0.3904296274531518,71.5517269728729,-5.880354039000821,0.4638438159065844,4,-0.32250022888183594,-0.7600002288818359,-1.5212500095367432,-0.6649999618530273,-0.5500001907348633,0,0.006316614603001591,-1.0983628086149664,12.5649995803833,-1.344821235958012,12.505000114440918,1.1702169104965023,12.654999732971193,0.006316614603001591
4117,2016-04-05,12.234999656677244,12.5,12.234999656677244,12.4350004196167,5590090.0,-0.03395185996612271,-1.6499933243052216,-1.3793203238557636,55.579864599275666,71.16218559109534,0.12445545989448803,-0.29241034894680773,-0.6704662148522775,0.021241483387340665,8.528325961422501,0.430000305175783,0.491613174850297,0.17174978256225337,-0.7166271875159218,1.0601267526404285,-0.2724387024768333,0.6159382676013401,0.5950002670288104,0.0,-73.66673572520378,0.44418848503908753,4,0.10750007629394709,-0.29249954223632635,-0.9899997711181623,-0.23499965667724432,-0.21000003814697088,1,-0.006947285699397843,-2.3170604626928855,12.664999961853027,-1.0983628086149664,12.5649995803833,-1.344821235958012,12.505000114440918,-0.006947285699397843
4118,2016-04-06,12.28499984741211,12.324999809265135,12.0649995803833,12.25,5311308.0,0.0040866524019538275,3.5217521105270357,-0.1749985694939808,55.96527884086272,70.05522085704892,0.11911923834612459,-0.2915973310951969,-0.7366103777597033,-0.015159253863357591,8.0254458746766,0.26000022888183416,0.49573220193113343,0.17999997138977086,-0.6644245850881045,1.0244245278676463,-0.24221230684916684,0.6022122496287086,0.5450000762939453,28.75819193403818,-41.66614832746991,0.4222122782389379,4,0.16249990463256836,-0.3424997329711914,-1.0399999618530273,-0.2849998474121094,-0.33500003814697443,2,-0.02930400172150427,-1.6499933243052216,12.234999656677244,-2.3170604626928855,12.664999961853027,-1.0983628086149664,12.5649995803833,-0.02930400172150427
4119,2016-04-07,12.3149995803833,12.5600004196167,12.255000114440918,12.324999809265135,3783753.0,0.002441980736166638,-3.692342679401969,-0.2857220708446359,54.788397042549974,67.88885400449466,0.12061559606265781,-0.25347117639404715,-0.7820935946844187,-0.030448661547300304,7.48432046184275,0.30500030517578125,0.47644230852120195,0.15849971771240234,-0.5962265563252718,0.9132259917500765,-0.2188634193064356,0.5358628547312403,0.48440032958984425,32.6797238958264,-33.29179428488919,0.37736313701883745,4,0.13250017166137695,-0.2999997138977051,-1.0462496280670166,-0.3149995803833008,-0.27499961853027344,3,-0.023548515772178424,3.5217521105270357,12.28499984741211,-1.6499933243052216,12.234999656677244,-2.3170604626928855,12.664999961853027,-0.023548515772178424
4120,2016-04-08,12.404999732971193,12.460000038146973,12.335000038146973,12.335000038146973,3241616.0,0.007308173418962616,-2.571444141689373,-6.999809269503614,61.68223591036176,66.95376866953275,0.028957504222642427,-0.268226025516606,-0.8862058843079108,-0.10259089643524355,6.971431412066041,0.14500045776367188,0.4847924741653724,0.19199986457824814,-0.4448542951492449,0.8288540243057412,-0.12642721528549927,0.5104269444419955,0.365024163818358,44.44444444444468,-21.259689860884272,0.3184270798637468,4,0.04250001907348455,-0.3899998664855975,-1.136249780654909,-0.4049997329711932,-0.40999984741211115,4,-0.03345424996261814,-3.692342679401969,12.3149995803833,3.5217521105270357,12.28499984741211,-1.6499933243052216,12.234999656677244,-0.03345424996261814
4121,2016-04-11,12.380000114440918,12.529999732971193,12.255000114440918,12.350000381469727,2603720.0,-0.002015285696768565,-1.4999934976830238,0.42856948228881747,56.33074502401431,65.22503290582877,0.08307290886628849,-0.16837476564615983,-0.8620375463489047,-0.0599369473723641,7.210744959044163,0.2749996185302752,0.4843379830640835,0.11400022506713903,-0.3673968703097579,0.5953973204440359,-0.1266983226213103,0.35469877275558837,0.36182280969238256,63.63636363636363,-0.38344738096404996,0.2406985476884487,4,0.06749963760375977,-0.36500024795532227,-1.0412499904632568,-0.38000011444091797,-0.1099996566772461,0,-0.023424875538955003,-2.571444141689373,12.404999732971193,-3.692342679401969,12.3149995803833,3.5217521105270357,12.28499984741211,-0.023424875538955003
4122,2016-04-12,12.255000114440918,12.4399995803833,12.104999542236328,12.414999961853027,4533762.0,-0.01009693043978177,2.1904904632152586,-5.333375719235782,54.36409428294871,62.34218887709561,0.20712289629676306,-0.009607246912155532,-0.7530395996619088,0.07945532800766841,7.629373201597869,0.33500003814697266,0.44022512320341534,-0.032749795913696644,-0.4662237870193735,0.4007241951919802,-0.24948679146653596,0.18398719963914267,0.45974987594238215,38.38388119742759,-24.51674611907454,0.2167369955528385,4,0.19249963760375977,-0.24000024795532227,-0.9162499904632568,-0.25500011444091797,0.0,1,-0.011423936516963495,-1.4999934976830238,12.380000114440918,-2.571444141689373,12.404999732971193,-3.692342679401969,12.3149995803833,-0.011423936516963495
4123,2016-04-13,12.675000190734865,12.675000190734865,12.385000228881836,12.4350004196167,4290275.0,0.03427173173168985,1.416668653490033,-1.500000000000011,60.389619236309265,60.64937058589753,-0.234390416174584,-0.3951283816979352,-1.1896492818185518,-0.3267575064287005,7.584344558719927,0.4200000762939471,0.4267623394252169,0.35250024795532475,-0.08846156566552388,0.7934620615761734,0.13201934114490044,0.5729811547657491,0.013759783248435298,100.0,38.76184021221482,0.2204809068104243,4,-0.22750043869018732,-0.6600003242492694,-1.336250066757204,-0.6750001907348651,-0.19000053405762074,2,-0.05128209565469888,2.1904904632152586,12.255000114440918,-1.4999934976830238,12.380000114440918,-2.571444141689373,12.404999732971193,-0.05128209565469888
4124,2016-04-14,12.614999771118164,12.75,12.529999732971193,12.75,3590678.0,-0.004733760845270885,2.2592576894276286,-0.5625014901175364,54.22533666268628,58.25481074893762,-0.17561324302806902,-0.3030146772588225,-1.1242480445142178,-0.2561326876512844,7.758545188597016,0.22000026702880682,0.39296894066128374,0.262249851226807,-0.17139410439566483,0.6958938068492788,0.045427873415571085,0.4790718290380429,-0.5500001907348633,79.06974681073791,19.474997471798517,0.21682197781123597,4,-0.16750001907348633,-0.5999999046325684,-1.276249647140503,-0.682499885559082,0.05000019073486328,3,-0.05271501973194925,1.416668653490033,12.675000190734865,2.1904904632152586,12.255000114440918,-1.4999934976830238,12.380000114440918,-0.05271501973194925
4125,2016-04-15,12.520000457763672,12.55500030517578,12.375,12.494999885559082,4198424.0,-0.007530663105677737,2.789469457411137,-0.1851891097641956,56.61766149594169,56.66035923277226,-0.09797102595452323,-0.1843904806694976,-1.0167809803574315,-0.15318893681312318,7.562171621416273,0.23999977111816406,0.30925146190008945,0.1462505340576179,-0.27639627412532874,0.5688973422405645,-0.06507287003385542,0.3575739381490912,-0.4413008689880371,64.3411815498897,4.1300830650212035,0.21132340409147288,4,-0.11250066757202148,-0.5000004768371582,-1.1987504959106445,-0.6225004196166992,0.34999942779541016,4,-0.038338696354679125,2.2592576894276286,12.614999771118164,1.416668653490033,12.675000190734865,2.1904904632152586,12.255000114440918,-0.038338696354679125
4126,2016-04-18,12.380000114440918,12.484999656677244,12.34000015258789,12.359999656677244,3310018.0,-0.011182135639295376,-3.833359824522305,0.8000000000000711,49.50740131231241,55.98564108977634,-0.002960724626287714,-0.007356895095055549,-0.8568171976915515,-0.004620389424413673,7.966553481493122,0.18000030517578125,0.23808124436125055,-0.017499828338623402,-0.3780622827198439,0.3430626260425971,-0.19778105552923364,0.16278139885198684,-0.2878745174407964,42.635717369575886,-15.159065445066801,0.18028122719060985,4,0.027499675750732422,-0.3275003433227539,-1.1624999046325684,-0.4825000762939453,0.7299995422363263,0,-0.031098564242559634,2.789469457411137,12.520000457763672,2.2592576894276286,12.614999771118164,1.416668653490033,12.675000190734865,-0.031098564242559634
4127,2016-04-19,12.8149995803833,12.93000030517578,12.44499969482422,12.505000114440918,5290405.0,0.03513727479169959,-1.2558151913557267,15.499618539003011,53.61990754965144,55.72504427964175,-0.38781834196119647,-0.40981172553301093,-1.2620347628909272,-0.4198129048265091,8.771344525468452,0.5500001907348615,0.1688785569809479,0.38349967002868723,-0.0003328012041450279,0.7673321412615195,0.1915834344122711,0.5754159056451034,-0.7097164953231818,80.50835677108614,26.315974710744072,0.19191623561641608,4,-0.2974996566772461,-0.6499996185302734,-1.5974993705749512,-0.9174995422363281,0.3900003433227539,1,-0.04252822009092316,-3.833359824522305,12.380000114440918,2.789469457411137,12.520000457763672,2.2592576894276286,12.614999771118164,-0.04252822009092316
4128,2016-04-20,12.56999969482422,12.914999961853027,12.385000228881836,12.81999969482422,7279722.0,-0.019118212530737533,1.4090867712528425,-0.8064530022334476,51.40996960239841,55.34966345295825,-0.10967306016615197,-0.13304116234823304,-0.9703043174688784,-0.16157864246677356,9.37461717157699,0.5299997329711914,0.10776147341804787,0.11399979591369735,-0.23646754598990682,0.46446713781730153,-0.06123387503810385,0.28923346686549856,-0.43172792095947443,38.98296317848294,-13.58868283247957,0.1752336709518017,4,-0.05249977111816584,-0.2149996757507342,-1.316249608993532,-0.6724996566772479,0.8400001525878888,2,-0.025059633097127776,-1.2558151913557267,12.8149995803833,-3.833359824522305,12.380000114440918,2.789469457411137,12.520000457763672,-0.025059633097127776
4129,2016-04-21,12.600000381469727,12.779999732971193,12.56999969482422,12.625,4839455.0,0.0023866895285493683,-3.9411197127792934,0.09999847412109375,50.769248182045686,54.13710926092314,-0.1061586201584035,-0.13823171494841802,-0.9525847065832878,-0.20190702728787358,10.22042170592361,0.21000003814697266,0.115235643982885,0.12375044822692871,-0.209603703233201,0.4571045996870584,-0.04292662750313703,0.29042752395699445,-0.4300594663525388,44.067824006724344,-5.522749489275775,0.16667707573006507,4,-0.08250045776367188,-0.24500036239624023,-1.1962506771087646,-0.7100005149841309,0.7999992370605469,3,-0.009127041373872435,1.4090867712528425,12.56999969482422,-1.2558151913557267,12.8149995803833,-3.833359824522305,12.380000114440918,-0.009127041373872435
4130,2016-04-22,12.489999771118164,12.664999961853027,12.470000267028807,12.56999969482422,5745257.0,-0.008730206906448656,-2.250023842070061,3.2000457770657613,46.170675505854156,53.00821264779422,0.019184703185390006,-0.025190979283932435,-0.795802899422867,-0.11056301386060241,10.193703378119363,0.19499969482422053,0.11678449345713204,0.010999870300292258,-0.3218285170070132,0.3438282576075977,-0.15541432335336047,0.177414063953945,-0.2896564803986319,25.42365758251713,-20.505421090759448,0.16641419365365234,4,0.027500152587890625,-0.13499975204467773,-1.0862500667572021,-0.815000057220459,0.9899997711181641,4,0.01401122449493819,-3.9411197127792934,12.600000381469727,1.4090867712528425,12.56999969482422,-1.2558151913557267,12.8149995803833,0.01401122449493819
4131,2016-04-25,12.56999969482422,12.675000190734865,12.460000038146973,12.460000038146973,4271212.0,0.0064051181082522834,-2.90910588418893,-1.3749970197649106,58.656329857885375,53.485127711676085,-0.034676032138845514,-0.08431078636832012,-0.8264827201002536,-0.2158096078900602,10.329238163785417,0.2150001525878924,0.12322888151901168,0.0749998092651385,-0.24185978469064828,0.3918594032209253,-0.0834299877127549,0.23342960624303188,-0.3404701235264387,33.944851384315385,-17.05889726017962,0.15842979697789322,4,0.06500053405761541,-0.2149996757507342,-1.1662499904632586,-0.8949999809265154,0.610000610351559,0,0.023866364201933,-2.250023842070061,12.489999771118164,-3.9411197127792934,12.600000381469727,1.4090867712528425,12.56999969482422,0.023866364201933
4132,2016-04-26,12.520000457763672,12.635000228881836,12.385000228881836,12.5600004196167,5179349.0,-0.003977664142755355,1.6315847592468968,-0.3636371517994098,56.07236886851314,53.005433226365405,0.06354953722822465,-0.026203922500148025,-0.7273722750096141,-0.1895283622995496,10.300324172036019,0.25,0.1049301569863701,0.019000530242919922,-0.2948146948557877,0.33281575534162755,-0.1379070823064339,0.17590814279227374,-0.2624520571107709,25.47175413184104,-27.1749676133673,0.1569076125493541,4,0.11499977111816406,-0.14750051498413086,-1.0762507915496826,-1.1375007629394531,0.6449995040893555,1,0.04712453493144353,-2.90910588418893,12.56999969482422,-2.250023842070061,12.489999771118164,-3.9411197127792934,12.600000381469727,0.04712453493144353
4133,2016-04-27,12.6850004196167,12.699999809265135,12.454999923706055,12.5649995803833,4892124.0,0.013178910209281192,2.2666734483679947,-3.0000238418806475,58.9372196565666,53.52897578124099,-0.11162083816404511,-0.19904627387551344,-0.8541934640492954,-0.37960336978888876,9.735216361838166,0.24499988555908025,0.1090486621982123,0.18250045776367152,-0.13468294181376983,0.49968385734111287,0.023908757974950845,0.3410921575523922,-0.40055394278288325,75.9495107282456,19.918817553080657,0.15859169978872054,4,-0.05000019073486328,-0.29250049591064453,-1.1875007152557373,-1.3475003242492676,0.49499988555908025,2,0.04099325872194726,1.6315847592468968,12.520000457763672,-2.90910588418893,12.56999969482422,-2.250023842070061,12.489999771118164,0.04099325872194726
4134,2016-04-28,12.954999923706055,12.994999885559082,12.585000038146973,12.625,5031876.0,0.021284942464157464,1.0,2.7499801319240245,62.22223164123174,54.151705797384324,-0.36690318595750426,-0.45703687585287156,-1.0775762938864055,-0.6661772385061688,9.408872200502312,0.4099998474121094,0.1362553012866048,0.42999997138977086,0.053730137950593004,0.8062698048289487,0.24186505467018193,0.6181348881093598,-0.6447312937385608,93.44262551377278,34.46144316567271,0.18813491671958923,4,-0.28749990463256836,-0.5300002098083496,-1.346250057220459,-1.617499828338623,0.3299999237060547,3,0.035121568999275876,2.2666734483679947,12.6850004196167,1.6315847592468968,12.520000457763672,-2.90910588418893,12.56999969482422,0.035121568999275876
4135,2016-04-29,12.425000190734865,12.835000038146973,12.425000190734865,12.800000190734865,5059080.0,-0.040910824862403494,-1.186665852864574,-1.1363638990838945,50.81669854812996,54.29718326803072,0.16562034956499794,0.06528381603339817,-0.5147004551862029,-0.16183006460688354,9.434034055096603,0.5299997329711896,0.10128078045193334,-0.09299979209899689,-0.4713397065197178,0.285340122321724,-0.28216974930935734,0.09617016511136356,-0.07364768543187594,6.557374486227506,-49.69371006031402,0.18916995721036003,4,0.2649998664855939,0.10499954223632635,-0.8000004291534442,-1.0875000953674334,1.1049995422363281,4,0.07847077769241806,1.0,12.954999923706055,2.2666734483679947,12.6850004196167,1.6315847592468968,12.520000457763672,0.07847077769241806
4136,2016-05-02,12.744999885559082,12.770000457763672,12.46500015258789,12.510000228881836,5141672.0,0.02575450220619202,1.1403470026267797,-0.6266657511393229,58.305084088244975,54.817758438985564,-0.10857734097601934,-0.2618398504563899,-0.8106453285193354,-0.5048441077678838,8.922905665369667,0.3450002670288068,0.09587776241297519,0.22299990653991664,-0.16348768953649362,0.6094875026163269,0.02975610850171151,0.41624370457812176,-0.3550285374407274,59.01637037604493,0.48433528201417886,0.1932437980382049,5,-0.05499982833862305,-0.21500015258789062,-0.8924999237060547,-1.3924999237060547,0.755000114440918,0,0.05766964796210394,-1.186665852864574,12.425000190734865,1.0,12.954999923706055,2.2666734483679947,12.6850004196167,0.05766964796210394
4137,2016-05-03,12.149999618530273,12.520000457763672,11.895000457763672,12.199999809265135,13208691.0,-0.04668499587065378,-1.2321487872125558,-0.2127670799261333,41.59998828124638,53.72776051441311,0.4270851671054725,0.3441085442048326,-0.1912382721164949,0.0671207193125749,8.979532794864221,0.8499994277954102,0.07701747282071558,-0.36775035858154226,-0.7691096219747084,0.03360890481162393,-0.5684299902781245,-0.16707072688496005,0.8450002670288086,23.181753946696514,-28.86126166033407,0.2006796316965827,5,0.2950005531311035,0.2950005531311035,-0.2024996280670166,-0.7974996566772461,1.3350000381469709,1,0.08477372172708764,1.1403470026267797,12.744999885559082,-1.186665852864574,12.425000190734865,1.0,12.954999923706055,0.08477372172708764
4138,2016-05-04,11.925000190734865,12.095000267028807,11.90999984741211,12.074999809265135,5283310.0,-0.01851847200490908,-1.055556732929239,2.9999809265864665,39.5136779877634,52.477141603937305,0.615719132775082,0.5699779147813562,0.04912548921373805,0.26985771477386855,9.501915504082833,0.23999977111816406,0.08050342864166993,-0.5747498035430887,-1.0462253542211304,-0.10327425286504699,-0.8104875788821087,-0.3390120282040687,1.0479997062683086,2.727249870603829,-44.001105551887676,0.23573777533902043,5,0.5199999809265119,0.5199999809265119,0.02249979972839178,-0.5725002288818377,1.199999809265135,2,0.10398320765492142,-1.2321487872125558,12.149999618530273,1.1403470026267797,12.744999885559082,-1.186665852864574,12.425000190734865,0.10398320765492142
4139,2016-05-05,12.024999618530273,12.024999618530273,11.779999732971193,11.949999809265135,3829394.0,0.008385696117061858,5.533346896735835,-0.5000000000000236,42.48860221078904,52.06802234893007,0.4755918879599097,0.4713023714927296,-0.032741308070626474,0.14906902936633948,9.600960239265794,0.24499988555908025,0.040311662060327436,-0.4602503776550293,-0.9717855039189267,0.051284748608868114,-0.716017940786978,-0.2044828145230806,0.9264402896881094,23.222731250135464,-20.398759450786063,0.255767563131949,5,0.3625001907348633,0.3625001907348633,-0.024999856948850763,-0.619999885559082,0.6649999618530273,3,0.0960499561983914,-1.055556732929239,11.925000190734865,-1.2321487872125558,12.149999618530273,1.1403470026267797,12.744999885559082,0.0960499561983914
4140,2016-05-06,11.989999771118164,12.029999732971193,11.845000267028807,12.0,4529035.0,-0.002910590313714101,4.28572207084452,-0.13333672418396744,43.887137495123234,50.42700097528982,0.483000711210666,0.4992122122924485,0.037283251152343766,0.16502060884388747,9.699655442647428,0.18499946594238637,0.019916074143129237,-0.474500226974488,-1.0313986516020144,0.08239819765303835,-0.7529494392882512,-0.19605101466072483,0.9145825300903319,21.212109535676404,-21.603215473774497,0.27844921231376346,5,0.39750003814697266,0.39750003814697266,0.009999990463258612,-0.5850000381469727,0.5349998474121094,4,0.10800668065176922,5.533346896735835,12.024999618530273,-1.055556732929239,11.925000190734865,-1.2321487872125558,12.149999618530273,0.10800668065176922
4141,2016-05-09,12.09000015258789,12.279999732971193,12.005000114440918,12.05500030517578,4184399.0,0.008340315544509869,-3.074061515421267,-3.499904634751274,37.30298097694375,48.34151343178211,0.3439187741826224,0.39671139729637694,-0.03016039837939033,0.05115022266339331,9.762404079000769,0.2899999618530291,-0.0010403181317393262,-0.35999984741210866,-0.940752574569256,0.22075287974503865,-0.6503762109906823,-0.069623483833535,0.7695988458911138,41.891907565851646,3.6856853444496736,0.29037636357857355,5,0.2974996566772461,0.2974996566772461,-0.08125042915344238,-0.6850004196166992,0.43999958038330256,0,0.11910666354086574,4.28572207084452,11.989999771118164,5.533346896735835,12.024999618530273,-1.055556732929239,11.925000190734865,0.11910666354086574
4142,2016-05-10,12.114999771118164,12.1899995803833,11.949999809265135,12.175000190734865,4114100.0,0.002067793069872037,4.333375719235821,-1.7143051771116804,41.366219856995755,46.389180120718684,0.2854459331129853,0.3801774214607505,-0.025993664661314142,0.00454109830880256,10.309509183058761,0.23999977111816584,-0.002072549433147941,-0.3280002117156986,-0.9218760468961431,0.2658756234647459,-0.6249381293059209,-0.031062294125476342,0.7014152567405283,67.00000762939418,27.698537631649614,0.29693791759022203,5,0.27250003814697266,0.27250003814697266,0.008749961853027344,-0.6424999237060547,0.24499988555908025,1,0.11432111061063654,-3.074061515421267,12.09000015258789,4.28572207084452,11.989999771118164,5.533346896735835,12.024999618530273,0.11432111061063654
4143,2016-05-11,12.024999618530273,12.130000114440918,11.979999542236328,12.06999969482422,3616975.0,-0.007428819999027003,-1.2222269317170347,0.7499960263848123,39.332073562144565,43.84582922304234,0.30394223769179973,0.44162677910375514,0.08982695972175314,0.07865570557339474,10.279985485976495,0.15000057220458984,-0.04528325331132166,-0.38550033569335973,-0.9968053387383407,0.2258046673516212,-0.6911528372158511,-0.07984783417086838,0.7499587975329192,48.99997711181605,9.87587785440028,0.3056525015224907,5,0.2825002670288086,0.3625001907348633,0.11750030517578125,-0.5524997711181641,0.7200002670288086,2,0.12141372843764087,4.333375719235821,12.114999771118164,-3.074061515421267,12.09000015258789,4.28572207084452,11.989999771118164,0.12141372843764087
4144,2016-05-12,11.949999809265135,12.390000343322756,11.94499969482422,12.154999732971193,6962481.0,-0.00623699057333571,-3.13953797838938,4.555546136565829,39.84961327745604,42.62726419296745,0.24740841166025618,0.4893407820560398,0.1817650692252588,0.12990752463904442,10.123778477494968,0.44500064849853516,-0.0840515175945562,-0.4272501468658465,-1.0635510592924593,0.2090507655607663,-0.7454006030791529,-0.1090996906525401,0.7851602594743774,19.26596835551561,-20.699236719770184,0.31815045621330673,5,0.3250002861022967,0.4375000000000018,0.2450001239776629,-0.47749996185302557,1.2600002288818377,3,0.09832637736310734,-1.2222269317170347,12.024999618530273,4.333375719235821,12.114999771118164,-3.074061515421267,12.09000015258789,0.09832637736310734
4145,2016-05-13,12.039999961853027,12.06999969482422,11.8100004196167,11.850000381469727,4603876.0,0.0075313936422085614,1.0800021362386025,-0.9268275663152641,40.074901016003494,40.60168829605174,0.1084583181475196,0.38107426853985515,0.10719683975199068,0.016202121348769083,10.27177137173678,0.2599992752075213,-0.1460220628592328,-0.31324996948242223,-0.9629485833523557,0.3364486443875112,-0.638099276417389,0.01159933745254449,0.6569536934557529,39.65509870530461,-1.0273722539026124,0.3248493069349665,5,0.1100001335144043,0.3474998474121094,0.19124984741210938,-0.567500114440918,1.0450000762939453,4,0.05398667945097202,-3.13953797838938,11.949999809265135,-1.2222269317170347,12.024999618530273,4.333375719235821,12.114999771118164,0.05398667945097202
4146,2016-05-17,11.994999885559082,12.244999885559082,11.925000190734865,12.140000343322756,3696541.0,-0.0037375478767874837,-1.2456130957958154,-0.7631619894694139,40.15007588247145,40.44058691841008,0.040099747932499596,0.41713915102335974,0.17129265400986426,0.036116430479843586,10.706290323475844,0.319999694824217,-0.24814711736671313,-0.3390000343322761,-1.0078923844623677,0.3298923157978155,-0.6734462093973228,-0.004553859267229399,0.6652756128561954,31.896463840940157,-10.267638947225947,0.334446175065046,5,0.0900001525878924,0.3924999237060547,0.2362499237060547,-0.5225000381469727,1.515000343322754,1,0.04418505527534555,1.0800021362386025,12.039999961853027,-3.13953797838938,11.949999809265135,-1.2222269317170347,12.024999618530273,0.04418505527534555
4147,2016-05-18,12.270000457763672,12.28499984741211,11.845000267028807,11.899999618530273,4299990.0,0.022926267180349624,1.2000000000000088,-2.551721869984973,42.522519612192866,40.77490265445779,-0.24148313390316112,0.10457684070156148,-0.07876629216622177,-0.25831434740198844,9.991113631314045,0.43999958038330256,-0.2789622683020987,-0.03674950599670446,-0.666388448795832,0.5928894368024231,-0.35156897739626736,0.27806996540285844,0.3550640100338427,79.31036183723712,39.70887317071036,0.3148194713995637,5,-0.18500041961669744,0.11749935150146484,-0.038750648498535156,-0.7975006103515625,1.429999351501463,2,0.02118983418969722,-1.2456130957958154,11.994999885559082,1.0800021362386025,12.039999961853027,-3.13953797838938,11.949999809265135,0.02118983418969722
4148,2016-05-19,12.255000114440918,12.390000343322756,12.050000190734865,12.1899995803833,4192525.0,-0.0012225218225857537,1.029845647557156,0.17567672060498898,36.1111121623396,40.06629264907453,-0.1952859595711427,0.0998896042354307,-0.039129128251389034,-0.2652641016097679,9.526908103353717,0.3400001525878906,-0.36689434776036833,-0.035999870300292613,-0.6535555070167174,0.5815557664161322,-0.344777688658505,0.2727779480579198,0.33626176396354346,76.72409540690634,42.11831540395417,0.3087778183582128,5,-0.1549997329711914,0.13249969482421875,-0.02375030517578125,-0.7825002670288086,0.7399997711181641,3,0.00856789402332181,1.2000000000000088,12.270000457763672,-1.2456130957958154,11.994999885559082,1.0800021362386025,12.039999961853027,0.00856789402332181
4149,2016-05-20,12.484999656677244,12.489999771118164,12.244999885559082,12.359999656677244,3684313.0,0.01876781232872471,2.6296217804715134,1.9230611226855248,51.35133974099564,40.89564845417146,-0.39467698498951087,-0.1466880219620581,-0.23599202149782172,-0.5160991469842688,9.136139510162987,0.24499988555908203,-0.34511430868306014,0.1997497081756574,-0.4077515502659903,0.8072509666173051,-0.10400092104516645,0.5035003373964813,0.07381173590988688,99.26468835155808,58.58654240173582,0.30375062922082385,5,-0.3349995613098127,-0.0974998474121076,-0.2537498474121076,-1.012499809265135,-0.1300001144409162,4,0.02082500889319472,1.029845647557156,12.255000114440918,1.2000000000000088,12.270000457763672,-1.2456130957958154,11.994999885559082,0.02082500889319472
4150,2016-05-23,12.664999961853027,12.859999656677244,12.505000114440918,12.550000190734865,4929085.0,0.014417325600767139,-2.463411457121839,0.9199981689452983,48.07692484037417,42.09275332788595,-0.523959156014751,-0.32981533542406183,-0.3797584659021922,-0.7133853719467922,9.368982150568181,0.375,-0.2889421752153023,0.37100000381469656,-0.2537156417696522,0.9957156493990453,0.058642181022522166,0.6833578266068709,-0.8850002288818342,80.78819585381638,40.67698432802201,0.3123578227921748,5,-0.3299999237060547,-0.2775001525878906,-0.4337501525878906,-1.192500114440918,-0.039999961853027344,0,0.043031984045438954,2.6296217804715134,12.484999656677244,1.029845647557156,12.255000114440918,1.2000000000000088,12.270000457763672,0.043031984045438954
4151,2016-05-24,12.869999885559082,12.895000457763672,12.539999961853027,12.609999656677244,3134672.0,0.016186334332689567,1.2903156340367932,2.260876055263514,71.3017883372938,45.41892760347463,-0.6779770672225336,-0.5388128347103827,-0.546846057004938,-0.9397641236741165,9.616017220749846,0.35500049591064453,-0.24285130530585342,0.5609999179840095,-0.10468229413981334,1.2266821301078323,0.22815881192209808,0.8938410240459209,-1.0684001541137675,97.61899355588758,53.07919395655804,0.3328411060619111,5,-0.5174994468688965,-0.4825000762939453,-0.65625,-1.3975000381469727,-0.06499958038330256,1,0.016705528710154294,-2.463411457121839,12.664999961853027,2.6296217804715134,12.484999656677244,1.029845647557156,12.255000114440918,0.016705528710154294
4152,2016-05-25,13.109999656677244,13.220000267028807,12.9399995803833,12.979999542236328,4980369.0,0.018648001029701433,-1.6666727217405746,0.49999999999998973,84.75071903131285,50.465443766715545,-0.8515420156330311,-0.7719218434613797,-0.7614819675904219,-1.1980481219178198,10.367019428481022,0.3500003814697248,-0.18983268286002186,0.771499729156492,0.019722161527718995,1.523277296785265,0.3956109453421064,1.1473885129708776,-1.2646638961791954,90.59823904456509,39.08528988341655,0.37588878381438634,5,-0.5949993133544904,-0.6099996566772443,-0.8799998760223371,-1.637499809265135,-0.13499927520751775,2,0.03051110470478635,1.2903156340367932,12.869999885559082,-2.463411457121839,12.664999961853027,2.6296217804715134,12.484999656677244,0.03051110470478635
4153,2016-05-26,13.204999923706055,13.225000381469727,13.010000228881836,13.024999618530273,2820505.0,0.007246397369692126,-1.0476294277929155,1.3846165132230686,84.7058757531218,55.44947293067841,-0.8510541137745662,-0.8706039175124118,-0.8346495772811071,-1.3044991282700522,10.97740775246133,0.21500015258789062,-0.11524589136833185,0.8405000209808353,0.006764627351298458,1.6742354146103722,0.423632324166066,1.2573677177956046,-1.2771842928161607,97.95913799563061,41.096847446260114,0.41686769681476865,5,-0.6874995231628418,-0.7024998664855957,-0.8637499809265137,-1.682499885559082,-0.13000011444091975,3,0.037485792383114,-1.6666727217405746,13.109999656677244,1.2903156340367932,12.869999885559082,-2.463411457121839,12.664999961853027,0.037485792383114
4154,2016-05-27,13.40999984741211,13.40999984741211,13.199999809265135,13.199999809265135,3157654.0,0.015524416879248326,1.0000000000000169,1.1666649006061218,87.96789943891329,60.77091719989061,-0.9243822727475077,-1.0959590062193598,-1.0159517442950197,-1.5174788954662937,10.975185920151311,0.21000003814697443,-0.04771031656200542,1.0227499485015876,0.10098693873359998,1.9445129582695753,0.5618684436175947,1.4836314533855806,-1.3784094364758293,100.0,37.03251016365623,0.4608815048839936,5,-0.7824997901916504,-0.815000057220459,-0.9737498760223389,-1.8874998092651367,-0.5349998474121094,4,-0.03094705194445735,-1.0476294277929155,13.204999923706055,-1.6666727217405746,13.109999656677244,1.2903156340367932,12.869999885559082,-0.03094705194445735
4155,2016-05-30,13.399999618530273,13.420000076293945,13.329999923706055,13.399999618530273,1571427.0,-0.0007457292315902198,3.499904634751097,0.0,86.79772361243113,65.95398916988613,-0.783580243087945,-1.0637057948942719,-0.984782783665139,-1.5092108204669508,11.534365820758458,0.09000015258789062,0.04146175502557803,0.9639997482299805,-0.0632632668466293,1.9912627633065902,0.4503682406916756,1.4776312557682854,-1.2305682639464095,97.72722100424059,30.768049494363794,0.5136315075383049,5,-0.7674994468688965,-0.7999997138977051,-0.9637496471405029,-1.8774995803833008,-0.7599992752075178,0,-0.0779850825405144,1.0000000000000169,13.40999984741211,-1.0476294277929155,13.204999923706055,-1.6666727217405746,13.109999656677244,-0.0779850825405144
4156,2016-05-31,13.479999542236328,13.5,13.34000015258789,13.449999809265135,4641834.0,0.005970143730110733,3.5713818612825436,100.0,87.1934341507729,70.91742411861725,-0.704909354380078,-1.1444970254152427,-1.035961500608149,-1.5855454647661738,12.178263486541043,0.15999984741210938,0.14557979506301066,1.0072496891021725,-0.11477594771836763,2.1292753259227126,0.4462368706919033,1.5682625075124417,-1.160499941047254,96.42849236124475,28.256925718464714,0.5610128184102698,5,-0.7049994468688965,-0.8399996757507324,-1.0437495708465576,-1.9574995040893555,-1.4699993133544922,1,-0.0634272678984441,3.499904634751097,13.399999618530273,1.0000000000000169,13.40999984741211,-1.0476294277929155,13.204999923706055,-0.0634272678984441
4157,2016-06-01,13.18000030517578,13.460000038146973,13.125,13.420000076293945,5357963.0,-0.02225513703621229,1.0937522351763107,-8.00006357885326,78.23962453680332,75.5983699380021,-0.2930713772376361,-0.804630026405805,-0.7174475811208474,-1.2786384110100766,13.005215959353178,0.3549995422363281,0.24509716477355425,0.6557504177093492,-0.49800433897752683,1.8095051743962252,0.07887303936591117,1.2326277960527872,-0.695230648153176,34.69390932693881,-34.419629529007096,0.5768773783434381,6,-0.30750036239623846,-0.5400004386901838,-0.6850001811981183,-1.6575002670288068,-0.9600000381469727,2,-0.02845219964469481,3.5713818612825436,13.479999542236328,3.499904634751097,13.399999618530273,1.0000000000000169,13.40999984741211,-0.02845219964469481
4158,2016-06-02,13.164999961853027,13.265000343322756,13.074999809265135,13.154999732971193,4143752.0,-0.0011381140345544383,-1.2352993975024915,-0.041667660078352604,80.60452843822308,78.84872423769404,-0.1513262828712012,-0.7293637137266629,-0.6819520325288018,-1.2578650432747658,13.808961605764496,0.19000053405762074,0.3574840281819007,0.5787500858306878,-0.5726831784939588,1.7301833501553343,0.0030334536683653823,1.1544667179930101,-0.5380980568135882,21.17649698751281,-52.00172569661008,0.5757166321623233,6,-0.16249990463256836,-0.5250000953674316,-0.6612498760223389,-1.6424999237060547,-0.38000011444091797,3,-0.014432174776592865,1.0937522351763107,13.18000030517578,3.5713818612825436,13.479999542236328,3.499904634751097,13.399999618530273,-0.014432174776592865
4159,2016-06-03,13.18000030517578,13.399999618530273,13.039999961853027,13.18000030517578,4354315.0,0.001139410813993047,-1.5714198132165638,0.0,79.84292840804859,82.37828018965787,-0.06411561052111381,-0.6887080731077955,-0.6795676520954981,-1.2691819333392935,14.428968739257419,0.3599996566772461,0.45262581260590196,0.5360003948211656,-0.6127636606287652,1.6847644502710963,-0.03838163290379981,1.110382422546131,-0.4308646668418614,30.434854720168786,-45.04296464686068,0.5743820277249655,6,-0.1600003242492658,-0.5400004386901838,-0.6662502288818342,-1.5500001907348615,0.125,4,-0.007966653526510936,-1.2352993975024915,13.164999961853027,1.0937522351763107,13.18000030517578,3.5713818612825436,13.479999542236328,-0.007966653526510936
4160,2016-06-06,13.28499984741211,13.335000038146973,13.125,13.1899995803833,2359466.0,0.007966581168825648,1.153839382216723,100.0,82.7411113450921,83.64931607941323,-0.08037126920074655,-0.7290961740600093,-0.7733410558069949,-1.3700895574418865,15.098819184337897,0.21000003814697266,0.5788723200182933,0.5762499332427975,-0.5632506996755762,1.7157505661611712,0.006499616783610662,1.1460002497019843,-0.43074319844494013,53.26084026993128,-26.584241031158058,0.5697503164591865,6,-0.06500005722045898,-0.6449999809265137,-0.7387499809265137,-1.4200000762939453,0.31000041961669744,0,-0.030861863163060277,-1.5714198132165638,13.18000030517578,-1.2352993975024915,13.164999961853027,1.0937522351763107,13.18000030517578,-0.030861863163060277
4161,2016-06-07,13.529999732971193,13.579999923706055,13.345000267028807,13.354999542236328,5221022.0,0.01844184330998022,-1.4102684488264583,1.842102093058293,82.47421514798916,83.39637120348836,-0.24798271457400567,-0.9071959051367422,-0.9980723951771946,-1.6061782186829365,16.778319759830772,0.2950000762939453,0.656399121026892,0.749249839782717,-0.40747995142324633,1.9059796309886803,0.1708849441797362,1.3276147353856977,-0.5853390148594269,90.74070476536994,10.3806921552586,0.5783648956029812,6,-0.23499965667724787,-0.8499999046325701,-0.919999837875368,-1.6649999618530291,-0.23999977111816584,1,-0.06577970489382956,1.153839382216723,13.28499984741211,-1.5714198132165638,13.18000030517578,-1.2352993975024915,13.164999961853027,-0.06577970489382956
4162,2016-06-08,13.5,13.614999771118164,13.46500015258789,13.510000228881836,4922362.0,-0.0022172752079282487,-2.749994039529838,-0.05714410275693262,81.84144607346948,83.07810123908257,-0.17527575271597584,-0.8096251966432817,-0.9525704978870877,-1.5582499699691432,18.41667188124701,0.14999961853027344,0.7363744177919074,0.6500000953674316,-0.5047429205877894,1.8047431113226526,0.07262858738982203,1.2273716033450413,-0.4536850089931477,80.00003317129158,-0.7860293502385503,0.5773715079776102,6,-0.1725001335144043,-0.8025002479553223,-0.8900001049041748,-1.5875000953674316,0.10499954223632812,2,-0.1103703534161603,-1.4102684488264583,13.529999732971193,1.153839382216723,13.28499984741211,-1.5714198132165638,13.18000030517578,-0.1103703534161603
4163,2016-06-09,13.484999656677244,13.545000076293945,13.395000457763672,13.43000030517578,4737507.0,-0.0011111365424263386,-1.4000122071244512,-5.499809269502194,78.7356359638304,82.05229418629557,-0.13005751095890794,-0.7163655145226908,-0.9301433480686097,-1.5301761461396381,20.034758131420006,0.14999961853027344,0.757004494321107,0.5619997501373266,-0.5571934285899243,1.6811929288645775,0.002403160773701174,1.121596339500952,-0.3363214052503558,77.39127694545448,-1.0136850816050185,0.5595965893636256,6,-0.15749979019164861,-0.7874999046325666,-1.0399994850158674,-1.572499752044676,0.0750007629394549,3,-0.09380789186910055,-2.749994039529838,13.5,-1.4102684488264583,13.529999732971193,1.153839382216723,13.28499984741211,-0.09380789186910055
4164,2016-06-10,13.125,13.40999984741211,13.095000267028807,13.375,5162093.0,-0.02669630447480109,-1.032258858419101,-4.545508141006745,61.97917313418748,79.29467746649071,0.20703544431616727,-0.2780817109470455,-0.5619113118305563,-1.1621772539688315,21.14692592197886,0.3899993896484375,0.7241082342440261,0.1432500839233395,-0.8801459231628925,1.1666460910095715,-0.3684479196197774,0.6549480874664564,0.48999977111816406,5.769184919460615,-69.34625815742645,0.5116980035431165,6,0.2024998664855957,-0.42750024795532227,-0.679999828338623,-1.2125000953674316,0.7250003814697266,4,-0.02590477353050591,-1.4000122071244512,13.484999656677244,-2.749994039529838,13.5,-1.4102684488264583,13.529999732971193,-0.02590477353050591
4165,2016-06-13,12.6899995803833,13.0,12.6899995803833,12.9350004196167,6751637.0,-0.03314288911365326,-1.530607001891772,0.9800033569335938,45.81394564853857,74.69695652179803,0.5931020031165648,0.21935848678809222,-0.12549777975065624,-0.7192308138140504,22.275475893430517,0.4350004196166992,0.6723819530509303,-0.3242503166198727,-1.2591820503126634,0.610681417072918,-0.7917161834662689,0.14321555022652355,0.9146002006530765,0.0,-69.28354176929363,0.46746586684639546,6,0.46250009536743164,0.02250051498413086,-0.30249977111816406,-0.7774996757507324,1.2250003814697266,0,0.04846341569176804,-1.032258858419101,13.125,-1.4000122071244512,13.484999656677244,-2.749994039529838,13.5,0.04846341569176804
4166,2016-06-14,12.524999618530273,12.675000190734865,12.505000114440918,12.600000381469727,4332653.0,-0.013002361490073722,-1.956528950292768,0.30612451440627164,35.90361224288142,69.9929551558067,0.6798864124979076,0.4491275665241492,0.03580331150304872,-0.5499578826537537,23.049234784947295,0.1849994659423828,0.5819672329470755,-0.5157502651214596,-1.3540960874936179,0.32259555725069866,-0.9349231763075387,-0.09657735393538047,1.0430161544799805,1.8017576824504111,-62.109391170001416,0.41917291118607897,6,0.5350003242492676,0.1875004768371582,-0.13749980926513672,-0.6124997138977051,1.6300001144409197,1,0.08542919609478528,-1.530607001891772,12.6899995803833,-1.032258858419101,13.125,-1.4000122071244512,13.484999656677244,0.08542919609478528
4167,2016-06-15,12.529999732971193,12.725000381469727,12.529999732971193,12.65999984741211,3511044.0,0.00039921074596449557,-2.000007335949877,1.7333172269975858,32.99747336317519,64.70328236969027,0.6403243308340034,0.48971248240780696,0.040948481441281714,-0.5570792785338554,24.066467192076104,0.20000076293945312,0.49291062549005815,-0.5237501144409169,-1.3187136975498976,0.27121346866806384,-0.9212319059954073,-0.12626832288642653,0.9742351005249006,2.403809562236134,-54.83760409556991,0.3974817915544906,6,0.5300002098083478,0.18250036239623846,-0.14249992370605646,-0.6174998283386248,1.7300004959106428,2,0.06065444892883631,-1.956528950292768,12.524999618530273,-1.530607001891772,12.6899995803833,-1.032258858419101,13.125,0.06065444892883631
4168,2016-06-16,12.359999656677244,12.5600004196167,12.234999656677244,12.279999732971193,4140913.0,-0.013567444526484174,-2.8235366715658734,-0.6153834867769316,23.076915552864705,58.39594760800316,0.7645245074191109,0.7040807785373975,0.2177156979577095,-0.39045005898282703,25.105936507900108,0.3250007629394549,0.38293768757561786,-0.6990001678466822,-1.4728600305526385,0.07485969485927413,-1.0859300991996594,-0.3120702364937049,1.0842810936755392,10.638296145451932,-39.49274392374883,0.3869299313529779,6,0.5650000572204608,0.3525004386901873,0.0275001525878924,-0.37249994277953924,1.7950000762939489,3,0.10072814887874992,-2.000007335949877,12.529999732971193,-1.956528950292768,12.524999618530273,-1.530607001891772,12.6899995803833,0.10072814887874992
4169,2016-06-17,12.744999885559082,12.760000228881836,12.399999618530273,12.449999809265135,6832965.0,0.031148886697084155,1.2153831707689238,3.6875044703528075,35.91398308161122,53.192933356505286,0.3479176430166877,0.35790796915993184,-0.15687125965748194,-0.7762972736057936,25.71016739950998,0.4000005722045916,0.31137362618325604,-0.32699995040893626,-1.0683103728921317,0.4143104720742592,-0.697655161650534,0.04365526083266147,0.6025383772996591,66.66666666666674,21.624449061692758,0.3706552112415974,6,0.17999982833862305,-0.03249979019165039,-0.39750003814697266,-0.7199997901916504,1.555000305175783,4,0.06394668822092853,-2.8235366715658734,12.359999656677244,-2.000007335949877,12.529999732971193,-1.956528950292768,12.524999618530273,0.06394668822092853
4170,2016-06-20,13.210000038146973,13.255000114440918,12.960000038146973,12.960000038146973,3987615.0,0.03648490833764284,-1.3600006103515625,0.8474574079462012,45.018459404266785,49.031182718313914,-0.14398119705845502,-0.06763641538622878,-0.6087415173014641,-1.2391297072150476,25.567792398128553,0.5100002288818359,0.24488602216417554,0.11075019836425781,-0.6072681756718925,0.8287685724004081,-0.24825898865381646,0.4697593853823321,0.048535136217248365,95.58822979426824,54.68951768304051,0.35900918701807494,6,-0.2850003242492676,-0.497499942779541,-0.8787500858306885,-1.184999942779541,1.3299999237060547,0,0.04844817119414091,1.2153831707689238,12.744999885559082,-2.8235366715658734,12.359999656677244,-2.000007335949877,12.529999732971193,0.04844817119414091
4171,2016-06-21,13.085000038146973,13.1899995803833,12.96500015258789,13.1899995803833,4244331.0,-0.009462528360259848,3.285722070844687,-0.4199981689453125,48.12622806690846,45.28504738425158,-0.09917160377096046,0.07831181432444012,-0.470987487558169,-1.105800971203763,25.338001235465356,0.24499988555908203,0.1757566902491874,-0.024999809265136008,-0.7349591250689045,0.6849595065386325,-0.37997946716702025,0.32997984863674823,-0.8500003814697283,83.33333333333336,39.92924696672822,0.3549796579018846,6,-0.19500017166137695,-0.35500001907348633,-0.8162500858306885,-0.9875001907348633,1.8350000381469727,1,0.06343140399589897,-1.3600006103515625,13.210000038146973,1.2153831707689238,12.744999885559082,-2.8235366715658734,12.359999656677244,0.06343140399589897
4172,2016-06-22,13.510000228881836,13.630000114440918,13.220000267028807,13.220000267028807,5948018.0,0.03247995334320608,-1.8275855265104828,-2.7619164396003804,55.857388642761435,42.7430199041328,-0.5840200297707678,-0.3322178132337861,-0.8740024085994804,-1.526702556831033,24.731494452114084,0.5450000762939453,0.09619843782358117,0.38000035285949707,-0.3521487368247893,1.1121494425437835,0.013925808017354768,0.7460748977016394,-1.2559005737304698,91.39786048877332,43.3157062243189,0.3660745448421428,6,-0.5775003433227539,-0.7725000381469727,-1.2737503051757812,-1.4125003814697266,1.3800001144409197,2,0.04774237551162064,3.285722070844687,13.085000038146973,-1.3600006103515625,13.210000038146973,1.2153831707689238,12.744999885559082,0.04774237551162064
4173,2016-06-23,13.699999809265135,13.850000381469727,13.5,13.529999732971193,5041887.0,0.014063625252730638,-2.043487635380558,0.5862072367447315,58.3333256917119,42.337925743857745,-0.8273156727492381,-0.5093462718900579,-1.0528955482511826,-1.714011825326411,24.22199450216674,0.35000038146972656,7.947722593826256e-05,0.545249938964842,-0.22978480357122066,1.3202846815009046,0.15773256769680977,0.9327673102328742,-1.390864135742186,89.65513839451303,37.715594884291995,0.3875173712680316,6,-0.6574997901916486,-0.74999952316284,-1.4637498855590803,-1.6024999618530256,1.1000003814697301,3,0.04087594360680069,-1.8275855265104828,13.510000228881836,3.285722070844687,13.085000038146973,-1.3600006103515625,13.210000038146973,0.04087594360680069
4174,2016-06-24,12.994999885559082,13.229999542236328,12.0,12.109999656677244,12046068.0,-0.05145984916213431,-1.226244437616728,5.205881362968401,46.102151330157675,42.36994859737097,-0.1594649772586667,0.17177581062875902,-0.3428180649803867,-0.9989773187728872,22.92967571280478,1.699999809265135,-0.11674390301153359,-0.13899998664856028,-0.9074544582715678,0.6294544849744472,-0.5232272224600649,0.24522724916294436,0.8550004959106445,53.78376650758351,1.9282710207488094,0.3842272358115041,6,-0.06999969482421875,-0.06999969482421875,-0.7512497901916504,-0.8975000381469727,1.6999998092651385,4,0.08926509100636326,-2.043487635380558,13.699999809265135,-1.8275855265104828,13.510000228881836,3.285722070844687,13.085000038146973,0.08926509100636326
4175,2016-06-27,12.354999542236328,12.920000076293945,12.260000228881836,12.880000114440918,7404892.0,-0.049249738280795596,1.1818158889892478,-0.5932208321210346,35.72296496018092,42.34987667707091,0.47831858419407425,0.7688949004008414,0.2979902466486628,-0.3485703031296552,21.548345757403066,0.7349996566772461,-0.24191699806461386,-0.7267503261566155,-1.55854802387009,0.10504737155685895,-1.1426491750133518,-0.31085147729987916,1.4950008392333984,19.18916048840487,-26.601392084831655,0.41589884885673717,6,0.5700006484985352,0.5700006484985352,-0.08624958992004395,-0.25749969482421875,1.6200008392333984,0,0.15742620158336984,-1.226244437616728,12.994999885559082,-2.043487635380558,13.699999809265135,-1.8275855265104828,13.510000228881836,0.15742620158336984
4176,2016-06-28,12.625,12.795000076293945,12.420000076293945,12.579999923706055,4973984.0,0.021853538467618616,-1.0547958090559926,-0.08571433761487221,39.95407911880961,43.1228328721414,0.25031860336236633,0.45487756046360417,0.036465164678286754,-0.602097423454774,19.936217539860017,0.4400005340576172,-0.3079034128171205,-0.4139998912811276,-1.247500009782856,0.41950022722060076,-0.8307499505319917,0.0027501679697365944,1.1880003738403317,33.783776817573994,-7.362274039170387,0.4167500592508645,6,0.3000001907348633,0.3000001907348633,-0.2637500762939453,-0.5275001525878906,1.2799997329711932,1,0.15168316529528925,1.1818158889892478,12.354999542236328,-1.226244437616728,12.994999885559082,-2.043487635380558,13.699999809265135,0.15168316529528925
4177,2016-06-29,12.80500030517578,12.8100004196167,12.520000457763672,12.739999771118164,4347579.0,0.01425744991491329,6.733253649356595,1.44445386343403,42.47788562874441,45.27849621390581,0.12675954852510074,0.25860135154088404,-0.14681688000385584,-0.7622548888911815,19.10221197658073,0.28999996185302734,-0.29931099787960314,-0.21524958610534917,-1.0522586806174026,0.6217595084067042,-0.6337541333613768,0.20325496115067843,0.9717400611877451,43.513521037019984,6.6650573433238165,0.4185045472560268,6,0.11999988555908381,0.11999988555908381,-0.43500018119811834,-0.7025003433227521,1.5,2,0.16516983371435634,-1.0547958090559926,12.625,1.1818158889892478,12.354999542236328,-1.226244437616728,12.994999885559082,0.16516983371435634
4178,2016-06-30,12.975000381469727,13.0600004196167,12.734999656677244,12.795000076293945,4700116.0,0.013276069679220015,-1.1666634877643913,2.7692127116406753,48.26790352079671,46.651154040481984,0.05942021862643365,0.0776165895849541,-0.3102926554444281,-0.9017216923412334,18.22752800240352,0.3250007629394549,-0.24623159207067502,-0.03574953079223597,-0.8701500415386381,0.7986509799541661,-0.452949786165437,0.3814507245809651,0.766205177566528,79.26835319767893,36.89864664463845,0.41720025537320066,6,-0.05000019073486328,-0.05000019073486328,-0.4675002098083496,-0.7275004386901855,1.5199995040893555,3,0.14759151487871547,6.733253649356595,12.80500030517578,-1.0547958090559926,12.625,1.1818158889892478,12.354999542236328,0.14759151487871547
4179,2016-07-01,13.074999809265135,13.149999618530273,12.739999771118164,13.095000267028807,4297315.0,0.007707084767274663,5.307730680634245,-0.11111346585851736,54.81852500631404,47.740050218487234,0.012464837603538115,-0.03230904717930194,-0.4034384231174126,-0.970456035596424,16.9289968242765,0.4099998474121094,-0.1803519436147134,0.06949992179870357,-0.7617320246951991,0.9007318682926062,-0.34611605144824686,0.485115895045654,0.6313816385903941,91.57304935964457,42.032715255072084,0.4156159732469511,7,-0.14999961853027166,-0.14999961853027166,-0.564999580383299,-0.7624998092651349,1.4650001525878924,4,0.13193119744807724,-1.1666634877643913,12.975000381469727,6.733253649356595,12.80500030517578,-1.0547958090559926,12.625,0.13193119744807724
4180,2016-07-04,12.875,13.109999656677244,12.75,13.06999969482422,2968508.0,-0.015296352748197517,1.618182953134666,9.749761586877831,54.342435754782215,48.43073996158432,0.17874444372185216,0.1427168559205363,-0.1952214703651194,-0.740356071895448,15.560291407739294,0.3599996566772443,-0.07638938272781282,-0.1099998950958252,-0.9323842470892725,0.7123844568976221,-0.5211920710925497,0.30119228090089933,0.7972538188984188,62.328795756799835,6.471023339473334,0.4111921759967237,7,0.05000019073486328,0.05000019073486328,-0.2637500762939453,-0.2800002098083496,2.260000228881836,0,0.1413591995979977,5.307730680634245,13.074999809265135,-1.1666634877643913,12.975000381469727,6.733253649356595,12.80500030517578,0.1413591995979977
4181,2016-07-05,12.640000343322756,12.845000267028807,12.600000381469727,12.8149995803833,4707790.0,-0.01825240051862087,1.0850999935069316,0.897433389412714,51.291086906589626,47.92337310200967,0.38440716766484684,0.32424551337352625,0.04285500172676393,-0.4759978393252471,13.68691093691196,0.27499961853027344,-0.02568992681142035,-0.300499582290648,-1.094542671162353,0.49354350658105695,-0.6975211267265014,0.09652196214520536,0.9988083991976939,19.04762625605158,-41.77181044580748,0.39702154443585286,7,0.2849998474121076,0.2849998474121076,-0.023750305175783026,-0.04000043869018732,2.2950000762939435,1,0.1056170887568213,1.618182953134666,12.875,5.307730680634245,13.074999809265135,-1.1666634877643913,12.975000381469727,0.1056170887568213
4182,2016-07-06,12.010000228881836,12.4399995803833,11.635000228881836,12.40999984741211,9451202.0,-0.04984177985198601,2.500004146418324,2.28572207084471,46.292379152599814,46.585490153219446,0.8708336129951064,0.8821219672064835,0.6702865839379566,0.17967613485451395,12.198068187082027,1.0050001144409197,-0.04961154179028604,-0.8559997081756592,-1.7065945977937513,-0.005404818557567026,-1.2812971529847061,-0.4307022633666122,1.5960323387882038,24.75248521961586,-40.662427862864064,0.42529744480904624,7,0.4224996566772461,0.7325000762939453,0.6974997520446777,0.6299996376037598,3.314999580383299,2,0.15778513471900135,1.0850999935069316,12.640000343322756,1.618182953134666,12.875,5.307730680634245,13.074999809265135,0.15778513471900135
4183,2016-07-07,12.220000267028807,12.329999923706055,12.09000015258789,12.109999656677244,3469054.0,0.017485431652362493,-2.2000050862760316,-0.2750017881410486,44.22442673578162,46.37685408717766,0.47921214470121676,0.6034303521836897,0.4547860190300437,-0.010034136305057118,10.940511001172121,0.31999969482421875,-0.0740974891434405,-0.5827497005462661,-1.4276507115850876,0.26215131049255547,-1.0052002060656768,-0.1602991950268553,1.3071910070897044,38.613879460553626,-25.54211295537045,0.4224505055194109,7,0.17249965667724787,0.5225000381469744,0.5362496376037615,0.4199995994567889,3.0699996948242205,3,0.17062193065351905,2.500004146418324,12.010000228881836,1.0850999935069316,12.640000343322756,1.618182953134666,12.875,0.17062193065351905
4184,2016-07-08,12.78499984741211,12.80500030517578,12.25,12.25,5443076.0,0.04623564386555268,-1.0747680877309251,4.8636079900124844,45.42518583305872,47.454878628608526,-0.13265912346820485,0.012282517415982852,-0.1179663752824176,-0.5490171126792056,10.460065378646066,0.5850000381469727,-0.1496882105649071,-0.0007501125335700465,-0.8319210229255258,0.8304207978583857,-0.4163355677295488,0.41483534266240873,0.6665037848969355,77.96610607836693,17.05135566611031,0.4155854551959781,7,-0.3924999237060547,-0.042499542236328125,0.03625011444091797,-0.14499998092651367,2.6549997329711914,4,0.13375049343415557,-2.2000050862760316,12.220000267028807,2.500004146418324,12.010000228881836,1.0850999935069316,12.640000343322756,0.13375049343415557
4185,2016-07-11,13.30500030517578,13.359999656677244,12.90999984741211,12.920000076293945,5983693.0,0.04067269956744868,-1.2222175127274009,0.7196268012862987,52.182542348154314,48.81359676520238,-0.5629283438857247,-0.48410138458161533,-0.622750952878528,-1.0439443633305725,10.916796095070113,0.5749998092651349,-0.24616348677298028,0.48850030899047603,-0.37271738854431824,1.3497180065252703,0.057891460223078894,0.9191091577578732,0.0738431909961772,96.81163073939362,37.13267322341227,0.4306088487673972,7,-0.8075003623962385,-0.5624999999999982,-0.4750003814697248,-0.6650004386901838,1.9749994277954137,0,0.09282221934236423,-1.0747680877309251,12.78499984741211,-2.2000050862760316,12.220000267028807,2.500004146418324,12.010000228881836,0.09282221934236423
4186,2016-07-12,13.595000267028807,13.739999771118164,13.31999969482422,13.399999618530273,6080040.0,0.021796313806938805,-1.3661943075125391,0.5064948897949455,50.86646322909668,49.7456609430193,-0.7832287376972555,-0.7271086778242779,-0.9041676160963288,-1.3134767628295823,11.313870669708528,0.4349994659423846,-0.23696482334854174,0.725000238418577,-0.19115887948268728,1.6411593563198412,0.26692067946794573,1.1830797973692082,-1.9600000381469709,93.11166101559759,35.898119912339254,0.4580795589506318,7,-0.9075002670288068,-0.8524999618530256,-0.6650004386901838,-0.9550004005432111,1.425000190734865,1,0.11327693502058289,-1.2222175127274009,13.30500030517578,-1.0747680877309251,12.78499984741211,-2.2000050862760316,12.220000267028807,0.11327693502058289
4187,2016-07-13,13.289999961853027,13.619999885559082,13.164999961853027,13.545000076293945,4874964.0,-0.02243474065355333,1.2469146849458288,-1.307688545675969,45.91633655353533,49.4843757244347,-0.44946202197691676,-0.38182824059015985,-0.5747696017925783,-0.9862215646189085,11.786294241307061,0.4549999237060547,-0.12790171211231005,0.38199992179870534,-0.5378193384491539,1.3018191820465645,-0.07790970832522426,0.841909551922635,-1.6128997421264657,72.72727798167789,18.80700698988406,0.45990963012392916,7,-0.6024999618530273,-0.5474996566772461,-0.30250000953674316,-0.6100001335144043,1.8100004196166992,2,0.12377731094698285,-1.3661943075125391,13.595000267028807,-1.2222175127274009,13.30500030517578,-1.0747680877309251,12.78499984741211,0.12377731094698285
4188,2016-07-14,13.604999542236328,13.675000190734865,13.260000228881836,13.404999732971193,5807001.0,0.023702000096874398,1.4411683033347489,-0.7843126255203063,56.5874691317465,49.68092507170498,-0.7439305003282382,-0.6311316393444208,-0.8539546086918222,-1.2803415481165032,11.539235570676743,0.4149999618530291,-0.04244893184166543,0.6347495079040524,-0.2973475211362171,1.5668465369443219,0.16870099338391675,1.100798022424188,-1.8866413314819344,90.93958056245032,35.4735264570931,0.46604851452013485,7,-0.9174995422363281,-0.8624992370605469,-0.5924997329711914,-0.9074997901916504,1.7200002670288068,3,0.12642413266454855,1.2469146849458288,13.289999961853027,-1.3661943075125391,13.595000267028807,-1.2222175127274009,13.30500030517578,0.12642413266454855
4189,2016-07-15,13.5600004196167,13.600000381469727,13.329999923706055,13.600000381469727,4124409.0,-0.0033075431189785176,12.500035762820971,-0.2000000000000018,64.93186131042688,50.857527911221055,-0.6961016046762705,-0.5501506047730729,-0.7761491610665274,-1.2138738371827174,11.878009083773394,0.27499961853027344,0.0221150834945405,0.5490003585815426,-0.4124327530570948,1.51043347022018,0.0682838027622239,1.0297169144008613,-1.8012093776550309,78.31332915095402,17.50425251001903,0.480716555819319,7,-0.8725004196166992,-0.817500114440918,-0.5475006103515625,-0.8625006675720215,1.7599992752075213,4,0.1275810832375497,1.4411683033347489,13.604999542236328,1.2469146849458288,13.289999961853027,-1.3661943075125391,13.595000267028807,0.1275810832375497
4190,2016-07-18,13.850000381469727,13.925000190734865,13.770000457763672,13.845000267028807,4841438.0,0.021386427203460512,-1.0000000000000229,-0.12500298023512535,65.10481954969623,52.39238709378846,-0.931176423134163,-0.8324237405843391,-1.0281682553465004,-1.4721181595263229,12.004999808109403,0.36499977111816584,0.052062457838879084,0.807000303268433,-0.22251366060128497,1.836514267138151,0.292243321333574,1.321757285203292,-2.051585164924928,90.13160701602905,24.833943700467017,0.5147569819348587,7,-1.070000171661377,-1.070000171661377,-0.8375005722045898,-1.1525006294250488,1.5450000762939453,0,0.11480138304117848,12.500035762820971,13.5600004196167,1.4411683033347489,13.604999542236328,1.2469146849458288,13.289999961853027,0.11480138304117848
4191,2016-07-19,13.914999961853027,13.949999809265135,13.734999656677244,13.824999809265135,3509273.0,0.004693110367727238,1.6875044703526811,17.999618538998348,64.08629837872854,54.36948923002498,-0.8898777585893409,-0.8770187770656008,-1.0568723885488946,-1.5068173102190912,12.113751244654475,0.21500015258789062,0.04512426595595542,0.8304998874664307,-0.2705708894879084,1.9315706644207697,0.279964498989262,1.3810352759435993,-2.031521346340627,95.54141984517693,26.3526994777485,0.5505353884771695,7,-0.8949999809265137,-1.122499942779541,-0.9825000762939453,-1.2175002098083496,1.3850002288818377,1,0.09809556412937215,-1.0000000000000229,13.850000381469727,12.500035762820971,13.5600004196167,1.4411683033347489,13.604999542236328,0.09809556412937215
4192,2016-07-20,14.154999732971193,14.225000381469727,13.949999809265135,13.960000038146973,5341606.0,0.01724755815854162,-1.5581430421745275,2.166659602424425,64.71321852926204,56.6460216515228,-0.8868759801029302,-1.1238390067390949,-1.2578454964117451,-1.7169690174712162,11.46138784203689,0.3100004196166992,0.06393189575803859,1.038249683380128,-0.1496554151586782,2.2261547819189342,0.4442971341107249,1.6322022326495311,-2.1475298458336294,92.74604793472736,23.80653525595261,0.5939525492694027,7,-0.9174995422363299,-1.224999427795412,-1.2687497138977069,-1.4574999809265154,1.0,2,0.06110920106749518,1.6875044703526811,13.914999961853027,-1.0000000000000229,13.850000381469727,12.500035762820971,13.5600004196167,0.06110920106749518
4193,2016-07-21,14.260000228881836,14.3149995803833,14.09000015258789,14.149999618530273,5178120.0,0.007417908717162636,1.0454557276991234,0.5641065769396247,64.75717162177669,58.79402007249146,-0.7510521016736149,-1.2487591006245289,-1.3188931510587238,-1.7926448991363095,10.42346734544299,0.22499942779541016,0.12413238105568425,1.1152501583099372,-0.15414452973536186,2.3846448463552363,0.4805528142872877,1.7499475023325868,-2.0751279021977,94.41630754603537,27.169097750986055,0.6346973440226491,7,-0.6475005149841309,-1.2850003242492676,-1.3737502098083496,-1.5625004768371582,0.8400001525878906,3,0.058906040610474664,-1.5581430421745275,14.154999732971193,1.6875044703526811,13.914999961853027,-1.0000000000000229,13.850000381469727,0.058906040610474664
4194,2016-07-22,14.154999732971193,14.210000038146973,13.979999542236328,14.140000343322756,3690346.0,-0.0073632885150995975,2.6800079345704173,0.13635733111388543,66.32653086049424,60.36557435164035,-0.4819639158981879,-1.1092713932522695,-1.1678358785140368,-1.662863937131716,10.37189875500426,0.2800006866455078,0.2700301300283616,0.9522496700286887,-0.3921244110447848,2.296623751102162,0.2800626294919528,1.6244367105654245,-1.757114680917141,72.41381578298355,4.356732748294789,0.6721870405367363,7,-0.4149999618530291,-1.1799998283386248,-1.3362498283386248,-1.4574999809265154,0.9300003051757795,4,0.08265631214168545,1.0454557276991234,14.260000228881836,-1.5581430421745275,14.154999732971193,1.6875044703526811,13.914999961853027,0.08265631214168545
4195,2016-07-25,14.300000190734865,14.460000038146973,14.114999771118164,14.164999961853027,3299174.0,0.010243762663302736,-1.9361648594247127,9.000381485249356,71.67101671644201,62.677191405789834,-0.5263300371128636,-1.1605900980356036,-1.2670464685111416,-1.7834262278485848,10.460852878865767,0.3450002670288086,0.4314749325142131,1.000000095367433,-0.3673637497389546,2.3673639404738207,0.31631817281424013,1.683682017920626,-1.7104036858478882,77.93106714126768,3.5228227766024105,0.6836819225531935,7,-0.48750019073486506,-1.2525000572204608,-1.4812502861022967,-1.6025004386901873,0.939999580383299,0,0.07132863569821657,2.6800079345704173,14.154999732971193,1.0454557276991234,14.260000228881836,-1.5581430421745275,14.154999732971193,0.07132863569821657
4196,2016-07-26,14.539999961853027,14.595000267028807,14.3149995803833,14.390000343322756,3148905.0,0.01678320055363791,1.1538495396691644,1.1111064016162708,86.7732564183815,67.21684916855051,-0.690833130123309,-1.3173058296636526,-1.4560727567646268,-1.995428087841125,10.628927825478723,0.29500007629394176,0.5655816464157901,1.1442498683929436,-0.2906249107199361,2.5791246475058234,0.42681247883650286,1.8616872579493844,-1.7259550329748503,91.47282695480945,10.338009279439817,0.7174373895564401,7,-0.6124997138977051,-1.424999713897705,-1.721250057220459,-1.8425002098083496,0.5550003051757795,1,0.05880333549888683,-1.9361648594247127,14.300000190734865,2.6800079345704173,14.154999732971193,1.0454557276991234,14.260000228881836,0.05880333549888683
4197,2016-07-27,14.920000076293945,15.109999656677244,14.78499984741211,14.949999809265135,5313706.0,0.026134808489537864,-1.1666640175730156,-0.19999872843100155,87.39612279839251,70.64003290928896,-0.9111159067190915,-1.6134538326713859,-1.7884982377653689,-2.3438186731676254,11.095401375248201,0.569999694824217,0.6413780793495878,1.4184999942779548,-0.1395219126659839,2.9765219012218935,0.6394890408059855,2.197510947749924,-1.8566214000746797,83.18587954503846,-3.190093151252853,0.779010953471969,7,-0.7000002861022949,-1.5475001335144043,-2.1100001335144043,-2.2225003242492676,0.08500003814697266,2,0.025469176440869656,1.1538495396691644,14.539999961853027,-1.9361648594247127,14.300000190734865,2.6800079345704173,14.154999732971193,0.025469176440869656
4198,2016-07-28,14.890000343322756,14.970000267028807,14.729999542236328,14.800000190734865,4041320.0,-0.0020107059529346216,-1.086949671191706,-3.0000317894270143,84.22765246306966,72.78400970402704,-0.7595440918147727,-1.5100522704544073,-1.7098080051056481,-2.282382286939244,12.084269615266846,0.2400007247924787,0.7113548567980068,1.2927502632141135,-0.36144205331063795,2.946942579738865,0.46565410495173687,2.11984642147649,-1.4991623102302132,80.5310361881391,-6.623335645300301,0.8270961582623757,7,-0.46750068664551137,-1.5175004005432147,-2.055000305175783,-2.185000419616701,0.034999847412109375,3,0.017797137913920347,-1.1666640175730156,14.920000076293945,1.1538495396691644,14.539999961853027,-1.9361648594247127,14.300000190734865,0.017797137913920347
4199,2016-07-29,14.800000190734865,14.994999885559082,14.78499984741211,14.899999618530273,5598466.0,-0.006044335158679193,-2.230766973553901,-1.1111028694951695,78.26087270049985,74.24579338744967,-0.5309918418088042,-1.3535926511520149,-1.5785739769341642,-2.1585150975479728,13.328989425671384,0.21000003814697266,0.8424496741227223,1.1165000915527354,-0.6016846428718896,2.8346848259773605,0.2574077243404229,1.975592458765048,-1.134096297868771,68.84427119625308,-16.382613104050577,0.8590923672123125,7,-0.37750053405762074,-1.427500247955324,-1.8037500381469744,-1.985000133514406,0.0,4,0.02027028289652777,-1.086949671191706,14.890000343322756,-1.1666640175730156,14.920000076293945,1.1538495396691644,14.539999961853027,0.02027028289652777
4200,2016-08-01,14.69499969482422,14.989999771118164,14.640000343322756,14.984999656677244,5726985.0,-0.007094628010638648,1.3333280351460433,2.9000162125561637,72.35771160036253,75.16483930096456,-0.3280175333518667,-1.1649804143407128,-1.4385124028214502,-2.0197546376069067,14.508846129081899,0.3499994277954084,0.8940300784773889,0.9204996109008814,-0.8101280993637392,2.651127321165502,0.0551857557685711,1.7858134660331917,-0.7980404797483427,47.79875194633546,-34.92584396468371,0.8653138551323103,8,-0.1649999618530309,-1.3224997520446795,-1.7699995040893572,-1.8799996376037615,0.07000064849853516,0,0.026539663247500123,-2.230766973553901,14.800000190734865,-1.086949671191706,14.890000343322756,-1.1666640175730156,14.920000076293945,0.026539663247500123
4201,2016-08-02,13.975000381469727,14.260000228881836,13.880000114440918,13.90999984741211,8697157.0,-0.04899621152139855,-5.0800018310546875,-0.2241398020961134,61.91305472765542,74.85370998967493,0.4485586219943549,-0.3582034500754183,-0.6977043540767713,-1.2705579061926535,14.853619731256495,0.8149995803833026,0.9006444940732798,0.13375029563903773,-1.5136139623322027,1.7811145536102782,-0.6899318333465825,0.9574324246246579,1.1349992752075178,7.7236018198904075,-73.11513482016527,0.8236821289856201,8,0.5199995040893555,-0.6025004386901855,-1.0500001907348633,-1.1600003242492676,0.844999313354494,1,0.09051873739665695,1.3333280351460433,14.69499969482422,-2.230766973553901,14.800000190734865,-1.086949671191706,14.890000343322756,0.09051873739665695
4202,2016-08-03,13.904999732971193,13.989999771118164,13.5600004196167,13.895000457763672,5116682.0,-0.005008990811288361,3.777787785507277,0.15383373925293967,55.70342543119317,73.84773819072122,0.5357022283438866,-0.1464643200295246,-0.6150164464781955,-1.1794540463968382,13.552272548480998,0.42999935150146484,0.8856659333813539,-0.031000328063962357,-1.4348768832537946,1.3728762271258699,-0.7329386056588785,0.6709379495309538,1.1803999328613255,24.041772944349386,-53.22583089610909,0.7019382775949157,8,0.4300003051757795,-0.5324997901916522,-0.9799995422363299,-1.0899996757507342,0.5150003433227521,2,0.08558076640849643,-5.0800018310546875,13.975000381469727,1.3333280351460433,14.69499969482422,-2.230766973553901,14.800000190734865,0.08558076640849643
4203,2016-08-04,14.30500030517578,14.329999923706055,13.90999984741211,14.0,3890252.0,0.02876667241180275,1.3662006640805493,30.502241297085487,62.479053521069176,73.42024070856286,0.15953277780836217,-0.4029103271394341,-1.000482745300264,-1.5583659208805312,12.248963242419647,0.4250001907348615,0.88489831959558,0.2647502422332746,-0.8901727850216403,1.4196732694881895,-0.31271127139418375,0.8422117558607329,0.7193833908081064,51.91638765313611,-24.177170613554125,0.5774615136274578,8,0.029999732971193183,-0.9325003623962385,-1.3800001144409162,-1.4900002479553205,0.10999965667724787,3,0.0489339248047318,3.777787785507277,13.904999732971193,-5.0800018310546875,13.975000381469727,1.3333280351460433,14.69499969482422,0.0489339248047318
4204,2016-08-05,14.494999885559082,14.550000190734865,14.354999542236328,14.395000457763672,3856896.0,0.01328203958965024,-1.1666587194362963,0.3278666483227875,61.17849635537893,72.2544051128892,0.0255175906893772,-0.4829959009493727,-1.1800493467106552,-1.7264368940530037,12.063592911536295,0.24499988555908558,0.868560396619328,0.3692498207092285,-0.6381662053855273,1.3766658468039843,-0.13445819233814937,0.8729578337566064,0.47080847937011683,65.38460768955287,-8.564209230099294,0.5037080130473783,8,-0.15999984741210938,-1.122499942779541,-1.5699996948242188,-1.679999828338623,-0.18000030517578125,4,0.029665423150791348,1.3662006640805493,14.30500030517578,3.777787785507277,13.904999732971193,-5.0800018310546875,13.975000381469727,0.029665423150791348
4205,2016-08-08,14.539999961853027,14.585000038146973,14.470000267028807,14.56999969482422,2847050.0,0.003104524087563343,2.833298895335035,-0.2999990463202444,60.90749797281916,69.38043195227115,0.020273649649052317,-0.45400608164886513,-1.2135560471981002,-1.7504611121577192,12.93240167516337,0.11499977111816584,0.8461333490487579,0.3524999141693108,-0.5925620539817977,1.2975618823204194,-0.12003106990624346,0.8250308982448651,0.369576085263672,95.60974702034815,23.38463050054571,0.47253098407555444,8,-0.2049999237060547,-1.1675000190734863,-1.614999771118164,-1.7249999046325684,-0.034999847412109375,0,0.01788172142805844,-1.1666587194362963,14.494999885559082,1.3662006640805493,14.30500030517578,3.777787785507277,13.904999732971193,0.01788172142805844
4206,2016-08-09,15.135000228881836,15.149999618530273,14.470000267028807,14.470000267028807,4820830.0,0.040921614070828394,-1.0451109488988233,-22.16686270146424,65.2173887289396,66.91612816677639,-0.5380295130570705,-0.9778529110491512,-1.7924910460498609,-2.3176990680603566,13.659009949334749,0.6799993515014666,0.8422372609960025,0.8705001831054684,-0.1211009353930308,1.8621013016039676,0.3746996238562179,1.3663007423547189,-1.5749998092651367,99.05664168518535,28.21167419033594,0.49580055924924993,8,-0.7800002098083496,-1.7425003051757812,-2.2100000381469727,-2.320000171661377,-0.5950002670288086,1,-0.02444663891401977,2.833298895335035,14.539999961853027,-1.1666587194362963,14.494999885559082,1.3662006640805493,14.30500030517578,-0.02444663891401977
4207,2016-08-10,14.9350004196167,15.18000030517578,14.920000076293945,15.119999885559082,4052909.0,-0.013214390897958506,-1.418605063785225,-0.27819470158596693,60.180993782851786,64.24427720230773,-0.3751267209594502,-0.6833295931813339,-1.568747401102918,-2.094490540461745,14.712355180823678,0.26000022888183416,0.801590912549667,0.5882503509521477,-0.3334374268642364,1.5099381287685318,0.12740646204395567,1.0490942398603398,-1.3432000160217292,80.70867738185717,12.314698715050213,0.4608438889081916,8,-0.565000057220459,-1.5275001525878906,-2.010000228881836,-2.1200003623962402,-0.11500072479247869,2,-0.007700081791857771,-1.0451109488988233,15.135000228881836,2.833298895335035,14.539999961853027,-1.1666587194362963,14.494999885559082,-0.007700081791857771
4208,2016-08-11,15.324999809265135,15.324999809265135,14.949999809265135,15.039999961853027,4026830.0,0.02611311541285155,1.6315803563063331,-1.540544162980824,66.24999933772622,62.90973571755511,-0.7788352103721543,-0.9885472513919762,-1.9294980017472252,-2.457899566806768,15.80308123047042,0.3899993896484357,0.6981316737885184,0.8922497272491441,-0.05854200649431718,1.8430414609926054,0.41685386037741345,1.3676455941208747,-1.6696714096069325,100.0,30.787886672601772,0.4753958668717303,8,-0.882499694824217,-1.6174998283386213,-2.7374997138977033,-2.5824995040893537,-0.694999694824217,3,-0.05905381691581146,-1.418605063785225,14.9350004196167,-1.0451109488988233,15.135000228881836,2.833298895335035,14.539999961853027,-0.05905381691581146
4209,2016-08-12,15.289999961853027,15.380000114440918,15.21500015258789,15.244999885559082,2686461.0,-0.0022838399900629858,-2.1428701180744776,0.15789508907657604,64.18337873989285,62.001476510836255,-0.7454068585889448,-0.8614624376918272,-1.8655365998318345,-2.3980791463249744,16.98015465484291,0.16499996185302734,0.5507078645648757,0.7707499027252194,-0.16030087173860963,1.7018006771890484,0.30522451549330576,1.236275289957133,-1.5344912776184092,90.10987168362323,21.09182332629561,0.46552538723191417,8,-0.8199996948242188,-1.4749999046325684,-2.7224998474121094,-2.547499656677246,-0.375,4,-0.05722694585892962,1.6315803563063331,15.324999809265135,-1.418605063785225,14.9350004196167,-1.0451109488988233,15.135000228881836,-0.05722694585892962
4210,2016-08-15,15.4399995803833,15.515000343322756,15.28499984741211,15.289999961853027,2566389.0,0.009810308626848174,-1.875008940705265,3.333319204848896,63.235289992757714,62.14839154029207,-0.870116851284422,-0.9341289934213854,-1.9876194976289074,-2.525966095227627,17.73883231707988,0.2300004959106463,0.4406409853084021,0.8412495613098141,-0.12022337825631801,1.8027225008759462,0.36051309152674804,1.3219860310928802,-1.5545315817321779,92.82289402260695,25.544537416367845,0.48073646978306644,8,-0.9024991989135742,-1.2274994850158691,-2.872499465942383,-2.6974992752075195,-0.4849996566772461,0,-0.07286269628072561,-2.1428701180744776,15.289999961853027,1.6315803563063331,15.324999809265135,-1.418605063785225,14.9350004196167,-0.07286269628072561
4211,2016-08-16,15.279999732971193,15.484999656677244,15.279999732971193,15.399999618530273,2209365.0,-0.010362684699511848,-2.416668653490096,-0.8000012715689772,55.66037311465601,62.143607949565705,-0.5649457011170202,-0.7026486376409391,-1.808884846363144,-2.3416055480919606,18.606046475668116,0.20499992370605113,0.3677890923464062,0.6129997253417994,-0.3378413790316461,1.5638408297152449,0.13757917315507662,1.088420277528522,-1.2315784998529065,60.50411682585285,-4.56532994161347,0.4754205521867227,8,-0.5674996376037615,-0.9399995803833026,-2.659999608993532,-2.537499427795412,-0.125,1,-0.050719871209027656,-1.875008940705265,15.4399995803833,-2.1428701180744776,15.289999961853027,1.6315803563063331,15.324999809265135,-0.050719871209027656
4212,2016-08-17,15.020000457763672,15.414999961853027,14.96500015258789,15.265000343322756,3744503.0,-0.01701565966958063,-1.5352066515332643,2.041667660078405,51.90616065418161,60.968842075467094,-0.14544582353839886,-0.3947626784079006,-1.5318185815004597,-2.0609052078447565,18.799548265708847,0.4499998092651367,0.3190135949929491,0.30975041389465297,-0.6215218399533846,1.2410226677426905,-0.15588571302936494,0.7753865408186709,-0.8249213136249374,12.389483598505418,-48.628812701307794,0.46563612692401873,8,-0.08500051498413086,-0.6800003051757812,-2.3050003051757812,-2.2775001525878906,0.6099996566772461,2,-0.031957422189194284,-2.416668653490096,15.279999732971193,-1.875008940705265,15.4399995803833,-2.1428701180744776,15.289999961853027,-0.031957422189194284
4213,2016-08-18,15.100000381469727,15.170000076293945,14.989999771118164,15.100000381469727,4435120.0,0.005326226449261062,1.5714441416893732,-0.0,54.41176924326192,60.21698350745409,-0.11266339798524783,-0.43068677911149145,-1.592986445208881,-2.1236003343081347,18.860378209377487,0.18000030517578125,0.35483273392273595,0.34775032997131383,-0.5737385645770168,1.2692392245196444,-0.11299411730285058,0.8084947772454782,-0.7729291174125894,24.54548764818785,-34.017114476129464,0.46074444727416497,8,-0.10750007629394531,-0.7125000953674316,-2.385000228881836,-2.3575000762939453,0.4049997329711914,3,-0.018543091362375974,-1.5352066515332643,15.020000457763672,-2.416668653490096,15.279999732971193,-1.875008940705265,15.4399995803833,-0.018543091362375974
4214,2016-08-19,15.324999809265135,15.44499969482422,15.140000343322756,15.18000030517578,4471998.0,0.01490062398087888,-1.7111122413947424,100.0,58.94887137173408,59.99935832955575,-0.23193647956124686,-0.5939927879342068,-1.7845453831882008,-2.3274158562278426,19.334369712764605,0.34499931335449396,0.4343032222862959,0.5142497539520239,-0.39607844612342546,1.4245779540274732,0.05908565391429832,0.9694138539897494,-0.8791356372814363,65.45446033323049,5.301852417465582,0.4551641000377249,8,-0.3324995040893537,-0.9024996757507306,-2.6099996566772443,-2.5824995040893537,0.010000228881837714,4,-0.045350714745460374,1.5714441416893732,15.100000381469727,-1.5352066515332643,15.020000457763672,-2.416668653490096,15.279999732971193,-0.045350714745460374
4215,2016-08-22,15.31999969482422,15.4399995803833,15.19499969482422,15.31999969482422,2505681.0,-0.0003262717457190867,1.0416676600783756,0.0,73.97504601778711,60.972431361649924,-0.11695711071494763,-0.5361473454768024,-1.7314499010333275,-2.302003868532333,19.423368498119537,0.24499988555908025,0.4649365601747597,0.45824966430664205,-0.4458652123088722,1.3623645409221563,0.006192225998885803,0.9103071026143983,-0.7672219057066165,68.2692078443461,1.4233525293600167,0.45205743830775713,8,-0.10249948501587092,-0.782499313354494,-2.60499954223633,-2.5774993896484393,-0.005000114440919745,0,-0.026436014428121712,-1.7111122413947424,15.324999809265135,1.5714441416893732,15.100000381469727,-1.5352066515332643,15.020000457763672,-0.026436014428121712
4216,2016-08-23,15.395000457763672,15.5649995803833,15.385000228881836,15.449999809265135,2317653.0,0.004895611255448573,-3.7999949137240443,-100.0,76.51248244949858,62.78704121349956,-0.1689669936130187,-0.5731974746576327,-1.7511729027944423,-2.3575461280340093,19.37708851796573,0.24499988555908025,0.4956988778132896,0.4905004024505608,-0.43025949449154943,1.411260299392671,0.030120453979504802,0.9508803509216168,-0.746000413225552,71.66678587606991,-0.5689811947023742,0.46037994847105546,8,-0.13750076293945312,-0.8325004577636719,-2.6150002479553223,-2.6150002479553223,0.029999732971193183,1,-0.028580741862578196,1.0416676600783756,15.31999969482422,-1.7111122413947424,15.324999809265135,1.5714441416893732,15.100000381469727,-0.028580741862578196
4217,2016-08-24,15.300000190734865,15.350000381469727,15.104999542236328,15.300000190734865,3188968.0,-0.006170851848263381,3.899998092658817,-0.0,69.86029137150663,63.1881847728085,-0.018714706239233436,-0.47249388242068413,-1.6010202715961643,-2.236576354092195,18.337383761383673,0.29000091552734375,0.5280562359430316,0.3765001296997088,-0.5611345589267653,1.314134818326183,-0.09231721461352826,0.8453174740129459,-0.5410802018953227,53.913134338755484,-20.029833525148632,0.4688173443132371,8,-0.035000324249269354,-0.7375001907348651,-2.393750190734865,-2.5075001716613787,-0.08500003814697443,2,-0.009477153984055464,-3.7999949137240443,15.395000457763672,1.0416676600783756,15.31999969482422,-1.7111122413947424,15.324999809265135,-0.009477153984055464
4218,2016-08-25,15.154999732971193,15.25,15.09000015258789,15.244999885559082,2841799.0,-0.009477153984055464,2.199984741269145,-100.0,63.41463603742757,63.10276891697902,0.11134432367372682,-0.3231926609918414,-1.3959347963301436,-2.066984272921969,17.36449822798032,0.21000003814697443,0.4928989394788772,0.2182497024536154,-0.7248652905287205,1.1613646954359513,-0.25330779403755166,0.6898071989447825,-0.29935019314640066,13.684138670436234,-58.80745406471656,0.4715574964911679,8,0.11000013351440252,-0.5924997329711932,-2.071249485015871,-2.224999427795412,0.7250003814697248,3,0.031342816881501756,3.899998092658817,15.300000190734865,-3.7999949137240443,15.395000457763672,1.0416676600783756,15.31999969482422,0.031342816881501756
4219,2016-08-26,15.100000381469727,15.25,15.03499984741211,15.125,1959380.0,-0.0036291225648661385,-1.774183227711807,0.27777306828297077,61.336048411166,62.89174207457994,0.1526060925101369,-0.2577823036098579,-1.2926623086973095,-1.987942467739991,16.253115068921687,0.21500015258789062,0.4906691095446849,0.14825034141540527,-0.7952496521836387,1.0917503350144493,-0.32349965538411674,0.6200003382149273,-0.15922883677791333,12.264257888060172,-54.935914178424454,0.4717499967995222,8,0.16499948501586914,-0.5375003814697266,-1.8062505722045898,-2.125000476837158,0.8849992752075178,4,0.026821173691372602,2.199984741269145,15.154999732971193,3.899998092658817,15.300000190734865,-3.7999949137240443,15.395000457763672,0.026821173691372602
4220,2016-08-29,15.085000038146973,15.18000030517578,14.84000015258789,14.979999542236328,2050864.0,-0.000993400194953753,1.3050777322673928,-4.200083924620432,48.677242536735406,62.11583867703322,0.12511081280220893,-0.22352633392873145,-1.2435584852789585,-1.950179859084468,15.283736340757814,0.34000015258788885,0.4273974028724563,0.11374998092651367,-0.8235072650005115,1.0510072268535389,-0.3548786420369989,0.5823786038900263,0.4799995422363281,33.793114334459766,-28.163877301867053,0.4686286229635125,8,0.11749982833862305,-0.5225000381469727,-1.7275002002716064,-2.1100001335144043,0.8450002670288068,0,0.0165727543498706,-1.774183227711807,15.100000381469727,2.199984741269145,15.154999732971193,3.899998092658817,15.300000190734865,0.0165727543498706
4221,2016-08-30,15.239999771118164,15.3100004196167,15.135000228881836,15.170000076293945,2199024.0,0.01027508999530835,-1.5000136239782016,0.6666606116202396,58.265572429948854,62.8224399854518,-0.040409054702717384,-0.2939682048131793,-1.3579207476956334,-2.0808857511967638,16.046090350862602,0.22500038146972656,0.37877838827948906,0.20549974441528285,-0.6117285311664311,1.0227280199969968,-0.20311439337557502,0.6141138822061407,0.31049982070922866,78.43126255203133,18.067714602926834,0.4086141377908573,8,-0.03749990463256836,-0.6774997711181641,-1.809999704360962,-2.1924996376037598,0.9500007629394496,1,0.004921247401018514,1.3050777322673928,15.085000038146973,-1.774183227711807,15.100000381469727,2.199984741269145,15.154999732971193,0.004921247401018514
4222,2016-08-31,15.095000267028807,15.34000015258789,15.09000015258789,15.28499984741211,3161081.0,-0.009514403298361618,-1.5000023841880648,-2.7142915531335405,42.81250745058767,61.533633119599095,0.13002108159433767,-0.058231300756316884,-1.1868319459626502,-1.9101930418302224,16.993113324131855,0.25,0.3177351939262909,0.0010002136230458092,-0.6195986585090392,0.6215990857551308,-0.3092992224429967,0.3112996496890883,0.4412893360137957,51.00002288818324,-4.170095504085182,0.3102994360660424,8,0.10749959945678889,-0.5325002670288068,-1.5737500190734846,-1.9800000190734846,0.9450006484985405,2,0.021861538116488832,-1.5000136239782016,15.239999771118164,1.3050777322673928,15.085000038146973,-1.774183227711807,15.100000381469727,0.021861538116488832
4223,2016-09-01,15.005000114440918,15.170000076293945,14.949999809265135,15.079999923706055,4378979.0,-0.005962249155071042,-1.378375870548,0.3947367100171123,41.38972635577433,59.58261700671468,0.2292347729580051,0.09159614030119911,-1.0773755920477477,-1.801468391648923,17.665559331024223,0.22000026702881037,0.2968627697510069,-0.12399992942810023,-0.6245952508552879,0.3765953919990874,-0.37429759014169406,0.1262977312854936,0.5173636995925897,32.99999237060547,-17.01722810386157,0.25029766071359344,9,0.19749975204467773,-0.44250011444091797,-1.2087502479553223,-1.632500171661377,1.2100000381469727,3,0.013995337323914336,-1.5000023841880648,15.095000267028807,-1.5000136239782016,15.239999771118164,1.3050777322673928,15.085000038146973,0.013995337323914336
4224,2016-09-02,14.925000190734865,15.0600004196167,14.6850004196167,15.039999961853027,4064776.0,-0.005331551022719427,3.8386882421706763,1.5333341810459689,33.75395308762012,55.11360668114057,0.2754995055409406,0.21656578916730318,-0.9557201964784259,-1.7020610355818757,17.945578939062916,0.375,0.3073371586454705,-0.22549986839294256,-0.6411779286458845,0.1901781918599994,-0.43333889851941265,-0.017660838266472467,0.5837163500697304,36.641201368050275,-7.632512508717554,0.20783903012647068,9,0.19999980926513494,-0.36250019073486506,-1.0275003910064715,-1.552500247955324,0.9250001907348615,4,0.06398659373544913,-1.378375870548,15.005000114440918,-1.5000023841880648,15.095000267028807,-1.5000136239782016,15.239999771118164,0.06398659373544913
4225,2016-09-05,14.800000190734865,15.015000343322756,14.800000190734865,14.80500030517578,2530147.0,-0.00837520927320301,-84.99809269508303,0.04347934254388035,34.516136177376055,50.44734598423806,0.3564668203566157,0.38160833895486235,-0.7690261093720778,-1.556666575871585,18.183693336511894,0.21500015258789062,0.2984746101195519,-0.36349987983703436,-0.7091507439833808,-0.017849015690687864,-0.5363253119102076,-0.1906744477638611,0.6757677052222153,17.557224122291945,-23.64463113740641,0.17282543207317289,9,0.21750020980834783,-0.23750019073486506,-0.9025003910064715,-1.427500247955324,0.8249998092651349,0,0.08006753045072368,3.8386882421706763,14.925000190734865,-1.378375870548,15.005000114440918,-1.5000023841880648,15.095000267028807,0.08006753045072368
4226,2016-09-06,14.765000343322756,14.904999732971193,14.725000381469727,14.8149995803833,2772286.0,-0.0023648545243951657,-1.7692386695424074,9.999618539011136,40.377352786852676,47.17146391927652,0.3271013813033612,0.4084066825786561,-0.6801711311624725,-1.4990333362684094,17.647272579194688,0.17999935150146662,0.24919177992485864,-0.3799997329711893,-0.7689656401039002,0.008966174161521678,-0.5744826865375448,-0.1855167794048338,0.6791368535807099,12.213733789350274,-31.284669836203605,0.1944829535663554,9,0.24749994277953924,-0.20250034332275568,-0.8137505054473895,-1.3925004005432147,0.7449998855590803,1,0.07890280628268842,-84.99809269508303,14.800000190734865,3.8386882421706763,14.925000190734865,-1.378375870548,15.005000114440918,0.07890280628268842
4227,2016-09-07,14.81999969482422,14.899999618530273,14.739999771118164,14.760000228881836,2508105.0,0.0037249813899487005,-2.199984741269145,-1.2000076295110265,39.23073650109891,44.484363970795556,0.2199876422349334,0.36295912115160434,-0.6853687141005249,-1.5377953995320244,17.039908018446308,0.15999984741210938,0.15243369307729004,-0.31925034523010076,-0.7243527752000141,0.08585208473981254,-0.5218015602150565,-0.116699130245145,0.5937720309877736,27.834921808482765,-17.314821146907786,0.2025512149849564,9,0.1925005912780744,-0.2574996948242205,-0.886249780654909,-1.4474997520446795,1.0450000762939435,2,0.09244270360625295,-1.7692386695424074,14.765000343322756,-84.99809269508303,14.800000190734865,3.8386882421706763,14.925000190734865,0.09244270360625295
4228,2016-09-08,14.420000076293945,14.78499984741211,14.399999618530273,14.760000228881836,4954720.0,-0.026990528121938695,-1.026311298499222,-5.66671964904456,19.322031049061508,39.81613981945061,0.5640825709970052,0.7290614561198385,-0.24466900198448016,-1.1198076772651593,16.480123060371337,0.4200000762939471,0.024052859903642698,-0.6739999771118157,-1.1810822826743603,-0.16691767154927106,-0.927541129893088,-0.4204588243305434,0.9646207972702374,3.0303687102726493,-37.91715452675695,0.25354115278127226,9,0.4499998092651367,0.31749963760375977,-0.5662500858306885,-1.0475001335144043,1.369999885559082,3,0.11234402431776935,-2.199984741269145,14.81999969482422,-1.7692386695424074,14.765000343322756,-84.99809269508303,14.800000190734865,0.11234402431776935
4229,2016-09-09,14.414999961853027,14.5600004196167,14.3100004196167,14.359999656677244,3389905.0,-0.00034674857243155444,-2.2258318566646977,-0.16176553085977027,19.32203104906145,36.5544496541535,0.5159551326637128,0.701093074879271,-0.2014115216253316,-1.0971449411527416,15.880948718426882,0.25,-0.07484751004897561,-0.6352500915527344,-1.2166681614721586,-0.053832021633310134,-0.9259591265124456,-0.34454105659302314,0.9105436364091215,14.893553702015257,-21.66446175663169,0.2907090349597118,9,0.4100003242492676,0.5225000381469727,-0.5612499713897705,-1.0425000190734863,1.6799993515014648,4,0.12486994072135094,-1.026311298499222,14.420000076293945,-2.199984741269145,14.81999969482422,-1.7692386695424074,14.765000343322756,0.12486994072135094
4230,2016-09-12,14.3149995803833,14.335000038146973,14.039999961853027,14.119999885559082,4126406.0,-0.006937244657257091,1.510632426465814,3.5454293244554274,13.999947865770892,31.6360469248004,0.5534452066542048,0.7509937056135012,-0.05707942532663779,-0.978127724822599,15.250745068672867,0.375,-0.15126311770527145,-0.6790004730224606,-1.3166161684374291,-0.04138477760749204,-0.9978083207299449,-0.3601926253149763,0.929300563587212,31.791871826137896,-0.3116899112032705,0.3188078477074844,9,0.3750004768371582,0.4875001907348633,-0.46124958992004395,-0.9424996376037598,1.8100004196166992,0,0.10723023723940095,-2.2258318566646977,14.414999961853027,-1.026311298499222,14.420000076293945,-2.199984741269145,14.81999969482422,0.10723023723940095
4231,2016-09-13,14.505000114440918,14.729999542236328,14.449999809265135,14.454999923706055,4631374.0,0.013272828475523468,-8.333259159182532,0.25641163582299775,25.078356785560075,29.665585739797333,0.2773913367741834,0.5269733727886106,-0.19205049743378666,-1.1490908881994102,14.197981033585199,0.41499996185302734,-0.21831786026396394,-0.4502499580383308,-1.108545098149726,0.20804518207306444,-0.7793975280940284,-0.12110238798263318,0.6188700113178456,54.06980676998142,23.70364465928276,0.32914757005569756,9,0.09999990463256836,0.2974996566772461,-0.6512501239776611,-1.132500171661377,1.4499998092651367,1,0.07721474503430237,1.510632426465814,14.3149995803833,-2.2258318566646977,14.414999961853027,-1.026311298499222,14.420000076293945,0.07721474503430237
4232,2016-09-14,14.539999961853027,14.6850004196167,14.470000267028807,14.5,3119973.0,0.00241295050920165,-3.3000276567133113,0.7999961853172862,29.29291891385067,28.32149602402804,0.17364628675432137,0.47871316124797403,-0.150169699332114,-1.163858226124141,13.859270934044785,0.2150001525878924,-0.2500227608230521,-0.39125008583068777,-1.07414552404326,0.2916453523818845,-0.7326978049369739,-0.04980236672440164,0.4754831475151633,67.11410426926135,33.20692749110827,0.3414477191062858,9,0.010000228881835938,0.2624998092651367,-0.6662499904632568,-1.1475000381469727,1.6400003433227504,2,0.06671253573409142,-8.333259159182532,14.505000114440918,1.510632426465814,14.3149995803833,-2.2258318566646977,14.414999961853027,0.06671253573409142
4233,2016-09-15,14.81999969482422,14.835000038146973,14.484999656677244,14.484999656677244,3503566.0,0.01925720314345236,-1.0895542782963563,8.375008940705332,41.81284103634901,29.21692801833125,-0.15126233476819806,0.18620790142876942,-0.35522001772339173,-1.4244264393180028,13.359059384438806,0.35000038146972834,-0.31318288902014935,-0.09725031852721955,-0.7770528129725971,0.582552175918158,-0.43715156574990743,0.24265092869546834,0.09793509979245307,98.11316454299234,58.92911184675289,0.3399012472226886,9,-0.2924995422363299,-0.017499923706056464,-0.9312493801116961,-1.412499427795412,1.2250003814697248,3,0.07051282711287121,-3.3000276567133113,14.539999961853027,-8.333259159182532,14.505000114440918,1.510632426465814,14.3149995803833,0.07051282711287121
4234,2016-09-16,14.630000114440918,14.869999885559082,14.59000015258789,14.779999732971193,5075928.0,-0.01282048477029718,-1.434785132602458,-0.4477600043271193,37.93102575985399,29.59636019416213,-0.008391623472208565,0.33884282569000845,-0.10914795180975645,-1.2202140270584678,12.339889292542987,0.2799997329711914,-0.34170540304239694,-0.25249991416931117,-0.9153844685341586,0.4103846401955362,-0.5839421913517349,0.07894236301311253,-0.5900001525878906,71.08436226758495,29.928792548562186,0.33144227718242375,9,-0.1575002670288086,0.1724996566772461,-0.5550000667572021,-1.1500000953674316,1.4100008010864293,4,0.07928912087068962,-1.0895542782963563,14.81999969482422,-3.3000276567133113,14.539999961853027,-8.333259159182532,14.505000114440918,0.07928912087068962
4235,2016-09-19,14.914999961853027,14.925000190734865,14.734999656677244,14.78499984741211,2464463.0,0.019480508898341853,1.5333307902115114,-0.8666696336609641,41.935482344232696,29.76948570053769,-0.3077236868531923,0.023131680738714522,-0.35037123110977575,-1.4807369063496,11.212240411628676,0.2950000762939471,-0.35629589130006956,0.05274991989135813,-0.577817865606546,0.6833177053892623,-0.26253397285759306,0.3680338126403093,-0.8584000015258795,97.89469034721712,58.91563360483771,0.3152838927489518,9,-0.43249988555908203,-0.11250019073486328,-0.7724997997283936,-1.4074997901916504,1.0399999618530273,0,0.07911494163724164,-1.434785132602458,14.630000114440918,-1.0895542782963563,14.81999969482422,-3.3000276567133113,14.539999961853027,0.07911494163724164
4236,2016-09-20,14.954999923706055,15.114999771118164,14.880000114440918,14.880000114440918,3025978.0,0.002681861344641767,-5.266673448367941,0.5769211018596633,46.33506742381466,30.55885580306166,-0.355301671618955,-0.05430649328218351,-0.3545762396855672,-1.5008882899584908,9.864008140421458,0.2349996566772461,-0.3513036233051121,0.11474990844726562,-0.46631521862807723,0.6958150355226085,-0.17578265509040492,0.40528247198493617,-0.8636639541625986,75.19380303431315,36.17651061567815,0.2905325635376712,9,-0.377500057220459,-0.15250015258789062,-0.5799996852874756,-1.3799996376037598,1.3250007629394531,1,0.07823470961302448,1.5333307902115114,14.914999961853027,-1.434785132602458,14.630000114440918,-1.0895542782963563,14.81999969482422,0.07823470961302448
4237,2016-09-21,15.154999732971193,15.21500015258789,15.024999618530273,15.024999618530273,3424020.0,0.013373441008722953,-1.9230825661152477,1.7333392673219723,53.71286450922094,34.38005952085715,-0.5618711432011718,-0.2800865391812053,-0.5058864902475122,-1.6701745674053612,9.269035208271864,0.26000022888183594,-0.3343578359966646,0.321999740600587,-0.2381544004697833,0.8821538816709573,0.041922670065401846,0.6020768111357722,-1.0022439353332544,91.7807700196355,49.854167018850674,0.28007707053518494,9,-0.5274996757507342,-0.3524999618530291,-0.628749608993532,-1.5799994468688983,1.0800008773803693,2,0.05278787230819826,-5.266673448367941,14.954999923706055,1.5333307902115114,14.914999961853027,-1.434785132602458,14.630000114440918,0.05278787230819826
4238,2016-09-22,15.630000114440918,15.729999542236328,15.350000381469727,15.399999618530273,5568269.0,0.031342816881501756,-1.3030324047984418,1.769233026446075,64.59627770691576,39.410531371729846,-0.9467430936010377,-0.756460615674996,-0.9358288254738945,-2.107794903843848,9.082931949093362,0.5749998092651349,-0.3156977087924062,0.7732501029968262,0.1226367507845616,1.4238634552090907,0.4479434268906939,1.0985567791029585,-1.3922647684069833,91.22811567239094,46.623968123135604,0.3253066761061323,9,-0.7450003623962402,-0.7450003623962402,-0.9925000667572021,-2.054999828338623,0.7249994277954102,3,0.035188751548805186,-1.9230825661152477,15.154999732971193,-5.266673448367941,14.954999923706055,1.5333307902115114,14.914999961853027,0.035188751548805186
4239,2016-09-23,15.505000114440918,15.699999809265135,15.5,15.579999923706055,3777143.0,-0.007997440760381669,-3.7058757531218376,-0.3260854241561037,64.59627770691576,45.03234579852372,-0.7273558190612803,-0.631964493003693,-0.764843612681517,-1.9473589438504,9.032147044822478,0.19999980926513494,-0.3006568173139854,0.6280001163482662,-0.07739569657076117,1.3333959292672937,0.2753022098887534,0.9806980228077791,-1.1180383487867438,77.38698958050789,28.148691201027503,0.3526979064595135,9,-0.41500043869018555,-0.6200003623962402,-0.8149998188018799,-1.929999828338623,0.4549999237060547,4,0.034827472290702266,-1.3030324047984418,15.630000114440918,-1.9230825661152477,15.154999732971193,-5.266673448367941,14.954999923706055,0.034827472290702266
4240,2016-09-26,15.335000038146973,15.460000038146973,15.274999618530273,15.375,3244411.0,-0.010964209934807512,-1.3124936670382004,0.5333341810459926,61.17646794830554,49.043247038828774,-0.4441612000238866,-0.46617580636665856,-0.559234619752047,-1.741992849079768,9.247833641876007,0.23000049591064453,-0.21678314048965142,0.44550004005432164,-0.2838681755556234,1.1748682556642667,0.08081593224934913,0.8101841478592942,-0.8137344948345824,53.529438823995356,-0.3760158513225562,0.3646841078049721,9,-0.2350001335144043,-0.4500002861022949,-0.6274998188018799,-1.7599997520446777,0.24499988555908203,0,0.04597332087555461,-3.7058757531218376,15.505000114440918,-1.3030324047984418,15.630000114440918,-1.9230825661152477,15.154999732971193,0.04597332087555461
4241,2016-09-27,15.3149995803833,15.46500015258789,15.0,15.449999809265135,3567589.0,-0.0013042359122216185,4.636334211864798,3.3750089407051984,59.84095065579788,52.43747278793402,-0.3321034424058631,-0.46406111225258684,-0.5052189250408627,-1.687980352684228,8.93688699390292,0.4650001525878906,-0.12574352725824056,0.4217495918273926,-0.3159301313293277,1.1594293149841128,0.05290973024903245,0.7905894534057527,-0.6728606371785162,43.15065450840018,-13.472051008836772,0.36883986157836046,9,-0.20749998092651367,-0.42999982833862305,-0.4374992847442627,-1.7399992942810059,0.1900005340576172,1,0.04178911922025241,-1.3124936670382004,15.335000038146973,-3.7058757531218376,15.505000114440918,-1.3030324047984418,15.630000114440918,0.04178911922025241
4242,2016-09-28,15.425000190734865,15.69499969482422,15.40999984741211,15.4399995803833,2761880.0,0.007182540866175646,-11.666638409697871,0.11110640161628692,72.58425868261008,55.856519193074135,-0.3390160069716117,-0.5776897990306384,-0.5869618549274005,-1.7633831519143026,8.912385123461522,0.38000011444091975,-0.004869904681665815,0.5152502059936541,-0.2554533866259785,1.2859537986132867,0.1298984096838378,0.9006020023034704,-0.6740751876269258,58.219240717999874,-4.968449801475913,0.38535179630981636,9,-0.2650003433227557,-0.5400004386901873,-0.5150003433227557,-1.8250002861022967,0.05499935150146307,2,0.055429529033277136,4.636334211864798,15.3149995803833,-1.3124936670382004,15.335000038146973,-3.7058757531218376,15.505000114440918,0.055429529033277136
4243,2016-09-29,15.21500015258789,15.585000038146973,15.1899995803833,15.545000076293945,3300317.0,-0.013614264865494996,-1.078943934146464,22.000890132250824,66.46090074688746,59.026505302744525,-0.07497744650429894,-0.3701270264608958,-0.3539467406512955,-1.5182181529897836,9.060716169390647,0.3950004577636719,0.08796774308004274,0.29475016593933034,-0.48705936914091197,1.0765597010195727,-0.09615460160079081,0.6856549334794515,-0.36616769556711226,30.7143158815428,-36.98846486228629,0.39090476754012127,9,0.017499446868896484,-0.3300004005432129,-0.3012502193450928,-1.6150002479553223,0.5649995803833026,3,0.06703913555927121,-11.666638409697871,15.425000190734865,4.636334211864798,15.3149995803833,-1.3124936670382004,15.335000038146973,0.06703913555927121
4244,2016-09-30,15.880000114440918,15.880000114440918,15.130000114440918,15.149999618530273,9522634.0,0.043706865276627704,1.054793124666051,-2.2121232263098576,76.12687972498517,62.82554945616147,-0.6079506407535877,-1.0117872509770898,-0.9843447500025473,-2.1426316769927283,9.64113366099191,0.75,0.19179276147543867,0.912000131607055,0.02006896727337093,1.803931295940739,0.46603454944021294,1.357965713773897,-0.9430509488985841,100.0,26.608211493838567,0.445965582166842,9,-0.5,-0.9200000762939453,-0.9662501811981201,-2.2800002098083496,-0.06999969482421875,4,0.02991180254233483,-1.078943934146464,15.21500015258789,-11.666638409697871,15.425000190734865,4.636334211864798,15.3149995803833,0.02991180254233483
4245,2016-10-04,15.984999656677244,16.020000457763672,15.725000381469727,15.800000190734865,4585142.0,0.006612061806022362,1.3137163971457209,0.2534237537901948,75.42954673266566,66.05826937936713,-0.6092815586816833,-1.0787666490655337,-1.0574833318958898,-2.2074592184514508,10.352591913751912,0.2950000762939453,0.2650265391946167,0.9577497005462625,-0.03852482606814256,1.9540242271606694,0.4596124372390591,1.455886963853466,-0.9348843772670801,96.56855045308842,19.876216357147626,0.4981372633072034,10,-0.4749994277954084,-0.9549994468688947,-1.0712497234344465,-2.384999752044676,-0.09999942779540838,1,-0.0015639423876889769,1.054793124666051,15.880000114440918,-1.078943934146464,15.21500015258789,-11.666638409697871,15.425000190734865,-0.0015639423876889769
4246,2016-10-05,15.93000030517578,16.014999389648438,15.779999732971193,15.885000228881836,3482932.0,-0.0034406851850316,1.1860611598548463,0.24324435784025158,73.72014762751483,68.28130083695535,-0.4486100548096701,-0.9823805224344486,-0.9783423070234054,-2.1114813277214335,10.91622180397361,0.23499965667724432,0.3708377349598244,0.8445003509521474,-0.2210359376970974,1.910036639601394,0.311732206627525,1.3772684952767698,-0.8000001907348615,89.8876272056387,11.48867669533837,0.5327681443246229,10,-0.42000007629394354,-0.9000000953674299,-1.0475003719329816,-2.330000400543211,-0.5200004577636701,2,-0.021971147191755303,1.3137163971457209,15.984999656677244,1.054793124666051,15.880000114440918,-1.078943934146464,15.21500015258789,-0.021971147191755303
4247,2016-10-06,16.190000534057614,16.239999771118164,15.914999961853027,16.014999389648438,3226134.0,0.016321420207214832,1.3636382552244086,3.8889077268682133,73.53953455447338,69.27499604223952,-0.6105631149112476,-1.1957899780456849,-1.2229323018580622,-2.3329660815390127,11.669946918185572,0.3249998092651367,0.46313715131240585,1.0360005378723116,-0.12915877309377777,2.201159848838401,0.4534208823892669,1.6185801933553563,-0.9354003715515109,95.49556283555782,18.78107158024656,0.5825796554830442,10,-0.5700006484985316,-1.050000667572018,-1.3075006008148158,-2.5900006294250453,-0.8450002670288068,3,-0.042310092465760896,1.1860611598548463,15.93000030517578,1.3137163971457209,15.984999656677244,1.054793124666051,15.880000114440918,-0.042310092465760896
4248,2016-10-07,16.040000915527347,16.229999542236328,16.0,16.229999542236328,3644185.0,-0.009264954514036194,1.4210653121047243,-1.085699338426831,74.56447486602882,70.38257350436321,-0.44286021191352987,-0.967821855735016,-1.05798060328544,-2.1446926989860096,11.645265990151582,0.22999954223632812,0.5460380290948361,0.8050008773803743,-0.3705038209818454,1.980505575742594,0.21724852819926355,1.392753226561485,-0.6277368156433152,81.98207950896959,4.367235315135261,0.5877523491811103,10,-0.42000102996826527,-0.9000010490417516,-1.1575009822845495,-2.440001010894779,-0.5700006484985405,4,-0.03491280182839118,1.3636382552244086,16.190000534057614,1.1860611598548463,15.93000030517578,1.3137163971457209,15.984999656677244,-0.03491280182839118
4249,2016-10-10,16.21500015258789,16.235000610351562,16.075000762939453,16.079999923706055,2104135.0,0.01091017625137014,-1.206916509911735,-0.7105326560523754,73.55073427758643,71.75749198539441,-0.5660843983862964,-1.0551536103984915,-1.2127845565611874,-2.283684434082792,11.424145465766737,0.1949996948242152,0.6079215468015562,0.8900001049041748,-0.29673391134110716,2.0767341211494568,0.2966330967815338,1.4833671130268158,-0.6702983453063975,95.14569938668484,19.265969380769093,0.5933670081226411,10,-0.5950002670288086,-1.075000286102295,-1.3325002193450928,-2.6150002479553223,-0.4049997329711914,0,-0.026827037651755536,1.4210653121047243,16.040000915527347,1.3636382552244086,16.190000534057614,1.1860611598548463,15.93000030517578,-0.026827037651755536
4250,2016-10-11,15.850000381469727,16.25,15.824999809265135,16.229999542236328,3963306.0,-0.022510007257687925,1.0238100644411328,-2.8148038259935855,64.5056843333985,72.27579572735003,-0.13449269716422485,-0.6000225712969591,-0.8280294501826084,-1.8873081532348834,10.36289850792745,0.42500019073486506,0.5946200199810079,0.44825029373168945,-0.6593613381664376,1.5558619256298165,-0.10555552221737408,1.002056109680753,-0.19405089997436598,14.893746537859512,-58.54989636931781,0.5538058159490632,10,-0.16000032424926758,-0.7050004005432129,-1.0062503814697266,-2.250000476837158,0.09499931335449396,1,-0.0025236568385065272,-1.206916509911735,16.21500015258789,1.4210653121047243,16.040000915527347,1.3636382552244086,16.190000534057614,-0.0025236568385065272
4251,2016-10-12,15.625,15.779999732971193,15.529999732971193,15.765000343322756,4478928.0,-0.014195607322052495,1.9411916502577125,0.3684227697774969,57.55627522369185,70.60601978747023,0.15545321602589013,-0.30231210274565257,-0.5622696642702678,-1.6351943520232624,10.11310384304609,0.3200006484985334,0.5856306133567983,0.1672499179840088,-0.8597822677807905,1.194282103748808,-0.34626617489839084,0.6807660108664084,0.625,13.194476638299069,-55.536629216440545,0.5135160928823996,10,0.06500005722045898,-0.48000001907348633,-0.8349997997283936,-2.0250000953674316,0.125,2,0.016640014648437562,1.0238100644411328,15.850000381469727,-1.206916509911735,16.21500015258789,1.4210653121047243,16.040000915527347,0.016640014648437562
4252,2016-10-13,15.510000228881836,15.71500015258789,15.5,15.585000038146973,4571569.0,-0.007359985351562459,-3.526306279174823,0.5357116095939333,47.818183142292064,68.53460672029297,0.3171275762142933,-0.11691038376753227,-0.4047497500904118,-1.4973067304685799,9.822673539366313,0.21500015258789062,0.5965464196974448,0.0037501335144050074,-0.9279937373474816,0.9354940043762916,-0.4621218019165383,0.4696220689453483,0.7399997711181641,1.3333638509114585,-61.8854441392994,0.4658719354309431,10,0.17999982833862305,-0.36500024795532227,-0.7225000858306885,-1.9100003242492676,0.4949989318847621,3,-0.006447477755900488,1.9411916502577125,15.625,1.0238100644411328,15.850000381469727,-1.206916509911735,16.21500015258789,-0.006447477755900488
4253,2016-10-14,15.864999771118164,15.895000457763672,15.539999961853027,15.56999969482422,2868607.0,0.022888429206807448,-1.0000053728199783,-3.9333443535978807,56.04026555681967,66.30276070160791,0.07155116520216609,-0.41066187917990504,-0.7251225372147392,-1.8286386386628166,10.086375765207467,0.38500022888183594,0.6256307868049671,0.30649967193603445,-0.5792776558927812,1.1922769997648501,-0.13638899197837517,0.7493883358504423,0.3550002288818348,48.666636149088546,-12.232890042853143,0.442888663914408,10,0.010000228881835938,-0.7199997901916504,-1.0774996280670166,-2.2649998664855957,0.31500053405761363,4,-0.03277652137354603,-3.526306279174823,15.510000228881836,1.9411916502577125,15.625,1.0238100644411328,15.850000381469727,-0.03277652137354603
4254,2016-10-17,15.789999961853027,15.864999771118164,15.744999885559082,15.845000267028807,2858567.0,-0.0047273753764354165,1.5263316401309053,-0.18644166424206668,57.885618516829005,64.35343534429273,0.1480063296842289,-0.2575043175784799,-0.621778739975678,-1.7334403013622524,10.459531294249249,0.11999988555908203,0.6164643529621774,0.17349987030029368,-0.601240423884061,0.9482401644846483,-0.21387027679188364,0.560870017392471,0.40120003814697114,38.66666158040364,-22.208203426517663,0.3873701470921772,10,0.08500003814697266,-0.6449999809265137,-0.9862501621246338,-2.190000057220459,0.6150007247924805,0,-0.020265971855434217,-1.0000053728199783,15.864999771118164,-3.526306279174823,15.510000228881836,1.9411916502577125,15.625,-0.020265971855434217
4255,2016-10-18,16.094999313354492,16.094999313354492,15.920000076293945,15.954999923706055,3381352.0,0.019315981775700486,1.5,-2.545429324455624,62.302845712508194,63.08484624262532,-0.15617179201697517,-0.49494446048563745,-0.895756301668964,-2.016102833890667,11.203793122292259,0.30499935150146484,0.647373473975378,0.4194992542266842,-0.30862683897780485,1.1476253474311715,0.055436207624438794,0.7835623008289279,0.06855268664550707,100.0,35.35953703502199,0.364063046602244,10,-0.2199993133544922,-0.9499993324279785,-1.2137491703033447,-2.494999408721924,0.7049999237060547,1,-0.017707294557093967,1.5263316401309053,15.789999961853027,-1.0000053728199783,15.864999771118164,-3.526306279174823,15.510000228881836,-0.017707294557093967
4256,2016-10-19,16.125,16.174999237060547,15.989999771118164,16.014999389648438,3136116.0,0.0018639756399749796,-1.3124955296473786,0.7857220708446866,61.32686768328234,61.72788325693743,-0.17388918557445443,-0.45618631883040095,-0.9129285574644559,-2.0246428519155497,11.91325138181689,0.1849994659423828,0.5841994709042986,0.3909999370574955,-0.27907953645364003,1.061079410568631,0.05596020030192861,0.7260396738130641,-0.625,92.59269724832859,26.018867745064995,0.33503973675556814,10,-0.25,-0.7750000953674316,-1.3787500858306885,-2.5250000953674316,0.245000839233402,2,-0.011162809623304182,1.5,16.094999313354492,1.5263316401309053,15.789999961853027,-1.0000053728199783,15.864999771118164,-0.011162809623304182
4257,2016-10-20,15.954999923706055,16.180000305175778,15.84000015258789,16.174999237060547,3035948.0,-0.010542640390322155,1.9565044324844907,-1.999982660563185,62.13115440970016,60.34640320623424,-0.045516046731727045,-0.23524011420505886,-0.7253633935345967,-1.829162643770113,12.240819533885178,0.3400001525878871,0.5119158383268108,0.18099985122680629,-0.43704126816680855,0.7990409706204229,-0.12802070847000024,0.4900204109236146,-0.44149993896484396,64.84370925465957,-6.007261112821368,0.30902055969680803,10,-0.07999992370605469,-0.5949997901916504,-1.2512500286102295,-2.3550000190734863,0.06500053405761719,3,-0.012848632070594057,-1.3124955296473786,16.125,1.5,16.094999313354492,1.5263316401309053,15.789999961853027,-0.012848632070594057
4258,2016-10-21,16.180000305175778,16.25,15.960000038146973,15.994999885559082,3535117.0,0.014102186308093678,-1.2745084839577092,-0.8409136228466239,55.747135046611305,58.368225513903674,-0.2777806928162274,-0.4394542169166531,-0.942394778773469,-2.026876335102777,11.493724326415169,0.2950000762939453,0.4523224602759299,0.3785002231597865,-0.2611305273164568,1.0181309736360298,0.05868484792166484,0.6983155983979081,-0.6398403076171846,86.13867743342624,18.191031246638104,0.31981537523812187,10,-0.3050003051757777,-0.8125004768371547,-1.503750324249264,-2.5800004005432093,-0.1800003051757777,4,-0.01081589252833326,1.9565044324844907,15.954999923706055,-1.3124955296473786,16.125,1.5,16.094999313354492,-0.01081589252833326
4259,2016-10-24,16.045000076293945,16.254999160766598,16.03499984741211,16.209999084472653,2556706.0,-0.008343648104793155,-1.3783778210798334,-0.8918845077247424,51.13637225687527,56.88274639428998,-0.18934230285572795,-0.2760789814836162,-0.7997016423566166,-1.8653369286741146,10.710743245860856,0.21999931335448863,0.36795395910811735,0.21649999618530202,-0.41598143754037054,0.8489814299109746,-0.09974072067753426,0.5327407130481383,-0.46224967858886856,49.3976900344247,-14.312877698358072,0.31624071686283617,10,-0.1675004959106463,-0.622500419616701,-1.380000114440918,-2.445000171661377,-0.030000686645507812,0,0.008413850310994508,-1.2745084839577092,16.180000305175778,1.9565044324844907,15.954999923706055,-1.3124955296473786,16.125,0.008413850310994508
4260,2016-10-25,16.040000915527347,16.135000228881836,15.8149995803833,16.040000915527347,3410454.0,-0.0003115712522796521,2.3684522255909064,-0.0,52.12356534514578,56.27911196334042,-0.1727206729388957,-0.2272036873305403,-0.7917447295184878,-1.835234772571221,10.320907932702232,0.32000064849853516,0.28793714628321254,0.17625079154968581,-0.4178419938932052,0.7703435769925768,-0.12079560117176058,0.47329718427113043,-0.40347061677734963,51.13671584596533,-8.880000227522757,0.29704639272144506,10,-0.1625013351440483,-0.545001506805427,-1.4025011062622106,-2.2125010490417516,-0.2600011825561541,1,0.02275559540428862,-1.3783778210798334,16.045000076293945,-1.2745084839577092,16.180000305175778,1.9565044324844907,15.954999923706055,0.02275559540428862
4261,2016-10-26,15.954999923706055,16.075000762939453,15.78499984741211,16.03499984741211,2784332.0,-0.005299313402096439,2.6249716881042353,-100.0,45.134560934482785,55.98093171802827,-0.04021553870854255,-0.09675789924802913,-0.6995546596799347,-1.7292821610774034,10.626232556251475,0.29000091552734375,0.19479599235047118,0.059249782562256215,-0.47646694816892676,0.594966513293441,-0.20860858280333616,0.3271081479278486,-0.2689921159947293,36.17028184160894,-18.558914981356153,0.2678583653655924,10,-0.05750036239624201,-0.3875002861022967,-1.3125,-2.0475001335144043,-0.5100002288818342,2,0.0529614113064949,2.3684522255909064,16.040000915527347,-1.3783778210798334,16.045000076293945,-1.2745084839577092,16.180000305175778,0.0529614113064949
4262,2016-10-27,16.280000686645508,16.469999313354492,15.890000343322756,15.899999618530273,5498809.0,0.020369837950081404,-1.899997615811952,-4.750017881410486,54.63319994167485,55.8245910941233,-0.27323935542040445,-0.3735731874208863,-1.0050597480065537,-2.030749725583739,10.787660224940888,0.5799989700317365,0.15886582529999949,0.34150052070617676,-0.1720435423934248,0.8550445838057783,0.08472848915637599,0.5982725522559775,-0.5484735706897599,72.26295257798556,20.114356094158474,0.2567720315498006,10,-0.1725010871887207,-0.5450010299682617,-1.590000867843628,-2.0425009727478027,-0.9550008773803729,3,0.005528264667809424,2.6249716881042353,15.954999923706055,2.3684522255909064,16.040000915527347,-1.3783778210798334,16.045000076293945,0.005528264667809424
4263,2016-10-28,16.235000610351562,16.305000305175778,16.030000686645508,16.180000305175778,2627966.0,-0.002764132333904601,1.82051332211752,0.14473723836772506,50.40651320528259,54.99357939284037,-0.19024108547085206,-0.2616543071957196,-0.9432639745686728,-1.9619996977138605,11.52503251065418,0.2749996185302699,0.1664443759530183,0.2455004215240475,-0.15585146373718572,0.6468523067852789,0.044824478893431774,0.4461763641546632,-0.4500007629394531,65.69359325271414,18.199638219226323,0.2006759426306159,10,-0.10750102996826172,-0.5000009536743164,-1.520000696182251,-1.8700008392333984,-0.4550008773803693,4,-0.013243002433323325,-1.899997615811952,16.280000686645508,2.6249716881042353,15.954999923706055,2.3684522255909064,16.040000915527347,-0.013243002433323325
4264,2016-10-31,16.354999542236328,16.389999389648438,16.174999237060547,16.194999694824222,3720113.0,0.007391372181917433,-1.149993324305251,2.9090719933414038,61.399528803115174,54.89321084735224,-0.24771653176179598,-0.3628461930960931,-1.0519800341463075,-2.051561607830486,11.728976541137351,0.21500015258789062,0.22691905558385805,0.34174938201904226,-0.08756197188190029,0.7710607359199848,0.12709370506857098,0.5564050589695135,-0.5014997482299801,83.21169915658928,30.288919919392526,0.21465567695047158,10,-0.22749996185302734,-0.619999885559082,-1.4699997901916504,-1.9074997901916504,-0.3400001525878906,0,-0.021705872954600358,1.82051332211752,16.235000610351562,-1.899997615811952,16.280000686645508,2.6249716881042353,15.954999923706055,-0.021705872954600358
4265,2016-11-01,15.960000038146973,16.479999542236328,15.94499969482422,16.450000762939453,3303532.0,-0.02415160593977883,-1.0576861356304668,-3.0625074505877703,57.02306373065512,54.41501040817144,0.1409409289132597,0.03181557339494745,-0.6498937648180494,-1.6211672657687295,11.393170428795669,0.5349998474121076,0.22541717530376104,-0.05200014114380025,-0.48180312386670465,0.37780284157910415,-0.26690163250525245,0.16290135021765195,-0.04485029220581005,25.179894615511277,-31.414625199896822,0.21490149136145198,11,0.1724996566772461,-0.2200002670288086,-0.9725003242492676,-1.4650001525878906,0.19999980926513672,1,0.0034460746472435577,-1.149993324305251,16.354999542236328,1.82051332211752,16.235000610351562,-1.899997615811952,16.280000686645508,0.0034460746472435577
4266,2016-11-02,15.579999923706055,15.90999984741211,15.5649995803833,15.864999771118164,3863222.0,-0.023809530923098787,-1.1904741721212708,0.5816314813265007,51.32074914907048,53.21385426810148,0.4866826708161689,0.40501544962022606,-0.2694942745989479,-1.2049880811669986,10.945803487325097,0.3950004577636719,0.21521011215177488,-0.41450023651123047,-0.8849413725834019,0.05594089956093917,-0.6497208045473144,-0.17927966847514476,0.8999996185302734,1.6393818522544759,-59.3864059892911,0.23522056803608524,11,0.44249963760375977,0.15999984741210938,-0.5875000953674316,-1.0500001907348633,0.8250007629394531,2,0.012836958295540546,-1.0576861356304668,15.960000038146973,-1.149993324305251,16.354999542236328,1.82051332211752,16.235000610351562,0.012836958295540546
4267,2016-11-03,15.505000114440918,15.65999984741211,15.454999923706055,15.585000038146973,3113994.0,-0.004813851709396966,-1.2777730682829653,0.280701636974475,42.40507016749658,51.73140261486651,0.5488551550154241,0.4490905935166225,-0.19189574851570157,-1.0939578624781614,10.113775533611339,0.2049999237060547,0.15853104329524292,-0.4552500247955322,-0.9639478912446364,0.05344784165357197,-0.7095989580200843,-0.20090109157098013,0.9749994277954102,4.878069204216637,-55.327083508791084,0.2543489332245524,11,0.46249961853027344,0.2999997138977051,-0.5087504386901855,-0.8600001335144043,0.6899995803833043,3,-0.0038697464800928616,-1.1904741721212708,15.579999923706055,-1.0576861356304668,15.960000038146973,-1.149993324305251,16.354999542236328,-0.0038697464800928616
4268,2016-11-04,15.479999542236328,15.645000457763672,15.345000267028807,15.5,3287652.0,-0.0016124199948444051,-1.0689739086968688,0.2500059604701619,43.31895834129772,50.862801068691226,0.5186611790419011,0.45322314655505025,-0.1598588750983243,-1.0299920536238911,9.331688495041771,0.30000019073486506,0.09989918884630455,-0.452250528335572,-1.0024226716378344,0.09792161496669216,-0.7273365999867032,-0.1771644566844408,0.9590000152587876,11.894216864837933,-48.92718997347585,0.27508607165113175,11,0.43250036239624023,0.3250002861022949,-0.45749974250793457,-0.8349995613098145,0.5150003433227539,4,-0.01001290294281243,-1.2777730682829653,15.505000114440918,-1.1904741721212708,15.579999923706055,-1.0576861356304668,15.960000038146973,-0.01001290294281243
4269,2016-11-07,15.779999732971193,15.84000015258789,15.625,15.765000343322756,2523339.0,0.01937985785570162,2.1851820455220605,-0.7499523173755483,43.196557711677485,49.87091133163919,0.19793226048907364,0.12539176977964317,-0.44741859815062135,-1.295034294369561,8.295215644545383,0.3600006103515625,0.055636966173665314,-0.13050031661987127,-0.6678516919451436,0.4068510587053993,-0.39917600428250744,0.1381753710427649,0.593359867095943,38.32596861023121,-16.815066501243237,0.2686756876626353,11,0.13250017166137518,0.025000095367429864,-0.7212500572204608,-1.1349997520446795,0.19999980926513494,0,0.0,-1.0689739086968688,15.479999542236328,-1.2777730682829653,15.505000114440918,-1.1904741721212708,15.579999923706055,0.0
4270,2016-11-08,15.8100004196167,15.850000381469727,15.670000076293945,15.779999732971193,2626986.0,0.0019011842302394388,2.272714662227771,2.0001271617496275,43.196557711677436,49.65557764021638,0.14737281600674734,0.0972255403328095,-0.46389013113490307,-1.2969724050761808,7.960085069691708,0.18000030517578125,0.019891631846380875,-0.09849963188171351,-0.6370954365077388,0.44009617274431356,-0.3677975341947253,0.17079827043130003,0.5016576204681371,82.30097308610932,30.579675915027593,0.2692979023130134,11,0.10249948501586914,0.10249948501586914,-0.6400003433227539,-1.0900001525878906,-0.05000019073486328,1,0.012966411422568935,2.1851820455220605,15.779999732971193,-1.0689739086968688,15.479999542236328,-1.2777730682829653,15.505000114440918,0.012966411422568935
4271,2016-11-09,15.885000228881836,15.899999618530273,14.90999984741211,15.050000190734865,7768742.0,0.004743820826979883,1.289019941191841,27.8326975650089,48.42343116365385,48.96560333154738,0.0686149280425159,0.04501074730618981,-0.5292072097236922,-1.3411927277665825,8.998085355216121,0.9899997711181641,0.008724469152042502,-0.03649983406066859,-0.5585818603092214,0.48558219218788423,-0.2975408471849441,0.22454117906360693,0.36865834481963944,98.48490978624204,46.42318426310682,0.2610410131242764,11,-0.1900005340576172,-0.1900005340576172,-0.6150000095367432,-1.0949997901916504,0.5049991607666016,2,0.017311905229329128,2.272714662227771,15.8100004196167,2.1851820455220605,15.779999732971193,-1.0689739086968688,15.479999542236328,0.017311905229329128
4272,2016-11-10,15.40999984741211,16.235000610351562,15.31999969482422,15.94499969482422,6510294.0,-0.029902447253736253,-1.5594425741465028,-0.6407183508630502,34.41295390241798,47.18854118678465,0.4550845238415171,0.5398116480867241,-0.0451695240073029,-0.8446485255935379,9.847319243413963,0.915000915527342,-0.01872708273849888,-0.5065001964569085,-1.0467742308947976,0.03377383798098066,-0.7766372136758548,-0.2363631792379639,-0.5,37.73582732818757,-9.601667407367628,0.2701370172189449,11,0.2849998474121094,0.2849998474121094,-0.1399996280670166,-0.6199994087219238,0.9650001525878906,3,0.06456851713729872,1.289019941191841,15.885000228881836,2.272714662227771,15.8100004196167,2.1851820455220605,15.779999732971193,0.06456851713729872
4273,2016-11-11,15.345000267028807,15.5600004196167,15.05500030517578,15.510000228881836,4782327.0,-0.004218013045225177,2.811316680641889,0.3084112316127997,35.41667411724546,44.30155733279912,0.4252842285248253,0.5943282377310446,0.03119980727400673,-0.7612981283302478,10.459452129564058,0.5050001144409197,-0.022470504473018238,-0.545499801635744,-1.143205220363674,0.0522056170921843,-0.8443525109997072,-0.24664709227177894,-0.43500041961669744,32.83020144468966,-13.658176272218675,0.29885270936396446,11,0.34999942779541193,0.34999942779541193,0.03499960899353205,-0.4450001716613752,1.2650003433227557,4,0.055392597784555075,-1.5594425741465028,15.40999984741211,1.289019941191841,15.885000228881836,2.272714662227771,15.8100004196167,0.055392597784555075
4274,2016-11-14,15.470000267028807,15.779999732971193,15.4399995803833,15.5,4556532.0,0.008145975746157719,-6.555466076102315,0.18181660549664205,38.69046965784674,42.26460243582042,0.1805298161408171,0.4681265551528515,-0.07816448004491328,-0.8557773027998099,10.90715318766908,0.43499946594238637,-0.08097365202880269,-0.40449981689453374,-1.0300178283246755,0.221018194535608,-0.7172588226096064,-0.09174081117946287,-0.533500404357909,42.26415827673656,-3.4860267734168318,0.312759005715071,11,0.10249996185302912,0.22499942779541193,-0.09000039100646795,-0.5700001716613752,1.1599988937377912,0,0.03393662633925132,2.811316680641889,15.345000267028807,-1.5594425741465028,15.40999984741211,1.289019941191841,15.885000228881836,0.03393662633925132
4275,2016-11-15,15.8100004196167,15.835000038146973,15.425000190734865,15.505000114440918,3266268.0,0.02197803146212829,1.3098612737881505,-10.166767333184382,47.3873968614327,41.827563292749545,-0.2044896618712535,0.11139133914568689,-0.3942259738114444,-1.1527507114435096,10.763645760761621,0.4099998474121076,-0.11975492305248814,-0.05024971961975133,-0.6675485546141964,0.5670491153746937,-0.35889913711697474,0.2583996978774721,-0.8475305419921888,67.92453237596483,20.096612516252705,0.3086494174972225,11,-0.23750019073486328,-0.11500072479248047,-0.43000054359436035,-0.9100003242492676,0.8299989700317383,1,0.01075263239137536,-6.555466076102315,15.470000267028807,2.811316680641889,15.345000267028807,-1.5594425741465028,15.40999984741211,0.01075263239137536
4276,2016-11-16,15.94499969482422,15.989999771118164,15.770000457763672,15.880000114440918,3427252.0,0.008538853360182008,1.8387057079044355,0.21311316506992103,43.520287998677816,41.951476385103014,-0.31544083964139524,-0.03982645744360269,-0.5020960012182751,-1.247812549968975,10.289609381201336,0.2199993133544922,-0.2001917739696708,0.0937495708465601,-0.5124456015475243,0.6999447432406445,-0.2093480153504803,0.3968471570436023,-0.9570792025451684,75.42365758251725,29.418973026550987,0.30309758619704197,11,-0.3724994659423846,-0.2500000000000018,-0.5274996757507342,-1.039999485015871,0.5650005340576154,2,-0.011602349920548205,1.3098612737881505,15.8100004196167,-6.555466076102315,15.470000267028807,2.811316680641889,15.345000267028807,-0.011602349920548205
4277,2016-11-17,15.75,15.859999656677244,15.364999771118164,15.699999809265135,6187252.0,-0.012229520135238259,2.6666725535560105,0.7692386695423864,41.13343984735627,41.708640996887304,-0.09167360423257875,0.14654093028586956,-0.2834466905180104,-1.016477971072927,10.535084292754915,0.5799999237060565,-0.2507648847965118,-0.09100012779235911,-0.6967412756759579,0.5147410200912397,-0.3938707017341585,0.21187044614944028,-0.7371379053594982,74.3315606200621,29.54435598162395,0.30287057394179967,11,-0.17749977111816406,-0.05500030517578125,-0.33249998092651367,-0.8449997901916504,0.7900009155273473,3,0.040634881882440466,1.8387057079044355,15.94499969482422,1.3098612737881505,15.8100004196167,-6.555466076102315,15.470000267028807,0.040634881882440466
4278,2016-11-18,16.004999160766598,16.014999389648438,15.75,15.789999961853027,6004394.0,0.01619042290581585,1.2553172493557274,4.2999675751967095,43.90243010927046,41.78707126328652,-0.29543843844990647,-0.12884716204699842,-0.49845036289166167,-1.2360049776692854,10.483644093413108,0.2649993896484375,-0.25167389807677765,0.1727490901946993,-0.4172240401765386,0.7627222205659354,-0.12223747499091786,0.46773565538031825,-0.9676942958118744,98.46150234603965,56.11672820354915,0.2949865651856182,11,-0.4324989318847621,-0.30999946594237926,-0.5874991416931117,-1.0999989509582484,0.625,4,0.023117829342996332,2.6666725535560105,15.75,1.8387057079044355,15.94499969482422,1.3098612737881505,15.8100004196167,0.023117829342996332
4279,2016-11-21,16.180000305175778,16.204999923706055,15.9350004196167,16.059999465942386,4645576.0,0.01093415517560059,2.1764633284340675,0.5581455179357737,54.15094753820717,43.00422568845649,-0.45564887276349353,-0.3090616071100172,-0.6304366766956964,-1.3757529302114122,10.257896345253371,0.26999950408935547,-0.21356851110093977,0.34100022315978684,-0.26216350721750104,0.9441639535370729,0.03941835797114379,0.6425820883484299,-1.1187415253131174,97.02385547749513,50.33879482809798,0.3015818651886433,11,-0.6075000762939418,-0.48500061035155895,-0.6700003147125209,-1.275000095367428,0.5349998474121129,0,0.026576038137541502,1.2553172493557274,16.004999160766598,2.6666725535560105,15.75,1.8387057079044355,15.94499969482422,0.026576038137541502
4280,2016-11-22,16.405000686645508,16.53499984741211,16.135000228881836,16.260000228881836,5701040.0,0.013906080174655777,-1.0253121770790077,1.2083286974490106,66.53307586046617,45.01640843254675,-0.6564000795522418,-0.5326229185395537,-0.80569702643648,-1.5606404295067335,10.631514172722751,0.39999961853027344,-0.166699453878282,0.5477506160736088,-0.10135807071813474,1.196859302865354,0.22319627267773612,0.8723049594694814,-1.3202670701730703,88.88896134277336,34.99790315925,0.32455434339587236,11,-0.6100006103515625,-0.6825008392333984,-0.895000696182251,-1.3250007629394531,0.18999862670898438,1,0.013715237104759748,2.1764633284340675,16.180000305175778,1.2553172493557274,16.004999160766598,2.6666725535560105,15.75,0.013715237104759748
4281,2016-11-23,16.799999237060547,16.844999313354492,15.979999542236328,16.049999237060547,11845599.0,0.024077935622190294,1.0595228904500889,5.172397463892032,73.00176404366096,49.30405400379597,-1.0146588119757478,-0.907603696674741,-1.151465317977884,-1.9090696920760912,11.328719358154595,0.8649997711181641,-0.12788150079873262,0.9004992008209225,0.12659662573743802,1.6744017759044088,0.5135479132791794,1.2874504883626656,-1.6572549713505218,96.95945336402275,35.34557862700784,0.3869512875417429,11,-0.8499994277954102,-0.9224996566772461,-1.28999924659729,-1.6549992561340332,-0.28999900817871094,2,-0.00952380087370197,-1.0253121770790077,16.405000686645508,2.1764633284340675,16.180000305175778,1.2553172493557274,16.004999160766598,-0.00952380087370197
4282,2016-11-24,16.370000839233402,17.030000686645508,16.25,16.950000762939453,6666959.0,-0.025595143890160155,1.108110615944924,-0.7733332316080682,63.81990704925825,52.45996877401961,-0.4851860321254726,-0.4959443230747702,-0.6773465812558612,-1.4244703399791803,11.136825917089586,0.7800006866455078,-0.098379816652443,0.46600079536438344,-0.31819573464300177,1.2501973253717686,0.07390253036069083,0.858099060368076,-1.1251212706647085,48.43753958118847,-18.66143621738977,0.392098265003693,11,-0.17250061035156605,-0.4000005722045934,-0.7575008869171178,-1.2250008583068883,0.15999984741210582,3,0.008552191965250477,1.0595228904500889,16.799999237060547,-1.0253121770790077,16.405000686645508,2.1764633284340675,16.180000305175778,0.008552191965250477
4283,2016-11-25,16.020000457763672,16.405000686645508,15.979999542236328,16.405000686645508,5066902.0,-0.021380596428003606,1.207796840243546,0.6637935853883962,53.6697385501398,54.1243319842744,-0.03281886831020486,-0.17167916387674076,-0.29540983939099874,-1.0247030215524706,10.71918448975774,0.4250011444091797,-0.09669183559796224,0.12675042152404714,-0.6441224134651833,0.8976232565132776,-0.25868599597056985,0.5121868390186624,-0.632311199748834,7.762558668374861,-60.374535057637566,0.3854364174946154,11,0.17749977111816406,-0.05000019073486328,-0.4025003910064697,-0.8750004768371582,0.5799999237060547,4,0.03245945336485123,1.108110615944924,16.370000839233402,1.0595228904500889,16.799999237060547,-1.0253121770790077,16.405000686645508,0.03245945336485123
4284,2016-11-28,16.0,16.059999465942386,15.890000343322756,15.920000076293945,4134505.0,-0.001248467989523605,-1.4285694822889154,-0.20779188609419819,52.914106346473666,54.73841081594561,0.07852614177649642,-0.18934588673139885,-0.2369217782490214,-0.9635681170728017,9.999316159390007,0.16999912261963068,-0.013034087489765867,0.12449994087219274,-0.6174101290669007,0.8664100108112862,-0.2464550940973531,0.49545497584174036,-0.4809258276947084,9.649089785063483,-54.35429996210168,0.3709550349695469,11,0.19750022888183594,-0.029999732971191406,-0.3787500858306885,-0.8550000190734863,0.370000839233402,0,0.039374947547912376,1.207796840243546,16.020000457763672,1.108110615944924,16.370000839233402,1.0595228904500889,16.799999237060547,0.039374947547912376
4285,2016-11-29,16.014999389648438,16.084999084472653,15.904999732971193,15.9399995803833,3116781.0,0.0009374618530273438,-1.4827581670974532,0.9374985098824595,52.03123882411844,55.684072018772355,0.10690624509553004,-0.21082257974808982,-0.22165354188794772,-0.9452311589036135,10.01827886873138,0.17999935150145951,0.07902407180822912,0.13674936294555629,-0.6068851952593768,0.8803839211504894,-0.23506791615691114,0.5085666420480237,-0.3750510961959286,10.964825322889627,-46.66609217284871,0.37181727910246676,11,0.18250083923339844,-0.044999122619628906,-0.36499977111816584,-0.8674998283386248,0.26000022888183594,1,0.043709072095994506,-1.4285694822889154,16.0,1.207796840243546,16.020000457763672,1.108110615944924,16.370000839233402,0.043709072095994506
4286,2016-11-30,15.779999732971193,16.0,15.734999656677244,15.960000038146973,7903552.0,-0.01467372248725407,1.038462384917301,-2.4000101725518883,56.25000604101902,57.36369048473488,0.35317992612428917,0.042086613539021656,0.040217561522778666,-0.6825537012812699,10.170899404487036,0.2799997329711932,0.15525349064847305,-0.10825028419494487,-0.8402861895322769,0.6237856211423871,-0.47426823686360997,0.25776766847372024,1.2500009536743146,3.4749066025879287,-54.331519102180394,0.3660179526686658,11,0.6025004386901838,0.1900005340576154,-0.09375023841858443,-0.6325001716613805,0.439999580383299,2,0.0516476295421231,-1.4827581670974532,16.014999389648438,-1.4285694822889154,16.0,1.207796840243546,16.020000457763672,0.0516476295421231
4287,2016-12-01,15.44499969482422,15.795000076293945,15.324999809265135,15.670000076293945,5449616.0,-0.021229407085921137,-1.0215058615060177,1.2500000000000024,51.54798034897435,58.213196066924205,0.7156210527954752,0.39248395012415394,0.3923027696412209,-0.3166728953334772,10.321178159353533,0.47000026702881037,0.17542407179902497,-0.44025030136108256,-1.1793570238933864,0.29885642117121947,-0.8098036626272336,-0.07069694009493155,1.5591009712219215,11.111091488199042,-47.795214089323686,0.3695533612661512,12,0.7325005531311017,0.5250005722045881,0.2874999046325648,-0.29750013351440785,0.8549995422363263,3,0.06895439010040949,1.038462384917301,15.779999732971193,-1.4827581670974532,16.014999389648438,-1.4285694822889154,16.0,0.06895439010040949
4288,2016-12-02,15.324999809265135,15.479999542236328,15.130000114440918,15.295000076293945,4352970.0,-0.00776949743801536,1.0588250143752718,-0.13333192048488274,47.751928494162925,57.50219395091928,0.8146928528650204,0.5273118014368894,0.5130326503911729,-0.1712061729476151,10.333770103201195,0.34999942779541016,0.19487405293513227,-0.5525002002716075,-1.312455205213391,0.2074548046701743,-0.9324777027424975,-0.17252269780071572,1.611936822509767,20.41883823369329,-38.915749153274234,0.3799775024708911,12,0.755000591278078,0.6450004577636737,0.5962498188018817,-0.07000017166137518,1.1250009536743182,4,0.07862974827913916,-1.0215058615060177,15.44499969482422,1.038462384917301,15.779999732971193,-1.4827581670974532,16.014999389648438,0.07862974827913916
4289,2016-12-05,15.779999732971193,15.94499969482422,15.199999809265135,15.25,4747786.0,0.02969004433076572,-1.3650785721530156,17.666815017326343,49.550887432043524,55.61528412553899,0.33188737545424907,0.07621970145755164,0.06809465179924779,-0.5971164054267444,10.568061252329203,0.7449998855590856,0.25103317342291476,-0.09750027656554927,-0.8574552815073329,0.6624547283762325,-0.4774777790364393,0.2824772259053425,1.0485207077636698,68.06286068650688,9.409402506182872,0.3799775024708911,12,0.3000006675720197,0.1900005340576154,0.15124988555908025,-0.5250000953674334,0.689999580383299,0,0.0519645540161322,1.0588250143752718,15.324999809265135,-1.0215058615060177,15.44499969482422,1.038462384917301,15.779999732971193,0.0519645540161322
4290,2016-12-06,16.014999389648438,16.270000457763672,15.835000038146973,16.049999237060547,6865066.0,0.014892247189727703,-1.202541853177075,-0.06603748121890413,51.017438395075466,53.17258127569615,0.03994932029907616,-0.15034263880788679,-0.1484244590761552,-0.805995007567395,10.960464552526973,0.4900007247924787,0.28826384498601243,0.1272494316101067,-0.6344002739359382,0.8888991371561517,-0.253575421162914,0.5080742843831292,0.7116098315087882,77.63149198955644,20.22775881171667,0.38082485277302225,12,0.06500101089477539,-0.044999122619628906,-0.08374977111816406,-0.7599997520446777,0.33500099182128906,1,0.022166810060225473,-1.3650785721530156,15.779999732971193,1.0588250143752718,15.324999809265135,-1.0215058615060177,15.44499969482422,0.022166810060225473
4291,2016-12-07,16.15999984741211,16.25,15.925000190734865,16.184999465942386,4861577.0,0.009054040792370932,3.1935273487971223,0.7142779291554149,56.04719988072028,52.3089471458586,-0.22951851282610924,-0.28847472056808243,-0.27223365105029274,-0.9248039120684375,9.689206728286969,0.32499980926513494,0.2812143408771757,0.25849990844726634,-0.5128086178550006,1.029808434749535,-0.12715435470386893,0.6441541715983998,0.4708128273421366,90.35082655931977,33.63888617451831,0.3856542631511343,12,-0.3924994468688965,-0.18999958038330078,-0.22375011444091797,-0.9000000953674316,0.37000083923339844,2,0.007116322537378039,-1.202541853177075,16.014999389648438,-1.3650785721530156,15.779999732971193,1.0588250143752718,15.324999809265135,0.007116322537378039
4292,2016-12-08,16.405000686645508,16.434999465942386,16.030000686645508,16.204999923706055,3725272.0,0.015160943165023255,2.1153953372360292,-8.00015259021783,55.91718380468749,52.5586632852528,-0.5241527808868263,-0.47970528128456635,-0.49630556633954015,-1.1457547403282806,9.394669345462464,0.40499877929687855,0.22350250604235633,0.4537507057189938,-0.3124146374998631,1.2199160489378507,0.07066803410956624,0.8368333773284231,0.13576323448993932,97.70124182342593,44.35896021757432,0.3830826716094286,12,-0.6225008964538556,-0.4350004196166992,-0.5237510204315186,-1.14500093460083,-0.015001296997070312,3,-0.011277132919696564,3.1935273487971223,16.15999984741211,-1.202541853177075,16.014999389648438,-1.3650785721530156,15.779999732971193,-0.011277132919696564
4293,2016-12-09,16.194999694824222,16.59000015258789,16.174999237060547,16.399999618530273,4182341.0,-0.01280103523508147,-2.3877509711874567,-1.0249957084819292,50.2196104539492,52.25927485275008,-0.3204123971265673,-0.21371677095181063,-0.26061440671206526,-0.9143572811288543,8.683532953975192,0.41500091552734375,0.0950421360371525,0.20124974250793848,-0.5160616981137771,0.9185611831296523,-0.1574059778029202,0.5599054628187954,-1.0649995803833043,71.58270789923468,22.784108796977364,0.3586557203108571,12,-0.334999561309818,-0.2249994277954137,-0.3087499141693151,-0.9349999427795446,0.1750011444091797,4,0.006483454412776757,2.1153953372360292,16.405000686645508,3.1935273487971223,16.15999984741211,-1.202541853177075,16.014999389648438,0.006483454412776757
4294,2016-12-12,15.994999885559082,16.270000457763672,15.94499969482422,16.21500015258789,4088932.0,-0.0123494790388331,-1.0312506519244926,1.0731724336847384,43.95278775447855,51.36166917834564,-0.1354393359947661,0.029124582047590053,-0.058156985590974486,-0.6922302139227376,8.317600381711648,0.32500076293945135,0.01080755479272888,-0.02500004768371511,-0.6987095256048619,0.6487094302374317,-0.3618547866442867,0.3118546912768583,-0.8357997703552247,21.192029557583606,-21.60449387199751,0.3368547389605731,12,-0.13499975204467773,-0.024999618530273438,-0.13625001907348633,-0.7350001335144043,0.5250005722045898,0,0.028446444553660966,-2.3877509711874567,16.194999694824222,2.1153953372360292,16.405000686645508,3.1935273487971223,16.15999984741211,0.028446444553660966
4295,2016-12-13,15.979999542236328,16.174999237060547,15.869999885559082,16.030000686645508,4477516.0,-0.0009378145314209441,-1.2592506251854363,0.22727765327044872,36.378743646660226,49.153751134528,-0.14072451445774625,0.06062196252051777,-0.04420763203768274,-0.6572804425046854,8.01224269624694,0.30499935150146484,-0.011256570355875795,-0.04850034713745188,-0.7153083663037982,0.6183076720288927,-0.38190435672062506,0.2849036624457213,-0.7921834262847902,15.27772442796119,-19.813797352067326,0.33340400958317246,12,-0.11999940872192383,-0.009999275207519531,-0.12124967575073242,-0.7199997901916504,0.4350013732910192,1,0.030663315716815687,-1.0312506519244926,15.994999885559082,-2.3877509711874567,16.194999694824222,2.1153953372360292,16.405000686645508,0.030663315716815687
4296,2016-12-14,15.760000228881836,15.984999656677244,15.720000267028807,15.875,3630816.0,-0.013767166436583267,-1.7179467115301355,2.299942780850658,39.107136410112446,47.77143514132111,0.08508737474028116,0.28042867397886084,0.17393567592690573,-0.4222405678341925,7.962407475403152,0.2649993896484375,-0.0358498631738815,-0.2592496871948242,-0.9359934361934137,0.41749406180376347,-0.597621561694119,0.07912218730447051,-0.5441404321975707,4.597697369503002,-27.615711520765558,0.33837187449929385,12,0.09999990463256836,0.21000003814697266,0.15249967575073242,-0.5000004768371582,0.6999988555908168,2,0.037436557361633316,-1.2592506251854363,15.979999542236328,-1.0312506519244926,15.994999885559082,-2.3877509711874567,16.194999694824222,0.037436557361633316
4297,2016-12-15,16.389999389648438,16.424999237060547,15.81999969482422,15.81999969482422,7387207.0,0.03997456545794087,-1.122806547897907,-4.9565289502927214,56.00647631574547,48.68860712149696,-0.44339426814644156,-0.31533218280997133,-0.45901897861396534,-1.0394505764916175,7.402054976349219,0.6649990081787109,-0.04378399888445905,0.3387495040893569,-0.3448777685488338,1.0223767767275458,-0.0030641322297384477,0.6805631404084522,-1.1466567858460994,77.01140353473409,39.98233077579195,0.3418136363190946,12,-0.49499940872192383,-0.34749889373779297,-0.6949996948242188,-1.1299996376037598,-0.09499931335449219,3,0.008541873228225416,-1.7179467115301355,15.760000228881836,-1.2592506251854363,15.979999542236328,-1.0312506519244926,15.994999885559082,0.008541873228225416
4298,2016-12-16,16.375,16.489999771118164,16.315000534057614,16.389999389648438,5430257.0,-0.0009151549851741381,-1.592613523976293,-0.026314732770274876,56.097563244912955,49.416015545149115,-0.29478930449784,-0.28584754347230046,-0.44237463697015933,-1.0111404072569403,7.238595481323487,0.17499923706055043,-0.048509990942989134,0.3052500724792466,-0.3929769534122194,1.0034770983707126,-0.043863440466484604,0.6543635854249796,-1.1047242452219503,85.0649551710856,42.73125476317533,0.34911351294573273,12,-0.2199997901916504,-0.33249950408935547,-0.6800003051757812,-1.1150002479553223,0.034999847412109375,4,0.0009159932609732468,-1.122806547897907,16.389999389648438,-1.7179467115301355,15.760000228881836,-1.2592506251854363,15.979999542236328,0.0009159932609732468
4299,2016-12-19,16.610000610351562,16.65999984741211,16.370000839233402,16.370000839233402,3777268.0,0.014351182311545863,-1.4166607061965468,-16.00063580874849,59.02884987748395,50.30617237652784,-0.446641998142681,-0.5132989746209162,-0.67860726395228,-1.2298915414526341,7.62761264981737,0.2899990081787074,-0.001416394491521089,0.5187506675720215,-0.21912612929119746,1.2566274644352387,0.149812269140412,0.887689066003631,-1.3133303676173167,94.68092985316454,46.38077965707761,0.3689383984316086,12,-0.4200005531311035,-0.5300002098083496,-0.9150009155273438,-1.3500008583068848,0.25,0,-0.01444911272119942,-1.592613523976293,16.375,-1.122806547897907,16.389999389648438,-1.7179467115301355,15.760000228881836,-0.01444911272119942
4300,2016-12-20,16.629999160766598,16.649999618530273,16.440000534057614,16.645000457763672,2636691.0,0.001204006603261254,15.800183108263045,-0.06250546376433079,63.79869662402266,51.167449792450334,-0.4137375453855867,-0.5434393453210618,-0.6878640137863599,-1.2316827986913097,8.273699062115373,0.2099990844726598,0.0786586736599908,0.5274992942810037,-0.23690281398754465,1.291901402549552,0.14529824014672954,0.9097003484152779,-1.2787957338452376,96.80843616618658,41.06859251250143,0.3822010541342744,12,-0.439999103546139,-0.5499987602233851,-0.9962491989135707,-1.3699994087219203,0.365001678466804,1,-0.006614474356825828,-1.4166607061965468,16.610000610351562,-1.592613523976293,16.375,-1.122806547897907,16.389999389648438,-0.006614474356825828
4301,2016-12-21,16.639999389648438,16.670000076293945,16.53499984741211,16.575000762939453,2620736.0,0.000601336703938804,1.160003662109375,-4.332867132866107,71.68784135839257,52.91974507619533,-0.38944364525278985,-0.5966305183566014,-0.6795312213505103,-1.2117364034009501,8.359867098194224,0.13500022888183594,0.12547820877984606,0.5454995155334466,-0.19100655157772195,1.2820055826446168,0.17724648197786053,0.9137525490890308,-1.236444105907447,96.47050903746255,33.636085526004145,0.36825303355558503,12,-0.44499921798706055,-0.5599989891052246,-1.0062494277954102,-1.3799996376037598,0.49500083923339844,2,-0.013521543411898151,15.800183108263045,16.629999160766598,-1.4166607061965468,16.610000610351562,-1.592613523976293,16.375,-0.013521543411898151
4302,2016-12-22,16.510000228881836,16.680000305175778,16.444999694824222,16.594999313354492,2755379.0,-0.007812449851859582,-1.1860506378524218,-1.3077058512823523,71.42859113768756,55.276298485499595,-0.27153922811308817,-0.48022665143982124,-0.528624300139235,-1.051124822431623,8.027822828654976,0.2350006103515554,0.1498013069482944,0.4085003852844231,-0.34156703755308726,1.1585678081219335,0.03346667386566793,0.7835340967031783,-1.030458257587668,53.424607425601266,-14.16475812398798,0.37503371141875536,12,-0.30999994277954457,-0.42999982833862305,-0.8762502670288086,-1.2500004768371582,0.5399990081787109,3,-0.003028536869533971,1.160003662109375,16.639999389648438,15.800183108263045,16.629999160766598,-1.4166607061965468,16.610000610351562,-0.003028536869533971
4303,2016-12-23,16.540000915527347,16.569999694824222,16.424999237060547,16.430000305175778,2059985.0,0.0018171221217204714,-1.4166189840422743,-1.2941387667176134,66.23934706706332,57.752582853564576,-0.2765356411812441,-0.4946328372115545,-0.5483819902444154,-1.0564147216345035,8.275506954180974,0.14500045776367543,0.14513004576129873,0.4125010490417509,-0.36134463470426326,1.186346732787765,0.02557820716874204,0.799423890914758,-0.964422277522651,54.8388287628682,-12.166405471445678,0.38692284187300735,12,-0.34000062942505593,-0.4600005149841344,-0.90625095367432,-1.2800011634826696,0.44999885559081676,4,-0.014812625494077247,-1.1860506378524218,16.510000228881836,1.160003662109375,16.639999389648438,15.800183108263045,16.629999160766598,-0.014812625494077247
4304,2016-12-27,16.629999160766598,16.680000305175778,16.545000076293945,16.594999313354492,1213808.0,0.005441247899494517,-1.0000282573680561,0.31817866555688984,64.00912052456914,60.82262472888778,-0.2983627168416376,-0.5639259138058641,-0.6244624251374873,-1.1239617267880604,8.817169140112407,0.1399993896484304,0.1250747641799208,0.47099933624267365,-0.3317434361346585,1.2737421086200058,0.06962795005400935,0.8723707224313397,-0.9660667893882149,80.39179020748847,14.122195838873765,0.4013713861886658,12,-0.42999887466430664,-0.5499987602233851,-0.9962491989135707,-1.3699994087219203,0.5200004577636754,1,-0.013229063406900776,-1.4166189840422743,16.540000915527347,-1.1860506378524218,16.510000228881836,1.160003662109375,16.639999389648438,-0.013229063406900776
4305,2016-12-28,16.71500015258789,16.774999618530273,16.614999771118164,16.645000457763672,2210371.0,0.0051113046368533865,-1.4615158895507496,2.000000000000203,62.997675444944136,63.47712906609131,-0.2996510723345196,-0.6258851825483234,-0.7041034775905359,-1.1865077953900052,9.40730444702395,0.15999984741210938,0.14750389308296974,0.5210002899169908,-0.315632181680801,1.3576327615147825,0.10268405411809312,0.9393165257158866,-0.9697823465057152,82.85731412907832,18.822780260204922,0.4183162357988959,12,-0.41750049591064453,-0.6349997520446777,-1.0812501907348633,-1.455000400543213,0.8349990844726562,2,0.008674870262637802,-1.0000282573680561,16.629999160766598,-1.4166189840422743,16.540000915527347,-1.1860506378524218,16.510000228881836,0.008674870262637802
4306,2016-12-29,16.594999313354492,16.665000915527347,16.565000534057614,16.610000610351562,1375716.0,-0.0071792305197687645,-1.6667175300729258,-0.21430517711171662,54.72633794450275,63.33489146928656,-0.054478588272218076,-0.46556579952565613,-0.5809937686554569,-1.054022322901261,10.361712184920641,0.149999618530277,0.21243430447135836,0.360249471664428,-0.4708530586855275,1.1913520020143817,-0.05530179351054798,0.7758007368394058,-0.7468033260275071,48.57139743107667,-10.741676962348635,0.4155512651749769,12,-0.049999237060546875,-0.5149989128112793,-0.8362493515014648,-1.3074994087219238,1.1599998474121094,3,0.02410373862185189,-1.4615158895507496,16.71500015258789,-1.0000282573680561,16.629999160766598,-1.4166189840422743,16.540000915527347,0.02410373862185189
4307,2016-12-30,16.510000228881836,16.690000534057614,16.510000228881836,16.620000839233402,1801830.0,-0.005121969749300015,-2.272714662227706,7.332739987285678,58.35546772628422,63.58576974499447,0.05513025297553398,-0.3127220302892795,-0.48832896406399584,-0.9537126975412686,10.541611077840459,0.1800003051757777,0.30814043385427325,0.2220003604888916,-0.5286232960134107,0.9726240169911922,-0.1533114677622578,0.5973121887400428,-0.5691238784345227,24.285971193617474,-32.09225617562072,0.37531182825115034,12,0.0625,-0.42999982833862305,-0.5962505340576172,-1.0675005912780762,1.0900001525878906,4,0.037855844417655105,-1.6667175300729258,16.594999313354492,-1.4615158895507496,16.71500015258789,-1.0000282573680561,16.629999160766598,0.037855844417655105
4308,2017-01-02,16.530000686645508,16.65999984741211,16.319999694824222,16.450000762939453,2165265.0,0.0012114147478134996,1.000011219755725,-0.7272679983353906,65.68920008121627,64.3258086565203,0.06641287604104207,-0.25067011809542095,-0.5075267886444692,-0.964358055352557,10.16567317769255,0.3400001525878871,0.416096056804097,0.18175077438354492,-0.42260435413807684,0.7861059029051685,-0.12042678987726774,0.4839283386443576,-0.5057120093898995,46.15407187561528,-14.068764883601624,0.3021775642608115,1,0.01749897003173828,-0.5775008201599121,-0.44625043869018555,-0.7900004386901855,0.9699993133544922,0,0.031457866231980436,-2.272714662227706,16.510000228881836,-1.6667175300729258,16.594999313354492,-1.4615158895507496,16.71500015258789,0.031457866231980436
4309,2017-01-03,16.600000381469727,16.834999084472653,16.559999465942386,16.559999465942386,3853360.0,0.004234706105050057,-12.749666221630926,0.5000119209402794,67.61369609155292,64.74969748624588,-0.005760284272454896,-0.2699268822630927,-0.5715417724312601,-1.0239417828225612,10.941750979655055,0.3049983978271449,0.4234239162246034,0.21075043678283834,-0.3401845208482044,0.7616853944138811,-0.06471704203268303,0.4862179155983597,-0.5006406100866521,54.369129803561435,-11.062298799294183,0.2754674788155216,1,-0.022500991821289062,-0.6175007820129412,-0.5162501335144043,-0.8499999046325684,0.7999992370605469,1,0.02349393859555482,1.000011219755725,16.530000686645508,-2.272714662227706,16.510000228881836,-1.6667175300729258,16.594999313354492,0.02349393859555482
4310,2017-01-04,16.370000839233402,16.645000457763672,16.295000076293945,16.610000610351562,3795852.0,-0.013855393792223558,1.258070867352903,-5.9998569521270895,67.23168834079766,64.25456937317978,0.20504239029374816,-0.012614629891459117,-0.3379455796057087,-0.7871530306093728,11.157572192889731,0.35000038146972656,0.42733470275852525,-0.036999177932734995,-0.5592957370613085,0.48529738119583854,-0.29814745749702,0.22414910163155,-0.18236435027957754,13.88905568408672,-56.790393627411326,0.26114827956428643,1,0.1949987411498988,-0.38750123977661666,-0.2862505912780797,-0.612500667572025,0.6199989318847621,2,0.04764805982339815,-12.749666221630926,16.600000381469727,1.000011219755725,16.530000686645508,-2.272714662227706,16.510000228881836,0.04764805982339815
4311,2017-01-05,16.274999618530273,16.379999160766598,16.209999084472653,16.309999465942386,2659112.0,-0.005803372989171884,-1.060595551856387,0.14583283662750346,45.344133931536156,61.35629635027406,0.2713599355721321,0.09638556662084596,-0.2376372203865884,-0.6832913606334241,11.303978041187984,0.1700000762939453,0.39720017243451267,-0.13775038719177246,-0.6510521510042935,0.37555137662075033,-0.39440126909803297,0.11890049471448805,0.5599994659423793,10.400085449219318,-57.02142229905252,0.2566508819062613,1,0.24749946594237926,-0.2925000190734881,-0.19124937057495117,-0.4649991989135742,0.7700004577636719,3,0.07834099222211921,1.258070867352903,16.370000839233402,-12.749666221630926,16.600000381469727,1.000011219755725,16.530000686645508,0.07834099222211921
4312,2017-01-06,16.219999313354492,16.264999389648438,16.065000534057614,16.209999084472653,3083505.0,-0.00337943511305272,2.9999618531729335,-0.28572207084475915,43.921539881549876,58.87653999632812,0.3139083640656679,0.14420906973874992,-0.188336812299557,-0.6155090301503137,11.205100517833854,0.2099990844726598,0.3457093355595795,-0.18350062370300435,-0.7040075285640341,0.3370062811580272,-0.44375407613351925,0.07675282872751055,0.6024997711181612,20.129749492818167,-43.198599488548,0.2602534524305157,1,0.23000049591064098,-0.23749971389770685,-0.043749094009399414,-0.33749914169311523,0.7800006866455078,4,0.0946362461401764,-1.060595551856387,16.274999618530273,1.258070867352903,16.370000839233402,-12.749666221630926,16.600000381469727,0.0946362461401764
4313,2017-01-09,16.299999237060547,16.440000534057614,16.264999389648438,16.334999084472653,3832968.0,0.00493217799585155,-2.3333696639418036,-3.499904634749498,36.16063977983726,55.78226435802458,0.21935110947337577,0.07639562148003876,-0.27177383761280893,-0.6834093379295556,10.757980182432997,0.22000122070312145,0.2702026410220668,-0.10875067710876607,-0.6224768235357807,0.40497546931824857,-0.3656137503222716,0.14811239610473947,0.4921999053955055,30.519369533392748,-27.651610579187164,0.2568630732135072,1,0.1500005722045863,-0.31749963760376154,-0.22624897956848145,-0.344998836517334,0.6800003051757812,0,0.07975467516915136,2.9999618531729335,16.219999313354492,-1.060595551856387,16.274999618530273,1.258070867352903,16.370000839233402,0.07975467516915136
4314,2017-01-10,16.450000762939453,16.594999313354492,16.319999694824222,16.319999694824222,3436699.0,0.009202548030668334,-3.230728601191526,-3.7143324250683953,42.80007507312779,53.538086538933875,0.04596545857427614,-0.03981177665036739,-0.4274088159502156,-0.8239087579617816,10.949003424122974,0.2950000762939453,0.20514017299091236,0.018500804901123047,-0.4569503128832437,0.4939519226854898,-0.21922475399106034,0.25622636379330643,0.3131104351806613,66.37935853883941,12.554784561296778,0.23772555889218375,1,-9.536743199589637e-07,-0.4325013160705602,-0.4250004291534424,-0.48000049591064453,0.75,1,0.06382973789436597,-2.3333696639418036,16.299999237060547,2.9999618531729335,16.219999313354492,-1.060595551856387,16.274999618530273,0.06382973789436597
4315,2017-01-11,16.469999313354492,16.545000076293945,16.305000305175778,16.450000762939453,3423403.0,0.0012157172940741034,1.8235254518731696,0.15383373925291655,43.25396645186292,52.26337859530722,-0.013903323812257895,-0.022365237208113342,-0.4401906206597985,-0.8341126071088958,11.301070174061127,0.23999977111816762,0.16222744441783732,0.013999366760252485,-0.4113500182391263,0.4393487517596313,-0.19867532573943691,0.22667405925994188,0.2651874582031226,76.41504001842591,26.82886307548442,0.21267469249968968,1,-0.01999950408935902,-0.19249963760376332,-0.44499897956848145,-0.4999990463256836,0.7849998474121058,2,0.05646632325125256,-3.230728601191526,16.450000762939453,-2.3333696639418036,16.299999237060547,2.9999618531729335,16.219999313354492,0.05646632325125256
4316,2017-01-12,16.350000381469727,16.545000076293945,16.309999465942386,16.395000457763672,3681358.0,-0.00728590995067413,-2.7599523933047023,-2.2501669051025273,43.600006103515625,50.623882859444045,0.07564236044382966,0.15188878335735012,-0.3019701337722793,-0.7061148724854291,12.002396744254376,0.23500061035155895,0.11607368661822193,-0.13549957275390767,-0.4141411132829731,0.14314196777515775,-0.2748203430184404,0.0038211975106250406,0.3583789405878868,53.77367996775525,4.48000025894131,0.13932077026453335,1,0.0999994277954066,-0.0725007057189977,-0.3250000476837158,-0.38000011444091797,0.6499996185302734,3,0.039143692643198946,1.8235254518731696,16.469999313354492,-3.230728601191526,16.450000762939453,-2.3333696639418036,16.299999237060547,0.039143692643198946
4317,2017-01-13,16.530000686645508,16.540000915527347,16.399999618530273,16.399999618530273,2796723.0,0.011009192720251137,-1.1538484110449796,-2.8889077268681387,49.64284887118977,48.84095494721889,-0.11311810144039924,-0.018008500503523095,-0.4588637377478122,-0.8754715931115378,11.8815015293703,0.19000053405762074,0.06828422627630815,0.037500667572022195,-0.23805626234065969,0.3130575974847041,-0.10027779738431875,0.17527913252836314,0.15264348389210625,80.30344189810133,30.40122985800714,0.13777846495634077,1,-0.08000087738037465,-0.25250101089477894,-0.6612503528594971,-0.5600004196166992,0.4249992370605469,4,0.03115543667608578,-2.7599523933047023,16.350000381469727,1.8235254518731696,16.469999313354492,-3.230728601191526,16.450000762939453,0.03115543667608578
4318,2017-01-16,16.389999389648438,16.530000686645508,16.305000305175778,16.399999618530273,2697509.0,-0.008469527597187332,-1.5000264911889714,-0.07692420552246251,41.72416106411456,45.964339944170185,0.005515575406953133,0.12983061262231033,-0.29610019025583867,-0.7232175126305371,11.526913458375581,0.22500038146973012,0.045896054937916375,-0.10325059890747212,-0.3775397579597204,0.17103856014477614,-0.24039517843359803,0.033893980618653785,0.26793903542997555,29.310129371297144,-16.044035788228975,0.13714457952612485,1,-0.03499889373779297,-0.11249971389770863,-0.513749361038208,-0.4199991226196289,0.8600006103515625,0,0.037217854366536685,-1.1538484110449796,16.530000686645508,-2.7599523933047023,16.350000381469727,1.8235254518731696,16.469999313354492,0.037217854366536685
4319,2017-01-17,16.370000839233402,16.5,16.295000076293945,16.370000839233402,3125606.0,-0.0012201678559955464,-1.7333045114692769,-0.0,37.54515320069583,42.66583603971442,-0.01178123080416782,0.13800254438792336,-0.2627738484315607,-0.6900798938236257,10.835820992237355,0.2049999237060547,0.019716162473841337,-0.1112491607665973,-0.38503114425242657,0.16253282271923197,-0.24814015250951016,0.02564183097631556,0.26422007020417837,30.00030517578267,-10.17167720000812,0.136890991742914,1,-0.0400009155273473,-0.09250116348267312,-0.45500063896179554,-0.4000005722045934,0.9249992370605433,1,0.03726320535921812,-1.5000264911889714,16.389999389648438,-1.1538484110449796,16.530000686645508,-2.7599523933047023,16.350000381469727,0.03726320535921812
4320,2017-01-18,16.520000457763672,16.614999771118164,16.395000457763672,16.450000762939453,3575999.0,0.009163079464893586,-1.4444326707074133,100.0,47.34986190247037,42.88869470315156,-0.1545146640955224,-0.02177694950661646,-0.39839503646166463,-0.8256953003677818,10.23621138876508,0.24499893188476207,-0.019948116644638247,0.04425039291381694,-0.22124379503003766,0.30974458085767154,-0.08849670105811214,0.176997486885746,-0.45499992370605824,70.31268626469256,29.914202497392935,0.13274709397192774,1,-0.18000030517578125,-0.242500782012943,-0.6050002574920654,-0.5500001907348633,0.8999996185302734,2,0.041162244935423864,-1.7333045114692769,16.370000839233402,-1.5000264911889714,16.389999389648438,-1.1538484110449796,16.530000686645508,0.041162244935423864
4321,2017-01-19,16.415000915527347,16.555000305175778,16.385000228881836,16.540000915527347,2856410.0,-0.006355904317604244,1.1935666469779067,-1.7857220708446866,46.68991816341541,43.196292290025504,-0.030807184612385186,0.06904180441356189,-0.2823585534238653,-0.709250985788362,9.553495125879888,0.17000007629394176,-0.07556058514369823,-0.049499225616450815,-0.3045515137460413,0.20555306251313965,-0.17702536968124605,0.07802691844834442,-0.33900039672852245,37.5002980235092,-4.732396337937772,0.12752614406479562,1,0.02499866485595348,-0.13750123977661843,-0.5000007152557409,-0.4450006484985387,0.4949989318847621,3,0.05117259813520181,-1.4444326707074133,16.520000457763672,-1.7333045114692769,16.370000839233402,-1.5000264911889714,16.389999389648438,0.05117259813520181
4322,2017-01-20,16.459999084472653,16.504999160766598,16.385000228881836,16.420000076293945,3823051.0,0.0027412833649458346,-1.1818244871771995,-0.3199920654296591,47.60268022193205,44.46763011692492,-0.04266822929478664,0.021192140111242708,-0.30025631628292615,-0.7401113019976364,9.079412565921999,0.11999893188476207,-0.1147262310373165,-0.002000999450686436,-0.25615405188192497,0.2521520529805521,-0.12907752566630748,0.1250755267649346,-0.37321858062744084,51.56223922942931,9.419688475649835,0.12707652621561946,1,-0.00499916076659801,-0.1324996948242152,-0.5449988842010463,-0.4899988174438441,0.5550003051757848,4,0.032806861820347866,1.1935666469779067,16.415000915527347,-1.4444326707074133,16.520000457763672,-1.7333045114692769,16.370000839233402,0.032806861820347866
4323,2017-01-23,16.295000076293945,16.40999984741211,16.25,16.344999313354492,2898896.0,-0.010024241637677678,-1.2857220708446866,-1.2500119212246592,40.192894098367766,44.17794334195159,0.13583117222851726,0.17591441300802657,-0.10742000189826939,-0.5603533261714198,8.46885010305107,0.2099990844726527,-0.10612629366903192,-0.15474996566772603,-0.4165751500306172,0.10707521869516512,-0.2856625578491716,-0.023837373486280455,-0.19765518710327612,12.328795756799833,-27.0994871357628,0.13091259218144644,1,0.13749980926513672,0.15499973297118785,-0.3262498378753662,-0.3249998092651367,0.5049991607666016,0,0.04050321229346188,-1.1818244871771995,16.459999084472653,1.1935666469779067,16.415000915527347,-1.4444326707074133,16.520000457763672,0.04050321229346188
4324,2017-01-24,16.40999984741211,16.430000305175778,16.270000457763672,16.270000457763672,3087437.0,0.007057365485101608,-1.285722070844636,-2.800030518043793,51.38885761477551,45.08182013783077,0.01627170442489856,0.04594330935083235,-0.19670195460919615,-0.6584982049490442,7.6023081557145336,0.15999984741210582,-0.08669353412973635,-0.028750228881836648,-0.2768140480407659,0.21931359027709263,-0.1527821384613013,0.09528168069762799,-0.3023018605828902,43.83560212160008,1.128167232449023,0.12403190957946493,1,0.022500038146972656,0.03999996185302379,-0.3112494945526123,-0.4399995803833008,0.9549999237060547,1,0.05118830959162746,-1.2857220708446866,16.295000076293945,-1.1818244871771995,16.459999084472653,1.1935666469779067,16.415000915527347,0.05118830959162746
4325,2017-01-25,16.860000610351562,16.920000076293945,16.545000076293945,16.545000076293945,6204381.0,0.027422350220827063,-1.3809483442425416,2.2500136239782016,66.29532618917344,47.60352236957053,-0.4163759405963461,-0.4138560124137314,-0.6261865033488476,-1.0868603352780681,7.02879714545596,0.5100002288818359,-0.05011543866793389,0.4140005111694336,0.12658698973588756,0.7014140326029796,0.27029375045266235,0.5577072718862048,-0.7421565878365648,91.04485684923122,42.422806304961064,0.1437067607167728,1,-0.27500057220458984,-0.36750030517578125,-0.7250003814697266,-0.8900003433227539,0.48999977111816406,2,0.0258006791337424,-1.285722070844636,16.40999984741211,-1.2857220708446866,16.295000076293945,-1.1818244871771995,16.459999084472653,0.0258006791337424
4326,2017-01-26,16.995000839233402,17.245000839233402,16.915000915527347,16.915000915527347,4850077.0,0.00800713072329029,-7.250005960470162,0.2539675811832808,70.66674940338042,49.9395113175917,-0.5031753799074963,-0.5453110015802132,-0.743030899665861,-1.198658384363478,6.851767037461601,0.3850002288818395,-0.026747405180973516,0.5290006637573264,0.15523405654847977,0.9027672709661729,0.3421173601529013,0.7158839673617514,-0.8450705745672451,74.87439305150613,21.71268186861826,0.18688330360442362,1,-0.24750041961670277,-0.3400001525878942,-0.860000610351566,-1.0250005722045934,0.2249984741210902,3,0.025007308977556653,-1.3809483442425416,16.860000610351562,-1.285722070844636,16.40999984741211,-1.2857220708446866,16.295000076293945,0.025007308977556653
4327,2017-01-27,17.135000228881836,17.135000228881836,16.879999160766598,17.055000305175778,3328013.0,0.008237680655198476,5.375032782585979,1.0000000000000444,71.57630150961832,53.25641581153657,-0.6127698495227136,-0.6704610626935192,-0.8565869328969953,-1.3152841343076105,6.7912519782685425,0.2550010681152379,0.0003792804519697768,0.6377500534057603,0.15878717583907687,1.1167129309724437,0.39826861462242036,0.8772314921891002,-0.9193657297416458,88.94467160084851,31.559012473499806,0.23948143878334086,1,-0.3874998092651367,-0.4799995422363281,-0.997499942779541,-1.1649999618530273,-0.18000030517578125,4,-0.013131040470631405,-7.250005960470162,16.995000839233402,-1.3809483442425416,16.860000610351562,-1.285722070844636,16.40999984741211,-0.013131040470631405
4328,2017-01-30,17.049999237060547,17.190000534057614,17.020000457763672,17.114999771118164,3312685.0,-0.004960664761358813,-1.720042725261254,-0.8125074505876663,66.04278183954585,56.42281899363101,-0.4741660070807896,-0.5739313987003136,-0.7538057417090727,-1.20077963219806,7.357100032236548,0.17000007629394176,0.03717854179165414,0.5267491340637207,-0.012375855914807943,1.0658741240422493,0.2571866390744546,0.7963116290529868,-0.7726027575147647,79.9998434996603,22.770663394502748,0.2695624949892647,1,-0.30249881744384766,-0.39499855041503906,-0.909998893737793,-1.0799989700317383,-0.125,0,-0.002052777066173239,5.375032782585979,17.135000228881836,-7.250005960470162,16.995000839233402,-1.3809483442425416,16.860000610351562,-0.002052777066173239
4329,2017-01-31,16.989999771118164,17.170000076293945,16.934999465942386,17.03499984741211,4506189.0,-0.003519030418017044,-2.032252507229528,0.69230317791015,63.612605703284,58.229790527054746,-0.35422103561289475,-0.5093296670098582,-0.681998359327892,-1.1112461869003596,7.398548566491278,0.23500061035155895,0.05267870282620635,0.4472496986389167,-0.13039971363761182,1.0248991109154453,0.15842499250065245,0.736074404777181,-0.6545470299911251,63.57131568765261,8.40677874785684,0.28882470613826416,1,-0.24249935150146484,-0.33499908447265625,-0.8499994277954102,-1.0199995040893555,0.06500053405761363,1,-0.011183080436563908,-1.720042725261254,17.049999237060547,5.375032782585979,17.135000228881836,-7.250005960470162,16.995000839233402,-0.011183080436563908
4330,2017-02-01,17.149999618530273,17.295000076293945,16.96500015258789,16.979999542236328,4812830.0,0.009417295442469609,-2.300018119915695,-3.7777730682829653,70.51283305293657,60.87678107033487,-0.46428172469545714,-0.6407493410808485,-0.8353411689824668,-1.238885107895113,8.319668917232809,0.3299999237060547,0.10003177829478105,0.5682496070861802,-0.06311721688393135,1.1996164310562918,0.25256619510112444,0.883933019071236,-0.7599739915168513,65.06020773968226,9.318224448091257,0.3156834119850558,2,-0.3774995803833008,-0.4699993133544922,-1.0099992752075195,-1.1799993515014648,-0.1849994659423828,2,0.012536452324791059,-2.032252507229528,16.989999771118164,-1.720042725261254,17.049999237060547,5.375032782585979,17.135000228881836,0.012536452324791059
4331,2017-02-02,17.549999237060547,17.75,17.329999923706055,17.360000610351562,7318641.0,0.023323593436006984,-2.3600006103515625,1.1176384790584435,73.50231123588517,63.754517849662996,-0.7670098689044451,-0.9911482768604074,-1.2366323976451632,-1.6069030540080593,9.851088915347356,0.6000003814697266,0.17086085356321945,0.9044992446899407,0.15678780676200788,1.6522106826178753,0.5306435257259743,1.278354963653907,-1.0875756541046826,77.01142873428914,23.369344765386522,0.373855718963967,2,-0.5499992370605469,-0.6424989700317383,-1.3612492084503174,-1.5799989700317383,-0.5499992370605469,3,-0.011395946682919544,-2.300018119915695,17.149999618530273,-2.032252507229528,16.989999771118164,-1.720042725261254,17.049999237060547,-0.011395946682919544
4332,2017-02-03,17.7549991607666,17.899999618530273,17.524999618530273,17.610000610351562,5270316.0,0.011680907841474575,-1.3809483442425416,0.7631557813158792,80.5369774727533,68.23719378015028,-0.859367665309307,-1.1333615757806825,-1.4267061902405942,-1.778963404255105,11.287742099011073,0.375,0.22527154870401844,1.0327491760253906,0.1636637252343185,1.901834626816461,0.5982064506298563,1.467291901420925,-1.163817936106323,84.97404820353476,27.08698642244041,0.43454272539553546,2,-0.6699991226196289,-0.7724990844726562,-1.4424989223480225,-1.784998893737793,-0.5699996948242152,4,-0.030132349912710965,-2.3600006103515625,17.549999237060547,-2.300018119915695,17.149999618530273,-2.032252507229528,16.989999771118164,-0.030132349912710965
4333,2017-02-06,17.600000381469727,17.96500015258789,17.59000015258789,17.875,5985120.0,-0.008729866889511162,-1.542372223838619,-1.8965680535641467,75.94941089363905,70.96614414446846,-0.5585219027244683,-0.9233151871408367,-1.2469913500187104,-1.596062750162396,13.01672133315954,0.375,0.29184155900846775,0.8127503395080566,-0.1157878596841897,1.741288538700303,0.34848123991193347,1.2770194391041798,-0.8517609495450493,64.5631526414908,3.018538128447446,0.4642690995961233,2,-0.3450002670288086,-0.5850000381469727,-1.2737500667572021,-1.630000114440918,-0.15500068664550426,0,-0.03664775248770813,-1.3809483442425416,17.7549991607666,-2.3600006103515625,17.549999237060547,-2.300018119915695,17.149999618530273,-0.03664775248770813
4334,2017-02-07,17.5,17.780000686645508,17.495000839233402,17.584999084472653,4535070.0,-0.005681839733083893,-5.00016062321846,0.309088008655894,71.12071729590113,71.50229871188264,-0.32144878578588987,-0.7806421100370251,-1.122282555979659,-1.4654249743357468,14.294884953498338,0.2849998474121058,0.3584372122974244,0.6602499961853034,-0.30597114517413004,1.6264711375447387,0.1771394255055867,1.1433605668650202,-0.5814140671824717,53.49998474121094,-6.649028170382728,0.4831105706797175,2,-0.0775003433227539,-0.4849996566772461,-1.250000238418579,-1.5299997329711914,0.0,1,-0.032857186453683074,-1.542372223838619,17.600000381469727,-1.3809483442425416,17.7549991607666,-2.3600006103515625,17.549999237060547,-0.032857186453683074
4335,2017-02-08,17.399999618530273,17.780000686645508,17.334999084472653,17.610000610351562,4312484.0,-0.00571430751255575,-1.6176406240357792,2.4706265146756263,71.27430019155906,71.5698043550136,-0.15287007576118938,-0.64022050979111,-0.9987098903081701,-1.3396082939197989,15.45558673200296,0.4450016021728551,0.45818094334288517,0.5137495994567871,-0.46695258462613154,1.4944517835397075,0.02339850741532601,1.0041006914982482,-0.33491569494489326,11.023570014688081,-49.84268515495876,0.4903510920414601,2,0.022500038146972656,-0.38499927520751953,-1.1200001239776611,-1.4299993515014648,0.26000022888183594,2,-0.019827547179201432,-5.00016062321846,17.5,-1.542372223838619,17.600000381469727,-1.3809483442425416,17.7549991607666,-0.019827547179201432
4336,2017-02-09,16.989999771118164,17.079999923706055,16.674999237060547,16.950000762939453,8850296.0,-0.0235632101379748,2.681835915486852,-0.19047056793307962,59.888078423390446,70.27111290098829,0.28647128294332447,-0.1895325455870669,-0.5618400829159924,-0.906552869846692,15.922838225509444,0.7250003814697266,0.5268509725473933,0.07174978256225728,-0.8765073502473406,1.0200069153718552,-0.40237878384254344,0.545878348967058,0.9750003814697266,24.418628720805756,-36.0702917031892,0.4741285664047991,2,0.3299999237060547,0.025000572204589844,-0.7162501811981201,-1.0199995040893555,0.7250003814697266,3,-0.001471431363570197,-1.6176406240357792,17.399999618530273,-5.00016062321846,17.5,-1.542372223838619,17.600000381469727,-0.001471431363570197
4337,2017-02-10,17.045000076293945,17.174999237060547,17.004999160766598,17.049999237060547,5472513.0,0.0032372163576646074,-2.99995512173205,-0.12498211816317772,64.59144142138308,70.10985285452576,0.24290605268987164,-0.2149950531430278,-0.5779776145950741,-0.9411371362011209,16.49614285989488,0.1849994659423828,0.5343466871980453,0.10100011825561594,-0.8306906931056162,1.032690929616848,-0.36484528742499833,0.5668455239362302,0.8942000579833973,28.68221524340117,-36.33308345140844,0.46584540568061567,2,0.27499961853027344,-0.029999732971191406,-0.7925007343292272,-1.0749998092651367,0.5599994659423828,4,-0.002640074866091191,2.681835915486852,16.989999771118164,-1.6176406240357792,17.399999618530273,-5.00016062321846,17.5,-0.002640074866091191
4338,2017-02-13,17.0,17.104999542236328,16.979999542236328,17.079999923706055,3872774.0,-0.002640074866091191,-1.0833187634109513,16.00267073636017,61.800003051757805,69.90845255991174,0.31298119386591594,-0.12854253681317118,-0.48996785657779895,-0.8833598284098869,17.38856226898065,0.125,0.5203783878650725,0.025500011444091086,-0.8690261772311523,0.9200262001193344,-0.4217630828935306,0.47276310578171277,0.9139161163330058,29.411795166560513,-36.70117828758869,0.4472630943376216,2,0.31999969482421875,0.10750007629394531,-0.7837502956390416,-1.0299997329711914,0.19000053405761363,0,0.010882321526022753,-2.99995512173205,17.045000076293945,2.681835915486852,16.989999771118164,-1.6176406240357792,17.399999618530273,0.010882321526022753
4339,2017-02-14,16.979999542236328,17.024999618530273,16.885000228881836,17.010000228881836,3093639.0,-0.0011764975155100776,3.666687859617891,0.3750089407052428,52.898525352076334,67.95130725981616,0.3703613993510899,-0.06376880639411908,-0.4409716093313918,-0.8485728302670736,18.265996596857548,0.1399993896484375,0.4915617547501512,-0.025000381469727273,-0.8731373289826436,0.8231365660431891,-0.44906885522618367,0.3990680922867291,0.9091382365112288,27.601801363277804,-33.89687646148636,0.4240684737564573,2,0.3400001525878906,0.1275005340576172,-0.7637498378753698,-1.0099992752075195,0.11499977111816406,1,0.0273851687352078,-1.0833187634109513,17.0,-2.99995512173205,17.045000076293945,2.681835915486852,16.989999771118164,0.0273851687352078
4340,2017-02-15,17.200000762939453,17.204999923706055,17.0,17.075000762939453,4589925.0,0.012956491556780803,2.0370736669586593,-4.166571301417763,54.75637722475987,65.86842570302446,0.17679009624919573,-0.24265510987937233,-0.636398677169737,-1.0496436818458648,18.985667682785394,0.22500038146972656,0.48912883840015553,0.1610008239746108,-0.6593364831367268,0.9813381310859484,-0.249167829581058,0.5711694775302796,0.6648542449743644,99.05676334152652,37.6286455508812,0.41016865355566906,2,0.11999893188476562,-0.09250068664550781,-0.9662511348724401,-1.2300004959106445,-0.095001220703125,2,0.017441815334505728,3.666687859617891,16.979999542236328,-1.0833187634109513,17.0,-2.99995512173205,17.045000076293945,0.017441815334505728
4341,2017-02-16,17.254999160766598,17.325000762939453,17.170000076293945,17.225000381469727,5199539.0,0.003197581127185156,-1.2143051771117166,0.23999023437497158,52.898525352076256,62.79748657850478,0.08442331128348002,-0.24400664750644907,-0.6703516834630783,-1.084880362418506,19.88477194372743,0.1550006866455078,0.4993652926031231,0.17399930953979137,-0.5963087891490026,0.9443074082285854,-0.21115473980460564,0.5591533588841884,0.5860587317301551,84.09056427106778,25.063160757475714,0.38515404934439745,2,0.06500053405762074,-0.1474990844726527,-0.891249418258667,-1.2849988937377894,1.4500007629394531,3,0.02347149848412511,2.0370736669586593,17.200000762939453,3.666687859617891,16.979999542236328,-1.0833187634109513,17.0,0.02347149848412511
4342,2017-02-17,17.0,17.075000762939453,16.899999618530273,17.030000686645508,4809299.0,-0.014778277204811507,1.9166653421282682,-1.0000635808749914,48.883944536973644,59.79021253887529,0.24704234489280097,0.05641471988181124,-0.4047346510308252,-0.8131580633257585,20.553139425320865,0.3549995422363246,0.47516978433259993,-0.10799989700317525,-0.8224917174347546,0.6064919234284041,-0.46524580721896314,0.24924601321261264,0.81773671938803,26.13627989440237,-28.989140051222392,0.3572459102157892,2,0.22749996185302734,0.10750007629394531,-0.636250257492069,-1.0299997329711914,1.6900005340576136,4,0.04205883250517006,-1.2143051771117166,17.254999160766598,2.0370736669586593,17.200000762939453,3.666687859617891,16.979999542236328,0.04205883250517006
4343,2017-02-20,16.954999923706055,17.065000534057614,16.780000686645508,17.065000534057614,2418537.0,-0.002647063311408515,4.181786655569697,3.666603089833946,49.21348603562673,57.356075732178134,0.21336497102351615,0.16168524255314765,-0.34265069497175205,-0.7481736435099968,21.672739468060804,0.2849998474121058,0.403402954353961,-0.18599996566772603,-0.7956639732858299,0.4236640419503779,-0.49083196947677976,0.1188320381413277,0.8398820460354273,32.10994725919289,-21.040510636920317,0.3048320038090527,2,0.27250003814697266,0.15250015258789062,-0.5912501811981237,-0.9849996566772461,2.1949996948242188,0,0.038336751486590215,1.9166653421282682,17.0,-1.2143051771117166,17.254999160766598,2.0370736669586593,17.200000762939453,0.038336751486590215
4344,2017-02-21,17.25,17.315000534057614,16.870000839233402,16.90999984741211,4402304.0,0.017399001923997792,-1.119055404178022,-3.0908933277848134,52.118653314141305,55.227670523576165,-0.13502643152323657,-0.07078674905525162,-0.6103391541767564,-1.0318892335186263,22.987749033073214,0.44499969482421164,0.2954687610158899,0.06700010299682546,-0.43724887692639314,0.5712490829200441,-0.18512438696478384,0.31912459295843476,0.522484315087862,86.23839404767321,33.16537880186149,0.25212448996160897,2,-0.25,-0.1424999237060547,-0.9337499141693115,-1.2799997329711914,1.7800006866455078,1,-0.0034782299097035896,4.181786655569697,16.954999923706055,1.9166653421282682,17.0,-1.2143051771117166,17.254999160766598,-0.0034782299097035896
4345,2017-02-22,17.295000076293945,17.450000762939453,17.260000228881836,17.315000534057614,3522842.0,0.002608700075011239,-3.2222269317170347,-0.05882484937561364,43.64091602240111,53.422430256799565,-0.21957798594483435,-0.08593262346941088,-0.6264580222990794,-1.0669051312520423,22.93502565158125,0.20000076293945312,0.20152311598279837,0.09025020599365163,-0.3924009559387365,0.5729013679260397,-0.15107537497254242,0.3315757869598457,0.455534537233369,76.86557179174032,25.7126733362076,0.24132558096619436,2,-0.17999935150146484,-0.1875,-0.9912502765655518,-1.3249998092651367,1.8349990844726562,2,-0.011564079910794112,-1.119055404178022,17.25,4.181786655569697,16.954999923706055,1.9166653421282682,17.0,-0.011564079910794112
4346,2017-02-23,17.420000076293945,17.549999237060547,17.299999237060547,17.344999313354492,4263042.0,0.007227522373436379,-2.0302862163036943,-3.7499523173762146,41.29872163003562,50.834350279983184,-0.3097404676058666,-0.18705038740626634,-0.7134365147525443,-1.1802145396117858,22.18427476322341,0.25499916076660156,0.128023199517024,0.194000244140625,-0.2871889542585926,0.6751894425398426,-0.04659435505898202,0.434594843340232,0.3090238297040351,83.11696032459666,34.74508154707806,0.24059459919960796,2,-0.25500011444091797,-0.3125,-1.1112501621246338,-1.4499998092651367,1.7250003814697266,3,-0.018082694183583103,-3.2222269317170347,17.295000076293945,-1.119055404178022,17.25,4.181786655569697,16.954999923706055,-0.018082694183583103
4347,2017-02-24,16.90999984741211,17.520000457763672,16.799999237060547,17.430000305175778,5754600.0,-0.029276706466601632,1.0571441027569333,-6.93326890799039,34.868413897874845,47.841951485107295,0.20014333368906279,0.32172405322628705,-0.19086696765856814,-0.6655221226678307,21.210920208852446,0.720001220703125,0.04415115416922788,-0.3047499656677246,-0.805038990783622,0.19553905944817274,-0.5548944782256733,-0.05460545310977594,0.7979435652071238,16.88303967540333,-28.224584760913068,0.25014451255794884,2,0.25500011444091797,0.19750022888183594,-0.5512502193450928,-0.9399995803833008,2.0550003051757812,4,0.10615021244773382,-2.0302862163036943,17.420000076293945,-3.2222269317170347,17.295000076293945,-1.119055404178022,17.25,0.10615021244773382
4348,2017-02-27,17.014999389648438,17.03499984741211,16.854999542236328,16.950000762939453,3189770.0,0.006209316569118606,2.4285921889191644,-0.12499724901881756,39.387294469606765,46.34070360927734,0.10895275297527363,0.22553106172729542,-0.2813343865752316,-0.7627762073889279,20.057506098941285,0.18000030517578125,0.01852494209541078,-0.19800043106079102,-0.7009537083698483,0.30495284624826624,-0.44947706971531787,0.053476207593735836,0.6722851394596212,28.66668701171875,-14.744054778650664,0.251476638654528,2,0.15000057220458984,0.09250068664550781,-0.6237497329711914,-1.044999122619629,2.0650005340576136,0,0.09844262148068084,1.0571441027569333,16.90999984741211,-2.0302862163036943,17.420000076293945,-3.2222269317170347,17.295000076293945,0.09844262148068084
4349,2017-02-28,16.799999237060547,17.065000534057614,16.555000305175778,17.03499984741211,5700253.0,-0.012635918912738409,2.4576054207131035,-3.6154703914548976,37.49999006589093,44.423327258291906,0.3304891916898036,0.44856518069646967,-0.06157674145752168,-0.5439964181144852,19.44196251457192,0.5100002288818359,-0.03141964815500131,-0.4035005569458008,-0.9307785612820894,0.1237774473904878,-0.6671395591139451,-0.1398615547776565,0.8670395862065625,24.623034662025397,-21.93913283427873,0.2636390021681443,2,0.2525005340576172,0.3175010681152344,-0.3587493896484375,-0.7574987411499023,2.105001449584961,1,0.13988098143990757,2.4285921889191644,17.014999389648438,1.0571441027569333,16.90999984741211,-2.0302862163036943,17.420000076293945,0.13988098143990757
4350,2017-03-01,17.364999771118164,17.375,16.875,16.899999618530273,5433825.0,0.03363098569738243,1.061853075350008,-1.9787189143562107,57.33855098256439,44.91666343945725,-0.23316462518487313,-0.1048794342197823,-0.6158010499163851,-1.0960654876958387,18.207329299853075,0.5750007629394531,-0.05546031098976556,0.15074996948242259,-0.3806857554761294,0.6821856944409745,-0.11496789299685162,0.4164678319616968,0.2575575114252935,81.40706889082293,30.720192511604026,0.2657178624792754,3,-0.3125,-0.1099996566772461,-0.9237499237060547,-1.3224992752075195,1.5400009155273438,2,0.09588257630136043,2.4576054207131035,16.799999237060547,2.4285921889191644,17.014999389648438,1.0571441027569333,16.90999984741211,0.09588257630136043
4351,2017-03-02,17.350000381469727,17.415000915527347,17.219999313354492,17.395000457763672,2513061.0,-0.0008637713703506522,3.5882194547287476,-0.0967743258652797,56.06362582891952,45.71440580522902,-0.22716049200502297,-0.1113401720253222,-0.5902999330494225,-1.0644979569552788,15.931301254393293,0.19500160217285512,-0.04816236220169756,0.1457505226135254,-0.36625569153377313,0.6577567367608239,-0.11025258446012387,0.40175362968717465,0.2298546219790225,82.38341456858358,27.718726352002484,0.25600310707364987,3,-0.2975006103515625,-0.09000015258789062,-0.8112502098083496,-1.2699999809265137,1.4549999237060547,3,0.10259358732913704,1.061853075350008,17.364999771118164,2.4576054207131035,16.799999237060547,2.4285921889191644,17.014999389648438,0.10259358732913704
4352,2017-03-03,17.219999313354492,17.329999923706055,17.145000457763672,17.290000915527347,2404618.0,-0.007492856787143287,1.4666658189540074,1.555588522019322,54.2307554053152,46.271880179638856,-0.07003570185842989,-0.024743639944730944,-0.4469003359318364,-0.9166802761278525,13.336493416350725,0.2049999237060547,-0.06524136448283713,0.04249944686889506,-0.3994641705243147,0.48446306426210484,-0.1784823618277116,0.2634812555655017,0.31886150216333675,77.32541118858762,18.662264857111175,0.22098180869660536,3,-0.16749954223632812,0.04000091552734375,-0.5187487602233887,-1.032498836517334,1.585000991821289,4,0.11178868880188042,3.5882194547287476,17.350000381469727,1.061853075350008,17.364999771118164,2.4576054207131035,16.799999237060547,0.11178868880188042
4353,2017-03-06,16.954999923706055,17.174999237060547,16.899999618530273,17.155000686645508,3073623.0,-0.015389047631548025,1.2916838859395365,2.857088362714767,49.560639287100614,45.98765639885656,0.2178756388175671,0.19969477800166047,-0.1722726444673377,-0.6408926850063779,10.69388761663302,0.31999969482421875,-0.0891103274012579,-0.19024991989135742,-0.5949654133513107,0.21446557356859586,-0.39260766662133406,0.012107826838619218,0.5445064713980905,46.51155054026723,-15.416372088450224,0.20235774672997683,3,0.09749984741210938,0.30500030517578125,-0.25374937057495117,-0.7674994468688965,1.5650005340576172,0,0.1185491145931239,1.4666658189540074,17.219999313354492,3.5882194547287476,17.350000381469727,1.061853075350008,17.364999771118164,0.1185491145931239
4354,2017-03-07,16.924999237060547,17.049999237060547,16.915000915527347,16.954999923706055,2224514.0,-0.001769430066676736,-4.400221264258818,0.15000286101203533,44.821061161622524,46.118783636547825,0.2200694486186343,0.1943748242918666,-0.13569510820885,-0.5989711923563412,8.31807194140608,0.13499832153319957,-0.08489510647538623,-0.19150056838989116,-0.5710171190072302,0.18801598222744786,-0.38125884369856067,-0.0017422930812216464,0.536726914446465,9.259102276098782,-45.990586648891984,0.18975827530866862,3,0.1275005340576172,0.33500099182128906,-0.22374868392944336,-0.7374987602233887,1.5550003051757812,1,0.12732648648672984,1.2916838859395365,16.954999923706055,1.4666658189540074,17.219999313354492,3.5882194547287476,17.350000381469727,0.12732648648672984
4355,2017-03-08,17.055000305175778,17.225000381469727,16.930000305175778,16.954999923706055,3419579.0,0.007681008802090217,-2.9333443535977657,-3.333269756500613,46.33701924185377,46.6785944823054,0.05860743388459966,0.039212487744290314,-0.26021335781740973,-0.7210444522266037,6.304328495237216,0.3000011444091797,-0.0740535128710782,-0.044249534606937146,-0.4001367657472237,0.3116376965333494,-0.2221931501770804,0.13369408096320612,0.3704568124779861,30.097144909983587,-20.616044021264035,0.17794361557014407,3,-0.017499923706051135,0.20499992370605824,-0.3537497520446742,-0.8674998283386195,1.485000610351566,2,0.10847260910973433,-4.400221264258818,16.924999237060547,1.2916838859395365,16.954999923706055,1.4666658189540074,17.219999313354492,0.10847260910973433
4356,2017-03-09,16.96500015258789,17.0,16.790000915527347,17.0,3606611.0,-0.0052770537072681645,10.999999999999797,-0.34999713898797713,49.31774241522903,48.28407542867808,0.08636011164598756,0.13412010949646458,-0.16179457493179328,-0.6240383786408117,6.46918722420661,0.2649993896484304,-0.09610343285931577,-0.13299970626831126,-0.49067372076922666,0.22467430823260415,-0.31183671351876896,0.045837300982146445,0.42563869256675346,32.40732564505545,-20.530058773057327,0.17883700725045695,3,0.020000457763671875,0.2950000762939453,-0.23874998092651367,-0.752500057220459,1.3649997711181605,3,0.11435311032176343,-2.9333443535977657,17.055000305175778,-4.400221264258818,16.924999237060547,1.2916838859395365,16.954999923706055,0.11435311032176343
4357,2017-03-10,17.0,17.25,16.969999313354492,17.069999694824222,3598208.0,0.002063062015756678,-3.3076674785058247,2.0000000000001017,50.88062695353762,49.56111237133707,0.07316325348265806,0.1007411644179328,-0.18505532306290462,-0.6490432406550681,6.192189453814871,0.2849998474121094,-0.10060499506223408,-0.0957498550415039,-0.4553884376928785,0.2638887276098707,-0.27556914636718943,0.08406943628418162,0.35721330355548986,45.652065745608525,-9.51007065407346,0.1798192913256871,3,-0.0149993896484375,0.26000022888183594,-0.0462498664855957,-0.559999942779541,1.3050003051757812,4,0.10617648853975181,10.999999999999797,16.96500015258789,-2.9333443535977657,17.055000305175778,-4.400221264258818,16.924999237060547,0.10617648853975181
4358,2017-03-13,17.184999465942386,17.329999923706055,16.924999237060547,16.979999542236328,5334519.0,0.010882321526022753,-1.5714285714285714,-2.9285831062669323,48.67074659583355,50.80230754133069,-0.09519668823437755,-0.07345400049537787,-0.3565687181490098,-0.8264631018178719,6.043633484113559,0.4050006866455078,-0.10711952244331968,0.07999963760376261,-0.278785092256733,0.4387843674642582,-0.09939272732648519,0.2593920025340104,-0.6299991607666087,73.14801405789215,21.011454220086577,0.1793923649302485,3,-0.08249855041503906,0.07500076293944957,-0.15124940872192738,-0.6699995994567907,1.3350009918212855,0,0.09426830896584826,-3.3076674785058247,17.0,10.999999999999797,16.96500015258789,-2.9333443535977657,17.055000305175778,0.09426830896584826
4359,2017-03-14,17.444999694824222,17.485000610351562,17.114999771118164,17.149999618530273,4697520.0,0.015129487166823052,-1.0274031301439657,1.4390252979651763,52.81953984169023,50.30019519234467,-0.28394132450147325,-0.31287253850635466,-0.6020402418710837,-1.075139318896202,6.298981137484713,0.37000083923339844,-0.046159973787062825,0.31674985885620544,-0.06730451555593575,0.7008042332683466,0.12472267165013662,0.5087770460622743,-0.8744993972778374,94.24447005873037,43.36731291290555,0.19202718720606976,3,-0.3074989318847692,-0.27749919891357777,-0.30999946594238637,-0.897499561309818,0.8050003051757777,1,0.061622286141878924,-1.5714285714285714,17.184999465942386,-3.3076674785058247,17.0,10.999999999999797,16.96500015258789,0.061622286141878924
4360,2017-03-15,17.5,17.559999465942386,17.354999542236328,17.475000381469727,3073450.0,0.003152783384232194,1.8276134226068217,0.08474444767723688,51.54439884321976,49.79805886060025,-0.3551229661162445,-0.3628487228595496,-0.6341584760128924,-1.118301002229181,6.162433637767688,0.20499992370605824,-0.0004940576328067436,0.35675020217895437,-0.06105468396915725,0.774555088327066,0.14784775910489856,0.5656526452530102,-0.892919689941408,92.20784689658885,43.53301700785552,0.2089024430740553,3,-0.32499980926513317,-0.33249950408935547,-0.28125,-0.9524998664855957,1.4349994659423864,2,0.055999973842076,-1.0274031301439657,17.444999694824222,-1.5714285714285714,17.184999465942386,-3.3076674785058247,17.0,0.055999973842076
4361,2017-03-16,17.65999984741211,17.739999771118164,17.485000610351562,17.645000457763672,4737418.0,0.009142848423549177,1.9142888283378747,0.5999847409781033,66.741058884236,51.188092580480344,-0.5213505809898287,-0.5174828385370773,-0.7658826195917499,-1.2640544249861279,5.869366430604384,0.25499916076660156,0.07735593436112254,0.49650001525878906,0.02066151998007726,0.9723385105375009,0.25858076761943494,0.7344192628981432,-0.9957443880004888,90.18406487321406,35.93920550964808,0.23791924763935512,3,-0.39499950408935547,-0.5124998092651367,-0.4412498474121094,-1.112499713897705,1.2299995422363317,3,0.04983018548803608,1.8276134226068217,17.5,-1.0274031301439657,17.444999694824222,-1.5714285714285714,17.184999465942386,0.04983018548803608
4362,2017-03-17,17.71500015258789,17.735000610351562,17.510000228881836,17.655000686645508,5425901.0,0.003114400093488179,3.4999904632932157,4.000127161749746,65.98173476213043,53.012658744372544,-0.5573636220350835,-0.5440651309327862,-0.7896120333238912,-1.30953318441518,6.360779640169503,0.22500038146972656,0.05689765385320911,0.5157503128051744,-0.012875501918518495,1.0443761275288672,0.2514374054433297,0.780063220167019,-0.9646851482397452,96.93256415357072,37.82250675453396,0.26431290736184593,3,-0.4499998092651367,-0.567500114440918,-0.5475001335144043,-1.1675000190734863,1.3649997711181605,4,0.034716328863724,1.9142888283378747,17.65999984741211,1.8276134226068217,17.5,-1.0274031301439657,17.444999694824222,0.034716328863724
4363,2017-03-20,17.604999542236328,17.674999237060547,17.504999160766598,17.600000381469727,2676230.0,-0.006209461439688035,1.3448520803462691,0.08332008773881806,69.30453683053076,55.73304492980679,-0.3860628868035967,-0.40356221052241636,-0.6515530414196249,-1.1898354889761045,7.050514903555551,0.21000099182129262,0.03844535449916009,0.3732497215270989,-0.17181710610850232,0.9183165491627001,0.10071630770929829,0.6457831353448995,-0.7755097565465796,78.39996337890625,14.310888695320472,0.2725334138178006,3,-0.3399991989135742,-0.45749950408935547,-0.4374995231628418,-1.0574994087219238,1.3800010681152308,0,0.03976147578192624,3.4999904632932157,17.71500015258789,1.9142888283378747,17.65999984741211,1.8276134226068217,17.5,0.03976147578192624
4364,2017-03-21,17.190000534057614,17.69499969482422,17.170000076293945,17.690000534057614,4280630.0,-0.023572792898010952,1.0588288092869198,-100.01678748569249,45.47805909917999,55.63760491395415,0.07876239802086005,0.007074002798422185,-0.2175752107317912,-0.7693701887659543,6.913068961357315,0.5249996185302734,0.024206635306260438,-0.03874931335449716,-0.5840536143775452,0.5065549876685509,-0.31140146386602297,0.23390283715702864,-0.2876699495335906,3.5088541178668926,-55.977596178211385,0.2726521505115246,3,0.07499980926514027,-0.04250049591064098,0.023749351501468396,-0.6425004005432093,1.8099994659423864,1,0.0773705574395418,1.3448520803462691,17.604999542236328,3.4999904632932157,17.71500015258789,1.9142888283378747,17.65999984741211,0.0773705574395418
4365,2017-03-22,17.094999313354492,17.135000228881836,16.790000915527347,16.930000305175778,4613596.0,-0.0055265397179541376,1.8163112782305804,-0.329998016357429,43.67244013395906,55.010349104924146,0.20119160677266024,0.0909884389177833,-0.10495249948778707,-0.6630925927918305,6.667849732474821,0.39999961853026633,0.04345966148490277,-0.12375049591064524,-0.67127022507551,0.42376923325421956,-0.3975103604930794,0.15000936867178893,0.6450004577636719,32.10513318328814,-23.47355481871533,0.2737598645824325,3,0.17000102996826172,0.05250072479248047,0.11875057220458984,-0.5474991798400879,1.8900012969970668,2,0.06756365797237729,1.0588288092869198,17.190000534057614,1.3448520803462691,17.604999542236328,3.4999904632932157,17.71500015258789,0.06756365797237729
4366,2017-03-23,17.104999542236328,17.235000610351562,17.059999465942386,17.129999160766598,3323875.0,0.0005849797767480958,-2.04350422105398,-0.15151375033231826,46.96570903458083,54.575358225040056,0.23818658467886067,0.05921515497315255,-0.09298320123530956,-0.6555762972288548,6.07391255205889,0.17500114440917613,0.08355313629952832,-0.09800024032592702,-0.6392309999673849,0.4432305193155308,-0.36861562014665594,0.1726151394948019,0.6160002517700178,33.33319877606686,-18.68937008324378,0.2706153798207291,3,0.16000080108642578,0.04250049591064453,0.1087503433227539,-0.5224995613098145,1.9250011444091797,3,0.10698625972993159,1.8163112782305804,17.094999313354492,1.0588288092869198,17.190000534057614,1.3448520803462691,17.604999542236328,0.10698625972993159
4367,2017-03-24,18.70499992370605,18.7450008392334,17.079999923706055,17.114999771118164,15474444.0,0.09353992541881917,-1.0060253838252224,-63.600976577410286,77.08975512739661,57.73302583965817,-1.2231529624689124,-1.47503930472109,-1.6577717829258596,-2.2273808657656815,7.0159901339422515,1.6650009155273438,0.15347294348433138,1.4122501373290994,0.5661475940329836,2.258352680625215,0.9891988656810398,1.835301408977159,-1.9149990081787038,97.9539172844816,43.36566180824954,0.423051271648058,3,-0.93749904632568,-1.0549993515014613,-1.491250038146969,-1.8624997138977015,-0.10499954223632457,4,0.009890375124136153,-2.04350422105398,17.104999542236328,1.8163112782305804,17.094999313354492,1.0588288092869198,17.190000534057614,0.009890375124136153
4368,2017-03-27,18.690000534057614,18.75,18.3700008392334,18.520000457763672,6836706.0,-0.0008018919919602352,1.620692830317739,0.10691827671667159,77.44945825994154,60.46968344168611,-1.0864726473489803,-1.3998921235633475,-1.6024955459169128,-2.183587446587129,8.01135414528497,0.37999916076660156,0.22805083922257552,1.3135006904602022,0.27372762637967796,2.3532737545407265,0.7936141584199419,1.8333872225004626,-1.860899620056145,96.93880132813788,35.10411419274412,0.5198865320402619,3,-0.9200000762939418,-1.037500381469723,-1.5225005149841273,-1.847500324249264,0.09000015258789418,0,0.020866740422921026,-1.0060253838252224,18.70499992370605,-2.04350422105398,17.104999542236328,1.8163112782305804,17.094999313354492,0.020866740422921026
4369,2017-03-28,19.149999618530273,19.149999618530273,18.76499938964844,18.84000015258789,4613372.0,0.02461204233966896,1.4838767235385455,1.8235254518731658,79.54864976398923,63.58126687732717,-1.4295117260602979,-1.765316838656517,-2.0153974204453498,-2.6166154542815363,8.536397574831476,0.4599990844726598,0.31626203940666997,1.6559997558593764,0.3850960963822345,2.9269034153365183,1.0205479261208055,2.2914515855979474,-2.2440627410888645,100.0,32.739995906476395,0.6354518297385715,3,-1.1799993515014648,-1.297499656677246,-1.982499599456787,-2.307499408721924,-0.47500038146972656,1,-0.008616136368956084,1.620692830317739,18.690000534057614,-1.0060253838252224,18.70499992370605,-2.04350422105398,17.104999542236328,-0.008616136368956084
4370,2017-03-29,19.030000686645508,19.229999542236328,18.795000076293945,19.200000762939453,6117902.0,-0.006266262886431062,2.782642948957167,-0.5483882876286693,78.8811355957252,64.93016428971484,-1.1953638123655068,-1.5960129368176013,-1.853560310112357,-2.4705484432804106,9.925208076342152,0.4349994659423828,0.40520347097363896,1.4527507781982436,0.01080562735889501,2.894695929037592,0.7317782027785675,2.1737233536179197,-1.9894200447387682,90.78346320003867,18.325215784223175,0.7209725754196745,3,-1.0200004577636719,-1.1375007629394531,-1.9762506484985352,-2.187500476837158,-0.3000011444091797,2,-0.0015764942492388911,1.4838767235385455,19.149999618530273,1.620692830317739,18.690000534057614,-1.0060253838252224,18.70499992370605,-0.0015764942492388911
4371,2017-03-30,19.1299991607666,19.13500022888184,18.8700008392334,19.049999237060547,3499187.0,0.005254780373774137,4.888740542945764,-0.470587575312188,79.25825046753654,66.40533270142663,-1.1900620255075367,-1.6398994372107403,-1.9063110352143013,-2.5448302368573543,11.487274862311953,0.26499938964844105,0.4730762326016844,1.4637493133544908,-0.13079373262185712,3.0582923593308387,0.666477790366315,2.2610208363426665,-1.9142650068334959,95.34881864127557,18.694254161765244,0.7972715229881747,3,-1.1199989318847656,-1.2374992370605469,-2.0187487602233887,-2.287498950958252,-0.07499885559082031,3,-0.007579642277894982,2.782642948957167,19.030000686645508,1.4838767235385455,19.149999618530273,1.620692830317739,18.690000534057614,-0.007579642277894982
4372,2017-03-31,19.145000457763672,19.225000381469727,19.01499938964844,19.075000762939453,3638021.0,0.0007841765632607967,-1.2105083520720015,0.8749970197649191,78.24209480788815,67.39839469891079,-1.0961586607650524,-1.5845297220417436,-1.8743667679971345,-2.5261821389458383,12.988794968010787,0.2100009918212855,0.550168667322378,1.382500553131102,-0.3268839531603476,3.0918850594225518,0.5278082999853773,2.237192806276827,-1.7681250727663098,90.11637062057677,12.480480571528119,0.8546922531457254,3,-1.135000228881836,-1.2525005340576172,-2.0087504386901855,-2.3025002479553223,-0.06500053405762074,4,-0.006006778185869921,4.888740542945764,19.1299991607666,2.782642948957167,19.030000686645508,1.4838767235385455,19.149999618530273,-0.006006778185869921
4373,2017-04-03,18.96500015258789,19.26000022888184,18.950000762939453,19.229999542236328,4622782.0,-0.009401948334913035,-1.1017043397300195,-3.785722070844687,72.41888984412624,70.39182033723816,-0.7855651382363433,-1.3135718315090728,-1.6432253770353142,-2.3121996585849516,13.924585242481886,0.30999946594238637,0.5768781085522221,1.1020002365112305,-0.6434554382890667,2.8474559113115276,0.22927239911108188,1.974728073911379,-1.4398748350114126,40.4041260312181,-33.679669504025014,0.8727278374001495,4,-0.9399995803832972,-1.057499885559082,-1.8287501335144043,-2.122499942779541,0.07500076293945312,0,-0.0192459672123102,-1.2105083520720015,19.145000457763672,4.888740542945764,19.1299991607666,2.782642948957167,19.030000686645508,-0.0192459672123102
4374,2017-04-04,19.07999992370605,19.07999992370605,18.68000030517578,18.96500015258789,4186740.0,0.006063789622615223,5.956528950293105,-0.4339623999539222,72.89855721467296,73.6391666795397,-0.6752883718031306,-1.3268760788182057,-1.7084006901238347,-2.394199436295235,14.644687694796362,0.3999996185302699,0.6115111542310743,1.1092499732971142,-0.6583214222416416,2.87682136883587,0.22546427552773451,1.9930356710664938,-1.3813871149990362,68.96546054254107,-2.7090349749974365,0.8837856977693784,4,-0.9200000762939382,-1.1724996566772425,-1.9437499046325648,-2.1874999999999964,0.47999954223633523,1,-0.015723230516778375,-1.1017043397300195,18.96500015258789,-1.2105083520720015,19.145000457763672,4.888740542945764,19.1299991607666,-0.015723230516778375
4375,2017-04-05,18.905000686645508,19.155000686645508,18.84499931335449,19.030000686645508,4088791.0,-0.00917186780714363,-1.530595086102157,-1.0869586850878548,67.96538917363051,75.97246447276744,-0.24198745970893754,-1.0605479791622017,-1.4990903181566324,-2.1923116284043545,15.934063808081667,0.3100013732910192,0.6507077036824462,0.8417507171630874,-0.9176491797451938,2.6011506140713685,-0.03794923129105143,1.7214506656172262,-1.0502491359210104,38.793174321822136,-29.27840987231633,0.8796999484541401,4,-0.7350006103515625,-0.8800001144409144,-1.8200006484985352,-1.890000343322754,0.6499996185302734,2,-0.012166169861471343,5.956528950293105,19.07999992370605,-1.1017043397300195,18.96500015258789,-1.2105083520720015,19.145000457763672,-0.012166169861471343
4376,2017-04-06,18.905000686645508,18.905000686645508,18.65999984741211,18.799999237060547,3741054.0,0.0,3.666618226735209,-0.8400115966796875,67.44869872319435,74.90123598341162,0.044917641743001724,-0.9568122317566079,-1.4684238887024357,-2.167305632996932,16.768992441766574,0.24500083923339844,0.7930376016618936,0.7447506904602044,-0.9731292448592335,2.462630625779642,-0.11418927719951455,1.6036906581199233,-0.9097242681052755,40.83344724435957,-22.61304521762697,0.8589399676597181,4,-0.09000015258789062,-0.8800001144409144,-1.7512507438659668,-1.890000343322754,0.2649993896484375,3,-0.009256870566146103,-1.530595086102157,18.905000686645508,5.956528950293105,19.07999992370605,-1.1017043397300195,18.96500015258789,-0.009256870566146103
4377,2017-04-07,18.80500030517578,18.895000457763672,18.684999465942386,18.770000457763672,3324585.0,-0.005289625910480211,-1.0487718645329727,0.3333272783419011,67.64708192292291,73.81208305707622,0.17946777905640943,-0.7532729887024843,-1.3428001048819596,-2.039513298527293,18.27723970889596,0.22000122070312145,0.9614999860044122,0.5545002937316887,-1.095022833212198,2.2040234206755756,-0.27026126974025644,1.379261857203634,-0.6832515056013868,24.166727595820223,-35.84378126621604,0.8247615634719443,4,0.1549997329711914,-0.7799997329711879,-1.6487503051757812,-1.7899999618530273,0.2899990081787074,4,0.013294336396856732,3.666618226735209,18.905000686645508,-1.530595086102157,18.905000686645508,5.956528950293105,19.07999992370605,0.013294336396856732
4378,2017-04-10,18.80500030517578,18.940000534057614,18.65999984741211,18.80500030517578,2913719.0,0.0,1.0740756439057064,0.0,77.05193421848848,73.53467021868725,0.2207055417865469,-0.659496482723668,-1.3139081482142743,-2.015510805655481,19.691374775150543,0.28000068664550426,1.138890386527109,0.47350025177001953,-1.113642836818702,2.060643340358741,-0.3200712925243394,1.2670717960643785,-0.5694263626706437,29.2929721065185,-36.300467852139576,0.7935715442943605,4,0.1549997329711914,-0.7799997329711879,-1.6487503051757812,-1.7899999618530273,0.45499992370605824,0,0.014623749750994675,-1.0487718645329727,18.80500030517578,3.666618226735209,18.905000686645508,-1.530595086102157,18.905000686645508,0.014623749750994675
4379,2017-04-11,18.520000457763672,18.7549991607666,18.405000686645508,18.68000030517578,5019209.0,-0.015155535378197693,1.258072455207718,-100.0,72.44098177774659,72.8190975722452,0.4547654979647575,-0.30549374723714706,-1.000798119653858,-1.7107163168318777,20.542583873121867,0.39999961853027344,1.0828654895097074,0.1347503662109375,-1.3978585760504316,1.6673593084723066,-0.6315541049197471,0.9010548373416221,-0.18198388662086273,15.333302815755209,-52.24500163322512,0.7663044711306841,4,0.3125,-0.4949998855590785,-1.3637504577636719,-1.505000114440918,0.5550003051757812,1,0.02807777780295284,1.0740756439057064,18.80500030517578,-1.0487718645329727,18.80500030517578,3.666618226735209,18.905000686645508,0.02807777780295284
4380,2017-04-12,18.479999542236328,18.625,18.364999771118164,18.51499938964844,4051842.0,-0.002159876594958421,1.0392089398177928,0.21874925494125197,71.45087131072133,71.95161099926572,0.45655588281021764,-0.1984857657311565,-0.9377303285271736,-1.6545450187097615,21.218166704502465,0.26000022888183594,1.0245049056545987,0.045749473571778054,-1.4292718883212814,1.5207708354648375,-0.6917612073747499,0.783260154518306,0.7800006866455114,19.99993365752701,-49.76579174787369,0.737510680946529,4,0.3325004577636719,-0.45499897003173473,-1.3237495422363281,-1.4649991989135742,0.7299995422363281,2,0.05844155576074028,1.258072455207718,18.520000457763672,1.0740756439057064,18.80500030517578,-1.0487718645329727,18.80500030517578,0.05844155576074028
4381,2017-04-13,18.540000915527344,18.59499931335449,18.280000686645508,18.43000030517578,3098012.0,0.003246827639463934,1.8636576442233266,-3.1428882833784275,45.045071877874726,68.2630528959309,0.33979509209754966,-0.19940284661679542,-0.9863871721549984,-1.7041699400291819,21.42131135927364,0.3149986267089808,0.9084059763342118,0.06175079345702983,-1.3678253548583008,1.4913269417723605,-0.6530372807006337,0.7765388676146934,0.7020993041992227,39.393983180649286,-25.698792134407427,0.7147880741576647,4,0.22999954223632812,-0.5150003433227504,-1.3912506103515625,-1.5250005722045898,1.0149993896484375,3,0.0547464584426407,1.0392089398177928,18.479999542236328,1.258072455207718,18.520000457763672,1.0740756439057064,18.80500030517578,0.0547464584426407
4382,2017-04-18,18.32999992370605,18.604999542236328,18.23500061035156,18.549999237060547,3474704.0,-0.011326913778381464,1.242418287431747,-1.9999826605632172,40.322567413472036,64.69679484808043,0.47162719239945616,0.06222506711988629,-0.7738567522824873,-1.4780424496006965,21.591360352146204,0.3699989318847692,0.7911210309802037,-0.17900018692017028,-1.5652510336422267,1.2072506598018862,-0.8721256102811985,0.514125236440858,0.8736163146972729,13.475081366689842,-45.62351739560443,0.6931254233610283,4,0.365000724792484,-0.30499935150145774,-1.207499504089352,-1.3149995803832972,1.399999618530277,1,0.045826522426851035,1.8636576442233266,18.540000915527344,1.0392089398177928,18.479999542236328,1.258072455207718,18.520000457763672,0.045826522426851035
4383,2017-04-19,18.30500030517578,18.559999465942386,18.229999542236328,18.395000457763672,3740188.0,-0.00136386353706075,-1.749980131924054,0.4090928794985325,20.35092509680608,58.85816905720633,0.43936417597375765,0.15004895545754593,-0.7415692137081038,-1.4313094764826175,21.78217174998302,0.32999992370605824,0.6538862114286843,-0.2389998435974121,-1.563102959096021,1.0851032719011968,-0.9010514013467166,0.42305171415189236,0.8404989955444364,14.28586998775663,-38.001531361515234,0.6620515577493051,4,0.3874998092651367,-0.27999973297118785,-1.182499885559082,-1.2899999618530273,1.364999771118164,2,0.043157552308553226,1.242418287431747,18.32999992370605,1.8636576442233266,18.540000915527344,1.0392089398177928,18.479999542236328,0.043157552308553226
4384,2017-04-20,18.520000457763672,18.540000915527344,18.15999984741211,18.25,3752882.0,0.011745432887378726,1.4516089337353104,-3.0,33.22370278535202,54.997981680730945,0.1526244438965101,0.04194865767745881,-0.9434090601630274,-1.6227860674921182,22.953685005177242,0.3800010681152344,0.5226626343604437,-0.09049968719482493,-1.25187356288669,1.07087418849704,-0.6711866250407574,0.4901872506511076,0.552258862277835,77.41946069222377,28.762219088807797,0.5806869378459326,4,0.029999732971191406,-0.4949998855590785,-1.338749885559082,-1.505000114440918,1.125,3,0.03995679010947084,-1.749980131924054,18.30500030517578,1.242418287431747,18.32999992370605,1.8636576442233266,18.540000915527344,0.03995679010947084
4385,2017-04-21,18.25,18.55500030517578,18.23500061035156,18.520000457763672,4483412.0,-0.01457885805021597,-1.1333367241839438,-1.0,23.964588865852676,50.16641391880409,0.35754143711005426,0.42468957579022515,-0.6598905837639393,-1.3308327692822743,23.552655175501986,0.3199996948242223,0.4179639869801832,-0.4182501792907729,-1.355577323274101,0.5190769646925553,-0.8869137512824352,0.0504133927008894,0.731033372778569,20.224767260445418,-21.595765490825272,0.46866357199166403,4,0.3000001907348633,-0.2249994277954066,-1.0974993705749512,-1.234999656677246,1.5349998474121094,4,0.04520552125695643,1.4516089337353104,18.520000457763672,-1.749980131924054,18.30500030517578,1.242418287431747,18.32999992370605,0.04520552125695643
4386,2017-04-24,18.934999465942386,19.0049991607666,18.520000457763672,18.559999465942386,5051192.0,0.03753421731191153,-1.1318717250052066,-1.3888865341414827,45.55083119093597,47.711274948583316,-0.3606850879238692,-0.12245997895580985,-1.3099160224367559,-1.985921012261226,24.853345669703845,0.7549991607666016,0.31069955753794787,0.17524929046631144,-0.41112637000494345,0.7616249509375663,-0.11793853976931601,0.4684371207019389,-0.774999618530277,91.71600571527931,53.69108056087996,0.2931878302356271,4,-0.3524999618530309,-0.909998893737793,-1.7637491226196325,-1.9199991226196325,0.7550010681152273,0,0.014523349685058085,-1.1333367241839438,18.25,1.4516089337353104,18.520000457763672,-1.749980131924054,18.30500030517578,0.014523349685058085
4387,2017-04-25,18.88999938964844,19.13999938964844,18.799999237060547,18.920000076293945,3647103.0,-0.0023765554562008573,-2.238081397989153,-0.08000183105467802,48.31459133061655,44.51823684993088,-0.33789298140457547,-0.06628820771061683,-1.231516830510973,-1.9056187261779165,24.467152981692784,0.3400001525878942,0.23071029088038486,0.12099924087524627,-0.467572446798151,0.7095709285486436,-0.17328660296145415,0.4152850847119467,-0.7130995559692401,74.48978400239791,35.24705399884453,0.294285843836699,4,-0.23999977111816762,-0.8649988174438477,-1.6837491989135778,-1.8749990463256871,0.8800010681152308,1,0.03520386114420715,-1.1318717250052066,18.934999465942386,-1.1333367241839438,18.25,1.4516089337353104,18.520000457763672,0.03520386114420715
4388,2017-04-26,19.07999992370605,19.19499969482422,18.78499984741211,18.88500022888184,4197271.0,0.01005826046567937,-1.0759461886872628,-6.499841057919028,50.0,42.02479443018127,-0.5417537274488105,-0.23776311783375448,-1.3837710998089712,-2.056937755584034,24.093642022034725,0.4099998474121094,0.15449302049561453,0.2914998054504352,-0.3117115905848671,0.8947112014857375,-0.010105892567217722,0.5931055034680881,-0.864576107788082,88.88890936499068,51.199762036217194,0.3016056980176519,4,-0.4025001525878871,-1.0549993515014577,-1.8737497329711879,-2.0649995803832972,1.0149993896484375,2,0.034067066096928,-2.238081397989153,18.88999938964844,-1.1318717250052066,18.934999465942386,-1.1333367241839438,18.25,0.034067066096928
4389,2017-04-27,18.98500061035156,19.23500061035156,18.90999984741211,19.049999237060547,4579215.0,-0.004978999671612194,-2.0232607654228656,-0.33332681247313184,51.80179754467865,39.841564011732075,-0.41779293091214953,-0.16417632489492817,-1.2507064026259904,-1.9306817031261723,23.207913905865098,0.3250007629394496,0.07912583801762807,0.20475044250487784,-0.38193036652840107,0.7914312515381567,-0.08858996201176339,0.49809084702151907,-0.7108022416992164,75.0,35.9034629442831,0.2933404045166402,4,-0.287500381469723,-0.9600000381469656,-1.7787504196166957,-1.970000267028805,1.1099987030029297,3,0.03608108738057614,-1.0759461886872628,19.07999992370605,-2.238081397989153,18.88999938964844,-1.1318717250052066,18.934999465942386,0.03608108738057614
4390,2017-04-28,19.0,19.104999542236328,18.8700008392334,18.90999984741211,3429041.0,0.0007900652708046074,-1.7647204021183018,-1.384646986325413,52.125261886779576,40.628251790499284,-0.39255448984966534,-0.1913490987760511,-1.2337736704678193,-1.9177720828312594,22.12470068989729,0.2349987030029297,-0.02566046384944798,0.2212498664855964,-0.36289015467892227,0.8053898876501151,-0.0708201440966647,0.5133198770678575,-0.6489374520117188,67.1327887831922,27.088734657620748,0.2920700105822601,4,-0.30249977111816406,-0.9749994277954066,-1.7937498092651367,-1.8924999237060547,1.1200008392333984,4,0.03394739251387757,-2.0232607654228656,18.98500061035156,-1.0759461886872628,19.07999992370605,-2.238081397989153,18.88999938964844,0.03394739251387757
4391,2017-05-02,18.98500061035156,19.100000381469727,18.88500022888184,19.020000457763672,3493781.0,-0.0007894415604442484,1.205133221174501,-0.38888653414152213,54.18605063785232,42.16863881543043,-0.3439652698650235,-0.1979169162463883,-1.1881311160626389,-1.8769828100513095,20.982949285746717,0.21500015258788707,-0.10081152511130398,0.21350040435790518,-0.35569202108597153,0.7826928298017819,-0.07109580836403495,0.4980966170798453,-0.5632230173742165,44.44453863434026,2.2932939088504725,0.28459621272193886,5,-0.287500381469723,-0.825000762939446,-1.7787504196166957,-1.8775005340576136,1.3249988555908274,1,0.04213848887760108,-1.7647204021183018,19.0,-2.0232607654228656,18.98500061035156,-1.0759461886872628,19.07999992370605,0.04213848887760108
4392,2017-05-03,19.030000686645508,19.09000015258789,18.809999465942386,18.96500015258789,4140706.0,0.0023702962784952764,2.027043188683681,-1.8571662125338715,55.125289686508566,46.03245710317514,-0.3120426525792368,-0.26559123073268864,-1.193112684280667,-1.899581470815324,19.55979584760284,0.28000068664550426,-0.1699219294695773,0.26425046920776296,-0.29121309152325026,0.8197140299387762,-0.013481311157743647,0.5419822495732696,-0.5431652522782286,54.44453863434112,10.226174026978804,0.2777317803655061,5,-0.3325004577636719,-0.8600006103515625,-1.8237504959106445,-1.9225006103515625,1.1199989318847656,2,0.03468207165516635,1.205133221174501,18.98500061035156,-1.7647204021183018,19.0,-2.0232607654228656,18.98500061035156,0.03468207165516635
4393,2017-05-04,18.600000381469727,18.864999771118164,18.520000457763672,18.670000076293945,7386507.0,-0.022595916429868468,-2.0,-1.0769095337304497,51.709398574380415,48.08642330195608,0.18350116019828633,0.14299350159527435,-0.7258147082892243,-1.4460996402438582,17.888612117443902,0.5100002288818359,-0.15840201046136926,-0.14749984741211009,-0.6993722820419386,0.4043725872177184,-0.42343606472702433,0.12843636990280416,0.6350002288818324,11.188798130532032,-35.16798190270731,0.27593621731491486,5,0.13500022888183238,0.1099996566772461,-0.8912496566772461,-1.1024999618530273,1.784999847412113,3,0.06290322861818654,2.027043188683681,19.030000686645508,1.205133221174501,18.98500061035156,-1.7647204021183018,19.0,0.06290322861818654
4394,2017-05-05,18.780000686645508,18.86000061035156,18.59499931335449,18.6200008392334,4314427.0,0.009677435563663073,-1.5237870338412618,-2.285722070844687,56.04840663418534,51.651291942881926,0.04946186283546794,-0.06391112364129015,-0.8751669153851154,-1.5981399112479622,16.8899960732337,0.2650012969970703,-0.11184010975980385,0.04750041961669993,-0.4821817850226431,0.5771826242560429,-0.21734068270297158,0.31234152193637144,0.44069992065429275,44.44455312544831,-5.029475987146668,0.26484110231967106,5,0.09749984741210938,-0.07000064849853516,-1.0687503814697266,-1.2800006866455078,0.6199989318847656,4,0.07002122356918106,-2.0,18.600000381469727,2.027043188683681,19.030000686645508,1.205133221174501,18.98500061035156,0.07002122356918106
4395,2017-05-08,18.674999237060547,18.88500022888184,18.545000076293945,18.88500022888184,4748186.0,-0.005591131296370344,2.2380813979890433,-1.3125074505877246,52.67323247430935,52.44266986325675,0.24707155938918746,0.024217335740065238,-0.7415563052569922,-1.4652656372963335,15.657700299115158,0.3400001525878942,-0.030516298532909047,-0.04600095748901367,-0.5698692254662596,0.4778673104882323,-0.30793509147763487,0.21593317649960753,0.53168736724853,26.72393098027867,-23.032701732257774,0.26193413398862264,5,0.2025012969970703,0.03500080108642578,-0.7637491226196289,-0.9749994277954102,0.9549999237060547,0,0.07603749045814956,-1.5237870338412618,18.780000686645508,-2.0,18.600000381469727,2.027043188683681,19.030000686645508,0.07603749045814956
4396,2017-05-09,18.729999542236328,18.84000015258789,18.625,18.700000762939453,3605068.0,0.002945130250213479,-1.3888865341414827,-0.14285065530739716,58.43880752927625,53.567582774218934,0.17872923384870631,-0.04697423337647422,-0.7707482227602895,-1.4882775618407962,14.868471835424529,0.21500015258789062,0.02031772485583616,0.017749404907227984,-0.49897588249799796,0.5344746923124539,-0.24061323879538676,0.27611204860984273,0.46295333914184056,36.841964369369975,-16.780966719883125,0.25836264370261314,5,0.14750099182128906,-0.01999950408935547,-0.7787494659423828,-0.9899997711181641,0.8999996185302734,1,0.07421256438702017,2.2380813979890433,18.674999237060547,-1.5237870338412618,18.780000686645508,-2.0,18.600000381469727,0.07421256438702017
4397,2017-05-10,19.05500030517578,19.170000076293945,18.73500061035156,18.739999771118164,5764369.0,0.017351883122397993,-1.6769292165757617,10.50044506612411,64.04493338571986,55.128130928187815,-0.13455461707602367,-0.3713232458746418,-1.0491906005818095,-1.7891346185041854,14.37868899439353,0.4400005340576172,0.12855188232603254,0.33025016784667827,-0.20758642277059636,0.8680867584639529,0.061331872538040955,0.5991684631553156,0.12449352773009892,82.30771713709737,22.72952166197628,0.2689182953086369,5,-0.17749977111816406,-0.3450002670288086,-1.103750228881836,-1.3150005340576172,0.24499893188476562,2,0.06586193338583768,-1.3888865341414827,18.729999542236328,2.2380813979890433,18.674999237060547,-1.5237870338412618,18.780000686645508,0.06586193338583768
4398,2017-05-11,19.07999992370605,19.13999938964844,18.96999931335449,19.084999084472656,4393804.0,0.0013119715628384654,1.956528950292678,-0.015870324733134298,61.29030521405737,56.182409558118785,-0.17830490078856442,-0.39491156053178145,-1.029766370157585,-1.7893605500363066,13.779148476541106,0.17000007629395242,0.14969275460957476,0.3414998054504359,-0.2185763215658021,0.9015759324666739,0.061461741942316905,0.6215378689585549,0.09000015258789418,85.59997558593693,27.110421194225324,0.2800380635081197,5,-0.23499965667724254,-0.3699998855590785,-1.1287498474121058,-1.340000152587887,0.6900005340576207,3,0.0560796487999351,-1.6769292165757617,19.05500030517578,-1.3888865341414827,18.729999542236328,2.2380813979890433,18.674999237060547,0.0560796487999351
4399,2017-05-12,19.040000915527344,19.23500061035156,18.940000534057614,19.065000534057614,2956975.0,-0.0020963840848348125,-1.6222184546262894,5.000763067527212,67.55557590060764,57.89688889298857,-0.1449239370119102,-0.33092464746544437,-0.9379612235073012,-1.7283212294726624,13.96038385146992,0.2950000762939453,0.16602449372128092,0.2755007743835449,-0.29011870502693426,0.8411202537940241,-0.0073089653216946715,0.5583105140887845,-0.5200004577636719,71.73919653692136,8.062020117687169,0.2828097397052396,5,-0.16250038146972656,-0.3425006866455078,-1.0737504959106445,-1.2850008010864258,0.9799995422363281,4,0.07064071684248896,1.956528950292678,19.07999992370605,-1.6769292165757617,19.05500030517578,-1.3888865341414827,18.729999542236328,0.07064071684248896
4400,2017-05-15,19.559999465942386,19.6200008392334,19.225000381469727,19.299999237060547,5282439.0,0.027310846922858012,1.078933499304827,-10.400167849242484,64.98801617359167,59.097107285848494,-0.6449569283580345,-0.8072519880908722,-1.4172575191517893,-2.224361415721564,14.584764350036123,0.5799999237060547,0.17702985564870133,0.7414993286132834,0.09047516028729063,1.3925234969392761,0.41598724445028523,1.0670114127762815,-1.025699005126956,93.96971631328067,32.4413981696433,0.32551208416299715,5,-0.4899988174438512,-0.6699991226196325,-1.5262494087219274,-1.8049993515014684,0.2399997711181605,0,-0.008179951522529594,-1.6222184546262894,19.040000915527344,1.956528950292678,19.07999992370605,-1.6769292165757617,19.05500030517578,-0.008179951522529594
4401,2017-05-16,19.55500030517578,19.665000915527344,19.450000762939453,19.57999992370605,3684478.0,-0.0002555808232668211,1.2051116523372165,-0.09615229431829188,66.25920564687613,60.33420905922266,-0.6153064320099126,-0.7613474273455338,-1.3702914528381989,-2.195349405761654,15.512302812264306,0.21500015258789062,0.19140196322206293,0.6857501983642571,-0.0289913764917209,1.400491773220235,0.3283794109362681,1.043120985792246,-0.977271829223632,88.17198126286951,27.114851505070703,0.35737078742798956,5,-0.46249961853027344,-0.6424999237060547,-1.4574999809265137,-1.7899999618530273,0.1100006103515625,1,0.0038352776487029505,1.078933499304827,19.559999465942386,-1.6222184546262894,19.040000915527344,1.956528950292678,19.07999992370605,0.0038352776487029505
4402,2017-05-17,19.170000076293945,19.59000015258789,19.075000762939453,19.450000762939453,5406513.0,-0.019688070717131856,-1.1914899661140759,11.200198367286248,52.008933893276996,60.36749076132228,-0.2328449995383295,-0.3269528847578016,-0.9427418238487064,-1.7862555861141125,16.11812452943569,0.5149993896484375,0.19551841553735372,0.25874996185302734,-0.42040485125204796,0.9379047749581026,-0.08082744469950853,0.5983273684055632,-0.5270352539672842,31.724058099124537,-24.746249369953023,0.3395774065525374,5,-0.06499958038330078,-0.25749969482421875,-0.7499995231628418,-1.2674999237060547,0.4349994659423828,2,0.023995778958890046,1.2051116523372165,19.55500030517578,1.078933499304827,19.559999465942386,-1.6222184546262894,19.040000915527344,0.023995778958890046
4403,2017-05-18,19.09499931335449,19.1200008392334,18.604999542236328,19.1200008392334,6981181.0,-0.003912402850337227,40.19758925846811,0.08929094488458432,52.47744903210617,59.97071769442459,-0.0896747948984995,-0.19998618689237802,-0.8166428703481969,-1.687831780719936,16.363060146176863,0.5650005340576172,0.19394913150678406,0.14424924850463583,-0.4757615325559712,0.7642600295652429,-0.16575614202566769,0.45425463903493934,0.5700016021728551,46.22633361283718,-7.573747703955391,0.31000539053030296,5,0.010001182556155896,-0.18249893188476207,-0.6024990081787074,-1.18749904632568,0.5650005340576207,3,0.01073579110121714,-1.1914899661140759,19.170000076293945,1.2051116523372165,19.55500030517578,1.078933499304827,19.559999465942386,0.01073579110121714
4404,2017-05-19,19.26000022888184,19.32999992370605,19.05500030517578,19.149999618530273,4100709.0,0.00864105375546953,1.1999969482422217,-4.399755874274769,55.485234953881644,60.28316241437708,-0.20051356510897023,-0.3232804032574599,-0.9266075764941952,-1.8296494015314977,16.938625033682502,0.2749996185302699,0.1903186428373118,0.27225017547607777,-0.32751714043816094,0.8720174913903165,-0.02763348248104336,0.5721338334331989,0.3838006591796841,61.79243755240738,9.279030584953858,0.2998836579571195,5,-0.12500000000000355,-0.3474998474121129,-0.7674999237060582,-1.352499961853031,0.3400001525878871,4,0.026479762347928038,40.19758925846811,19.09499931335449,-1.1914899661140759,19.170000076293945,1.2051116523372165,19.55500030517578,0.026479762347928038
4405,2017-05-22,19.075000762939453,19.334999084472656,18.899999618530273,19.32999992370605,3679760.0,-0.00960537194931943,2.2830460287184655,-2.3181613261200202,51.77165590842332,59.54236778983786,0.05273919719424924,-0.07726640085652292,-0.6917778478904921,-1.623664265833888,17.359445421981412,0.4349994659423828,0.22568413389273445,0.04600067138671804,-0.44346309318929045,0.5354644359627265,-0.1987312109012862,0.2907325536747223,0.5480240982055662,44.33968035757342,-8.814573661063925,0.244731882288005,5,0.05999946594238281,-0.16250038146972656,-0.6462502479553223,-1.1675004959106445,0.10999870300293324,0,0.04954126642344603,1.1999969482422217,19.26000022888184,40.19758925846811,19.09499931335449,-1.1914899661140759,19.170000076293945,0.04954126642344603
4406,2017-05-23,19.209999084472656,19.23500061035156,19.040000915527344,19.065000534057614,2675628.0,0.007077238067297431,-1.0000195627720083,-0.5686236377372258,53.42202386434756,58.36204450968539,-0.007834742389484006,-0.20090668781296017,-0.7714484045831753,-1.7347627870469147,16.697220395714567,0.1949996948242152,0.24084174213180987,0.1672490119934089,-0.3265277260209807,0.6610257500077985,-0.07963935701378588,0.4141373810006037,0.39266527029418796,61.421235264046594,8.081950971097378,0.2468883690071947,5,-0.07499885559082031,-0.2974987030029297,-0.7912487983703613,-1.3024988174438477,-0.15999984741210938,1,0.030713179630746712,2.2830460287184655,19.075000762939453,1.1999969482422217,19.26000022888184,40.19758925846811,19.09499931335449,0.030713179630746712
4407,2017-05-24,19.55500030517578,19.63500022888184,19.174999237060547,19.239999771118164,4543491.0,0.017959460548959028,-1.0674127444719395,2.172439194433064,68.76227691703511,59.19226358779402,-0.3067056274843267,-0.5202044219594697,-1.0571004997819742,-2.0522582136458034,16.05867886609495,0.4600009918212926,0.2868000879786159,0.47900018692016744,-0.05904299021229775,1.0170433640526326,0.20997859835393484,0.7480217754864,-0.9500007629394531,92.23302229374228,32.175574000505534,0.2690215885662317,5,-0.4200000762939453,-0.6424999237060547,-1.1574997901916504,-1.6475000381469727,-1.2000007629394531,2,0.005625190929935631,-1.0000195627720083,19.209999084472656,2.2830460287184655,19.075000762939453,1.1999969482422217,19.26000022888184,0.005625190929935631
4408,2017-05-25,19.729999542236328,19.7549991607666,19.354999542236328,19.6200008392334,3254342.0,0.008949078717949588,4.000059605412171,0.3492016397115367,68.70077217612784,59.31950761840738,-0.4244405622320855,-0.6788136324917957,-1.1754574526987724,-2.1987741506051,15.362770696377936,0.39999961853027344,0.3224054645823955,0.6214994430541978,0.009057572970846195,1.2339413131375494,0.315278508012522,0.9277203780958736,-1.1043999862670901,97.07606644269251,33.59607314906024,0.3062209350416757,5,-0.5500001907348633,-0.7725000381469727,-1.3699989318847656,-1.8224992752075195,-1.2449989318847692,3,-0.0063355297972719216,-1.0674127444719395,19.55500030517578,-1.0000195627720083,19.209999084472656,2.2830460287184655,19.075000762939453,-0.0063355297972719216
4409,2017-05-26,19.670000076293945,19.76499938964844,19.520000457763672,19.729999542236328,2020666.0,-0.0030410272343869282,2.769238669542229,-0.545456121794316,69.93992035758805,59.869719194406976,-0.2968999569066675,-0.5953904457904642,-1.0667269273168571,-2.1114688059784186,14.551328243283393,0.24499893188476918,0.3145971502723022,0.5272500038146966,-0.1310129171388894,1.1855129247682825,0.1981185433379018,0.8563814642914913,-0.9992245361328145,89.0174175154183,20.02516658458927,0.32913146047679304,5,-0.4850006103515625,-0.7075004577636719,-1.3112497329711914,-1.7624998092651367,-1.0550003051757812,4,-0.0005084000428595692,4.000059605412171,19.729999542236328,-1.0674127444719395,19.55500030517578,-1.0000195627720083,19.209999084472656,-0.0005084000428595692
4410,2017-05-29,19.645000457763672,19.670000076293945,19.545000076293945,19.6299991607666,1513280.0,-0.0012709516234523655,2.8461222453710495,-0.25002384207012746,68.55988387208586,60.12535010831916,-0.288962439975613,-0.5476707653724375,-0.994055113716243,-2.0553590287555465,13.842948602280881,0.125,0.31842060596914123,0.47000036239624166,-0.2211922657984573,1.1611929905909406,0.12440404829889218,0.8155966764935911,-0.9085714866333028,83.44838835278352,9.960169377940588,0.3455963140973493,5,-0.46000099182128906,-0.6450004577636719,-1.3575000762939453,-1.7375001907348633,-1.1200008392333984,0,-0.0022906630310696174,2.769238669542229,19.670000076293945,4.000059605412171,19.729999542236328,-1.0674127444719395,19.55500030517578,-0.0022906630310696174
4411,2017-05-30,19.78499984741211,19.850000381469727,19.559999465942386,19.61000061035156,3262391.0,0.007126464056309567,-1.109085864891137,11.665607120152812,66.00879724671934,61.68089048092387,-0.43907927143475334,-0.6584207953699988,-1.0889306682202289,-2.161601434995049,13.242411674853527,0.2900009155273402,0.3173011601450071,0.5699997901916518,-0.16603501851884062,1.3060345989021442,0.2019823858364056,0.938017194546898,-0.9868566511706547,90.3703075771062,17.25422955643384,0.3680174043552456,5,-0.557499885559082,-0.5999994277954102,-1.4974994659423828,-1.8774995803833008,-1.125,1,-0.030326024063538348,2.8461222453710495,19.645000457763672,2.769238669542229,19.670000076293945,4.000059605412171,19.729999542236328,-0.030326024063538348
4412,2017-05-31,19.690000534057614,19.940000534057614,19.600000381469727,19.790000915527344,4755199.0,-0.004801582718582775,-1.4285665628980475,-0.5714332425068207,62.97876588581518,62.84770346466932,-0.2934167331447668,-0.539079614231678,-0.950754159810888,-2.0321766489890045,12.971866259088705,0.3400001525878871,0.28592099495179113,0.4420004844665506,-0.3179053385366295,1.2019063074697307,0.06204757296496055,0.8219533959681407,-0.8077087629978976,57.26502971872335,-13.682360957995492,0.37995291150159005,5,-0.2700004577636683,-0.4600000381469691,-1.386250495910641,-1.782500267028805,-1.1050014495849574,2,-0.03250387402936139,-1.109085864891137,19.78499984741211,2.8461222453710495,19.645000457763672,2.769238669542229,19.670000076293945,-0.03250387402936139
4413,2017-06-01,19.770000457763672,19.780000686645508,19.56999969482422,19.690000534057614,2620780.0,0.004062972145058241,3.200003814682714,-0.7999961853172933,65.27198522640012,63.93512016161582,-0.2990463934240104,-0.555407849086798,-0.9822108711331872,-2.0782137808718666,13.684627026945956,0.21000099182128906,0.25275873220333267,0.46350040435790874,-0.26589096867819606,1.1928917773940135,0.09880471783985811,0.8281960908759594,-0.7819378104041661,59.523798711178024,-10.855674477480697,0.3646956865180522,6,-0.35000038146972656,-0.5399999618530273,-1.4325003623962402,-1.8625001907348633,-1.1049995422363281,3,-0.07157313519290653,-1.4285665628980475,19.690000534057614,-1.109085864891137,19.78499984741211,2.8461222453710495,19.645000457763672,-0.07157313519290653
4414,2017-06-02,20.09499931335449,20.190000534057614,19.850000381469727,19.8700008392334,3726792.0,0.016438990797452924,-1.5660447976046257,2.8124836087068856,62.18680755294069,65.09235923322885,-0.5510984926096292,-0.8188204109334833,-1.2405104380799123,-2.3694102918508513,14.735524558177781,0.42000007629394176,0.2935664425650195,0.7227493286132791,-0.04298036972554442,1.4884790269521027,0.33988447944386735,1.1056141777826909,-1.0117428773251724,85.27113902639523,17.137247329201372,0.3828648491694113,6,-0.47999858856200817,-0.7399988174438441,-1.7437491416931117,-2.18749904632568,-1.4499988555908168,4,-0.08011937088910359,3.200003814682714,19.770000457763672,-1.4285665628980475,19.690000534057614,-1.109085864891137,19.78499984741211,-0.08011937088910359
4415,2017-06-05,20.09499931335449,20.09499931335449,20.09499931335449,20.09499931335449,0.0,0.0,1.0,0.0,62.32876294756333,66.08199690914172,-0.4371689378042767,-0.7451892256003312,-1.1693733127353205,-2.3355840989890453,16.017022517436345,0.0,0.34438068917688724,0.6517493247985797,-0.10504618229509077,1.4085448318922502,0.2733515712517445,1.030147078345415,-0.878933585561775,84.92046672439145,18.52311733089904,0.37839775354683564,6,-0.4124994277954066,-0.7399988174438441,-1.7337489128112757,-2.18749904632568,-1.375,0,-0.0736501414684182,-1.5660447976046257,20.09499931335449,3.200003814682714,19.770000457763672,-1.4285665628980475,19.690000534057614,-0.0736501414684182
4416,2017-06-06,20.1200008392334,20.274999618530273,19.940000534057614,20.049999237060547,3983189.0,0.0012441665455691364,-1.3103464151588373,100.0,75.9563331339124,66.88133648879474,-0.35706057203227104,-0.6964219065603707,-1.1218028865218486,-2.3243545983700784,17.486633694448106,0.3349990844726598,0.37973049105498546,0.6072507858276381,-0.12876590052944437,1.3432674721847206,0.2392424426490969,0.9752591290061794,-0.7870629346888975,78.01435516729208,6.932359672566932,0.36800834317854036,6,-0.30500125885009766,-0.7225008010864258,-1.7587504386901855,-2.21250057220459,-0.860000610351559,1,-0.07927441124122225,1.0,20.09499931335449,-1.5660447976046257,20.09499931335449,3.200003814682714,19.770000457763672,-0.07927441124122225
4417,2017-06-07,20.309999465942386,20.43000030517578,19.9950008392334,20.049999237060547,3346306.0,0.00944327131132594,-1.3513673737660128,3.714203972643848,81.23400324397035,68.27391771855503,-0.47908034634134467,-0.8301400879095517,-1.2871061701106434,-2.4795236329417456,18.151476201383147,0.4349994659423828,0.4507204826393725,0.7344994544982946,-0.04961832954347045,1.5186172385400596,0.3424405624774103,1.1265583465191789,-0.8451729214398789,86.04642394563659,11.332067740338545,0.39205889202088307,6,-0.3349990844726598,-0.8349990844726598,-1.8812494277954137,-2.4024991989135778,-1.1199989318847727,2,-0.08124075144842535,-1.3103464151588373,20.1200008392334,1.0,20.09499931335449,-1.5660447976046257,20.09499931335449,-0.08124075144842535
4418,2017-06-08,20.149999618530273,20.48500061035156,20.149999618530273,20.36000061035156,3292771.0,-0.007877885357920111,-2.190470567933046,-0.8076954113633615,72.93818994097005,68.60705878337525,-0.28299848554706486,-0.6175294637102482,-1.1032774781659427,-2.2830355662706303,18.885591124676438,0.3350009918212855,0.5099870637949238,0.52099962234497,-0.26677242799869205,1.308771672688632,0.12711359717313897,0.914885647516801,-0.5307452723200434,47.24395731145066,-27.902639868340017,0.3938860251718302,6,-0.13499927520751953,-0.6474990844726562,-1.7162494659423828,-2.242499351501465,-0.889999389648434,3,-0.0776675217709889,-1.3513673737660128,20.309999465942386,-1.3103464151588373,20.1200008392334,1.0,20.09499931335449,-0.0776675217709889
4419,2017-06-09,20.38500022888184,20.450000762939453,20.145000457763672,20.200000762939453,3644462.0,0.011662561528559712,-1.0677981443765558,-0.8809456771510114,82.91462632664015,70.20203016721463,-0.4536125766701282,-0.7869467865834459,-1.326056631397151,-2.479491684841012,19.38879476350025,0.30500030517578125,0.5062785907157377,0.6887502670288121,-0.11674965526364289,1.4942501893212672,0.2860003058825846,1.0915002281750397,-0.6099115551261711,81.65130872095799,2.5001164166478986,0.4027499611462281,6,-0.36250019073486683,-0.8699998855590856,-1.662499904632572,-2.477499961853031,-1.2399997711181676,4,-0.08437573186374403,-2.190470567933046,20.149999618530273,-1.3513673737660128,20.309999465942386,-1.3103464151588373,20.1200008392334,-0.08437573186374403
4420,2017-06-12,19.399999618530273,19.8799991607666,18.924999237060547,19.8700008392334,14372070.0,-0.048319872420506504,2.897975866095757,-2.5405544730031577,53.34508189179548,68.79495068333419,0.5509144217037765,0.19547451664031001,-0.33615986100725337,-1.4636780681290773,17.945375294959128,1.4600009918212926,0.4667958136403243,-0.288250350952147,-1.1025777341776646,0.5260770322733705,-0.6954140425649058,0.11891334066061177,1.0850009918212855,30.448715597452047,-48.840703493092676,0.4071636916127586,6,0.30500030517578125,0.11500072479248047,-0.6062493324279785,-1.4924993515014648,-0.3150005340576172,0,-0.038917483278991916,-1.0677981443765558,20.38500022888184,-2.190470567933046,20.149999618530273,-1.3513673737660128,20.309999465942386,-0.038917483278991916
4421,2017-06-13,19.6299991607666,19.90999984741211,19.44499969482422,19.51499938964844,7514769.0,0.011855646740149384,-2.6470720232173712,-0.2446797285890451,51.37612752444033,67.50576864318143,0.331473837237084,-0.030164773446244908,-0.5617134231347549,-1.6595378048542457,16.30276602946104,0.5100002288818359,0.433543374851201,-0.06200075149536133,-0.8744330457883187,0.750431542797596,-0.4682168986418418,0.34421539565111914,0.8238014221191357,45.192263018254394,-31.118993269047607,0.406216147146479,6,0.07500076293945312,-0.08499908447265625,-0.8362488746643066,-1.722498893737793,-0.20999908447265625,1,-0.04635761010274919,2.897975866095757,19.399999618530273,-1.0677981443765558,20.38500022888184,-2.190470567933046,20.149999618530273,-0.04635761010274919
4422,2017-06-14,19.6299991607666,19.940000534057614,19.6299991607666,19.75,5171974.0,0.0,-4.166653421282624,-1.0434876353805904,48.03920615318795,65.59101541282452,0.3599166585846838,0.006391892989462633,-0.5576593871762583,-1.6257698977504873,15.97305585780566,0.3100013732910121,0.40698143672098297,-0.08500070571899343,-0.8604122992950245,0.6904108878570376,-0.47270650250700896,0.3027050910690221,0.7932253952026329,45.192263018254394,-27.315393425497362,0.3877057967880149,6,0.07500076293945312,-0.08499908447265625,-0.8362488746643066,-1.722498893737793,-0.1949996948242152,2,-0.01884864736134373,-2.6470720232173712,19.6299991607666,2.897975866095757,19.399999618530273,-1.0677981443765558,20.38500022888184,-0.01884864736134373
4423,2017-06-15,19.299999237060547,19.6200008392334,19.100000381469727,19.57999992370605,5645794.0,-0.01681100039808492,1.8888712283769107,2.333322737026117,43.439696284928395,63.50800304971203,0.6886551506504368,0.3715889101272438,-0.2215536343815856,-1.260943618233327,17.18129749111561,0.529998779296875,0.3725460348692202,-0.425250625610353,-1.1710068296711214,0.3205055784504154,-0.7981287276407372,-0.0523725235799688,1.093260812530513,24.590139330114816,-43.93598873383066,0.372878102030385,6,0.4050006866455078,0.24500083923339844,-0.506248950958252,-1.3924989700317383,-0.7699985504150391,3,-0.005699414888665322,-4.166653421282624,19.6299991607666,-2.6470720232173712,19.6299991607666,2.897975866095757,19.399999618530273,-0.005699414888665322
4424,2017-06-16,19.770000457763672,19.815000534057614,19.295000076293945,19.399999618530273,7922552.0,0.02435239581774762,1.26086668076445,-1.3214283281449204,51.91424231802778,62.350834090874756,0.18741319854495941,-0.061392982556341735,-0.6835690353267054,-1.6948681033614221,17.975204569457638,0.5200004577636683,0.36348723462041477,0.01925058364868093,-0.6936772392056483,0.7321784065030101,-0.3372133277784819,0.37571449507584376,0.5938943755767774,83.25124541250383,15.926430121966604,0.356463911427164,6,-0.06500053405761719,-0.22500038146972656,-0.9925003051757812,-1.8625001907348633,-1.4750003814697266,4,-0.025796672588419445,1.8888712283769107,19.299999237060547,-4.166653421282624,19.6299991607666,-2.6470720232173712,19.6299991607666,-0.025796672588419445
4425,2017-06-19,20.020000457763672,20.145000457763672,19.7450008392334,19.940000534057614,3540436.0,0.012645422064308853,1.4242406727740369,0.21621551959668361,53.48149052372683,59.85362935640969,-0.08308103699929958,-0.24977192890125366,-0.9168719318256997,-1.9141566009445228,18.964703300894204,0.39999961853027344,0.34789440999839627,0.2220005989074707,-0.42452398477926323,0.8685251825942046,-0.10126169293589626,0.5452628907508377,0.3151164636511794,88.03827838526979,22.652491319673288,0.32326229184336647,6,-0.3150005340576172,-0.47500038146972656,-1.2325000762939453,-2.1125001907348633,-1.6200008392333984,0,-0.04370629270693538,1.26086668076445,19.770000457763672,1.8888712283769107,19.299999237060547,-4.166653421282624,19.6299991607666,-0.04370629270693538
4426,2017-06-20,19.799999237060547,20.405000686645508,19.78499984741211,20.145000457763672,4626549.0,-0.010989071711924425,-2.306671142578125,-4.312519371527834,51.57140918654899,56.55778557225177,0.09694965027695801,0.017599288239541266,-0.6823857829236957,-1.6665669536841747,20.136836602179493,0.6200008392333984,0.3137601496060576,-0.027500629425048828,-0.6119168032463129,0.5569155443962153,-0.31970871633568265,0.264707457485585,-0.875,53.63974650538734,-12.245611482278598,0.2922080869106327,6,-0.09499931335449219,-0.25499916076660156,-0.8199987411499023,-1.712498664855957,-1.0999984741210938,1,-0.036111120209014635,1.4242406727740369,20.020000457763672,1.26086668076445,19.770000457763672,1.8888712283769107,19.299999237060547,-0.036111120209014635
4427,2017-06-21,19.665000915527344,19.774999618530273,19.565000534057614,19.75,3102479.0,-0.006818097309848392,2.111136228771705,0.2463732861565679,48.5232133161359,53.845010391714645,0.1462086120691417,0.16997587113004187,-0.5309487732336322,-1.5067205221679387,20.228371555755842,0.23499870300293324,0.27299781879663243,-0.16799898147582937,-0.7436214173975308,0.4076234544458721,-0.4558101994366801,0.11981223648502137,-0.7104016494750987,43.29504995644523,-22.428579075015726,0.2878112179608503,6,0.02249908447265625,-0.12000083923339844,-0.6625003814697266,-1.4375,-1.0,2,-0.012458725035702778,-2.306671142578125,19.799999237060547,1.4242406727740369,20.020000457763672,1.26086668076445,19.770000457763672,-0.012458725035702778
4428,2017-06-22,19.604999542236328,19.76000022888184,19.520000457763672,19.725000381469727,2679681.0,-0.003051175718158161,1.526306279174766,1.4117897854770667,42.55320135728909,49.360407617342304,0.13496471198254767,0.23202862974977023,-0.4548670028465125,-1.4206104575543002,20.09215840476824,0.23999977111816762,0.19921527504204306,-0.22175035476684712,-0.8047488625179007,0.3612481529842064,-0.5132496086423721,0.06974889910867788,-0.6213922477722171,27.927864458038353,-33.86397371131238,0.29149925387552644,6,0.06000041961669922,-0.05999946594238281,-0.5962491035461426,-1.3774986267089844,-1.2099990844726562,3,-0.008671261426336674,2.111136228771705,19.665000915527344,-2.306671142578125,19.799999237060547,1.4242406727740369,20.020000457763672,-0.008671261426336674
4429,2017-06-23,19.65999984741211,19.71500015258789,19.38500022888184,19.549999237060547,2636249.0,0.002805422415710357,1.9999826605631525,-0.9166653421282683,43.49777191096776,48.266262063917,-0.037651487046577614,0.18576498654908136,-0.48362845702696333,-1.4479591663290847,20.025965923373757,0.32999992370605113,0.08942263839468012,-0.16625003814697337,-0.7498314594643141,0.41733138317036733,-0.4580407488056437,0.12554067251169698,-0.6479646851043697,26.960734815080507,-30.58750461839432,0.29179071065867057,6,0.09250068664550781,0.032500267028808594,-0.6512494087219238,-1.4324989318847656,-1.2749996185302699,4,-0.057477068643789764,1.526306279174766,19.604999542236328,2.111136228771705,19.665000915527344,-2.306671142578125,19.799999237060547,-0.057477068643789764
4430,2017-06-26,19.600000381469727,19.8700008392334,19.600000381469727,19.774999618530273,2766244.0,-0.0030518548529022693,-2.085732970027248,-1.5908933277847135,42.30768796689117,47.25865766863375,0.06001254198753614,0.25531018909351033,-0.39625680449985623,-1.3629310148442961,19.83324601505374,0.2700004577636719,0.002916938755831211,-0.2239995002746582,-0.8108610531020872,0.3628620525527708,-0.5174302766883727,0.06943127613905631,-0.5601059086752329,21.07843687239816,-32.4813883706764,0.2934307764137142,6,0.15250015258789062,0.0924997329711914,-0.5762500762939453,-1.3724994659423828,-0.8800010681152379,0,-0.06658164692739277,1.9999826605631525,19.65999984741211,1.526306279174766,19.604999542236328,2.111136228771705,19.665000915527344,-0.06658164692739277
4431,2017-06-27,19.184999465942386,19.59499931335449,19.155000686645508,19.5049991607666,5244542.0,-0.02117351568623904,-1.3157989840785245,1.828577656675729,34.39668581949782,45.742822076001524,0.45287684257128547,0.6567265384772796,0.03992398636934169,-0.9314473810918997,19.52551972593371,0.44499969482421875,-0.1465137011788329,-0.6090003967285114,-1.2618857007875839,0.04388490733056116,-0.9354430487580458,-0.2825577446989769,-0.11780286887087144,4.195632572706478,-43.385424982515,0.3264426520295359,6,0.5675010681152308,0.5200004577636683,-0.16124916076660512,-0.9574985504150426,-0.47999954223633523,1,-0.04091737655795413,-2.085732970027248,19.600000381469727,1.9999826605631525,19.65999984741211,1.526306279174766,19.604999542236328,-0.04091737655795413
4432,2017-06-28,19.049999237060547,19.1299991607666,18.725000381469727,18.950000762939453,5003754.0,-0.007036759585085983,2.1153953372360874,-0.31249552964738203,34.63688222347605,44.76473162472904,0.5553533150758767,0.7813829798647127,0.20174205469185225,-0.7838553821891097,19.25651177696998,0.4599990844726598,-0.16240310277569847,-0.7120005607604973,-1.4442605496436869,0.020259428122692213,-1.0781305552020903,-0.34587056631890434,1.355001449584961,28.384168179773784,-18.444765138893498,0.36612999444159405,6,0.5150012969970703,0.5550012588500977,-0.026248931884765625,-0.8224983215332031,-0.5249996185302734,2,-0.018372624049254216,-1.3157989840785245,19.184999465942386,-2.085732970027248,19.600000381469727,1.9999826605631525,19.65999984741211,-0.018372624049254216
4433,2017-06-29,18.354999542236328,19.26499938964844,18.26499938964844,19.200000762939453,6875905.0,-0.03648292507393602,1.051285261551689,-8.450141145952545,24.87624668043668,41.760509887218916,1.2317382877019867,1.4387019763307762,0.9168424932656265,-0.07770258396735841,19.31450126646192,1.0,-0.20793284137502255,-1.3362502098083482,-2.3015913399004084,-0.37090907971628795,-1.8189207748543765,-0.8535796447623198,2.016401138305664,5.6074810780489015,-35.29579786664703,0.48267056504602984,6,0.9800004959106445,1.0200004577636719,0.6687507629394531,-0.12749862670898438,0.875,3,0.01688920626653667,2.1153953372360874,19.049999237060547,-1.3157989840785245,19.184999465942386,-2.085732970027248,19.600000381469727,0.01688920626653667
4434,2017-06-30,18.48500061035156,18.809999465942386,18.2549991607666,18.350000381469727,5843879.0,0.007082597186455208,-2.4153584318788917,-0.15976335367835182,35.635823144349246,39.77765795617696,1.0060924845802184,1.245770744174699,0.8019360685065955,-0.19408464934421943,18.521955969153574,0.5550003051757848,-0.24437087951639924,-1.1257492065429737,-2.210462615723813,-0.041035797362134474,-1.6681059111333951,-0.5833925019525523,1.8021440185546922,14.24156102446342,-26.828153507553658,0.5423567045904201,6,0.8449993133544957,0.8849992752075231,0.5837488174438512,-0.2125005722045863,0.75,4,-0.004868820644641336,1.051285261551689,18.354999542236328,2.1153953372360874,19.049999237060547,-1.3157989840785245,19.184999465942386,-0.004868820644641336
4435,2017-07-03,18.614999771118164,18.834999084472656,18.489999771118164,18.545000076293945,4181934.0,0.007032683606935208,-2.833319204848896,0.5185153788553238,33.549458090922016,37.77521894555175,0.7329081118244538,1.053207154810071,0.6975576250032347,-0.3079738848256319,17.664119514008213,0.3499984741210973,-0.23887647538577284,-0.9217500686645508,-2.06757689050756,0.22407675317845843,-1.4946634795860554,-0.3488366577430462,1.5502161296997095,26.8657141311744,-13.117314718491414,0.5729134109215055,7,0.44750022888183594,0.755000114440918,0.45874977111816406,-0.3374996185302699,0.5149993896484375,0,-0.01235560274318015,-2.4153584318788917,18.48500061035156,1.051285261551689,18.354999542236328,2.1153953372360874,19.049999237060547,-0.01235560274318015
4436,2017-07-04,18.524999618530273,18.65999984741211,18.450000762939453,18.530000686645508,2754159.0,-0.004834818893069692,-1.7096869462492617,-0.0714441416893733,32.598449131811776,36.00580070284907,0.6962477561415774,1.0725786790084655,0.7905779701707019,-0.19567707376616994,16.440445826627553,0.20999908447265625,-0.30527481747772,-0.9320001602172852,-2.1278368933968714,0.2638365729623011,-1.5299185268070765,-0.3340817936274938,1.5256032778845245,26.732712532410662,-12.071246176199221,0.5979183665897927,7,0.5375003814697266,0.8450002670288086,0.567500114440918,-0.24749946594237926,0.6499996185302734,1,0.010526299532506389,-2.833319204848896,18.614999771118164,-2.4153584318788917,18.48500061035156,1.051285261551689,18.354999542236328,0.010526299532506389
4437,2017-07-05,18.65999984741211,18.729999542236328,18.44499969482422,18.559999465942386,4008892.0,0.007287461898071834,1.3750009934116936,-19.99580472921363,39.26176730372893,35.64008580800905,0.451138095160033,0.8512716926616157,0.6616796270603515,-0.3082474624033331,14.807938226720719,0.2849998474121094,-0.40272420988544155,-0.7144999504089355,-1.8900487876168945,0.46104888679902345,-1.3022743690129168,-0.12672553180495427,1.2828668248637953,40.099068798615995,-0.4820705641021519,0.5877744186039798,7,0.4025001525878906,0.7100000381469727,0.5462503433227539,-0.3399991989135742,0.4400005340576172,2,0.0024115796710568738,-1.7096869462492617,18.524999618530273,-2.833319204848896,18.614999771118164,-2.4153584318788917,18.48500061035156,0.0024115796710568738
4438,2017-07-06,18.584999084472656,18.799999237060547,18.295000076293945,18.799999237060547,4297642.0,-0.00401933352372752,3.6976632777984775,-2.1499933243053273,27.079302818740842,33.81581146442828,0.4092757361408488,0.846410904235487,0.7359113457937383,-0.21030674991794385,13.076100182986778,0.5049991607666016,-0.48744888087501437,-0.7112506866455064,-1.8777611506062826,0.4552597773152698,-1.2945059186258945,-0.1279954546651183,1.2565955371126911,56.896546054254216,20.81595112182393,0.5832552319803888,7,0.47750091552734375,0.7850008010864258,0.7400012016296387,-0.21999835968017578,0.375,3,-0.0032283814311571124,1.3750009934116936,18.65999984741211,-1.7096869462492617,18.524999618530273,-2.833319204848896,18.614999771118164,-0.0032283814311571124
4439,2017-07-07,18.665000915527344,18.71500015258789,18.434999465942386,18.575000762939453,3630560.0,0.004304645412736452,1.947396952235592,-0.4186050637852416,21.946234198259617,31.553427712358108,0.1936554289715744,0.6650410876186506,0.6591168231423374,-0.2663511834997223,11.271869270655612,0.28000068664550426,-0.5551999212429592,-0.5452488899230943,-1.6241103095907583,0.5336125297445697,-1.0846795997569245,-0.005818180089264047,1.08139797840888,68.51879978100771,37.399018756454694,0.5394307098338316,7,0.2599983215332031,0.7049989700317383,0.6599993705749512,-0.3000001907348633,0.4499988555908203,4,0.03027048481090433,3.6976632777984775,18.584999084472656,1.3750009934116936,18.65999984741211,-1.7096869462492617,18.524999618530273,0.03027048481090433
4440,2017-07-10,18.645000457763672,18.905000686645508,18.625,18.81999969482422,3024057.0,-0.0010715487159196346,-1.6046557016376573,-1.9444326707074133,23.927839490226475,30.390222564661293,0.07145753816930522,0.6593858121957794,0.6816747608540226,-0.22577920192852474,12.169963306743641,0.2800006866455078,-0.6024635318363032,-0.5274993896484368,-1.6309604490222682,0.5759616697253946,-1.0792299193353507,0.02423114003847715,1.0119144521823742,57.377054306226086,27.903562858538287,0.5517305296869148,7,0.11499881744384766,0.7249994277954102,0.8400001525878906,-0.1549997329711914,0.4099998474121094,0,0.0316438797587808,1.947396952235592,18.665000915527344,3.6976632777984775,18.584999084472656,1.3750009934116936,18.65999984741211,0.0316438797587808
4441,2017-07-11,18.71999931335449,18.924999237060547,18.645000457763672,18.73500061035156,4990314.0,0.004022464668784087,-2.393944998670774,0.08572207084468665,28.07425456457213,29.66104171367197,-0.08542113562986486,0.5404243476641959,0.6106411573021262,-0.2804397404502019,13.166831568542946,0.279998779296875,-0.6630384848964823,-0.40700054168701527,-1.5060691517642937,0.6920680683902631,-0.9565348467256527,0.14253376335162216,0.8528006516407913,67.46028622377715,38.09371178174308,0.5495343050386388,7,0.039999961853030896,0.6500005722045934,0.7987508773803746,-0.22999858856200817,0.4000015258789098,1,0.021901702053996663,-1.6046557016376573,18.645000457763672,1.947396952235592,18.665000915527344,3.6976632777984775,18.584999084472656,0.021901702053996663
4442,2017-07-12,19.26000022888184,19.31999969482422,18.815000534057614,18.834999084472656,5577169.0,0.028846203810601878,-1.1720475977570957,-28.330959949142006,43.4535335117384,31.725184694927716,-0.6621308728700761,-0.03026913374858964,0.07951139762975856,-0.7926841717922173,13.91324866930167,0.6000003814697301,-0.7081489591976009,0.1515003204345753,-0.924125023581265,1.2271256644504156,-0.38631235157334487,0.6893129924424954,0.23373168785971998,94.14639138808546,61.92936009361245,0.5378126720079209,7,-0.47250080108642933,0.10999965667724254,0.34624958038329723,-0.7274999618530309,-0.26499938964844105,2,-0.004413343240454726,-2.393944998670774,18.71999931335449,-1.6046557016376573,18.645000457763672,1.947396952235592,18.665000915527344,-0.004413343240454726
4443,2017-07-13,19.190000534057614,19.34499931335449,19.149999618530273,19.31999969482422,3139346.0,-0.003634459708845461,1.166682561380131,-0.3058795546240796,41.13209991614871,32.33588211401654,-0.5154335755911035,0.032746111394878596,0.17161406566652815,-0.694334725372947,13.570919415895426,0.1949996948242152,-0.6903380346911057,0.08700056076049378,-0.9856226189311528,1.1596237404521403,-0.4493110290853295,0.6233121506063171,0.22940741732544723,82.96716425418451,48.01627692422361,0.536311589845823,7,-0.3700008392333949,0.1799993515014684,0.5349998474121129,-0.4450006484985316,-0.4150009155273402,3,-0.0046899504993842545,-1.1720475977570957,19.26000022888184,-2.393944998670774,18.71999931335449,-1.6046557016376573,18.645000457763672,-0.0046899504993842545
4444,2017-07-14,19.26000022888184,19.28499984741211,19.084999084472656,19.200000762939453,2162751.0,0.003647717190001787,2.636420384595377,-0.46153733292253185,43.609028486858065,33.453612158009435,-0.5184602114101153,-0.08160446493825546,0.11918362641509361,-0.7400001216054441,13.74504478394784,0.20000076293945312,-0.6630568720838674,0.18250026702881073,-0.8467280314098815,1.211728565467503,-0.33211388219053717,0.6971144162481586,0.08954319506423403,88.19456034247631,49.36194792548167,0.5146141492193461,7,-0.44000053405762074,0.09249973297118785,0.49875020980834606,-0.4774999618530309,-0.6300010681152379,4,-0.015576383221393098,1.166682561380131,19.190000534057614,-1.1720475977570957,19.26000022888184,-2.393944998670774,18.71999931335449,-0.015576383221393098
4445,2017-07-17,19.145000457763672,19.684999465942386,19.13500022888184,19.399999618530273,4986042.0,-0.005970912240474302,-3.0000000000001035,-4.250023842069876,49.15256429010735,35.292958286708945,-0.3580236084412789,-0.03743806507086944,0.254163614155388,-0.6018062462596596,14.478463948911147,0.5499992370605469,-0.5244969082684534,0.11125049591064595,-0.818910170586193,1.0414111624074849,-0.3538298373377735,0.5763308291590654,-0.8900012969970703,48.07696892669339,4.662125517890395,0.46508033324842013,7,-0.1550006866455078,0.1849994659423828,0.6237497329711914,0.17749977111816406,-0.13000106811523082,0,-0.0015670245979723108,2.636420384595377,19.26000022888184,1.166682561380131,19.190000534057614,-1.1720475977570957,19.26000022888184,-0.0015670245979723108
4446,2017-07-18,19.084999084472656,19.21999931335449,18.895000457763672,19.075000762939453,4138189.0,-0.0031340491959447325,1.3214305177112051,-0.039209233093729666,50.765859766277124,36.57119078254763,-0.23493890011264185,-0.035573055795836694,0.33208683615414003,-0.5207200962627887,14.927438071224405,0.32499885559081676,-0.4589440130911484,0.08699913024902273,-0.7713495746266226,0.945347835124668,-0.3421752221887999,0.5161734826868454,-0.8013999176025379,31.034354241115626,-13.69180337220092,0.42917435243782265,7,-0.09499931335449219,0.24500083923339844,0.525001049041748,0.2375011444091797,-0.06499862670898438,1,-0.001571851230597221,-3.0000000000001035,19.145000457763672,2.636420384595377,19.26000022888184,1.166682561380131,19.190000534057614,-0.001571851230597221
4447,2017-07-19,19.420000076293945,19.48500061035156,19.200000762939453,19.239999771118164,3570368.0,0.017553104945854603,-1.1923206713910257,18.003052270125906,77.66228027152617,42.19152161063489,-0.5037738172723643,-0.4109390659177343,0.008792594578324042,-0.8243309906330083,15.807836523741264,0.4000015258789027,-0.38330106657497964,0.43425016403198313,-0.3903472715441687,1.258847599608135,0.021951446243907213,0.846548881820059,-1.1083729034423833,66.4557313484003,16.08810504797418,0.41229871778807525,7,-0.36000061035155895,-0.09000015258789062,0.2049999237060547,-0.09749984741210938,-0.37000083923339844,2,-0.015447952414107236,1.3214305177112051,19.084999084472656,-3.0000000000001035,19.145000457763672,2.636420384595377,19.26000022888184,-0.015447952414107236
4448,2017-07-20,19.434999465942386,19.665000915527344,19.26000022888184,19.53499984741211,4056067.0,0.0007723681559996809,1.249988079154395,-0.5555567329292389,76.24301474346186,48.22449722676847,-0.4308268922602103,-0.4630692494957316,0.005109681493941309,-0.8092109269488965,16.77478763291591,0.40500068664550426,-0.28827406324973026,0.45774955749512003,-0.3431347533652449,1.258633868355485,0.05730740206493934,0.8581917129253007,-1.0959048472290078,68.35439064963424,12.862815143191838,0.40044215543018163,7,-0.27999973297119496,-0.10499954223633168,0.19000053405761363,-0.11249923706055043,-0.2899990081787145,3,-0.02263949775146823,-1.1923206713910257,19.420000076293945,1.3214305177112051,19.084999084472656,-3.0000000000001035,19.145000457763672,-0.02263949775146823
4449,2017-07-21,18.530000686645508,19.3799991607666,18.395000457763672,19.07999992370605,10302666.0,-0.04656541312917373,-1.4024367550870402,5.499971389879807,48.35591897208414,50.93872828030821,0.5062453573862662,0.3720051090206766,0.9124315785723951,0.12438349997923126,17.663484589341977,1.0399990081787145,-0.24888135866603278,-0.39074926376342844,-1.1470232268141487,0.3655246992872918,-0.7688862452887868,-0.012612282238070094,-0.1639879709875487,10.46514206801105,-46.637837957379865,0.37813698152536,7,0.5099992752075195,0.7999992370605469,1.0949993133544922,0.7924995422363281,0.6899986267089808,4,0.013221744350033093,1.249988079154395,19.434999465942386,-1.1923206713910257,19.420000076293945,1.3214305177112051,19.084999084472656,0.013221744350033093
4450,2017-07-24,18.295000076293945,18.61000061035156,18.28499984741211,18.56999969482422,5306272.0,-0.012682169543626998,-1.2033944331296433,0.5000000000000032,45.787559351306676,52.90687325661206,0.7670397341584412,0.5314745069767319,1.1303088044977052,0.37788210198419847,19.016312093656783,0.3250007629394496,-0.17253198809266124,-0.5604998588562005,-1.2948874556696026,0.1738877379572017,-0.9276936572629033,-0.1933060604494976,1.389999389648441,0.7246537059202397,-57.73233643832321,0.3671937984067017,7,0.6899995803833008,1.0349998474121094,1.3299999237060547,1.0275001525878906,0.6499996185302734,0,0.018310963819384574,-1.4024367550870402,18.530000686645508,1.249988079154395,19.434999465942386,-1.1923206713910257,19.420000076293945,0.018310963819384574
4451,2017-07-25,18.399999618530273,18.524999618530273,18.270000457763672,18.34000015258789,4450315.0,0.005739247980238282,-1.5500061989185272,-0.2181801788055126,45.1851857084628,53.09927905624809,0.6837816069882905,0.38435546626676853,1.0092140971469874,0.29241841136707336,19.551244820204776,0.25499916076660156,-0.08497119781696227,-0.416250324249269,-1.1603348958157085,0.3278342473171705,-0.7882926100324887,-0.04420803846604926,1.2569998550415065,9.318933197699696,-49.334442317616805,0.37204228578321896,7,0.5775003433227539,0.9300003051757812,1.2250003814697266,0.9225006103515625,0.6350002288818359,1,0.03342390129719419,-1.2033944331296433,18.295000076293945,-1.4024367550870402,18.530000686645508,1.249988079154395,19.434999465942386,0.03342390129719419
4452,2017-07-26,18.700000762939453,18.725000381469727,18.34499931335449,18.559999465942386,4823423.0,0.016304410360261867,3.0000000000000373,2.333375719235723,51.965838606521864,54.303027799622896,0.33077535456587626,0.05985782286215624,0.7086835866959262,0.01597168880929445,19.218548989561334,0.3800010681152379,0.00371238906158311,-0.09874925613403462,-0.8361192594420288,0.6386207471739596,-0.4674342577880317,0.26993574551996247,0.901518750000001,30.824384521358194,-26.892451220899968,0.3686850016539979,7,0.2774991989135742,0.3624992370605469,0.9249992370605469,0.6224994659423828,0.6700000762939453,2,0.017112282447517835,-1.5500061989185272,18.399999618530273,-1.2033944331296433,18.295000076293945,-1.4024367550870402,18.530000686645508,0.017112282447517835
4453,2017-07-27,18.665000915527344,18.78499984741211,18.520000457763672,18.700000762939453,3312887.0,-0.0018716495178692227,1.5853849159828057,-0.2499965940518585,50.0,55.01313574552755,0.31678577603316427,0.12571865005350702,0.7451543210782887,0.0787928494761978,18.150833229297515,0.2649993896484375,0.07768240111865765,-0.14924917221069478,-0.8598920646726214,0.5613937202512318,-0.5045706184416581,0.2060722740202685,0.8832578352050788,35.58566840619356,-19.907019413803795,0.35532144623096273,7,0.3124990463256836,0.39749908447265625,0.9512491226196289,0.6574993133544922,1.1599998474121094,3,0.020626750744647593,3.0000000000000373,18.700000762939453,-1.5500061989185272,18.399999618530273,-1.2033944331296433,18.295000076293945,0.020626750744647593
4454,2017-07-28,18.395000457763672,18.655000686645508,18.299999237060547,18.375,5005577.0,-0.014465601099384884,-3.1764389094580947,-0.5714441416893733,46.00639113918038,54.66356095098011,0.5042049949625778,0.4096329005299566,1.00819927691024,0.3758060538970014,17.15756899080357,0.3650016784667969,0.06786328659652341,-0.4147496223449707,-1.1352426268594158,0.3057433821694744,-0.7749961246021932,-0.05450312008774816,1.1021279612500017,24.271873425972565,-29.702601461769866,0.3602465022572218,7,0.5725002288818359,0.6674995422363281,1.2099995613098145,0.9274997711181641,1.2250003814697266,4,0.04077194788453831,1.5853849159828057,18.665000915527344,3.0000000000000373,18.700000762939453,-1.5500061989185272,18.399999618530273,0.04077194788453831
4455,2017-07-31,18.38500022888184,18.5,17.829999923706055,18.375,7402959.0,-0.0005436384144047457,4.583339293803495,0.5000000000001776,44.535092697692185,53.971253498915125,0.4414892628923326,0.4232172210202698,1.0169483911311197,0.4109593709434556,16.45089787030124,0.6700000762939453,0.06744242989328342,-0.41324987411498526,-1.1538915687465057,0.32739182051653515,-0.7835707214307455,-0.042929026799225056,1.0630430716818324,58.11521984441663,5.605091990076076,0.3703208473157593,7,0.36250019073485973,0.4650001525878871,1.337500095367428,0.9374999999999964,1.3850002288818324,0,0.04541740952284079,-3.1764389094580947,18.395000457763672,1.5853849159828057,18.665000915527344,3.0000000000000373,18.700000762939453,0.04541740952284079
4456,2017-08-01,18.71999931335449,18.88999938964844,18.174999237060547,18.21999931335449,9487568.0,0.018221326097477286,-1.4237287039731443,49.9988556169954,40.55942656842704,49.848714198570775,0.05506028384667516,0.10917344726674827,0.6802130501155155,0.10475378290935922,15.333292476899368,0.7150001525878942,0.058583308530405276,-0.08800077438354847,-0.8185620847464357,0.6425605359793387,-0.45328142956499207,0.2772798807978951,0.6309613845977253,83.96224887313365,35.202011413011135,0.36528065518144437,8,0.027501106262210584,0.037500381469730115,1.002501010894779,0.6025009155273473,1.0850009918212926,1,0.012019251587750857,4.583339293803495,18.38500022888184,-3.1764389094580947,18.395000457763672,1.5853849159828057,18.665000915527344,0.012019251587750857
4457,2017-08-02,18.70499992370605,19.1200008392334,18.670000076293945,18.799999237060547,5639619.0,-0.0008012494764215727,-4.454587490029708,-0.18999862670899148,41.35471376853972,45.972236312468304,-0.0469682695070226,0.13461897111372068,0.6821439690219897,0.14819291777113008,14.181498363750988,0.4500007629394531,0.03602704337622242,-0.10525016784668395,-0.8341675909737809,0.623667255280413,-0.46970887941023065,0.25920854371686275,0.5547031277913916,67.82940922505487,22.42964845023357,0.3644587115635485,8,-0.10000038146972301,0.052499771118167615,1.0237503051757848,0.6175003051757848,1.4150009155273473,2,0.017642337613047898,-1.4237287039731443,18.71999931335449,4.583339293803495,18.38500022888184,-3.1764389094580947,18.395000457763672,0.017642337613047898
4458,2017-08-03,18.524999618530273,18.774999618530273,18.479999542236328,18.71999931335449,4094932.0,-0.00962311178347841,-1.0701770823573504,2.0526432027625496,37.39278937381396,44.7541108015494,-0.010757563380064283,0.3266408393090252,0.8410731290295708,0.35292108709097647,12.842060583691623,0.2950000762939453,0.005294130506946715,-0.2822504997253432,-1.0155520052654303,0.4510510058147439,-0.6489012524953885,0.08440025304470211,0.648921245299686,53.875907098880425,13.315643843285635,0.3666507527700442,8,-0.049999237060546875,0.2325000762939453,1.0600008964538574,0.7975006103515625,1.659999847412113,3,0.045614101921917616,-4.454587490029708,18.70499992370605,-1.4237287039731443,18.71999931335449,4.583339293803495,18.38500022888184,0.045614101921917616
4459,2017-08-04,19.229999542236328,19.2549991607666,18.59499931335449,18.6299991607666,7252185.0,0.038056676827180835,1.030769953079207,-3.0769298485856815,51.21254006519267,45.35688643642562,-0.6772394357298097,-0.35190273777851644,0.12469403754548836,-0.32715185246917855,11.154648495673,0.7299995422363281,-0.10330512999340868,0.39449949264526296,-0.3589827787237141,1.14798176401424,0.01775835696077266,0.7712406283297533,-1.3999996185302734,98.2456398656155,56.21398882804975,0.37674113568448897,8,-0.6875,-0.4724998474121094,0.1250004768371582,0.09250068664550781,1.1200008392333984,4,0.03094130186515498,-1.0701770823573504,18.524999618530273,-4.454587490029708,18.70499992370605,-1.4237287039731443,18.71999931335449,0.03094130186515498
4460,2017-08-07,19.23500061035156,19.28499984741211,18.975000381469727,19.25,3443532.0,0.00026006595082050943,6.29418364599228,-0.02499896685348667,52.17393467691729,46.13341409958723,-0.5977375348630503,-0.32721248854845086,0.10894323644111026,-0.30782198985761866,9.956778712396567,0.3099994659423828,-0.2141392978540928,0.37000055313109925,-0.39813449222961594,1.1381355984918144,-0.014066969549258346,0.7540680758114569,-1.3765007019042947,95.49556670561519,49.92175662600343,0.3840675226803579,8,-0.6775007247924769,-0.4775009155273402,0.11499929428100941,0.08749961853027699,1.314998626708988,0,0.020015607832871485,1.030769953079207,19.229999542236328,-1.0701770823573504,18.524999618530273,-4.454587490029708,18.70499992370605,0.020015607832871485
4461,2017-08-08,19.1299991607666,19.270000457763672,19.05500030517578,19.229999542236328,3345455.0,-0.005458874252826873,1.3888612209000455,6.666963377414494,45.49688190080841,45.41464113228574,-0.4227529288134022,-0.2001834763071173,0.19723990153405424,-0.18140791679773827,8.752783204503523,0.21500015258789062,-0.19878087469519556,0.2444991111755357,-0.5292060812851993,1.0182043036362707,-0.14235348505483358,0.631351707405905,-1.2144392547607445,80.7452636168055,36.250865229935044,0.38685259623036766,8,-0.5724992752075195,-0.3724994659423828,0.08625078201293945,0.19250106811523438,1.3500003814697266,1,0.03345537506920748,6.29418364599228,19.23500061035156,1.030769953079207,19.229999542236328,-1.0701770823573504,18.524999618530273,0.03345537506920748
4462,2017-08-09,19.174999237060547,19.26499938964844,18.82999992370605,19.024999618530273,4558930.0,0.0023523302806116586,1.6363610091610417,-1.4999904632932155,45.999998826247605,44.97019655742436,-0.4395076450492894,-0.26548993087750006,0.13877610946548202,-0.20539450923826763,8.629674433747589,0.4349994659423899,-0.15175881837315686,0.29374923706054545,-0.47218903581575944,1.0596875099368503,-0.08921989937760699,0.6767183734986979,-1.2046617333984386,86.3353330869182,43.00598162338568,0.3829691364381518,8,-0.6174993515014648,-0.4174995422363281,0.04125070571899414,0.18500137329101207,1.2100009918212926,2,0.03285533732369572,1.3888612209000455,19.1299991607666,6.29418364599228,19.23500061035156,1.030769953079207,19.229999542236328,0.03285533732369572
4463,2017-08-10,19.100000381469727,19.190000534057614,19.049999237060547,19.170000076293945,3338893.0,-0.003911283367660667,1.5454640033292717,-0.4666658189540073,61.77684354552186,46.72246904701785,-0.331137714719393,-0.2082568092887982,0.19658313214553047,-0.1078485553371209,8.563789674660798,0.14000129699706676,-0.10727565027869446,0.2232503890991211,-0.5360791857729978,0.98257996397124,-0.15641439833693838,0.6029151765351806,-1.0770763840576194,73.1885039487616,24.640325806162295,0.37966478743605964,8,-0.5425004959106445,-0.3425006866455078,0.11624956130981445,0.26999950408935547,1.404998779296875,3,0.05340316426136038,1.6363610091610417,19.174999237060547,1.3888612209000455,19.1299991607666,6.29418364599228,19.23500061035156,0.05340316426136038
4464,2017-08-11,18.959999084472656,19.020000457763672,18.725000381469727,18.96500015258789,4037013.0,-0.007329910691148189,4.130361229973132,0.0714441416893733,64.30103751442827,48.91868513776632,-0.11461615509055179,-0.09684870973913817,0.30693402311264606,0.060740992736562305,8.56549273249991,0.375,-0.10894780142260885,0.09824914932250906,-0.6407845439163964,0.8372828425614145,-0.2712676972969419,0.46776599594196,-0.88659205306055,41.964094127744794,-12.11156392240023,0.3695168466194525,8,-0.22999954223632812,-0.2024993896484375,0.25625085830688477,0.4100008010864258,1.8650016784667969,4,0.06460972788089148,1.5454640033292717,19.100000381469727,1.6363610091610417,19.174999237060547,1.3888612209000455,19.1299991607666,0.06460972788089148
4465,2017-08-14,19.114999771118164,19.209999084472656,19.040000915527344,19.1200008392334,2445360.0,0.008175142095468102,-1.1935420358338256,1.0,65.05261061399676,51.6401500317185,-0.17341291955191807,-0.26795015668775335,0.12347272481672888,-0.06296298920998922,8.997672642311603,0.25,-0.09562958855495651,0.2547498703002944,-0.48198130506303727,0.991481045663626,-0.11361571738137144,0.6231154579819602,-0.9931290270660575,71.559511018874,11.3340559645413,0.36836558768166655,8,-0.2325000762939453,-0.3575000762939453,0.03249979019165039,0.25500011444091797,1.739999771118164,0,0.06460897855816805,4.130361229973132,18.959999084472656,1.5454640033292717,19.100000381469727,1.6363610091610417,19.174999237060547,0.06460897855816805
4466,2017-08-15,19.05500030517578,19.239999771118164,18.975000381469727,19.225000381469727,2500454.0,-0.0031388682532468293,1.6500090599578474,33.992753623188406,58.313798291160346,53.52449275645412,-0.06805267939837734,-0.22167895210908029,0.152921586694859,0.028142342649513097,9.365457335509287,0.2649993896484375,-0.044124646266318734,0.19625034332275249,-0.5386741348136432,0.9311748214591482,-0.1712118957454436,0.5637125823909486,-0.8866043969892736,61.11120922593253,-2.7162434973718916,0.3674622390681974,8,-0.1725006103515625,-0.2975006103515625,0.009999275207519531,0.3149995803833008,1.5200004577636719,1,0.07845704056371439,-1.1935420358338256,19.114999771118164,4.130361229973132,18.959999084472656,1.5454640033292717,19.100000381469727,0.07845704056371439
4467,2017-08-16,19.1200008392334,19.200000762939453,19.075000762939453,19.13999938964844,2462128.0,0.003411206140991885,-1.2727540705033726,0.11763847905846428,60.508067677751114,56.09285701244714,-0.07598525259275135,-0.32707642823567085,0.051370712446058064,-0.03060600170885408,9.8310387371951,0.14500045776367188,0.021204297263768268,0.27625083923339844,-0.42176013919625177,0.9742618176630486,-0.07275464998142667,0.6252563284482235,-0.9069407734778672,76.69920891232852,8.915213424150494,0.3490054892148254,8,-0.18000125885009766,-0.3625011444091797,-0.055001258850097656,0.2499990463256836,1.5,2,0.07112963615630563,1.6500090599578474,19.05500030517578,-1.1935420358338256,19.114999771118164,4.130361229973132,18.959999084472656,0.07112963615630563
4468,2017-08-17,18.9950008392334,19.170000076293945,18.95499992370605,19.059999465942386,2247839.0,-0.006537656616808607,-1.9655099839519177,3.2501669051021276,64.8514772020174,57.60829447209434,0.13711470077784327,-0.24952336047362422,0.14277233495363006,0.10022229003834582,10.023969407212835,0.21500015258789418,0.07654117318342557,0.17325077056884908,-0.47204194054937076,0.8185434816870689,-0.14939558499025907,0.4958971261279572,-0.7390631822116056,52.427335486355965,-19.998918839665343,0.32264635555910937,8,0.009999275207519531,-0.2375011444091797,0.08374881744384766,0.3749990463256836,1.889999389648441,3,0.07317711651675496,-1.2727540705033726,19.1200008392334,1.6500090599578474,19.05500030517578,-1.1935420358338256,19.114999771118164,0.07317711651675496
4469,2017-08-18,18.774999618530273,18.88999938964844,18.70499992370605,18.850000381469727,3600016.0,-0.011582059014639379,1.3871086828115593,1.1538822700862097,58.7443677704753,58.338342593600785,0.3193721520095849,-0.010778974931039187,0.3183500878629566,0.3174868022978501,9.952192513349464,0.2900009155273473,0.12816895935389994,-0.059000396728514204,-0.6901196069547737,0.5721188134977453,-0.37456000184164395,0.25655920838461554,-0.4778994738928688,13.08405883904883,-58.62630067437927,0.31555960511312936,8,0.21250057220458984,-0.017499923706054688,0.32000017166137695,0.5950002670288086,1.760000228881836,4,0.09214378574627924,-1.9655099839519177,18.9950008392334,-1.2727540705033726,19.1200008392334,1.6500090599578474,19.05500030517578,0.09214378574627924
4470,2017-08-21,18.6299991607666,18.84499931335449,18.56999969482422,18.75,2714708.0,-0.007723060490534506,-1.2916656732549434,1.5999949137887188,47.79411902201868,58.59359116262415,0.41295469228383297,0.16928491609502672,0.4480806161314064,0.4607956382170286,9.780709042851923,0.2749996185302699,0.2100863115903664,-0.2207508087158203,-0.8078872347708952,0.36638561733925457,-0.5143190217433578,0.07281740431171713,-0.2933830280182086,8.955143150768775,-58.67710138239775,0.2935682130275372,8,0.28750038146972656,0.1275005340576172,0.4562506675720215,0.7400007247924805,1.8500003814697266,0,0.11782081057713434,1.3871086828115593,18.774999618530273,-1.9655099839519177,18.9950008392334,-1.2727540705033726,19.1200008392334,0.11782081057713434
4471,2017-08-22,19.01499938964844,19.030000686645508,18.700000762939453,18.700000762939453,2559610.0,0.020665606345953158,-1.095246745382985,-2.6249701978860664,56.431509326596846,59.75264788488518,0.011092769441923167,-0.17631865135652092,0.04455465408825532,0.07472868085236684,9.403481252587087,0.40000152587890625,0.19989901490010809,0.13349943161011169,-0.4175482548393106,0.6845471180595339,-0.14202441161459944,0.4090232748348228,-0.6404479083135008,70.63475243867789,2.9023871626141755,0.2755238432247111,8,-0.10999965667724965,-0.26749897003174183,0.14500045776366832,0.355000495910641,1.8350009918212855,1,0.09676572241120152,-1.2916656732549434,18.6299991607666,1.3871086828115593,18.774999618530273,-1.9655099839519177,18.9950008392334,0.09676572241120152
4472,2017-08-23,19.020000457763672,19.165000915527344,18.959999084472656,19.0049991607666,2421679.0,0.0002630064830795309,-2.904742874788832,0.04762337269149205,61.07381290285696,59.674533369033526,-0.02034673346761906,-0.16455369868980085,0.020704005174110307,0.0684396076430005,9.350872994167942,0.2050018310546875,0.18361208396006745,0.12250051498413228,-0.42492884905131234,0.6699298790195769,-0.15121416703359003,0.3962151970018546,-0.609031041785645,75.00007947280918,5.287147894548653,0.27371468201772264,8,-0.11500072479248047,-0.27250003814697266,0.1399993896484375,0.34999942779541016,2.0,2,0.08175606034441785,-1.095246745382985,19.01499938964844,-1.2916656732549434,18.6299991607666,1.3871086828115593,18.774999618530273,0.08175606034441785
4473,2017-08-24,19.049999237060547,19.225000381469727,19.01499938964844,19.075000762939453,2680113.0,0.0015772228483112993,-3.4210167041441686,-1.666624284806103,44.23077863581008,57.44450460474261,-0.06502179997057667,-0.17310571314312284,-0.01754589250494476,0.040188280250852415,9.379819349024524,0.2100009918212855,0.20216911602141963,0.13324937820434712,-0.40678256385151457,0.6732813202602088,-0.13676659282358372,0.40326534923227797,-0.604068603825155,73.28229603766937,6.882021248350668,0.2700159710279304,8,-0.14499950408935547,-0.30249881744384766,0.14500045776367188,0.32000064849853516,2.220001220703125,3,0.08241478556694704,-2.904742874788832,19.020000457763672,-1.095246745382985,19.01499938964844,-1.2916656732549434,18.6299991607666,0.08241478556694704
4474,2017-08-25,19.145000457763672,19.34499931335449,19.03499984741211,19.059999465942386,2991472.0,0.004986940919047722,-3.5925768942764984,-3.3998321635640933,47.27273147623693,55.46896247832485,-0.14641827937134977,-0.22033454133293873,-0.1350162915618789,-0.054331539055318956,8.88577511597641,0.30999946594237926,0.21773322336929724,0.1907505989074707,-0.29850549934225157,0.680006697157193,-0.05387745021739221,0.4353786480323336,-0.6655070559612106,74.19368335043829,10.999797818871045,0.2446280491248617,8,-0.1875009536743164,-0.5400009155273438,0.09749937057495117,0.22499942779541016,2.75,4,0.09088533452672576,-3.4210167041441686,19.049999237060547,-2.904742874788832,19.020000457763672,-1.095246745382985,19.01499938964844,0.09088533452672576
4475,2017-08-28,19.21999931335449,19.2450008392334,18.84499931335449,18.989999771118164,1927787.0,0.003917412055239877,1.8571272870942066,2.7058453943678487,52.77777777777767,54.85384908794899,-0.2290429398862841,-0.24197616021421098,-0.24013557831005983,-0.1256137524361698,7.7243994057389385,0.4000015258789098,0.18862224867508814,0.22399950027465465,-0.19870637575454353,0.6467053763038528,0.01264656226005556,0.43535243828925374,-0.688575556858904,80.62011148403874,18.83478648826045,0.21135293801459906,8,-0.26249980926513317,-0.6324996948242152,-0.03499937057494762,0.1500005722045934,2.6750011444091832,0,0.06841834448682471,-3.5925768942764984,19.145000457763672,-3.4210167041441686,19.049999237060547,-2.904742874788832,19.020000457763672,0.06841834448682471
4476,2017-08-29,18.94499969482422,19.059999465942386,18.78499984741211,19.0,3859743.0,-0.014307993150613374,2.142866485013537,-0.23913223757318797,43.783803846447256,52.99559755113746,0.0320863941227465,0.053486486015586365,0.008019453422289047,0.1515411310237056,7.4415489236180274,0.43499946594237926,0.15627727782489842,-0.06225013732910156,-0.4655587435695061,0.341058468911303,-0.2639044404493056,0.13940416579110249,-0.3647614049171004,28.571428571428754,-28.864735030598055,0.20165430312020294,8,0.012499809265136719,-0.3575000762939453,0.21250009536743164,0.4250001907348633,3.0799999237060547,1,0.08102401014191996,1.8571272870942066,19.21999931335449,-3.5925768942764984,19.145000457763672,-3.4210167041441686,19.049999237060547,0.08102401014191996
4477,2017-08-30,19.03499984741211,19.1200008392334,18.920000076293945,19.06999969482422,2046039.0,0.004750601955009648,1.9629273806159933,0.6363573311138854,48.257361686808835,51.1518069383365,-0.07961110238467839,-0.011091978098022537,-0.10398088831627206,0.06583819150061387,7.565775088285368,0.20000076293945312,0.10953322655762321,0.011250019073486328,-0.3661635500015059,0.38866358814847857,-0.17745676546401157,0.19995680361098422,-0.4088758960981487,44.6428997176443,-10.354533046220105,0.18870678453749617,8,-0.0775003433227539,-0.44750022888183594,0.11875009536743164,0.33500003814697266,2.565000534057617,2,0.09535069863971524,2.142866485013537,18.94499969482422,1.8571272870942066,19.21999931335449,-3.5925768942764984,19.145000457763672,0.09535069863971524
4478,2017-08-31,19.3700008392334,19.479999542236328,19.125,19.149999618530273,3441005.0,0.01759921168934686,-1.6296217804716089,-6.285776566757493,59.951483053789964,51.285930858704795,-0.39764045434899487,-0.2946485166105681,-0.4556086051984636,-0.26287394667541264,7.181567434731989,0.44499969482421875,0.09629578849628118,0.30400094985962056,-0.0243221893256802,0.6323240890449213,0.13983938026697018,0.46816251945227094,-0.7007443661970072,84.17284153905264,26.389676242301327,0.16416156959264988,8,-0.345001220703125,-0.715001106262207,-0.35000085830688477,-9.5367431640625e-07,2.279998779296875,3,0.08518324971820568,1.9629273806159933,19.03499984741211,2.142866485013537,18.94499969482422,1.8571272870942066,19.21999931335449,0.08518324971820568
4479,2017-09-01,19.825000762939453,19.950000762939453,19.415000915527344,19.415000915527344,4872265.0,0.0234899279294023,-1.609756324491296,1.8636253294492995,65.0423778469775,53.202404061478006,-0.7688915730059982,-0.7407663675381428,-0.9240640176504655,-0.704324733742844,7.916659816564736,0.5799999237060547,0.08324297628110244,0.7292508125305162,0.2605422811732261,1.1979593438878062,0.4948965468518729,0.9636050782091594,-1.0908848443670678,89.27039469806614,31.85715388540099,0.23435426567864492,9,-0.5,-0.9350004196166992,-0.8050007820129395,-0.4550008773803711,1.8249988555908203,4,0.07288774977126256,-1.6296217804716089,19.3700008392334,1.9629273806159933,19.03499984741211,2.142866485013537,18.94499969482422,0.07288774977126256
4480,2017-09-04,19.6200008392334,19.729999542236328,19.489999771118164,19.59000015258789,2183362.0,-0.010340474946627931,-1.0869413784238766,0.0731724336847198,61.27744237415514,53.74084106676226,-0.4567207037144776,-0.5327591473540174,-0.7332448646951697,-0.4861914838753165,8.636362362290647,0.33500099182128906,0.06646235298257963,0.5050008773803718,-0.016445189734518806,1.0264469444952624,0.24427784382292472,0.7657239109378189,-0.7642964362243063,71.67384855172595,14.11996185834289,0.2607230335574459,9,-0.2525005340576172,-0.7300004959106445,-0.6050004959106445,-0.2500009536743164,1.889999389648441,0,0.11595308466965193,-1.609756324491296,19.825000762939453,-1.6296217804716089,19.3700008392334,1.9629273806159933,19.03499984741211,0.11595308466965193
4481,2017-09-05,19.770000457763672,19.920000076293945,19.63999938964844,19.700000762939453,2366598.0,0.00764524016891599,-1.9473377770639984,2.333269756500731,62.54824520383211,53.904666877981725,-0.545752455369545,-0.6665262121874385,-0.8825958553062421,-0.6230102545097438,9.52523000744575,0.2999992370605469,0.08555110442382485,0.6230004310607917,0.024779543324726205,1.2212213187968572,0.3238899871927572,0.9221108749288263,-0.8048664187615451,82.52425386608199,26.260581382675127,0.29911044386803354,9,-0.4025001525878906,-0.7075004577636719,-0.971250057220459,-0.6125001907348633,1.9449996948242188,1,0.10748608754662481,-1.0869413784238766,19.6200008392334,-1.609756324491296,19.825000762939453,-1.6296217804716089,19.3700008392334,0.10748608754662481
4482,2017-09-06,19.80500030517578,19.93000030517578,19.565000534057614,19.6200008392334,2587261.0,0.0017703513708500207,-1.4745740794620277,2.642861035422343,66.19997695924613,56.34568891391905,-0.5114771949332031,-0.6871378824339871,-0.9121748734846804,-0.6411387999813343,10.203971542388361,0.3649997711181676,0.1523074511421001,0.6265002250671401,-0.040339839145541845,1.293340289279822,0.2930801929608009,0.9599202571734793,-0.7413795937799215,82.42420319139589,24.61464137775188,0.3334200321063409,9,-0.4375,-0.5900001525878906,-1.0525002479553223,-0.6475000381469727,1.8449993133544922,2,0.11209286943430774,-1.9473377770639984,19.770000457763672,-1.0869413784238766,19.6200008392334,-1.609756324491296,19.825000762939453,0.11209286943430774
4483,2017-09-07,20.1200008392334,20.200000762939453,19.6200008392334,19.979999542236328,4188951.0,0.01590510119685762,2.8666514079358114,0.7567659521821163,75.91523290957636,59.52818907317899,-0.7361504220156476,-0.9716199186290133,-1.195577133500123,-0.93686586594335,11.100834046654883,0.5799999237060547,0.1794703196987406,0.8905007362365716,0.10370833153717385,1.6772931409359693,0.4971045338868727,1.2838969385862704,-0.9677421226831804,89.8089249354903,25.2537315799741,0.39339620234969847,9,-0.6275005340576172,-0.7800006866455078,-1.438751220703125,-0.9625005722045898,1.6749992370605469,3,0.07355862229142529,-1.4745740794620277,19.80500030517578,-1.9473377770639984,19.770000457763672,-1.0869413784238766,19.6200008392334,0.07355862229142529
4484,2017-09-08,20.184999465942386,20.209999084472656,20.0,20.059999465942386,2580282.0,0.0032305479124157266,1.4000000000000974,0.8928488712687838,80.91452649205522,62.6544944858765,-0.7131013106400381,-0.9909453348232056,-1.2317616726620457,-0.9854503320702968,11.430995715305833,0.20999908447265625,0.2013731011312352,0.8942493438720724,0.010981749524841433,1.7775169382193035,0.45261554669845694,1.335883141045688,-0.9070117038254608,96.52782744836296,23.909372455084252,0.4416337971736153,9,-0.6875000000000036,-0.7950000762939489,-1.5687494277954137,-1.0274991989135778,1.5400009155273402,4,0.07257865699029331,2.8666514079358114,20.1200008392334,-1.4745740794620277,19.80500030517578,-1.9473377770639984,19.770000457763672,0.07257865699029331
4485,2017-09-11,20.350000381469727,20.43000030517578,20.2549991607666,20.290000915527344,2688524.0,0.008174432494077788,-1.6922636775774293,0.4799957275390625,79.08498796168021,66.57684827645795,-0.7833304408573838,-1.1158914886314264,-1.369627994209516,-1.1285998374768695,12.342374896660376,0.24500083923339488,0.27317876025730214,0.9975002288818366,0.0005966642997670135,1.9944037934639063,0.49904844659080183,1.4959520111728715,-0.9415310342229972,90.75145145961827,17.143381509161458,0.4984517822910343,9,-0.6750001907348633,-0.8500003814697266,-1.7000007629394531,-1.192500114440918,2.020000457763672,0,0.06388202519368491,1.4000000000000974,20.184999465942386,2.8666514079358114,20.1200008392334,-1.4745740794620277,19.80500030517578,0.06388202519368491
4486,2017-09-12,20.549999237060547,20.73500061035156,20.415000915527344,20.450000762939453,3356167.0,0.009827953407457235,-2.7647428417556354,1.6666560701910544,80.72289341205821,70.18412957926343,-0.8177084408245676,-1.2628954083055497,-1.5367073772797362,-1.3162999478745512,13.35349369931663,0.3850002288818324,0.3449582979232346,1.1227491378784187,0.0031273771321558286,2.2423708986246815,0.5629382575052873,1.68256001825155,-0.9780849365451694,84.18791784381618,10.311611456306949,0.5598108803731314,9,-0.6199989318847656,-0.8974990844726562,-1.8924994468688965,-1.3924989700317383,1.6350002288818395,1,0.0467153784653187,-1.6922636775774293,20.350000381469727,1.4000000000000974,20.184999465942386,2.8666514079358114,20.1200008392334,0.0467153784653187
4487,2017-09-13,20.479999542236328,20.53499984741211,20.3700008392334,20.45499992370605,2767942.0,-0.0034063113101230336,1.4444256064651946,0.2500000000000355,78.2608892319941,72.21850804350832,-0.5824284485907363,-1.1444610342737462,-1.4382750110207283,-1.2335651704667399,14.368970948013294,0.17999839782714844,0.4059359858951943,0.984749507904052,-0.21838461616760085,2.187883631975705,0.3831824458682256,1.5863165699398785,-0.6987297059504378,77.12994435330629,3.0471991095865576,0.6015670620358264,9,-0.404998779296875,-0.8274993896484375,-1.8224997520446777,-1.3224992752075195,1.8250007629394531,2,0.0603027655251942,-2.7647428417556354,20.549999237060547,-1.6922636775774293,20.350000381469727,1.4000000000000974,20.184999465942386,0.0603027655251942
4488,2017-09-14,20.38500022888184,20.415000915527344,20.045000076293945,20.104999542236328,3636869.0,-0.004638638451068822,1.1764623385074526,11.200198367283207,74.50595462917119,73.27001657486316,-0.3668930227132847,-0.9907851845472209,-1.312942837782483,-1.129287668612335,14.850166730331113,0.4349994659423828,0.5144027526234822,0.8202502250671415,-0.4211901021542168,2.0616905522885,0.19953006145646413,1.440970388677819,-0.4320588532641274,52.380940023667414,-20.7918727935237,0.6207201636106783,9,-0.2725000381469762,-0.7325000762939489,-1.727500438690189,-1.227499961853031,2.079999923706051,3,0.06205540227839479,1.4444256064651946,20.479999542236328,-2.7647428417556354,20.549999237060547,-1.6922636775774293,20.350000381469727,0.06205540227839479
4489,2017-09-15,20.5049991607666,20.51499938964844,20.239999771118164,20.25,6189881.0,0.00588662892015801,-1.0000000000000258,0.9107090551154168,74.95148291902478,74.78935441318202,-0.42498173076890566,-1.027196417465909,-1.4031682065664732,-1.2376995618953046,14.935261360823388,0.274999618530277,0.6203566684632591,0.8537491798400865,-0.3970438144369304,2.1045421741171033,0.22835268270157627,1.4791456769785967,-0.45999908447265625,66.66648238191759,-5.334441860688202,0.6253964971385091,9,-0.35499858856201527,-0.8524990081787109,-1.8474993705749512,-1.347498893737793,2.2300014495849574,4,0.06291153222749579,1.1764623385074526,20.38500022888184,1.4444256064651946,20.479999542236328,-2.7647428417556354,20.549999237060547,0.06291153222749579
4490,2017-09-18,20.825000762939453,20.864999771118164,20.6200008392334,20.655000686645508,2911736.0,0.015606028542792139,-1.041659712784811,0.666669159941059,85.8778976059126,77.38153801341319,-0.6214284463462114,-1.2377842916555721,-1.6884191595101505,-1.544375195341594,14.98664986451017,0.3600006103515625,0.6899827510143801,1.0640007019042983,-0.19466449357279103,2.3226658973813876,0.43466810416575186,1.6933332996428447,-0.7800006866455078,95.12207035793038,16.89942873199867,0.6293325977385451,9,-0.6100006103515625,-1.1075010299682617,-2.0812511444091797,-1.6675004959106445,1.9999999999999964,0,0.04321726701359507,-1.0000000000000258,20.5049991607666,1.1764623385074526,20.38500022888184,1.4444256064651946,20.479999542236328,0.04321726701359507
4491,2017-09-19,20.854999542236328,20.940000534057614,20.674999237060547,20.84499931335449,2827901.0,0.001440517560520771,1.9444226632618147,0.05882484937564499,85.54690293970398,79.53119645568628,-0.5379007289267648,-1.1835480936656317,-1.6850200252226983,-1.560498779122014,15.572961671021673,0.26500129699706676,0.7147144644057981,1.0019994735717788,-0.29546109782249985,2.2994600449660574,0.3532691878746377,1.6507297592689198,-0.6459995269775405,90.50268733563814,7.700622624516939,0.6487302856971393,9,-0.5749988555908203,-1.0999994277954102,-2.0349998474121094,-1.6974992752075195,1.8000011444091832,1,0.0726445135579521,-1.041659712784811,20.825000762939453,-1.0000000000000258,20.5049991607666,1.1764623385074526,20.38500022888184,0.0726445135579521
4492,2017-09-20,20.575000762939453,20.799999237060547,20.540000915527344,20.770000457763672,2774686.0,-0.013425978683423656,1.0392244861323041,-19.499523173748557,74.05193936980481,79.32416384015612,-0.1533135206904923,-0.8232899448742153,-1.3915968568991488,-1.2688306427361837,16.391306580725136,0.3149986267089844,0.7629169841181564,0.644250679016114,-0.6291752051206849,1.917676563152913,0.007537736947714535,1.2809636210845134,-0.2198006439209017,59.21792352708031,-22.443673318898057,0.6367129420683989,9,-0.10500049591064453,-0.8200006484985352,-1.7550010681152344,-1.4175004959106445,2.6399993896484375,2,0.07825023782759377,1.9444226632618147,20.854999542236328,-1.041659712784811,20.825000762939453,-1.0000000000000258,20.5049991607666,0.07825023782759377
4493,2017-09-21,20.6200008392334,20.709999084472656,20.48500061035156,20.684999465942386,2208851.0,0.002187123918605316,2.913089630465132,0.3333268124731197,68.97378960488216,77.99741529713688,-0.13402393681133873,-0.7848798634986736,-1.4201162128886935,-1.2949153402514497,17.348027250095242,0.2249984741210973,0.8022128316400554,0.610750675201416,-0.6271391540309139,1.848640504433746,-0.00819423941474895,1.229695589817581,-0.147840637207036,54.285807706770264,-25.322220074844246,0.6189449146161644,9,-0.1275005340576172,-0.8650007247924805,-1.7712512016296387,-1.4625005722045898,2.7099990844726527,3,0.08171675059956152,1.0392244861323041,20.575000762939453,1.9444226632618147,20.854999542236328,-1.041659712784811,20.825000762939453,0.08171675059956152
4494,2017-09-22,20.88500022888184,20.98500061035156,20.600000381469727,20.625,4215981.0,0.012851570264935663,-1.4838767235385455,-4.000088033335126,79.35040244707662,78.02690579551427,-0.32328263735841745,-0.9621700110304054,-1.6674724140599615,-1.5421404515797228,18.83201997383669,0.3850002288818324,0.8418671518293763,0.7887500762939474,-0.4379179824716495,2.0154181350595444,0.17541604691114898,1.402084105676746,-0.39999961853028054,79.99992370605611,-0.5864546841646927,0.6133340293827994,9,-0.3699998855590856,-1.1075000762939489,-2.003750324249271,-1.727499961853031,2.619998931884762,4,0.0756523776102751,2.913089630465132,20.6200008392334,1.0392244861323041,20.575000762939453,1.9444226632618147,20.854999542236328,0.0756523776102751
4495,2017-09-25,20.53499984741211,20.95499992370605,20.46999931335449,20.864999771118164,3305369.0,-0.016758457152694417,-1.108693759251625,-1.2692293584711707,66.2420547244018,76.41792371910799,0.062267752037840296,-0.5360873126295544,-1.2998247612507683,-1.1745440051879683,19.826255263439705,0.4850006103515625,0.820766311583089,0.3729996681213379,-0.7955008051891284,1.5415001414318041,-0.21125056853389523,0.957249904776571,0.4500007629394496,12.621431137481293,-64.92238316801371,0.5842502366552326,9,-0.01999950408935547,-0.7574996948242188,-1.6624999046325684,-1.3774995803833008,2.969999313354492,0,0.10713419913741573,-1.4838767235385455,20.88500022888184,2.913089630465132,20.6200008392334,1.0392244861323041,20.575000762939453,0.10713419913741573
4496,2017-09-26,20.479999542236328,20.565000534057614,20.21500015258789,20.270000457763672,3690014.0,-0.002678368910857931,-1.1875044703525992,-0.6363610091610554,64.21053307869855,74.85677303540848,0.11878600303711195,-0.37965758726300436,-1.2255181250427398,-1.1029670185077123,20.482283237612585,0.350000381469723,0.7817839682891545,0.24124937057495188,-0.7834806971595718,1.2659794383094756,-0.27111566329230996,0.7536144044422137,0.5050010681152308,34.4154846892016,-40.75490796485216,0.5123650338672612,9,0.03500080108642578,-0.6374988555908203,-1.6424999237060547,-1.3399991989135742,4.005001068115231,1,0.11450201528896398,-1.108693759251625,20.53499984741211,-1.4838767235385455,20.88500022888184,2.913089630465132,20.6200008392334,0.11450201528896398
4497,2017-09-27,20.850000381469727,20.895000457763672,20.524999618530273,20.56999969482422,2831077.0,0.01806644763200982,1.0,1.3333424159854677,65.02058840612928,73.8028434550705,-0.2159167086113527,-0.6394986920835777,-1.5823148719846216,-1.4592606851787764,21.555403896292596,0.41500091552734375,0.753913243432077,0.5205001831054688,-0.3677555007574256,1.408755866968363,0.07637234117402159,0.9646280250369159,0.10499954223632457,82.46751316565228,8.770869053307905,0.44412784193144744,9,-0.25,-0.9650001525878906,-2.0237503051757812,-1.7325000762939453,3.114999771118164,2,0.0865707564581133,-1.1875044703525992,20.479999542236328,-1.108693759251625,20.53499984741211,-1.4838767235385455,20.88500022888184,0.0865707564581133
4498,2017-09-28,21.020000457763672,21.15999984741211,20.940000534057614,20.950000762939453,2996654.0,0.008153480728232188,-3.8888653414145193,0.24999829701432552,66.46946095349446,72.86039657001157,-0.3200233084311357,-0.7162704257600296,-1.7373467496083563,-1.6148250614640105,23.359831314567174,0.3099994659423828,0.7033602404169841,0.6080002784729004,-0.20863826304578836,1.4246388199915891,0.1996810077135578,1.016319549232243,-0.8050003051757812,85.18524498841462,13.782709832683494,0.40831927075934427,9,-0.3325004577636719,-1.0475006103515625,-2.1937503814697266,-1.9025001525878906,3.354999542236328,3,0.10442434096206221,1.0,20.850000381469727,-1.1875044703525992,20.479999542236328,-1.108693759251625,20.53499984741211,0.10442434096206221
4499,2017-09-29,21.270000457763672,21.270000457763672,21.049999237060547,21.084999084472656,3786470.0,0.011893434564967498,1.378373920036291,2.6428882833787464,67.55727330371359,70.82477164754502,-0.5029908967808119,-0.8985322799704534,-1.9399896380227375,-1.8481503994613604,24.318308713562313,0.25,0.6706526714942243,0.785750293731688,-0.0671040922792443,1.6386046797426204,0.35932310072622187,1.2121774867371542,-1.0361003112792986,100.0,29.76253683182017,0.42642719300546583,9,-0.5275001525878906,-1.2425003051757812,-2.4437503814697266,-2.1525001525878906,3.2399997711181676,4,0.09684999631443203,-3.8888653414145193,21.020000457763672,1.0,20.850000381469727,-1.1875044703525992,20.479999542236328,0.09684999631443203
4500,2017-10-02,21.895000457763672,21.90999984741211,21.424999237060547,21.440000534057614,5061419.0,0.02938410844142081,1.0000078653762206,2.4594407901519872,72.08541920353582,69.32905123241522,-1.0730974706472516,-1.4170068419334285,-2.5018176396440595,-2.460975002676701,25.633767130973993,0.6399993896484375,0.6752348806230266,1.2970003128051744,0.3302399930405464,2.2637606325698023,0.8136201529228586,1.7803804726874901,-1.6196562988281258,99.1150800974042,29.3764556516484,0.4833801598823142,10,-0.8325004577636719,-1.5475006103515625,-3.11375093460083,-2.7775001525878906,2.4049987792968786,0,0.07353270926432187,1.378373920036291,21.270000457763672,-3.8888653414145193,21.020000457763672,1.0,20.850000381469727,0.07353270926432187
4501,2017-10-03,21.895000457763672,21.895000457763672,21.895000457763672,21.895000457763672,0.0,0.0,1.0,0.0,73.7815401896194,69.2990068790613,-1.0170085237033035,-1.3171768500627188,-2.4407281384644754,-2.4485961765157143,26.647063167412167,0.0,0.6730611733951974,1.190750312805175,0.1434162254736755,2.2380844001366746,0.6670832691394253,1.7144173564709249,-1.5215769575195317,98.91701175670224,28.869388574600237,0.5236670436657492,10,-0.8325004577636719,-1.5475006103515625,-3.1225008964538574,-2.7775001525878906,2.2899990081787145,1,0.07353270926432187,1.0000078653762206,21.895000457763672,1.378373920036291,21.270000457763672,-3.8888653414145193,21.020000457763672,0.07353270926432187
4502,2017-10-04,22.024999618530273,22.125,21.739999771118164,22.100000381469727,4576580.0,0.0059373901826298425,5.160003662109375,-100.0,77.24252996946964,70.2177558084599,-1.0277768205905389,-1.3410900335825566,-2.516539076490595,-2.5591875441425707,28.023618383405278,0.38500022888183594,0.6160496321133877,1.2097495079040534,0.09528713293180147,2.3242118828763054,0.6525183204179292,1.7669806953901777,-1.559381537456055,91.56114543982517,18.482418078639583,0.5572311874861254,10,-0.8549995422363281,-1.5024995803833008,-3.252500057220459,-2.907499313354492,1.25,2,0.1116913068979859,1.0,21.895000457763672,1.0000078653762206,21.895000457763672,1.378373920036291,21.270000457763672,0.1116913068979859
4503,2017-10-05,21.600000381469727,21.924999237060547,21.5049991607666,21.729999542236328,4203096.0,-0.01929621995103159,-1.624987334076401,1.7333045114694063,66.51586235784058,68.79169579854478,-0.5019287567580477,-0.8427353700789517,-2.040044578870095,-2.1158572836872978,28.709821981029283,0.5200004577636719,0.5505603771444747,0.7107502937316887,-0.40587684903279353,1.827377436496171,0.15243672234944583,1.2690638651139317,-1.001631746881447,51.16286084349107,-21.78814459689051,0.5583135713822414,10,-0.43000030517578125,-0.9750003814697266,-2.827500820159912,-2.4825000762939453,1.9200000762939453,3,0.10949072821068362,5.160003662109375,22.024999618530273,1.0,21.895000457763672,1.0000078653762206,21.895000457763672,0.10949072821068362
4504,2017-10-06,21.649999618530273,21.71500015258789,21.51499938964844,21.670000076293945,2554739.0,0.0023147794526634513,2.6363573311138206,0.1538506683099315,63.54679586959855,68.49222259245553,-0.48276937179593205,-0.8193621570190075,-2.028201585693459,-2.149683248216334,29.41441948007909,0.20000076293944957,0.5473877711963127,0.6874995231628418,-0.4268118264819307,1.8018108728076143,0.13034384834045554,1.244655197985228,-0.9295004747090552,32.14287660557708,-36.43374713821756,0.5571556748223863,10,-0.4799995422363281,-0.8799991607666016,-2.809999942779541,-2.799999237060547,1.659999847412113,4,0.12586607064590405,-1.624987334076401,21.600000381469727,5.160003662109375,22.024999618530273,1.0,21.895000457763672,0.12586607064590405
4505,2017-10-09,21.649999618530273,21.834999084472656,21.549999237060547,21.7450008392334,2721895.0,0.0,1.072743414390545,4.7499523173755485,63.184091876712394,68.37817357001263,-0.344166523501098,-0.7557221138849499,-1.964761916046097,-2.130391867441496,29.81130407766677,0.2849998474121094,0.5713260062283041,0.6224995613098159,-0.4930391348748202,1.738038257494452,0.06473021321749783,1.180268909402134,-0.8171404062147509,23.387138950159816,-40.66382461475391,0.5577693480923186,10,-0.3249998092651367,-0.8424997329711914,-2.54249906539917,-2.7599992752075195,2.280000686645508,0,0.1321016471475449,2.6363573311138206,21.649999618530273,-1.624987334076401,21.600000381469727,5.160003662109375,22.024999618530273,0.1321016471475449
4506,2017-10-10,21.51000022888184,21.75,21.44499969482422,21.674999237060547,2554894.0,-0.006466484624258806,-1.0677981443765558,1.736809347895883,66.26087106513721,68.51598275434685,-0.04771424881319675,-0.5693026958219782,-1.7724413473824505,-1.973874875008672,29.608936370879523,0.30500030517578125,0.5468001365491588,0.43450012207031463,-0.6771364670644537,1.546136711205083,-0.12131817249706955,0.9903184166376988,-0.5737697535515593,9.558897777379379,-52.82714770378448,0.5558182945673846,10,0.022500038146969104,-0.6649999618530309,-2.381249904632572,-2.6199998855590856,2.174999237060547,1,0.1297070654807586,1.072743414390545,21.649999618530273,2.6363573311138206,21.649999618530273,-1.624987334076401,21.600000381469727,0.1297070654807586
4507,2017-10-11,21.71500015258789,21.739999771118164,21.5,21.549999237060547,2388520.0,0.009530447304728185,1.2325544259328258,-1.0000115597581913,68.03953964679775,68.69043594249166,-0.13087309615097809,-0.7136233617720187,-1.9211756765396544,-2.166506127209299,29.539704286831576,0.23999977111816406,0.5893394650634569,0.5777500152587898,-0.5318087985046027,1.6873088290221823,0.022970608377093527,1.132529422140486,-0.683668115284032,56.25014901175405,-6.8647282900294755,0.5547794068816961,10,-0.1275005340576172,-0.869999885559082,-2.5,-2.8249998092651367,2.789999008178711,2,0.1137462259266957,-1.0677981443765558,21.51000022888184,1.072743414390545,21.649999618530273,2.6363573311138206,21.649999618530273,0.1137462259266957
4508,2017-10-12,21.649999618530273,21.82999992370605,21.530000686645508,21.739999771118164,2675817.0,-0.0029933471609886464,1.2222128032326294,-0.5454524437046284,63.49205708457458,68.2387452514762,0.036756073384058396,-0.5786613302020953,-1.7937019495087938,-2.092183566229245,30.500807028096315,0.2999992370605433,0.6487347226652318,0.4494995117187486,-0.6231111302122798,1.522110153649777,-0.08680580924676562,0.9858048326842628,-0.5311741442107234,52.56416526468172,-8.067257740676993,0.5363053209655151,10,0.125,-0.7774991989135742,-2.3587493896484375,-2.7599992752075195,2.645000457763672,3,0.07505773804306037,1.2325544259328258,21.71500015258789,-1.0677981443765558,21.51000022888184,1.072743414390545,21.649999618530273,0.07505773804306037
4509,2017-10-13,21.795000076293945,21.825000762939453,21.61000061035156,21.655000686645508,2821749.0,0.006697480846122872,1.1499933243052864,-1.5555461365659307,73.95438461878767,68.44640807539308,-0.028990176578304272,-0.6556799882919293,-1.8959839663214098,-2.225966167027863,31.327329764671784,0.21500015258789418,0.6887623246819174,0.529999923706054,-0.521450010360887,1.581449857772995,0.004274956672581709,1.0557248907395262,-0.5956806399199586,89.74382800579053,22.08772742689544,0.525724967033471,10,-0.010000228881835938,-0.7325000762939453,-2.3787498474121094,-2.7799997329711914,2.680000305175785,4,0.07914661048090488,1.2222128032326294,21.649999618530273,1.2325544259328258,21.71500015258789,-1.0677981443765558,21.51000022888184,0.07914661048090488
4510,2017-10-16,21.725000381469727,21.8799991607666,21.68000030517578,21.850000381469727,1892931.0,-0.0032117317999166284,1.1621783239854833,-0.8928610354223433,73.53500040743015,68.41901476626094,0.016046506874499045,-0.5426177467169282,-1.7833596954423925,-2.144642601522534,31.625934288450285,0.1999988555908203,0.7141808867244421,0.415000247955323,-0.6341948179777575,1.4641953138884034,-0.10959728501121901,0.939597780921865,-0.4516265000056592,64.3680529673558,-7.183243697310658,0.5245975329665408,10,0.05999946594238281,-0.6400003433227539,-2.2812509536743164,-2.705000877380371,3.555000305175785,0,0.07295737890180098,1.1499933243052864,21.795000076293945,1.2222128032326294,21.649999618530273,1.2325544259328258,21.71500015258789,0.07295737890180098
4511,2017-10-17,22.3700008392334,22.57999992370605,21.975000381469727,22.049999237060547,6656494.0,0.02968931859323809,-1.5744698983422125,-2.5600128173828125,76.02742141979992,68.28400270518654,-0.6196524417101976,-1.1260307870862114,-2.373976760610006,-2.7766889713128577,32.164079460072855,0.8549995422363246,0.736755946670435,0.984250640869142,-0.14252056103693178,2.111021842775216,0.42086503991610513,1.547636241822179,-1.0284968682864566,80.55563895300708,9.95616958888607,0.5633856009530367,10,-0.3575010299682617,-1.0575008392333984,-2.782500743865967,-3.2400007247924805,2.204999923706051,1,0.06973622742143104,1.1621783239854833,21.725000381469727,1.1499933243052864,21.795000076293945,1.2222128032326294,21.649999618530273,0.06973622742143104
4512,2017-10-18,22.184999465942386,22.665000915527344,22.155000686645508,22.479999542236328,4794725.0,-0.008270065549865757,-1.8732598685801172,-0.9218706228058039,69.84666473873881,68.65409185861967,-0.4577003913283626,-0.8582298253302945,-2.137071168006784,-2.5781609033845747,33.17959695266115,0.5100002288818359,0.6836063944389217,0.7187493324279828,-0.3940984441166755,1.831597108972641,0.16232544415565542,1.2751732207003101,-0.7196458997195343,57.70913191287735,-10.589063537489821,0.5564238882723288,10,-0.12999916076660512,-0.8299989700317418,-2.3937492370605504,-2.9024991989135778,2.4099998474121023,2,0.06761325382507888,-1.5744698983422125,22.3700008392334,1.1621783239854833,21.725000381469727,1.1499933243052864,21.795000076293945,0.06761325382507888
4513,2017-10-19,22.30500030517578,22.38999938964844,21.93000030517578,22.299999237060547,3938396.0,0.005409098134873336,4.257155313351325,-0.016952768887595976,68.44919313381776,69.19880266575514,-0.5220827964868988,-0.8912152921443024,-2.200285407938992,-2.6850772939587166,34.14679313470426,0.4599990844726598,0.6271747239819874,0.7545001983642585,-0.34362702537826806,1.852627422106785,0.205436586492997,1.30356381023552,-0.6956890570363896,65.8767292686632,1.5229755051794314,0.5490636118712627,10,-0.25,-0.9499998092651367,-2.4412498474121094,-3.0225000381469727,2.4099998474121094,3,0.09863254093210294,-1.8732598685801172,22.184999465942386,-1.5744698983422125,22.3700008392334,1.1621783239854833,21.725000381469727,0.09863254093210294
4514,2017-10-20,22.46500015258789,22.6299991607666,22.075000762939453,22.350000381469727,5514179.0,0.007173272594620084,1.4943872237009606,22.995041952707858,62.179479864431606,69.08717910883504,-0.6194599457155547,-0.9768604722655283,-2.295955276415107,-2.8361187705591036,34.78941440008509,0.5549983978271484,0.5484857540610193,0.8355000495910652,-0.2880794190336289,1.9590795182157592,0.2737103152787199,1.3972897839034104,-0.7290061443619464,79.69536659798925,18.923302039772828,0.561789734312347,10,-0.4099998474121094,-1.0249996185302734,-2.5824999809265137,-3.182499885559082,1.7950000762939489,4,0.08146004501563486,4.257155313351325,22.30500030517578,-1.8732598685801172,22.184999465942386,-1.5744698983422125,22.3700008392334,0.08146004501563486
4515,2017-10-23,22.73500061035156,22.770000457763672,22.4950008392334,22.60000038146973,2751390.0,0.012018716044057687,1.6829241061044482,1.1739173701755805,66.09195318300608,69.06841045526491,-0.8039070100023658,-1.1316098558852907,-2.502158881430681,-3.095499870871077,35.93027113813919,0.30500030517578125,0.542036433891603,0.9955004692077587,-0.10748560222556236,2.0984865406410798,0.44400743349109817,1.5469935049244192,-0.8875257732494468,95.83335225543892,38.238702301590806,0.5514930357166614,10,-0.600000381469723,-1.2425003051757777,-2.8337502479553187,-3.4525003433227504,1.5900001525878906,0,0.0765339663252933,1.4943872237009606,22.46500015258789,4.257155313351325,22.30500030517578,-1.8732598685801172,22.184999465942386,0.0765339663252933
4516,2017-10-24,22.82500076293945,22.854999542236328,22.51000022888184,22.73500061035156,4680539.0,0.003958660662930047,3.6000610360873213,0.6666666666667017,65.56421489645778,68.7933743718938,-0.7685825951705283,-1.0929571351065057,-2.5240667606826825,-3.1746487127783034,37.91220536261759,0.34499931335448863,0.5546960419426092,0.9682505607604952,-0.06750648303844642,2.004007604559437,0.45037203886102617,1.4861290826599642,-0.8483723389447206,96.7568860497433,41.66353240395793,0.5178785218994703,10,-0.6325006484985316,-1.2900009155273402,-2.8587508201599086,-3.47750091552734,0.39499855041503906,1,0.10755749580049101,1.6829241061044482,22.73500061035156,1.4943872237009606,22.46500015258789,4.257155313351325,22.30500030517578,0.10755749580049101
4517,2017-10-25,22.65500068664551,22.88999938964844,22.559999465942386,22.795000076293945,3397187.0,-0.00744797680664111,1.0000115597581267,-1.5555461365658911,72.78615966674607,69.82605243657953,-0.5042481414082722,-0.8229927664883938,-2.2886413937105665,-2.997709439634523,39.40215345511803,0.3299999237060547,0.5696170351007979,0.7080004692077679,-0.2714217487424939,1.6874226871580298,0.21828936023263878,1.197711578182897,-0.5378328837321256,75.52094509214896,19.107105840206046,0.48971110897513015,10,-0.40500068664551137,-1.1025009155273473,-2.6375002861022985,-3.2700004577636754,0.5450000762939382,2,0.08474950421986627,3.6000610360873213,22.82500076293945,1.6829241061044482,22.73500061035156,1.4943872237009606,22.46500015258789,0.08474950421986627
4518,2017-10-26,23.21500015258789,23.2450008392334,22.67499923706055,22.67499923706055,5087560.0,0.024718580841733617,-1.111113465858532,-3.8571662125341324,77.69909831444582,70.24213173609711,-0.9151436456634663,-1.275513026522944,-2.771329658351533,-3.544888149695552,40.678460835166995,0.5900001525878871,0.6062008316967535,1.158249950408937,0.12571433533208065,2.1907855654857933,0.641982142870507,1.674517757947367,-0.9587226640621935,97.4358389154523,36.384132853215334,0.5162678075384283,10,-0.7524995803833008,-1.484999656677246,-3.1024999618530273,-3.8299999237060547,-0.6900005340576172,3,0.05944428824880976,1.0000115597581267,22.65500068664551,3.6000610360873213,22.82500076293945,1.6829241061044482,22.73500061035156,0.05944428824880976
4519,2017-10-27,23.32999992370605,23.44499969482422,23.15999984741211,23.40999984741211,4140862.0,0.004953683840718925,2.8000076294139338,-0.14814775569025465,78.57141003550026,70.80173280588268,-0.882287400036958,-1.294647051808706,-2.798995549291842,-3.650020577722916,41.92380518448161,0.2849998474121094,0.6278667966234863,1.1702497482299776,0.060093160322136185,2.280406336137819,0.6151714542760587,1.7253280421838966,-0.8759777650388152,87.89474635244194,21.166676469218018,0.55507829395392,10,-0.6424999237060511,-1.4999999999999964,-3.2062497138977015,-3.944999694824215,-0.9599990844726527,4,0.059365633665284134,-1.111113465858532,23.21500015258789,1.0000115597581267,22.65500068664551,3.6000610360873213,22.82500076293945,0.059365633665284134
4520,2017-10-30,23.5049991607666,23.614999771118164,23.38500022888184,23.42499923706055,3924935.0,0.007501038904107693,-1.8750312928414732,-0.9999999999999112,83.5293680173465,71.6352824278323,-0.869698961640065,-1.4154138131883478,-2.8781522510131587,-3.7983070332133018,42.421463182072905,0.2849998474121129,0.6875208016114627,1.2647490501403809,0.01119629146901957,2.518301808811742,0.6379726708047002,1.8915254294760615,-0.8527814948679691,90.04518950940553,15.421124138344425,0.6267763793356798,10,-0.7324991226196289,-1.5899991989135742,-3.3587489128112793,-4.097498893737793,-0.6899986267089879,0,0.032120871945209295,2.8000076294139338,23.32999992370605,-1.111113465858532,23.21500015258789,1.0000115597581267,22.65500068664551,0.032120871945209295
4521,2017-10-31,23.5049991607666,23.5049991607666,23.5049991607666,23.5049991607666,0.0,0.0,1.0,0.0,82.31042382352176,73.02014454836375,-0.7730641607896338,-1.358250547132812,-2.792745257217856,-3.7749954951056495,42.946015236239774,0.0,0.7148656371339257,1.1842491149902337,-0.17801772725356813,2.5465159572340355,0.5031156938683345,1.8653825361121328,-0.660225073824062,89.57340487847206,12.103630213541678,0.6811334211219006,10,-0.7324991226196289,-1.5899991989135742,-3.3587489128112793,-4.097498893737793,-1.0249996185302734,1,0.034886263835378184,-1.8750312928414732,23.5049991607666,2.8000076294139338,23.32999992370605,-1.111113465858532,23.21500015258789,0.034886263835378184
4522,2017-11-01,24.48500061035156,24.72500038146973,24.0049991607666,24.04999923706055,8815546.0,0.04169331991386449,-1.7428538212256541,100.0,88.46673633529576,75.24431601519463,-1.556145716575493,-2.260397141857201,-3.674352327383314,-4.725750082623097,43.54815234981834,1.2200012207031286,0.7829706253937729,2.041250514984128,0.379998992022589,3.702502037945667,1.2106247535033567,2.8718762764648993,-1.486181386573893,88.29270062737744,7.355589413570499,0.8306257614807695,11,-1.085000038146969,-1.860000610351559,-4.306250095367428,-5.07750034332275,-1.8700008392333949,2,-0.05166433593888753,1.0,23.5049991607666,-1.8750312928414732,23.5049991607666,2.8000076294139338,23.32999992370605,-0.05166433593888753
4523,2017-11-02,23.96500015258789,24.44499969482422,23.65999984741211,24.434999465942386,9427659.0,-0.021237510508528512,2.204082506490827,-1.080454780633702,76.72411727647767,76.86038683875529,-0.8670957506008925,-1.6381195083382707,-3.0609383602765696,-4.173960462305693,44.51396368116084,0.8250007629394496,0.782967354602178,1.40300006866455,-0.34004451017146664,3.146044647500567,0.5314777792465435,2.2745223580825567,-0.6209446972718133,51.437701627400365,-27.21284675637073,0.8715222894180076,11,-0.3549995422363281,-1.1324996948242188,-3.7224998474121094,-4.557499885559082,-1.1700000762939453,3,-0.031921526592013416,-1.7428538212256541,24.48500061035156,1.0,23.5049991607666,-1.8750312928414732,23.5049991607666,-0.031921526592013416
4524,2017-11-03,24.375,24.440000534057614,24.09499931335449,24.20000076293945,4748461.0,0.01710827643653645,1.2623008229732624,-0.3723393462248693,80.11360853173737,78.41834854416987,-1.0925647045732525,-1.9325864571812055,-3.373897121950911,-4.556968867586711,45.53196865695834,0.475000381469723,0.8371391726611819,1.6767498970031731,-0.1879026548546321,3.5414024488609783,0.7444236210742723,2.609076172932074,-0.7547555594531907,73.88057152129514,-6.304943234406778,0.9323262759289019,11,-0.7574996948242152,-1.4875001907348633,-4.045000076293945,-4.880000114440918,-1.4699993133544886,4,-0.07589745154747596,2.204082506490827,23.96500015258789,-1.7428538212256541,24.48500061035156,1.0,23.5049991607666,-0.07589745154747596
4525,2017-11-06,24.51000022888184,24.834999084472656,24.40500068664551,24.59000015258789,4578751.0,0.005538470928485806,-1.96551633419498,-0.4571444141689077,77.50639623198461,79.74525758145063,-1.0608640106808416,-1.9418987868274442,-3.410704580858873,-4.667910399321482,46.54535967860575,0.45999908447265625,0.9050522759013298,1.668750095367436,-0.29352799409688046,3.6310281848317523,0.6876110506352795,2.6498891400995923,-0.8500003814697301,75.56399441849553,-4.385725889993296,0.9811390447321579,11,-0.81250095367432,-1.380001068115238,-4.1250000000000036,-4.960000038146976,-1.4799995422363281,0,-0.08731127579210429,1.2623008229732624,24.375,2.204082506490827,23.96500015258789,-1.7428538212256541,24.48500061035156,-0.08731127579210429
4526,2017-11-07,24.29999923706055,24.7450008392334,24.20499992370605,24.67499923706055,4329858.0,-0.008567971842522892,1.0970778860042647,4.687504470352829,77.01147185335218,80.21473671329578,-0.6924498120242077,-1.5938800315853818,-3.0940611107270257,-4.431314815020581,47.73525758724305,0.5400009155273473,0.9966137540001263,1.3192491531372106,-0.6412320226051591,3.2797303288795803,0.33900856526602396,2.299489741008397,-0.4049995422363324,54.468068528240444,-27.126101989862583,0.9802405878711856,11,-0.5450000762939489,-1.159999847412113,-3.5949993133544957,-4.429999351501468,-1.1749992370605504,1,-0.061111059655431066,-1.96551633419498,24.51000022888184,1.2623008229732624,24.375,2.204082506490827,23.96500015258789,-0.061111059655431066
4527,2017-11-08,24.184999465942386,24.45499992370605,24.184999465942386,24.34000015258789,4299638.0,-0.004732501017645108,-2.483861440964813,0.4133351643880114,74.0408991949628,79.80827014446432,-0.37727006022069887,-1.3537538788110446,-2.8744578496178086,-4.287963637649046,48.968743703156264,0.27000045776366477,1.059162391098809,1.0807494163513205,-0.8550414296316546,3.0165402623342956,0.11285399335983115,2.04864483934281,-0.10199989318848068,44.680847610050336,-37.29449377661784,0.9678954229914881,11,-0.18750000000000355,-1.0450000762939489,-3.4799995422363317,-4.314999580383304,-1.3799991607666051,2,-0.07049824111458258,1.0970778860042647,24.29999923706055,-1.96551633419498,24.51000022888184,1.2623008229732624,24.375,-0.07049824111458258
4528,2017-11-09,23.274999618530273,24.290000915527344,23.274999618530273,24.26000022888184,8192568.0,-0.037626622596936055,-1.060915062042043,6.354814495785562,58.6909781215734,77.59933326513911,0.6058470368404869,-0.3328357312015342,-1.87907182812571,-3.353658108775946,49.31822295927917,1.0150012969970703,1.1034259915822666,0.0894995689392104,-1.7216872647586214,1.9006864026370422,-0.8160938479097055,0.9950929857881263,1.5599994659423828,0.0,-78.86551250280723,0.9055934168489155,11,0.7799997329711914,-0.13500022888183594,-2.4287495613098145,-3.297499656677246,-0.5749988555908239,3,-0.02835659970909965,-2.483861440964813,24.184999465942386,1.0970778860042647,24.29999923706055,-1.96551633419498,24.51000022888184,-0.02835659970909965
4529,2017-11-10,23.520000457763672,23.76499938964844,22.82500076293945,23.290000915527344,6600627.0,0.010526352019285978,1.6111167036658254,-0.23350192864777694,58.46817136583388,74.81475585941547,0.4365388102464145,-0.46586272900709247,-2.0487473358222097,-3.5735600405941668,49.37251119064279,0.9399986267089915,1.1583359092413659,0.24825038909911967,-1.4445522280318777,1.941053006230117,-0.5981509194663772,1.0946516976646166,1.283798637390138,34.577128118897306,-40.40122146285846,0.8464013085654983,11,0.3099994659423828,-0.3800010681152344,-2.622500419616699,-3.5425004959106445,-0.3850002288818324,4,-0.030824845550987745,-1.060915062042043,23.274999618530273,-2.483861440964813,24.184999465942386,1.0970778860042647,24.29999923706055,-0.030824845550987745
4530,2017-11-13,23.309999465942386,23.770000457763672,23.18000030517578,23.57999992370605,5254134.0,-0.008928613424068477,-1.2264207980652964,-1.1739173701756114,55.099878018011395,71.79136188102544,0.6883584481054328,-0.13811017857102215,-1.757699425809573,-3.3384684574191787,49.33963283797267,0.5900001525878906,1.1403812396659063,-0.04100055694579652,-1.5693244165591906,1.4873233026675976,-0.8051624867524936,0.7231613728609005,1.4146476959228487,25.260348110980196,-45.02316325374506,0.7641619298066977,11,0.5200004577636683,-0.17000007629394887,-2.3399991989135778,-3.332499504089359,-0.17499923706054688,0,-0.017374465404368933,1.6111167036658254,23.520000457763672,-1.060915062042043,23.274999618530273,-2.483861440964813,24.184999465942386,-0.017374465404368933
4531,2017-11-14,23.93000030517578,24.63999938964844,22.625,22.899999618530273,13256787.0,0.026598063210566014,-1.5506322619586586,-3.8148108902359046,62.24782615546583,68.87814963882211,0.1508471278959398,-0.6695769768829365,-2.292613546914261,-3.922892324687801,48.70570780524459,2.014999389648441,1.1244357120520903,0.5010003089904771,-0.9748493236456248,1.976849941626579,-0.2369245073275721,1.2389251253085263,0.7186610007324212,64.76430275264083,-4.656082852330073,0.7379248163180508,11,-0.20000076293945312,-0.7900009155273438,-2.863750457763672,-3.952500343322754,-1.0750007629394531,1,-0.03760967852288788,-1.2264207980652964,23.309999465942386,1.6111167036658254,23.520000457763672,-1.060915062042043,23.274999618530273,-0.03760967852288788
4532,2017-11-15,23.684999465942386,23.854999542236328,23.22500038146973,23.795000076293945,8075750.0,-0.010238229674422672,4.478264475146338,-0.10679663788361873,54.805713926867924,66.44277148886549,0.302214988044728,-0.3229983109712684,-1.9647469392219072,-3.641222428239441,47.93783160705411,0.7049999237060511,1.0718363500701038,0.18099946975708292,-1.1763684216914712,1.538367361205637,-0.4976844759671941,0.85968341548136,0.9549999237060547,52.605448487372776,-12.722952317289007,0.6786839457242775,11,0.04500007629394176,-0.5174999237060582,-2.4962491989135778,-3.707499504089359,-0.6049995422363352,2,-0.023643634307344286,-1.5506322619586586,23.93000030517578,-1.2264207980652964,23.309999465942386,1.6111167036658254,23.520000457763672,-0.023643634307344286
4533,2017-11-16,24.5049991607666,24.540000915527344,23.80500030517578,23.920000076293945,5672216.0,0.03462105608249333,1.2442677848635741,-5.318143986683484,60.50043055927712,64.26352949192545,-0.484031544524413,-1.022134208505257,-2.7007988472177615,-4.408315372625758,48.15618123626288,0.8550014495849574,1.0538492941857633,0.8909992218017564,-0.41276257317661447,2.1947610167801272,0.23911832431257096,1.5428801192909418,-1.8799991607666016,93.3002347506719,29.55292120690754,0.6518808974891851,11,-0.7749996185302734,-1.3224992752075195,-3.2887492179870605,-4.354999542236328,-1.289999008178711,3,-0.06937355289987446,4.478264475146338,23.684999465942386,-1.5506322619586586,23.93000030517578,-1.2264207980652964,23.309999465942386,-0.06937355289987446
4534,2017-11-17,24.295000076293945,24.70000076293945,24.295000076293945,24.60000038146973,5351561.0,-0.008569642589862703,-1.6557395502413654,-0.5213688589798827,57.01598783634354,61.98681744796534,-0.32025173250163164,-0.704106534168659,-2.409656782714322,-4.14816929875558,48.12150357553852,0.40500068664550426,0.8901958817427449,0.5895001411437981,-0.6287938409755753,1.8077941232631716,-0.019646849915886833,1.198647132203483,-1.631700057983398,80.48190179594057,19.232389652182547,0.6091469910596865,11,-0.6099996566772461,-1.072500228881836,-2.971250057220459,-3.9925003051757812,-1.0900001525878942,4,-0.06565134012536311,1.2442677848635741,24.5049991607666,4.478264475146338,23.684999465942386,-1.5506322619586586,23.93000030517578,-0.06565134012536311
4535,2017-11-20,24.47500038146973,24.4950008392334,24.07500076293945,24.13500022888184,3853650.0,0.007408944416979812,1.2105205039402296,-1.1147534832528574,58.347679471169236,59.9130627388339,-0.5651728348081875,-0.7874390499983974,-2.5100687826121266,-4.278542535333425,47.75005412361343,0.42000007629394887,0.8055181506443176,0.6825004577636768,-0.49169786807409466,1.8566987836014484,0.0954012948447911,1.2695996206825626,-1.7302323333740262,89.15661210885611,30.189067367459266,0.5870991629188852,11,-0.8125000000000036,-1.2175006866455114,-3.0512504577636754,-4.172500610351566,-1.4099998474121165,0,-0.05474975001848903,-1.6557395502413654,24.295000076293945,1.2442677848635741,24.5049991607666,4.478264475146338,23.684999465942386,-0.05474975001848903
4536,2017-11-21,25.28000068664551,25.44499969482422,24.40999984741211,24.48500061035156,6237066.0,0.032890716757056904,-1.1904721537663512,2.338234469140256,57.054121613274,58.025643007535145,-1.3595075902136315,-1.4746950219225745,-3.2309332175129732,-5.02729386478444,47.55195617707068,1.0349998474121094,0.6766020123094165,1.3647507667541525,0.10615708395683043,2.6233444495514746,0.7354539253554933,1.9940476081528118,-2.4570233299560584,92.56760994536576,35.76828323242195,0.6292968413986603,11,-1.245000839233402,-1.5925006866455114,-3.8450007438659703,-4.932500839233402,-2.445001602172855,1,-0.0848496993473895,1.2105205039402296,24.47500038146973,-1.6557395502413654,24.295000076293945,1.2442677848635741,24.5049991607666,-0.0848496993473895
4537,2017-11-22,24.57500076293945,25.354999542236328,24.57500076293945,25.32999992370605,5029259.0,-0.02788765445241803,-1.066224228659786,-0.9496843878131146,55.24055191164062,57.64226231754261,-0.6631002449988195,-0.6519016370308641,-2.4459982402179286,-4.27172902353816,47.29913924657907,0.7799987792968786,0.5462476546309709,0.5637508392333963,-0.577531800943138,1.7050334794099307,-0.006890480854870873,1.1343921593216635,-1.5947020659619113,46.95126489825898,-10.091441918408691,0.570641320088267,11,-0.5400009155273402,-0.8875007629394496,-2.912500858306881,-4.000000953674313,-1.485000610351559,2,-0.06998987455971861,-1.1904721537663512,25.28000068664551,1.2105205039402296,24.47500038146973,-1.6557395502413654,24.295000076293945,-0.06998987455971861
4538,2017-11-23,24.59499931335449,24.834999084472656,24.34000015258789,24.5,2557407.0,0.0008137761869451143,-1.3855427224134682,-0.1258270449705261,52.02577554063473,56.92644055918715,-0.5321244191322556,-0.5936499253089345,-2.3811186841284275,-4.239335472452009,46.44645532798486,0.4949989318847656,0.4273394401005959,0.5147494316101024,-0.5901228949386272,1.6196217581588321,-0.037686731664262396,1.0671855948844673,-1.4668185565061513,37.95612816279015,-16.256238141281315,0.5524361632743646,11,-0.5599994659423793,-0.9074993133544886,-2.8899989128112757,-3.9774990081787074,-0.754999160766598,3,-0.061597862652747803,-1.066224228659786,24.57500076293945,-1.1904721537663512,25.28000068664551,1.2105205039402296,24.47500038146973,-0.061597862652747803
4539,2017-11-24,24.71500015258789,24.98500061035156,24.5049991607666,24.625,2917751.0,0.0048790747137059665,-1.909083552966178,0.9473768747365182,51.89288842879285,56.570108382607316,-0.5194097232069019,-0.6372415919719252,-2.4169655100318828,-4.306991917330514,45.38414339612975,0.4800014495849574,0.33004699097465817,0.5655002593994141,-0.5147190361212282,1.6457195549200563,0.025390611639092953,1.1056099071597352,-1.4478102594610007,46.71532033736443,-4.598082178248681,0.5401096477603208,11,-0.6800003051757812,-0.9549999237060547,-3.0099997520446777,-4.097499847412109,-0.5949993133544922,4,-0.060691887142996226,-1.3855427224134682,24.59499931335449,-1.066224228659786,24.57500076293945,-1.1904721537663512,25.28000068664551,-0.060691887142996226
4540,2017-11-27,24.26000022888184,24.61000061035156,24.2450008392334,24.565000534057614,4510777.0,-0.01840986934642641,-1.1791090664783772,-3.388886534141404,49.64665198076072,55.1699779187512,0.09445200438193879,-0.12941384660646804,-1.8916798248101792,-3.8014426407156527,43.909266563209485,0.4699993133544922,0.35800062087310636,0.0727502822876005,-0.9645516835860057,1.1100522481612067,-0.4459007006492044,0.5914012652244054,-0.8621417476531086,1.2499503294156138,-47.61282268113311,0.5186509829368035,11,0.07499980926513317,-0.2899999618530309,-2.5124998092651403,-3.6424999237060582,0.10000038146971946,0,-0.043487233933320324,-1.909083552966178,24.71500015258789,-1.3855427224134682,24.59499931335449,-1.066224228659786,24.57500076293945,-0.043487233933320324
4541,2017-11-28,24.32500076293945,24.440000534057614,24.229999542236328,24.28000068664551,2948693.0,0.002679329490699045,-1.896518158978155,-0.14754108612450173,51.247782835705905,54.77465224195542,0.10211293851935466,-0.1368483703952421,-1.8851572436028725,-3.8162001777965777,42.3440008826926,0.2100009918212855,0.37710665600481974,0.09675073623656871,-0.8906293186975276,1.084130791170665,-0.39693929123047766,0.5904407637036151,-0.8043138088949888,8.444552951388573,-39.25571867603213,0.49369002746704777,11,0.2999992370605504,-0.34750080108642223,-2.511250495910641,-3.6550006866455043,0.36499977111816406,1,-0.05179856893577239,-1.1791090664783772,24.26000022888184,-1.909083552966178,24.71500015258789,-1.3855427224134682,24.59499931335449,-0.05179856893577239
4542,2017-11-29,23.21999931335449,24.665000915527344,23.1200008392334,24.489999771118164,8278164.0,-0.0454265740977281,-1.1020446294417297,-28.222184546268256,49.526268164156036,53.55530086471974,1.2675097009763832,0.9154592351743283,-0.7109716618870223,-2.675493458857556,39.074732023341014,1.5450000762939453,0.4094991882180494,-0.9450006484985387,-2.021202962278604,0.13120166528152666,-1.4831018053885714,-0.406899491608506,2.22500038146973,5.361849136374753,-46.373980939788645,0.5381011568900321,11,1.06250095367432,0.7825002670288121,-1.356249332427975,-2.507499694824215,1.7100009918212926,2,-0.016580544369801387,-1.896518158978155,24.32500076293945,-1.1791090664783772,24.26000022888184,-1.909083552966178,24.71500015258789,-0.016580544369801387
4543,2017-11-30,23.20000076293945,23.57500076293945,23.0,23.040000915527344,10922599.0,-0.0008612640398976135,-3.7916395136294705,-0.125984086410368,47.132620162924404,52.45714890100649,1.210191597419037,0.9225046885299513,-0.6220456462201689,-2.618425747199211,36.627786681259366,0.5750007629394496,0.347632622578228,-0.9267492294311559,-2.084193471377599,0.23069501251528735,-1.5054713504043775,-0.3480271084579343,2.198498954772951,10.075602087801268,-42.02008786185593,0.5787221209732223,11,1.0224990844726598,0.8349990844726598,-1.2987508773803675,-2.4700012207031214,1.3699989318847692,3,-0.0047414054626789826,-1.1020446294417297,23.21999931335449,-1.896518158978155,24.32500076293945,-1.1791090664783772,24.26000022888184,-0.0047414054626789826
4544,2017-12-01,22.524999618530273,23.18000030517578,22.020000457763672,23.114999771118164,8557759.0,-0.02909487595739424,2.2222163353537066,-3.687504470352703,43.507033996545594,50.80818829271498,1.7966514325410472,1.530259314762045,0.10691749677172169,-1.911021902363565,34.12070968207895,1.1800003051757777,0.33633070845144886,-1.509250354766845,-2.8623223134872973,-0.15617839604639272,-2.185786334127073,-0.8327143754066171,2.7775601104736296,19.09259256588464,-34.89404084711059,0.6765359793602268,12,1.2075004577636719,1.2075004577636719,-0.42874908447265625,-1.6174993515014648,1.4750003814697266,4,0.05837960294462463,-3.7916395136294705,23.20000076293945,-1.1020446294417297,23.21999931335449,-1.896518158978155,24.32500076293945,0.05837960294462463
4545,2017-12-04,22.3700008392334,23.104999542236328,22.200000762939453,23.040000915527344,6851895.0,-0.00688118898654122,1.2625045001657014,1.1355930559596548,36.021509970682196,48.47123144353811,1.81223023902459,1.5986795593608747,0.3264730394907396,-1.72235655591739,31.168520278442447,0.904998779296875,0.21052392523365882,-1.5572491645813002,-3.079762647447364,-0.034735681715236666,-2.3185059060143303,-0.7959924231482702,2.735605333496089,13.232526309868742,-37.76361091784088,0.7612567414330318,12,1.3174991607666016,1.3624992370605469,-0.1112508773803711,-1.3625011444091797,1.75,0,0.07822976908122325,2.2222163353537066,22.524999618530273,-3.7916395136294705,23.20000076293945,-1.1020446294417297,23.21999931335449,0.07822976908122325
4546,2017-12-05,22.815000534057614,22.875,21.88999938964844,22.0,7678384.0,0.019892699067036057,1.1069543806825175,-1.2164185690331968,42.474056093221115,47.05273190815817,1.096061400989111,1.0927490413951695,-0.04569484046517758,-2.1298021915858776,28.77776969111821,0.985000610351559,0.1256576465085537,-1.0379995346069357,-2.6273470032149753,0.5513479340011038,-1.8326732689109555,-0.24332580030291595,2.1054692957739256,33.33335624441521,-16.737991814222617,0.79467373430402,12,0.6224994659423864,0.8524990081787145,-0.47125053405761363,-1.7225008010864222,1.0949993133544957,1,0.06771860793900086,1.2625045001657014,22.3700008392334,2.2222163353537066,22.524999618530273,-3.7916395136294705,23.20000076293945,0.06771860793900086
4547,2017-12-06,22.479999542236328,22.57999992370605,22.13999938964844,22.15999984741211,4841313.0,-0.014683365504252532,-1.44444326707075,0.39263740507143946,30.878190846527758,44.70300027547962,1.2322150360432182,1.363366908730491,0.3478188018181143,-1.7641629094664033,26.317173214009415,0.6750011444091726,-0.0015036294692158947,-1.2877505302429206,-2.9815892813237106,0.40608822083786933,-2.1346699057833156,-0.44083115470252565,2.1980326523805616,35.01481731350441,-9.192281747171094,0.8469193755403943,12,0.9575004577636719,1.1875,-0.13624954223632812,-1.3874998092651367,1.510000228881836,2,0.0983096546629838,1.1069543806825175,22.815000534057614,1.2625045001657014,22.3700008392334,2.2222163353537066,22.524999618530273,0.0983096546629838
4548,2017-12-07,22.614999771118164,22.959999084472656,22.375,22.79999923706055,5344090.0,0.0060053483821560505,1.3168319075406492,-0.5781238824118557,33.908046816993945,42.70468454083529,0.8792812036427833,1.2399592768111845,0.2686258929046659,-1.8676682798158666,25.83410672825558,0.5849990844726562,-0.19095137017822594,-1.1197503089904792,-2.8784834895641325,0.638982871583174,-1.9991168992773076,-0.24038371870365083,1.8399897991012502,56.201540072035506,15.897934639627962,0.8793665902868271,12,0.6625003814697266,1.052499771118164,0.39750051498413086,-0.9024991989135742,1.1650009155273473,3,0.1023657111424836,-1.44444326707075,22.479999542236328,1.1069543806825175,22.815000534057614,1.2625045001657014,22.3700008392334,0.1023657111424836
4549,2017-12-08,22.795000076293945,22.98500061035156,22.739999771118164,22.85000038146973,4556819.0,0.007959332610989467,-1.9696906644471757,0.2972998051405906,33.9080468169939,40.9559506337501,0.44509381374511037,1.057054589670905,0.1396156727391471,-2.000357041338958,26.21165101498678,0.3700008392333949,-0.3289432907020071,-0.9034999847412095,-2.7101052801623062,0.9031053106798872,-1.8068026324517596,-0.00019733703065938357,1.4547902794797913,74.48564386744314,38.694318532577725,0.9033026477105489,12,0.4825000762939453,0.8724994659423828,0.4262504577636719,-1.0399999618530273,2.305000305175785,4,0.07786793650315516,1.3168319075406492,22.614999771118164,-1.44444326707075,22.479999542236328,1.1069543806825175,22.815000534057614,0.07786793650315516
4550,2017-12-11,22.90500068664551,22.95000076293945,22.649999618530273,22.854999542236328,3030533.0,0.004825646412959017,3.285690930641439,-0.9091066722152923,23.75691492679995,37.901409754982765,0.13708989049403897,0.9646129933423389,0.06278596850849638,-2.0581738540240835,26.645814274919573,0.30000114440917613,-0.45572092208360715,-0.7732494354248018,-2.607064276451972,1.0605654056023681,-1.6901568559383868,0.14365798508878314,1.1560063918382006,92.69407903904634,61.437304305082115,0.916907420513585,12,0.37249946594237926,0.7624988555908168,0.3474993705749476,-1.1500005722045934,2.4549999237060476,0,0.04780612445006005,-1.9696906644471757,22.795000076293945,1.3168319075406492,22.614999771118164,-1.44444326707075,22.479999542236328,0.04780612445006005
4551,2017-12-12,23.03000068664551,23.209999084472656,22.795000076293945,23.0,3568234.0,0.005457323564844074,1.1282137809273687,0.6000000000000284,30.41825793628348,35.778297507441366,-0.2133611297706608,0.8102732852274777,-0.02690670222236946,-2.1314099505417836,25.849085018288843,0.41499900817871094,-0.6028540059156597,-0.603249454498286,-2.455134090454571,1.248635181457999,-1.5291917724764268,0.3226928634798547,0.8573257767313791,83.17771503133784,51.679378740807934,0.9259423179781423,12,-0.29750061035156605,0.6374988555908168,0.3837485313415492,-1.2200012207031286,1.9599990844726527,1,0.04732957534039284,3.285690930641439,22.90500068664551,-1.9696906644471757,22.795000076293945,1.3168319075406492,22.614999771118164,0.04732957534039284
4552,2017-12-13,23.125,23.23500061035156,22.76499938964844,22.82500076293945,4272746.0,0.004125024338778038,-1.2380904805587638,9.999745692668526,31.716437207700153,34.065388290194235,-0.36124165993203405,0.7074399295815255,-0.08895772802995339,-2.1783575895590843,25.025067977183035,0.4700012207031179,-0.712856827225469,-0.4802501678466804,-2.3457245447387933,1.3852242090454325,-1.4129873562927386,0.45248702059937784,0.6025402974786154,87.20924043221413,54.19266745609604,0.9327371884460566,12,-0.5625,0.5424995422363281,0.32249927520751953,-1.3150005340576172,1.7950000762939453,2,0.033945939347550746,1.1282137809273687,23.03000068664551,3.285690930641439,22.90500068664551,-1.9696906644471757,22.795000076293945,0.033945939347550746
4553,2017-12-14,22.80500030517578,23.024999618530273,22.55500030517578,23.01000022888184,4394106.0,-0.013837824641047325,3.000016232843913,-0.6833348168304909,27.369676600545162,32.27234857952752,-0.11528904126981132,0.9418383915038717,0.2746522441150496,-1.811120325154885,23.548235464588952,0.5699996948242188,-0.8607359073796665,-0.715249919891356,-2.562941303240571,1.1324414634578588,-1.6390956115659634,0.2085957717832514,0.7755367196764205,36.76468938280489,5.254504839555452,0.9238456916746067,12,-0.24250030517578125,0.8624992370605469,0.7637491226196289,-0.9950008392333984,1.1749992370605469,3,0.05196226485791522,-1.2380904805587638,23.125,1.1282137809273687,23.03000068664551,3.285690930641439,22.90500068664551,0.05196226485791522
4554,2017-12-15,22.70000076293945,22.82999992370605,22.59000015258789,22.71999931335449,6074695.0,-0.004604233318624473,-1.0000000000000295,0.09755394076982311,29.84497251102131,31.586066639565196,0.01915984040533658,0.971001542988926,0.42132923780500775,-1.6547030779540357,21.840435140048786,0.2399997711181605,-0.9271516172134291,-0.7404994964599645,-2.5850760181725896,1.1040770252526606,-1.662787757316277,0.18178876439634806,0.7452932510964523,21.323587160183145,-13.435396664359665,0.922288260856312,12,-0.13750076293944957,0.9674987792968786,0.8974986076355016,-0.8225011825561488,1.0099983215332067,4,0.047577087550996655,3.000016232843913,22.80500030517578,-1.2380904805587638,23.125,1.1282137809273687,23.03000068664551,0.047577087550996655
4555,2017-12-18,23.13500022888184,23.28000068664551,23.0,23.0,4434851.0,0.019162971423885677,-3.1481512878114093,-6.75050071530776,35.96697407670159,30.863057526618583,-0.33068802520734053,0.4537282284545405,0.0339212538803757,-2.035073660420583,20.365569566364357,0.5799999237060618,-0.9701024012076616,-0.23850002288817862,-2.021168444504905,1.544168398728548,-1.129834233696542,0.6528341879201847,0.1858702152030638,79.99994738351377,40.18100846276235,0.8913342108083628,12,-0.4250001907348633,0.5324993133544886,0.3499994277954066,-1.1550006866455114,0.7950000762939418,0,0.08493624954171275,-1.0000000000000295,22.70000076293945,3.000016232843913,22.80500030517578,-1.2380904805587638,23.125,0.08493624954171275
4556,2017-12-19,23.13500022888184,23.20499992370605,22.88999938964844,23.03000068664551,4098372.0,0.0,1.5714441416894644,0.7777730682829448,48.6443519939258,32.83707543188503,-0.31348924221559216,0.3001811260316636,0.08700725843874224,-1.9852391539337724,17.8916180364754,0.3150005340576101,-0.9337475611703745,-0.13124999999999787,-1.6727560193362585,1.4102560193362628,-0.9020030096681282,0.6395030096681324,0.14500045776367188,79.99994738351377,34.34263119260419,0.7707530096681302,12,-0.3074998855590856,0.5324993133544886,0.3499994277954066,-1.0100002288818395,0.7549991607666016,1,0.09617464272561449,-3.1481512878114093,23.13500022888184,-1.0000000000000295,22.70000076293945,3.000016232843913,22.80500030517578,0.09617464272561449
4557,2017-12-20,22.854999542236328,23.34000015258789,22.739999771118164,23.23500061035156,4443059.0,-0.012102903992884273,1.033899072188278,-3.619073569482255,44.91898123438874,34.06051258937334,0.028272367622985684,0.46874971621446804,0.41132606424999807,-1.6562867238969403,15.365719418129425,0.6000003814697266,-0.8391843088808209,-0.32525062561035156,-1.746556385021794,1.0960551338010909,-1.0359035053160746,0.38540225409537143,-0.9650001525878871,38.216470748312545,-11.448393956678302,0.7106528797057214,12,0.09250068664550781,0.8125,0.5799999237060547,-0.692500114440918,0.7950000762939453,2,0.09341501954250009,1.5714441416894644,23.13500022888184,-3.1481512878114093,23.13500022888184,-1.0000000000000295,22.70000076293945,0.09341501954250009
4558,2017-12-21,23.07999992370605,23.239999771118164,22.854999542236328,22.875,3333459.0,0.009844689826132846,-2.142848245634522,-0.5394719670732276,59.422756582134454,36.895480341055624,-0.13838366094658383,0.1311542291245935,0.23626755173731695,-1.8276559363235343,13.182338327481391,0.38500022888183594,-0.8108555177260257,-0.024500274658205257,-1.2801650474253954,1.2311644981089849,-0.6523326610418003,0.6033321117253898,-1.1610005187988222,65.33330281575473,11.313753778135698,0.6278323863835946,12,-0.1324996948242152,0.587499618530277,0.368749618530277,-0.8800001144409144,0.32999992370605824,3,0.07972271051430901,1.033899072188278,22.854999542236328,1.5714441416894644,23.13500022888184,-3.1481512878114093,23.13500022888184,0.07972271051430901
4559,2017-12-22,23.21500015258789,23.270000457763672,22.96999931335449,23.0049991607666,2799842.0,0.0058492300402124275,-1.1428600622611274,1.0243954632998251,64.4444270555178,41.41631502202427,-0.23193165350007305,-0.1285762910948165,0.14913308610058706,-1.9189523408276266,10.723973280297878,0.30000114440918324,-0.6773447766101377,0.18549995422363352,-0.8192568102438003,1.1902567186910673,-0.3168784280100816,0.6878783364573486,-1.2675807327270476,79.16667991213487,19.16216947473235,0.502378382233716,12,-0.2674999237060547,0.4524993896484375,0.24124956130981445,-1.015000343322754,-0.08500099182128906,4,0.03295280571269599,-2.142848245634522,23.07999992370605,1.033899072188278,22.854999542236328,1.5714441416894644,23.13500022888184,0.03295280571269599
4560,2017-12-27,23.20499992370605,23.2450008392334,22.84000015258789,23.0,2974954.0,-0.0004307658331298425,1.8420925828018444,0.9761855024023227,57.83130776619747,44.462209447570274,-0.1954555589779936,-0.21256487423204362,0.210126407680864,-1.8649426013526273,8.745525407272066,0.4050006866455078,-0.567438224217188,0.22824974060058167,-0.5997237252944885,1.0562232064956518,-0.1857369923469534,0.6422364735481167,-1.2297288891906675,77.49997615815666,13.538389408065818,0.41398673294753496,12,-0.2574996948242152,0.462499618530277,0.24875020980835316,-0.9774999618530238,-0.8050003051757777,2,0.02176251507980842,-1.1428600622611274,23.21500015258789,-2.142848245634522,23.07999992370605,1.033899072188278,22.854999542236328,0.02176251507980842
4561,2017-12-28,23.065000534057614,23.229999542236328,23.045000076293945,23.165000915527344,1847246.0,-0.006033156221018299,-1.6428250296317488,-0.48780692042168955,62.74511922382946,47.90984078269575,-0.055841683178453394,-0.18108588947500692,0.37974997812878897,-1.6796244237267928,6.69077327043805,0.1849994659423828,-0.46800391151284515,0.15125036239623668,-0.38519873376273495,0.6876994585552083,-0.11697418568325091,0.41947491047572427,-1.0624349171807808,54.16675938494344,-12.900529057307928,0.26822454807948665,12,-0.1175003051757777,0.6024990081787145,0.394999504089359,-0.6475009918212855,-0.40500068664550426,3,0.0375026989416678,1.8420925828018444,23.20499992370605,-1.1428600622611274,23.21500015258789,-2.142848245634522,23.07999992370605,0.0375026989416678
4562,2017-12-29,22.834999084472656,23.145000457763672,22.834999084472656,23.05500030517578,2212688.0,-0.009971881389958748,-1.8181786655569427,2.2000038146826357,54.60249359761667,50.935709337925914,0.14382143171759054,0.019598236918618284,0.6432778176835043,-1.405900070997749,6.616390745542075,0.3100013732910156,-0.33378576930644144,-0.059501075744627485,-0.5769738197591643,0.4579716682699093,-0.3182374477518941,0.19923529626263914,-0.805684776881602,0.0,-65.61447516268892,0.2587363720072677,12,0.13000106811523438,0.7875003814697266,1.0262508392333984,-0.08999919891357422,-0.7149982452392578,4,0.046201022442482254,-1.6428250296317488,23.065000534057614,1.8420925828018444,23.20499992370605,-1.1428600622611274,23.21500015258789,0.046201022442482254
4563,2018-01-02,23.09000015258789,23.20000076293945,22.51000022888184,22.95000076293945,3593808.0,0.011167115320299237,2.83332980121226,-0.6363573311139016,55.98376936653636,53.84002009964981,-0.07431607549866825,-0.25725598961274443,0.4215889381756952,-1.614054015768307,6.913300887366571,0.6900005340576101,-0.24960496002927712,0.2010000228881843,-0.30501231643080473,0.7070123622071733,-0.05200614677130844,0.45400619254767705,-1.0344721280969011,76.31575645173018,11.335010999375498,0.25300616965949446,1,-0.16499996185302734,0.3474998474121094,0.7712497711181641,-0.3450002670288086,-0.620000839233402,1,0.024252900053775894,-1.8181786655569427,22.834999084472656,-1.6428250296317488,23.065000534057614,1.8420925828018444,23.20499992370605,0.024252900053775894
4564,2018-01-03,23.84000015258789,23.940000534057614,23.18000030517578,23.209999084472656,5399190.0,0.03248159354888269,-1.202903598538239,4.5000272479562895,65.056345079442,57.07217243328763,-0.7214717801142534,-0.9525246305099095,-0.2908550449808729,-2.3101346562324494,6.573138607143969,0.850000381469723,-0.15493307831409453,0.8852499961853013,0.2525159675856763,1.5179840247849263,0.568882981885487,1.2016170104851156,-1.758782685534964,93.00696782316903,30.229227682305144,0.31636701429981257,1,-0.6149997711181641,-0.4025001525878906,0.021249771118164062,-1.0950002670288086,-2.579999923706051,2,-0.018036925437230122,2.83332980121226,23.09000015258789,-1.8181786655569427,22.834999084472656,-1.6428250296317488,23.065000534057614,-0.018036925437230122
4565,2018-01-04,24.1200008392334,24.20000076293945,23.81999969482422,24.0,4878603.0,0.011744995170023698,1.714286687420429,0.1904771996536503,66.7177827964286,59.0803314113435,-0.9466017513592995,-1.1538563266333952,-0.5379760120839627,-2.5365153120371495,6.3674418433848885,0.3800010681152308,0.005529767295456622,1.0777506828308105,0.31487164062704665,1.8406297250345744,0.6963111617289286,1.4591902039326925,-1.9644320495002852,95.26627819968937,33.62033356455515,0.3814395211018811,1,-0.7650003433227539,-0.8425006866455078,-0.22250080108642578,-1.3750009536743164,-2.710000991821289,3,-0.04104484427946076,-1.202903598538239,23.84000015258789,2.83332980121226,23.09000015258789,-1.8181786655569427,22.834999084472656,-0.04104484427946076
4566,2018-01-05,24.36000061035156,24.3700008392334,24.020000457763672,24.229999542236328,4183197.0,0.009950238920712673,3.6666242815726564,1.083334657871702,68.13509059478973,61.659899118054724,-1.1114413024833532,-1.340923684741039,-0.7445307545781574,-2.7199970838142704,5.879378870281437,0.35000038146972656,0.1696749430273563,1.2405004501342738,0.2857451865747507,2.195255713693797,0.763122818354514,1.7178780819140336,-2.081765902226067,99.46235346234917,39.3542609213099,0.47737763177976134,1,-0.9200000762939418,-1.0825004577636683,-0.20750045776366832,-1.5300006866455043,-2.4800014495849574,4,-0.08045980881414272,1.714286687420429,24.1200008392334,-1.202903598538239,23.84000015258789,2.83332980121226,23.09000015258789,-0.08045980881414272
4567,2018-01-08,24.690000534057614,24.75,24.45000076293945,24.54999923706055,4415816.0,0.013546794558199737,1.3076844074386804,1.0769242055224373,77.59880923457563,63.67946052388152,-1.2893631708464675,-1.577759239722873,-1.031081008629318,-2.9920241660240414,5.566158547410572,0.38999938964844105,0.2972985577278422,1.4600003242492647,0.32276417066959695,2.5972364778289325,0.8913822474594326,2.028618401039097,-2.244424535443489,97.32145213959393,32.845307034888435,0.5686180767898331,1,-1.0600004196166957,-1.3700008392333949,-0.38875055313109996,-1.860000610351559,-3.159999847412106,0,-0.08221954810593468,3.6666242815726564,24.36000061035156,1.714286687420429,24.1200008392334,-1.202903598538239,23.84000015258789,-0.08221954810593468
4568,2018-01-09,24.93000030517578,25.1299991607666,24.729999542236328,24.75,3952932.0,0.009720525148920522,-2.6363399916770702,1.2857045544339285,81.40841725660098,65.56434832400187,-1.3849896130273471,-1.7238132763086682,-1.2419996723176183,-3.17007106335787,6.000286427442115,0.4399986267089879,0.37116530328804487,1.5842500686645522,0.25545819641709855,2.913041940912006,0.9198541325408272,2.2486460047882773,-2.2539819064230677,89.74364241202471,18.99070004560734,0.6643959361237268,1,-1.1100006103515625,-1.4200010299682617,-0.7875003814697266,-2.1000003814697266,-3.0500011444091797,1,-0.11271558088825984,1.3076844074386804,24.690000534057614,3.6666242815726564,24.36000061035156,1.714286687420429,24.1200008392334,-0.11271558088825984
4569,2018-01-10,24.56999969482422,24.81999969482422,24.440000534057614,24.770000457763672,3761111.0,-0.014440457518840155,1.5333341810460164,-1.1111134658585173,70.64744939769015,66.98836406083439,-0.9080616016368559,-1.2901632644230787,-0.8602089571914533,-2.7460692151880117,6.2932916507986585,0.4899997711181676,0.48326189987527357,1.1354994773864746,-0.2731166448172111,2.5441155995901603,0.43119141628463353,1.8398075384883157,-1.599503604629838,57.251931737274994,-11.8219322989872,0.7043080611018422,1,-0.75,-1.0600004196166992,-0.4412498474121094,-1.739999771118164,-2.629999160766605,2,-0.08547010205751471,-2.6363399916770702,24.93000030517578,1.3076844074386804,24.690000534057614,3.6666242815726564,24.36000061035156,-0.08547010205751471
4570,2018-01-11,24.0,24.729999542236328,23.979999542236328,24.60000038146973,4692422.0,-0.023199011066503683,-1.343745250264495,2.9999904632932335,60.69219949385754,66.76026186861529,-0.23851410375117155,-0.6681807731970579,-0.28023495068643456,-2.112417805883034,6.186711111827191,0.75,0.5177860206722507,0.5107498168945312,-0.8963312326458208,1.9178308664348833,-0.19279070787564478,1.2142903416647073,-0.7703635413369518,1.7391708172245248,-63.22818257463644,0.7035405247701755,1,-0.18000030517578125,-0.49000072479248047,-0.2674999237060547,-1.1700000762939453,-1.9799995422363281,3,-0.11416665712992335,1.5333341810460164,24.56999969482422,-2.6363399916770702,24.93000030517578,1.3076844074386804,24.690000534057614,-0.11416665712992335
4571,2018-01-12,24.1200008392334,24.13999938964844,23.71999931335449,24.04999923706055,4016127.0,0.005000034968058342,6.636455064069966,-0.11666926277842637,66.2805660278242,68.05782547197168,-0.21582117109604937,-0.7402896007421091,-0.3886614093029692,-2.1735702827453487,6.336137200811858,0.4200000762939524,0.5325768356748135,0.5762506484985366,-0.8403388365497015,1.9928401335467747,-0.13204409402558426,1.2845453910226574,-0.6623208563179226,28.36890561463996,-38.330628829522325,0.7082947425241196,1,-0.3000011444091797,-0.6100015640258789,-0.4100008010864258,-1.2900009155273438,-2.1000003814697266,4,-0.11235492941663683,-1.343745250264495,24.0,1.5333341810460164,24.56999969482422,-2.6363399916770702,24.93000030517578,-0.11235492941663683
4572,2018-01-15,23.90999984741211,24.190000534057614,23.86000061035156,24.149999618530273,2292893.0,-0.008706508479042085,1.06248919671227,-3.4284896869296855,60.723500330458876,68.58446224574085,0.18182584456732442,-0.4937793287766823,-0.20088083749096342,-1.9054244866763348,6.476707971278972,0.3299999237060547,0.5766856763378314,0.3269996643066406,-1.0842277413089647,1.738227069922246,-0.37861403850116204,1.0326133671144433,-0.25164156315450015,13.475216639657383,-51.19135627129163,0.7056137028078033,1,0.24499988555908203,-0.27500057220458984,-0.3575000762939453,-1.0799999237060547,-1.3999996185302699,0,-0.08490174402344153,6.636455064069966,24.1200008392334,-1.343745250264495,24.0,1.5333341810460164,24.56999969482422,-0.08490174402344153
4573,2018-01-16,23.989999771118164,24.38999938964844,23.90999984741211,24.01000022888184,3759434.0,0.003345877215248594,-4.3333192048489355,0.08333532015673543,60.15725734078407,68.04011916366775,0.2714638623619834,-0.5064143060970494,-0.28586597829961846,-1.9267031079148609,6.420010344299719,0.4799995422363317,0.6281622795679951,0.34774961471557475,-1.0249217663652566,1.720420995796406,-0.3385860758248427,1.0340853052559922,-0.2700004577636754,24.54548764818818,-36.70532610585055,0.6863356905404164,1,0.4349994659423828,-0.23750019073486328,-0.4375,-1.1599998474121094,-1.6100006103515625,1,-0.102542688951347,1.06248919671227,23.90999984741211,6.636455064069966,24.1200008392334,-1.343745250264495,24.0,-0.102542688951347
4574,2018-01-17,23.78000068664551,24.270000457763672,23.690000534057614,23.8700008392334,5242761.0,-0.008753609273705498,-3.296288447138189,4.49990463475012,57.16065135785072,66.97821567049243,0.5275326828130673,-0.22277771177083494,-0.09661264574740258,-1.6601246037655564,6.225707534823556,0.5799999237060582,0.7241184690654485,0.08375053405762145,-1.21587679871471,1.383377866829953,-0.5660631323285443,0.7335642004437872,1.3499984741210902,8.653869078732047,-48.45371624071042,0.6498136663861658,1,0.629999160766598,0.039999008178707385,-0.307500839233402,-0.7950010299682653,-1.4800014495849645,2,-0.07989913671221727,-4.3333192048489355,23.989999771118164,1.06248919671227,23.90999984741211,6.636455064069966,24.1200008392334,-0.07989913671221727
4575,2018-01-18,25.10000038146973,25.38999938964844,24.26000022888184,24.5,9846038.0,0.055508816514269865,-1.092591186282644,-6.66665960242475,69.586125819572,67.13944180657934,-0.7139103102244881,-1.4630265941844307,-1.4267994399017034,-2.9164922575206234,6.946450381706024,1.6099987030029297,0.8410660540868555,1.3055002212524442,-0.10762249980594163,2.71862294231083,0.5989388607232513,2.012061581781637,-1.4099998474121165,82.9412233293579,24.409849086632583,0.7065613605291923,1,-0.5600004196167028,-1.1500005722045898,-1.6275005340576207,-1.9075002670288121,-2.8400001525878906,3,-0.12589640635005772,-3.296288447138189,23.78000068664551,-4.3333192048489355,23.989999771118164,1.06248919671227,23.90999984741211,-0.12589640635005772
4576,2018-01-19,25.36000061035156,25.43000030517578,25.04999923706055,25.149999618530273,5419524.0,0.010358574698420275,1.1714323082707794,0.3500014305105571,74.162683443053,66.75765005196573,-0.9131730198808441,-1.6314330029840782,-1.6874055832531347,-3.10631159182989,7.9059930662880555,0.3800010681152308,0.8793724274579304,1.4542504310607889,-0.084968122055745,2.9934689841773228,0.6846411545025219,2.223859707619056,-1.6700000762939453,95.97702850390384,28.80083209643793,0.7696092765582675,1,-0.8000001907348597,-1.3900003433227504,-1.8875007629394496,-2.112501144409176,-3.069999694824215,4,-0.13170347287864614,-1.092591186282644,25.10000038146973,-3.296288447138189,23.78000068664551,-4.3333192048489355,23.989999771118164,-0.13170347287864614
4577,2018-01-22,24.989999771118164,25.5,24.90999984741211,25.5,4102011.0,-0.01458993810443232,1.3137250502081252,-2.4285610484918805,67.79025173777615,65.24452054987407,-0.5544482294976874,-1.1523645542963337,-1.3186152396639592,-2.669005950372423,8.594011003491863,0.5900001525878906,0.88368628288449,0.9774995803833022,-0.5509863791250496,2.505985539891654,0.21325660062912632,1.741742560137478,-1.2303992462158249,71.82318346064807,5.563360685611713,0.764242979754175,1,-0.39499950408935547,-0.9849996566772461,-1.7899999618530273,-1.5550003051757812,-2.739999771118164,0,-0.11884751262731208,1.1714323082707794,25.36000061035156,-1.092591186282644,25.10000038146973,-3.296288447138189,23.78000068664551,-0.11884751262731208
4578,2018-01-23,24.920000076293945,25.3700008392334,24.76000022888184,25.35000038146973,3740266.0,-0.0028011082619184835,1.5957405363287946,0.8431374748959443,61.58797765046666,64.23791257796034,-0.5431324212077904,-0.9881096516377497,-1.2213278975705393,-2.536774217147915,9.223972145138065,0.610000610351559,0.8616518002024165,0.8154998779296889,-0.6980876050615485,2.3290873609209264,0.05870613643406841,1.5722936194253094,-1.0559755828857469,67.95579586516207,4.869486118499779,0.7567937414956187,1,-0.3249998092651367,-0.9149999618530273,-1.8050003051757812,-1.4750003814697266,-2.520000457763672,1,-0.09670946388578483,1.3137250502081252,24.989999771118164,1.1714323082707794,25.36000061035156,-1.092591186282644,25.10000038146973,-0.09670946388578483
4579,2018-01-24,23.979999542236328,24.739999771118164,23.979999542236328,24.5,9279496.0,-0.037720727575431545,-1.9230752301654257,1.2093025318926107,48.68419873276082,62.90369027117183,0.34014521565002553,0.012797404110685306,-0.27229831012664363,-1.546640961443849,9.568838338603477,0.9400005340576172,0.7489275434525275,-0.16275062561035014,-1.6192805649419135,1.2937793137212132,-0.8910155952761301,0.5655143440554298,-0.01781651843262111,0.0,-56.57787998430505,0.7282649696657809,1,0.6150007247924805,0.025000572204589844,-0.8649997711181641,-0.5349998474121094,-2.1800003051757812,2,-0.06672228573864747,1.5957405363287946,24.920000076293945,1.3137250502081252,24.989999771118164,1.1714323082707794,25.36000061035156,-0.06672228573864747
4580,2018-01-25,23.709999084472656,24.3799991607666,23.54999923706055,24.10000038146973,7139578.0,-0.011259402123345197,-1.3380246880414914,0.7500018339874623,43.92522198319968,60.419763155102444,0.6310439965008463,0.34000309780308413,0.010549927040901963,-1.2242955999622964,9.899813489109995,0.8299999237060511,0.5807440386919005,-0.4580010414123521,-1.8626680165132292,0.946665933688525,-1.1603345289627924,0.24433244613808824,1.7900009155273438,8.205117169847695,-41.17402092669907,0.702333487550439,1,0.8150005340576172,0.2950010299682617,-0.5949993133544922,-0.2649993896484375,-2.339998245239258,3,-0.0594685745194945,-1.9230752301654257,23.979999542236328,1.5957405363287946,24.920000076293945,1.3137250502081252,24.989999771118164,-0.0594685745194945
4581,2018-01-26,23.93000030517578,23.96999931335449,23.53000068664551,23.76000022888184,4317241.0,0.009278837165674902,2.520015869261741,-0.43589618189197266,42.74809438166095,58.42249582745823,0.4260618364850437,0.19829485408644132,-0.21376972560946328,-1.3925362709980966,10.257969819764106,0.43999862670897727,0.4847156441697287,-0.28124980926513743,-1.5931226217655983,1.0306230032353234,-0.9371862155153678,0.374686596985093,1.5309996795654293,20.304556241146898,-22.059673869258894,0.6559364062502305,1,0.5850000381469727,0.07499980926513672,-0.7412505149841309,-0.4850006103515625,-1.9500007629394531,4,-0.06978688069355099,-1.3380246880414914,23.709999084472656,-1.9230752301654257,23.979999542236328,1.5957405363287946,24.920000076293945,-0.06978688069355099
4582,2018-01-29,23.88999938964844,24.57999992370605,23.86000061035156,24.3799991607666,4857416.0,-0.001671580234735237,-1.6181920327926502,-2.882350301248791,39.682540283240996,56.14752726550899,0.5173301208318861,0.3387543833835167,-0.17074277515009584,-1.301040773621427,10.067345302682822,0.7199993133544922,0.46254500938287535,-0.37400074005126527,-1.5282407643771094,0.7802392842745789,-0.9511207522141873,0.2031192721116568,1.4937606231689422,19.565145279830865,-16.111673103534052,0.5771200121629217,1,0.6250009536743129,0.11500072479247692,-0.6424994468689,-0.4449996948242223,-1.4499988555908274,0,-0.06697356697356716,2.520015869261741,23.93000030517578,-1.3380246880414914,23.709999084472656,-1.9230752301654257,23.979999542236328,-0.06697356697356716
4583,2018-01-30,23.649999618530273,24.25,23.559999465942386,23.75,5648917.0,-0.010046035046035184,-3.9285631569268236,0.20408250649082868,40.650413122858325,54.31305635050984,0.7867657720519361,0.6565190846911761,0.04312151741324044,-1.0154488848242913,9.310285419319879,0.6900005340576136,0.39958588432090636,-0.6420004844665534,-1.6994376416591201,0.41543667272601326,-1.1707190630628368,-0.1132819058702701,1.6596100212402334,9.91727460166307,-22.07907344581411,0.5287185785962835,1,0.8650007247924805,0.35500049591064453,-0.3424997329711914,-0.2049999237060547,-0.9499988555908239,1,-0.059196602161183276,-1.6181920327926502,23.88999938964844,2.520015869261741,23.93000030517578,-1.3380246880414914,23.709999084472656,-0.059196602161183276
4584,2018-01-31,23.40999984741211,24.13999938964844,22.75,22.93000030517578,11411167.0,-0.010147982029146352,-2.309521755123736,-4.799977111903718,43.57298864235123,51.422707775263085,1.0826094124308163,0.9092713881470189,0.26042806863241097,-0.7318275655440196,10.14036426478453,1.389999389648441,0.3718920219222852,-0.8605002403259263,-1.972700416767477,0.25169993611562447,-1.4166003285467,-0.3044001521051527,1.8284254342333988,36.065566935953804,0.23189725637246994,0.5561000882207754,1,0.7150001525878906,0.5950002670288086,-0.10249996185302734,0.0625,-0.09000015258789062,2,-0.04314396563285272,-3.9285631569268236,23.649999618530273,-1.6181920327926502,23.88999938964844,2.520015869261741,23.93000030517578,-0.04314396563285272
4585,2018-02-01,23.1299991607666,23.559999465942386,22.96999931335449,23.53000068664551,6401285.0,-0.011960729964569428,1.565223160234181,-0.8333373069801153,39.57893806944347,47.58006940041758,1.1776171148486583,1.1713568599932742,0.5082111822659527,-0.4120252606547332,10.577363508466025,0.5900001525878977,0.3336118136454722,-1.0910008430480964,-2.314007150103997,0.1320054640078041,-1.7025039965760485,-0.4794976895201444,1.9591206039801747,20.76498232836211,-15.351452189473022,0.6115031535279508,2,0.9950008392333984,0.8750009536743164,0.17750072479248047,0.3575010299682617,0.3800010681152379,3,-0.057501079635230434,-2.309521755123736,23.40999984741211,-3.9285631569268236,23.649999618530273,-1.6181920327926502,23.88999938964844,-0.057501079635230434
4586,2018-02-02,22.399999618530273,23.04999923706055,22.36000061035156,23.0,7749961.0,-0.031560724977221954,-1.0294125071876357,1.4999952316465945,35.67362854637295,44.0115557124839,1.6132337030797146,1.841398649470566,1.1708947001435845,0.3507416505176302,10.993911636546121,0.7699985504150426,0.30380968763584804,-1.72300033569336,-3.1890675466829705,-0.2569331247037496,-2.456033941188167,-0.9899667301985531,2.5487729603316964,1.801757682450571,-35.642827414659976,0.7330336054948053,2,1.465001106262207,1.5300006866455078,0.9075002670288086,1.1275005340576172,1.1200008392333984,4,-0.04598208914453794,1.565223160234181,23.1299991607666,-2.309521755123736,23.40999984741211,-3.9285631569268236,23.649999618530273,-0.04598208914453794
4587,2018-02-05,22.65999984741211,22.8700008392334,22.01000022888184,22.11000061035156,7822745.0,0.011607153272750637,-1.2933349609375122,-0.9166648123011252,37.79817181598047,41.36824395309654,1.1040701765933392,1.4983387186513326,0.8679394935963387,0.1264710355578771,10.976230839593986,0.860000610351559,0.08060605407495558,-1.3615000724792488,-2.939123974329199,0.21612382937070151,-2.150312023404222,-0.5726881215542754,2.081670973969029,29.017843077984057,-9.642889334143444,0.7888119509249744,2,0.7150001525878906,1.0950002670288086,0.6475000381469727,0.9025001525878906,0.399999618530277,0,-0.030008839795002906,-1.0294125071876357,22.399999618530273,1.565223160234181,23.1299991607666,-2.309521755123736,23.40999984741211,-0.030008839795002906
4588,2018-02-06,22.1200008392334,22.40999984741211,21.270000457763672,21.690000534057614,10474046.0,-0.023830494784419898,1.2574282854606915,0.7818198211944888,35.64014617279773,39.9189047797673,1.3467451772798995,1.9152200207871246,1.357178338177608,0.7009391920317327,10.664936033461995,1.3899993896484375,-0.22801679384735962,-1.7609991073608384,-3.491090832235006,-0.030907382486670798,-2.626044969797924,-0.8959532449237528,2.3485029228978114,29.61674905263882,-12.309257075667691,0.8650458624370844,2,0.8049993515014648,1.2649993896484375,1.1737489700317383,1.5474987030029297,0.7999992370605469,1,0.014466531766881507,-1.2933349609375122,22.65999984741211,-1.0294125071876357,22.399999618530273,1.565223160234181,23.1299991607666,0.014466531766881507
4589,2018-02-07,22.46999931335449,22.6200008392334,21.950000762939453,22.440000534057614,7885481.0,0.015822715227944872,3.060583992231845,0.06976455350330844,22.66111936350866,37.55622671091275,0.8493456333707279,1.4754766040872838,0.9555715711072459,0.3858789870678585,10.796497306823186,0.6700000762939453,-0.4861052174248144,-1.306000614166262,-3.11320750775441,0.5012062794218863,-2.2096040609603342,-0.40239716737218956,1.614684052252617,52.40171944638533,15.016804450057819,0.9036034467940733,2,0.45500087738037465,0.9150009155273473,0.711250782012943,1.1975002288818395,0.7600002288818395,2,0.01023593487376151,1.2574282854606915,22.1200008392334,-1.2933349609375122,22.65999984741211,-1.0294125071876357,22.399999618530273,0.01023593487376151
4590,2018-02-08,21.26000022888184,22.34000015258789,21.1200008392334,22.280000686645508,8006786.0,-0.05384953811518434,1.1403508184872375,-34.00139877924708,14.409720325083697,34.407518482404164,1.8721402736856518,2.603141144370543,2.113506267989859,1.6190254420860022,11.99787446489994,1.3499984741210902,-0.7412688818903312,-2.3789997100830043,-4.502461784194342,-0.2555376359716668,-3.440730747138673,-1.3172686730273355,2.4869211877840556,7.25386040765922,-21.78102526401223,1.0617310370556692,2,1.590000152587887,2.0500001907348597,2.071249961853024,2.4074993133544886,1.94000053405761,3,0.09689555238780567,3.060583992231845,22.46999931335449,1.2574282854606915,22.1200008392334,-1.2933349609375122,22.65999984741211,0.09689555238780567
4591,2018-02-09,21.40999984741211,21.979999542236328,21.06999969482422,21.1299991607666,10560851.0,0.007055485273536943,-3.550003576282097,-0.274510353906511,17.689525589978416,31.96385018315277,1.4830446823716592,2.3607417024389896,1.9100163335672917,1.4928014362723871,13.707898490633259,0.9099998474121094,-0.8670767108793775,-2.0935000419616685,-4.423535387489757,0.23653530356641994,-3.2585177147257127,-0.9284823691976243,1.969152688413235,18.88888535676404,-4.538029584656446,1.165017672764045,2,1.25,1.875,1.9062504768371582,2.2574996948242188,1.2900009155273402,4,0.098085025522481,1.1403508184872375,21.26000022888184,3.060583992231845,22.46999931335449,1.2574282854606915,22.1200008392334,0.098085025522481
4592,2018-02-12,21.8799991607666,22.26000022888184,21.71999931335449,21.799999237060547,8061433.0,0.02195232679608372,-3.5000119209402496,0.2857133125796146,24.410760788242442,30.159444368195448,0.7799644138529338,1.8244000195928933,1.4265082325119423,1.054022915580461,15.26685133792373,0.8500003814697301,-0.9423800674778668,-1.522000694274901,-3.952184773926504,0.9081833853767023,-2.7370927341007025,-0.3069086544490993,1.1296889204985625,52.25799147723428,33.04002140677686,1.2150920398258023,2,0.7250003814697266,1.4050006866455078,1.4787511825561523,1.7875003814697266,1.1200008392333984,0,0.07495435831358654,-3.550003576282097,21.40999984741211,1.1403508184872375,21.26000022888184,3.060583992231845,22.46999931335449,0.07495435831358654
4593,2018-02-13,21.530000686645508,22.01000022888184,21.489999771118164,21.90999984741211,4878475.0,-0.015996274567902313,-1.260866680764446,-4.749994039529838,27.102799740029937,28.329423379048638,0.8913512343087717,2.0876889502865517,1.7592970958354854,1.4328053950541921,16.651428187098404,0.5200004577636754,-1.048488470987131,-1.7489992141723647,-4.29989510839841,0.8018966800536802,-3.024447161285387,-0.47355126705934225,1.1693372527891057,29.6774614315933,7.696896384459308,1.2754479471130233,2,0.784998893737793,1.7549991607666016,1.9449992179870605,2.1374988555908203,1.5999984741210938,1,0.07106357317702727,-3.5000119209402496,21.8799991607666,-3.550003576282097,21.40999984741211,1.1403508184872375,21.26000022888184,0.07106357317702727
4594,2018-02-14,21.8799991607666,22.0,21.15999984741211,21.739999771118164,6714182.0,0.016256315046853986,3.4210410078803393,-0.3684202601026959,33.14915516314166,27.615003056126213,0.3369303265386776,1.673868867006469,1.4175618325064505,1.1096870865798891,18.587135146978735,0.8400001525878906,-1.1403903081119218,-1.304000663757325,-3.9170965426536632,1.3090952151390134,-2.610548603205494,0.0025472756908442307,0.5586446595303478,63.7794625183601,38.40170756206374,1.3065479394481698,2,0.18000030517578125,1.4050006866455078,1.7850003242492676,1.7875003814697266,0.6100006103515625,2,0.047532036353648,-1.260866680764446,21.530000686645508,-3.5000119209402496,21.8799991607666,-3.550003576282097,21.40999984741211,0.047532036353648
4595,2018-02-15,21.940000534057614,22.270000457763672,21.71999931335449,22.170000076293945,5850597.0,0.002742293217204539,1.55814304217457,-1.6428610354223687,31.11952790359726,27.108991873595585,0.10099683773387369,1.4387556191266988,1.3716880991310099,1.0827761848887114,18.898946326445664,0.5500011444091832,-1.2340632248670964,-1.0859992980957074,-3.591214027504879,1.4192154313134644,-2.3386066628002915,0.16660806660887673,-0.8700008392333949,72.50002384184245,44.56048006654051,1.252607364704585,2,0.02999973297119496,1.3449993133544957,1.7249989509582555,1.7274990081787145,0.23999977111816762,3,0.05879667168541047,3.4210410078803393,21.8799991607666,-1.260866680764446,21.530000686645508,-3.5000119209402496,21.8799991607666,0.05879667168541047
4596,2018-02-16,22.020000457763672,22.200000762939453,21.90999984741211,22.100000381469727,4410665.0,0.0036463045468879685,1.0714300311305782,0.3478264475146315,32.391703059591904,26.508273122885743,-0.04310782111466338,1.154914543070248,1.2926908377234483,1.0375460674919026,19.18025616759595,0.29000091552734375,-1.3413615159524817,-0.8389993667602553,-3.124798734011968,1.4468000004914572,-1.9818990503861116,0.30390031686560093,-0.9260007476806642,77.47748986184617,46.47603834517432,1.1428996836258567,2,-0.17500019073486328,1.2649993896484375,1.6449990272521973,1.6474990844726562,-0.22999954223632812,4,0.05358766033811513,1.55814304217457,21.940000534057614,3.4210410078803393,21.8799991607666,-1.260866680764446,21.530000686645508,0.05358766033811513
4597,2018-02-19,22.020000457763672,22.25,21.8799991607666,22.21999931335449,3651254.0,0.0,1.8461577962806734,2.499988079059632,33.92503847619588,26.31770560104109,-0.1602956756239493,0.9707731685782406,1.3045139082889392,1.0667610053146106,19.700751815621047,0.37000083923339844,-1.4145210557270396,-0.6904994010925307,-2.7699673704378824,1.388968568252821,-1.7302333857652066,0.34923458358014514,-0.9024807327270494,77.47748986184617,41.99932585269437,1.0397339846726765,2,-0.17500019073486328,1.2649993896484375,1.6449990272521973,1.6474990844726562,0.4399986267089844,0,0.03088103047409474,1.0714300311305782,22.020000457763672,1.55814304217457,21.940000534057614,3.4210410078803393,21.8799991607666,0.03088103047409474
4598,2018-02-20,22.51000022888184,22.54999923706055,21.809999465942386,22.020000457763672,5319574.0,0.022252486872469834,1.596500503608886,-2.4500128746770025,41.541347385584956,28.415508714605124,-0.6583933432387106,0.30668893430208044,0.8279226872635626,0.6064076761018988,20.3348155604082,0.7399997711181641,-1.394527097899541,-0.0799996376037555,-1.8810398251398084,1.7210405499322974,-0.9805197313717819,0.8205204561642709,-1.3694308891906743,97.1223722487513,59.16898274381864,0.9005200937680261,2,-0.7000007629394567,0.7749996185302699,1.384999275207516,1.1574993133544886,-0.9500007629394531,1,0.02176809267595914,1.8461577962806734,22.020000457763672,1.0714300311305782,22.020000457763672,1.55814304217457,21.940000534057614,0.02176809267595914
4599,2018-02-21,22.3799991607666,22.53000068664551,22.170000076293945,22.53000068664551,3629060.0,-0.005775258409301931,3.7999593103095703,-0.3061257060112701,42.74660716617856,31.564051696948997,-0.6062556220520641,0.3274652957938784,0.9642953013223234,0.7616084256064894,22.079490694967397,0.36000061035156605,-1.4109420762029288,-0.13000068664550923,-1.8090852419346426,1.5490838686436241,-0.9695429642900741,0.7095415909990557,-1.183052625180661,79.51806121440643,37.76327478614779,0.839542277644566,2,-0.5699996948242188,0.9050006866455078,1.7087502479553223,1.2875003814697266,-0.6399993896484375,2,0.0335120655998411,1.596500503608886,22.51000022888184,1.8461577962806734,22.020000457763672,1.0714300311305782,22.020000457763672,0.0335120655998411
4600,2018-02-22,22.299999237060547,22.36000061035156,21.84000015258789,22.18000030517578,5086428.0,-0.0035746169216260837,3.333306842565465,-0.7999847413661374,48.893799801584876,35.03119327601638,-0.4059027497215837,0.31243405713395234,1.0463223413464178,0.8566191992393328,23.452298819307956,0.5399990081787109,-1.370142302115724,-0.13950061798095703,-1.7220695217451798,1.4430682857832657,-0.9307850698630666,0.6517838339011526,-1.0489305934156228,66.21620576689567,18.605920730511173,0.7912844518821113,2,-0.44499969482421875,0.9850006103515625,1.8150005340576172,1.3675003051757812,-1.0099983215332031,3,0.008520203612467192,3.7999593103095703,22.3799991607666,1.596500503608886,22.51000022888184,1.8461577962806734,22.020000457763672,0.008520203612467192
4601,2018-02-23,22.26000022888184,22.290000915527344,21.989999771118164,22.229999542236328,3871764.0,-0.001793677558169282,5.666539513001462,0.25000794735673876,45.348834630406316,37.357645925145704,-0.2599923496719896,0.23284398683778917,1.0838957284832595,0.911548858176797,24.872663709148746,0.3099994659423828,-1.2961286640543044,-0.09599962234496573,-1.5152413845633248,1.3232421398733933,-0.8056205034541435,0.613621258764212,-0.9569743615002899,60.81093271954492,10.400674889400193,0.709620881109179,2,-0.40500068664551137,1.0249996185302699,1.9849996566772425,1.4074993133544886,-1.610000610351566,4,-0.0035938869219893643,3.333306842565465,22.299999237060547,3.7999593103095703,22.3799991607666,1.596500503608886,22.51000022888184,-0.0035938869219893643
4602,2018-02-26,22.290000915527344,22.479999542236328,22.1200008392334,22.43000030517578,4177083.0,0.0013477397276293601,2.0000158947134183,-4.6665395130009095,52.24274791411789,40.15097350004436,-0.2522443031537591,0.08098138554309031,1.048705439976132,0.8947291378009794,26.74251468330924,0.3599987030029297,-1.0319721260447956,0.014000988006593218,-1.2078074751455574,1.2358094511587439,-0.5969032435694821,0.6249052195826685,-0.9370961133586349,64.86508081747908,11.336122605087454,0.610904231576076,2,-0.4350013732910156,0.9949989318847656,1.9749994277954102,1.3774986267089844,-0.9300003051757848,0,-0.022431582748464463,5.666539513001462,22.26000022888184,3.333306842565465,22.299999237060547,3.7999593103095703,22.3799991607666,-0.022431582748464463
4603,2018-02-27,22.25,22.520000457763672,22.200000762939453,22.399999618530273,4186084.0,-0.001794567693331861,-1.5600170899741361,1.0714305177111716,46.839088177116125,41.67207716826375,-0.11104893643094726,0.01129941447003091,1.0932610660737367,0.9545982580235801,28.669032621179834,0.31999969482421875,-0.7972118483946247,0.0440000534057603,-0.9927637903571096,1.0807638971686302,-0.47438186847567465,0.5623819752871952,-0.8492114204356191,59.420221749838674,5.511203563180317,0.5183819218814347,2,-0.11500072479248047,0.9700002670288086,2.0500001907348633,1.4449996948242188,-1.0699996948242188,1,0.009438161099894593,2.0000158947134183,22.290000915527344,5.666539513001462,22.26000022888184,3.333306842565465,22.299999237060547,0.009438161099894593
4604,2018-02-28,22.399999618530273,22.459999084472656,22.09000015258789,22.200000762939453,4038584.0,0.006741555889001161,1.3125093132901395,-1.3333290947700367,73.55372421924748,46.386987870002656,-0.20062755685484035,-0.23004086991534933,0.9530380420096556,0.8247424453367316,29.748170614934445,0.3699989318847656,-0.6157922534313265,0.24449968338012695,-0.6312185614021004,1.1202179281623543,-0.19335943901098673,0.6823588057712406,-0.9532426126660454,82.35282567963289,21.61104696960765,0.43785912239111313,2,-0.22000026702880504,0.505000114440918,1.9000005722045898,1.2950000762939453,-1.139999389648434,2,-0.037500007450580575,-1.5600170899741361,22.25,2.0000158947134183,22.290000915527344,5.666539513001462,22.26000022888184,-0.037500007450580575
4605,2018-03-01,21.799999237060547,22.36000061035156,21.6299991607666,22.309999465942386,7422287.0,-0.026785731771771126,1.3934374970686523,-2.550015735716279,56.79441698245371,49.098400528098416,0.42177983878809044,0.2795426850588889,1.5420210548293483,1.4416021635975937,31.072491809477853,0.7700004577636719,-0.4494596519200762,-0.28900070190429616,-1.0472505740542957,0.46924917024570334,-0.6681256379792941,0.09012423417070181,-0.3091125419484655,19.10110433181817,-44.99595640085949,0.37912493607499886,3,0.28999996185302734,1.0250005722045898,2.5000009536743164,1.8950004577636719,-0.4099998474121058,3,-0.0027522691762476015,1.3125093132901395,22.399999618530273,-1.5600170899741361,22.25,2.0000158947134183,22.290000915527344,-0.0027522691762476015
4606,2018-03-02,21.3700008392334,21.59000015258789,21.190000534057614,21.549999237060547,6904560.0,-0.019724697838343963,2.0769174338847796,0.3529378765609373,40.98942263235863,49.883332101005394,0.8380046123543181,0.6623802512160069,1.955778310780154,1.8883660289021087,31.964071228602542,0.6099987030029332,-0.3510988139890401,-0.667499160766603,-1.4751171862139998,0.14011886468079382,-1.0713081734903014,-0.2636901480429046,1.179998397827152,13.53385830836833,-49.91018855970259,0.4038090127236976,3,0.4999990463256836,1.4549989700317383,2.8949990272521973,2.3249988555908203,-0.06000137329101207,4,-0.0037435620292153304,1.3934374970686523,21.799999237060547,1.3125093132901395,22.399999618530273,-1.5600170899741361,22.25,-0.0037435620292153304
4607,2018-03-05,21.979999542236328,22.030000686645508,21.200000762939453,21.200000762939453,5098904.0,0.028544627002682565,-1.1282082632340857,-4.33336512276017,57.281539015177934,51.63224228207128,0.24779316794147732,-0.001237889925121749,1.3453184870058053,1.2955768481434689,32.24891241669783,0.8299999237060547,-0.22764801856574124,-0.023500442504882812,-0.7761592913787894,0.7291584063690237,-0.3998298669418361,0.35282898193207046,0.5427997207641653,59.39842507489581,-7.973306529076439,0.3763294244369524,3,-0.11999893188476562,0.8450002670288086,2.280000686645508,1.7150001525878906,-0.17000007629394176,0,-0.060509551929259775,2.0769174338847796,21.3700008392334,1.3934374970686523,21.799999237060547,1.3125093132901395,22.399999618530273,-0.060509551929259775
4608,2018-03-06,22.440000534057614,22.59000015258789,22.21999931335449,22.3799991607666,6064456.0,0.020928162029182795,1.0555567329292783,0.07692495794044694,58.750019371504884,53.4103991937742,-0.24940957677532083,-0.45960004031903523,0.8829385742714848,0.8566728495563147,31.554497551815032,0.6100006103515625,-0.10010324008933935,0.42050056457519247,-0.35581911570655933,1.1968202448569443,0.03234072443431657,0.8086604047160684,-1.25,89.28573861414712,20.573134813165694,0.3881598401408753,3,-0.5500001907348597,0.21999931335449574,1.8199996948242223,1.2549991607666051,-0.8199996948242152,1,-0.048128337700657275,-1.1282082632340857,21.979999542236328,2.0769174338847796,21.3700008392334,1.3934374970686523,21.799999237060547,-0.048128337700657275
4609,2018-03-07,22.70000076293945,22.85000038146973,22.149999618530273,22.25,6180574.0,0.011586462686898225,-1.153843445191743,7.4998410579188795,61.17647520811139,54.77514090561048,-0.5132139057182528,-0.7393947994417793,0.6191794749293287,0.617180439523846,31.019058826051026,0.7000007629394567,0.026068706850825407,0.6690007209777811,-0.14148059231587595,1.479482034271438,0.26376006433095256,1.0742413776246096,-1.4999999999999964,90.96387757118623,21.791389335387734,0.4052406566468288,3,-0.6800003051757777,-0.09500122070312145,1.5599994659423864,0.9949989318847692,-1.100000381469723,2,-0.06696037033819213,1.0555567329292783,22.440000534057614,-1.1282082632340857,21.979999542236328,2.0769174338847796,21.3700008392334,-0.06696037033819213
4610,2018-03-08,23.31999969482422,23.38999938964844,22.60000038146973,22.6200008392334,5532237.0,0.027312727358890454,-1.1351331149332762,1.555550375111274,66.49745799716705,57.12498794636167,-1.0876924843730542,-1.261846272482213,0.002871001165022591,0.022620484996416224,29.518295453606523,0.7899990081787109,0.0907459023616255,1.1859996795654304,0.27119980964647183,2.100799549484389,0.7285997446059511,1.6433996145249097,-2.0539989471435547,96.81819403467719,27.510820880117905,0.4573999349594792,3,-1.0299997329711914,-1.005000114440918,0.7450003623962402,0.375,-1.1700000762939453,3,-0.0883361703645128,-1.153843445191743,22.70000076293945,1.0555567329292783,22.440000534057614,-1.1282082632340857,21.979999542236328,-0.0883361703645128
4611,2018-03-09,23.51000022888184,23.60000038146973,23.25,23.32999992370605,5028812.0,0.008147535872386369,-1.058824849375645,0.25714371350487797,68.03874181467867,58.880098379757314,-1.2088580885707216,-1.355974952126143,-0.17664187343688909,-0.15087678457996745,27.991604698931262,0.3500003814697301,0.16470233143761703,1.2710001945495648,0.23239996506480054,2.309600424034329,0.7517000798071827,1.790300309291947,-2.1165595626831077,96.24999304612368,26.82042150638722,0.5193001147423819,3,-1.1149997711181676,-1.1750001907348668,0.5549998283386195,0.18499946594237926,-1.630001068115238,4,-0.09017442869392212,-1.1351331149332762,23.31999969482422,-1.153843445191743,22.70000076293945,1.0555567329292783,22.440000534057614,-0.09017442869392212
4612,2018-03-12,23.520000457763672,23.959999084472656,23.3799991607666,23.82999992370605,4765733.0,0.000425360645873063,1.035095351070629,-1.7222163353536188,63.835621019715674,60.768602028935035,-1.146613080096202,-1.3036495255224025,-0.1684072379264343,-0.1411941092957676,27.013852750027507,0.5799999237060547,0.20968126047579716,1.199000358581543,0.029080899440934616,2.3689198177221513,0.6140406290112388,1.7839600881518471,-1.9500350143432605,75.69067643454262,9.36071477769481,0.5849597295703038,3,-0.9450006484985352,-1.0050010681152344,0.377500057220459,0.17499923706054688,-2.1000003814697266,0,-0.09396262537451572,-1.058824849375645,23.51000022888184,-1.1351331149332762,23.31999969482422,-1.153843445191743,22.70000076293945,-0.09396262537451572
4613,2018-03-13,23.059999465942386,23.53000068664551,22.86000061035156,23.479999542236328,5878658.0,-0.019557864917874368,1.5769116498123759,1.354841289862121,58.54271838425513,59.100712491713665,-0.6253978261942628,-0.7622275524033917,0.29663862566033217,0.3340986568486066,25.535066421023284,0.6700000762939524,0.2699923197972147,0.6624994277954137,-0.4895947751663883,1.8145936307572157,0.08645232631451094,1.2385465292763165,-1.2510306584167488,50.27624949813553,-13.791255835286577,0.5760471014809014,3,-0.48499965667724965,-0.5450000762939489,0.5050005912780726,0.6350002288818324,-1.9599990844726598,1,-0.054206419295288466,1.035095351070629,23.520000457763672,-1.058824849375645,23.51000022888184,-1.1351331149332762,23.31999969482422,-0.054206419295288466
4614,2018-03-14,22.920000076293945,23.21999931335449,22.84000015258789,22.88999938964844,4023295.0,-0.006071092493094232,-4.846178675704569,-0.07143019332336488,57.67327959707723,59.1983638933385,-0.45134282759562083,-0.5695185053894107,0.41598165543788923,0.4861762349530423,23.723006292977086,0.379999160766598,0.2934134469377909,0.47049999237060547,-0.6771194233560323,1.6181194080972432,-0.1033097154927134,1.0443097002339243,-0.8959282410736051,23.52941176470568,-38.60293820409686,0.5738097078633183,3,-0.3450002670288086,-0.4050006866455078,0.2350001335144043,0.4650001525878906,-1.5200004577636719,2,-0.05671898921174656,1.5769116498123759,23.059999465942386,1.035095351070629,23.520000457763672,-1.058824849375645,23.51000022888184,-0.05671898921174656
4615,2018-03-15,23.229999542236328,23.36000061035156,22.93000030517578,23.149999618530273,4718918.0,0.013525282064157373,1.5293982351522544,2.66660308983438,61.25289366065384,61.44986067426019,-0.6002919496930978,-0.8199589918111521,0.07947552106621458,0.18586907192855406,22.32759369704981,0.44000053405761363,0.35592353306182645,0.7159995079040513,-0.455798820081732,1.8877978358898346,0.13010034391115965,1.301898671896943,-1.0123349820907563,34.82140728403514,-26.343001398856458,0.5858991639928909,3,-0.6499996185302734,-0.7150001525878906,-0.07499933242797852,0.1550006866455078,-2.0100002288818395,3,-0.07016785160942296,-4.846178675704569,22.920000076293945,1.5769116498123759,23.059999465942386,1.035095351070629,23.520000457763672,-0.07016785160942296
4616,2018-03-16,23.20000076293945,23.3700008392334,23.06999969482422,23.31999969482422,6403326.0,-0.0012913809680596966,1.727267998335414,-1.4999880790597206,60.556848757346124,61.81378397894554,-0.31671474681800404,-0.734692958993552,0.07433543972990364,0.224047065057281,20.86186972438831,0.3000011444091797,0.3259803894019271,0.6270007133483837,-0.5588119246409704,1.8128133513377378,0.03409439435370487,1.2199070323430625,-0.8081027503611686,32.14294229243057,-27.373846560484687,0.5929063189946774,3,-0.14500141143798473,-0.6850013732910121,-0.12000036239623668,0.10999965667724965,-1.9700012207031214,4,-0.04525866852929106,1.5293982351522544,23.229999542236328,-4.846178675704569,22.920000076293945,1.5769116498123759,23.059999465942386,-0.04525866852929106
4617,2018-03-19,22.70000076293945,23.13999938964844,22.649999618530273,23.09000015258789,5039206.0,-0.021551723429195646,1.0000077851303864,3.250023842070061,54.71699244897335,61.36566987644204,0.33096219605552335,-0.19092585603259238,0.5220235367230153,0.7321162567764752,19.492422223006926,0.5500011444091761,0.38009739509686113,0.09300069808959677,-1.0647121806729594,1.250713576852153,-0.4858557412916795,0.6718571374708731,-0.15129264317173252,5.681941331760791,-51.62269599821068,0.578856439381278,3,0.35499858856201527,-0.14000129699706676,0.2724990844726598,0.5849990844726598,-1.1400012969970632,0,-0.03612341738382674,1.727267998335414,23.20000076293945,1.5293982351522544,23.229999542236328,-4.846178675704569,22.920000076293945,-0.03612341738382674
4618,2018-03-20,23.0,23.040000915527344,22.6200008392334,22.82999992370605,3471039.0,0.013215824976990032,2.3599749757768573,-0.43589831370554916,56.09756948550006,60.801347018374116,0.1327083276784009,-0.47677798089166146,0.16438276219751202,0.4330710176343082,18.601117038843146,0.4200000762939453,0.5418305482632988,0.36849994659423757,-0.8012463833437025,1.5382462765321776,-0.21637321837473422,0.9533731115632094,0.9599990844726562,50.66655476888021,-3.3263273169075447,0.5848731649689709,3,0.2799997329711914,-0.4400005340576172,-0.05500030517578125,0.2849998474121094,-1.4500007629394531,1,-0.06869564885678503,1.0000077851303864,22.70000076293945,1.727267998335414,23.20000076293945,1.5293982351522544,23.229999542236328,-0.06869564885678503
4619,2018-03-21,23.1299991607666,23.170000076293945,22.93000030517578,23.07999992370605,3732115.0,0.005652137424634773,2.6922738343261248,0.29411302718533044,64.94383602098341,60.62872235435372,0.07835921389097678,-0.5773069080039406,-0.01133010679128077,0.30295526029085096,17.586580774630153,0.23999977111816406,0.6151223916262083,0.46099910736084126,-0.72280203383038,1.6448002485520625,-0.1309014632347676,1.0528996779564501,0.8031999588012688,67.99977620442709,9.197028786131241,0.5919005705956103,3,0.16000080108642578,-0.5699996948242188,-0.3299994468688965,0.1550006866455078,-1.8499984741210938,2,-0.08776475801781203,2.3599749757768573,23.0,1.0000077851303864,22.70000076293945,1.727267998335414,23.20000076293945,-0.08776475801781203
4620,2018-03-22,22.489999771118164,22.920000076293945,22.21999931335449,22.82999992370605,6275041.0,-0.027669667655414898,1.6923082566115384,-6.8001068131527225,62.01716615230968,59.959658391868274,0.6573712705961725,0.08185334909451569,0.5929518133639711,0.9363210655775163,16.514412381784798,0.9099998474121129,0.6388020985088438,-0.1885003089904771,-1.362844821555072,0.9858442035741177,-0.7756725652727745,0.3986719472918203,1.4169353828430182,23.478269522931512,-39.35492634322011,0.5871722562822979,3,0.5999994277954102,0.08500003814697266,0.18249988555908203,0.7950000762939453,-0.26000022888183594,3,-0.04846599216011005,2.6922738343261248,23.1299991607666,2.3599749757768573,23.0,1.0000077851303864,22.70000076293945,-0.04846599216011005
4621,2018-03-23,22.18000030517578,22.229999542236328,21.670000076293945,22.170000076293945,6727435.0,-0.013783880351145528,9.181928525602123,-0.029412424687812355,52.29358841661073,58.67721032485661,0.8480517881612393,0.4063878371424394,0.8590265945002429,1.2378169699281152,15.609208487136542,0.8199996948242188,0.6252050889435168,-0.49449977874756,-1.6753731230988258,0.6863735656037058,-1.0849364509231911,0.0959368934280711,1.6594574151611319,34.00001525878906,-28.05863933259691,0.5904366721756322,3,0.4200000762939453,0.39499950408935547,0.44749975204467773,1.1049995422363281,-0.030000686645507812,4,-0.04328228037027004,1.6923082566115384,22.489999771118164,2.6922738343261248,23.1299991607666,2.3599749757768573,23.0,-0.04328228037027004
4622,2018-03-26,21.790000915527344,22.420000076293945,21.739999771118164,22.209999084472656,4274826.0,-0.01758338071606924,-1.6153834867769505,-41.99885561701316,42.424238382388765,56.88626810242702,1.0804661781194262,0.7979174992003379,1.2064338359180198,1.601310811829265,14.914302991497264,0.6800003051757812,0.5178867614456664,-0.8594991683959954,-2.0945736798105408,0.37557534301855,-1.477036424103268,-0.2419619126887227,1.919289346166991,8.00005594889323,-48.52372054370679,0.6175372557072726,3,0.7299995422363281,0.784998893737793,0.7749991416931152,1.4949989318847656,0.9399986267089844,0,-0.025699924266270435,9.181928525602123,22.18000030517578,1.6923082566115384,22.489999771118164,2.6922738343261248,23.1299991607666,-0.025699924266270435
4623,2018-03-27,22.459999084472656,22.709999084472656,22.31999969482422,22.6200008392334,5578522.0,0.030747964240234626,1.2941258968792249,0.38095821980018163,47.44678692449733,55.749991138807026,0.35359141323920085,0.15226531663348197,0.4981717669435781,0.9167369368928817,14.091770571083401,0.9199981689453125,0.3911898488464587,-0.2000009536743157,-1.4242986739597896,1.0242967666111582,-0.8121498138170509,0.4121479064684195,1.126933766097654,52.6666005452474,0.47864108457670085,0.6121488601427364,3,0.060001373291015625,0.11500072479248047,0.10500097274780273,0.8250007629394531,1.0600013732910156,1,-0.04007122240501204,-1.6153834867769505,21.790000915527344,9.181928525602123,22.18000030517578,1.6923082566115384,22.489999771118164,-0.04007122240501204
4624,2018-03-28,21.559999465942386,21.93000030517578,21.299999237060547,21.81999969482422,10448206.0,-0.04007122240501204,1.6249965230728882,1.6249836089024299,32.32929304303302,52.53625773684916,1.1626525882843168,1.0393980558389657,1.355430426432644,1.7902328915702235,13.476465275070165,1.1599998474121094,0.2602881839441551,-1.0580005645751918,-2.3740488231959738,0.25804769404559025,-1.7160246938855828,-0.39997643526480076,1.9119174181713419,16.049388530247573,-29.23350598900527,0.6580241293103906,3,0.7750005722045863,1.0150003433227504,0.9875001907348597,1.725000381469723,2.0100002288818324,2,-0.000463832519923546,1.2941258968792249,22.459999084472656,-1.6153834867769505,21.790000915527344,9.181928525602123,22.18000030517578,-0.000463832519923546
4625,2018-03-29,21.739999771118164,21.90999984741211,21.38999938964844,21.700000762939453,6152373.0,0.008348808424606835,1.7368505589045584,-0.15384220371932866,32.1931313869397,49.38473358458179,0.8370987419739571,0.9008598193751354,1.0913455094888036,1.582350976372755,12.292505344219554,0.5200004577636683,0.17818857826301837,-0.8750002861022956,-2.1991483539042775,0.4491477816996863,-1.5370743200032884,-0.2129262522013029,1.558163701231308,31.205715012323367,-7.314989273952833,0.6620740339009916,3,0.49499988555908203,0.8350000381469727,0.807499885559082,1.5450000762939453,2.1800003051757812,3,-0.0211591117440475,1.6249965230728882,21.559999465942386,1.2941258968792249,22.459999084472656,-1.6153834867769505,21.790000915527344,-0.0211591117440475
4626,2018-04-03,21.290000915527344,21.559999465942386,21.09000015258789,21.290000915527344,5713129.0,-0.020699119610325334,-1.349987602281198,0.0,29.38999306866394,46.57062254232518,1.1037421297979009,1.4172195653948805,1.4419152178844747,2.004921558005954,10.693796497215349,0.6499996185302734,0.09118020131001003,-1.3209991455078125,-2.6613665872162535,0.01936829620062852,-1.9911828663620348,-0.6508154246535902,1.8483094179990154,12.345734247291446,-20.58618203714517,0.670183720854221,4,0.8399991989135742,1.2349987030029297,1.279998779296875,1.9949989318847656,2.6199989318847656,1,0.04415211772130179,1.7368505589045584,21.739999771118164,1.6249965230728882,21.559999465942386,1.2941258968792249,22.459999084472656,0.04415211772130179
4627,2018-04-04,20.649999618530273,21.38999938964844,20.26000022888184,21.38999938964844,9161441.0,-0.030061121159008497,2.054052730473483,-100.0,28.44362190635485,43.49796170019793,1.5895256433677467,2.0579857358728404,1.9849285409359396,2.615330765919282,10.14964883717681,1.1299991607666016,-0.06836628143702228,-1.8945004463195794,-3.476816820645812,-0.31218407199334663,-2.6856586334826957,-1.103342259156463,2.2834796969022406,15.918349870183334,-14.207441492015565,0.791158187163117,4,1.0650005340576172,1.4600000381469727,1.9200000762939453,2.635000228881836,3.309999465942383,2,0.07263922652347055,-1.349987602281198,21.290000915527344,1.7368505589045584,21.739999771118164,1.6249965230728882,21.559999465942386,0.07263922652347055
4628,2018-04-05,21.36000061035156,21.3799991607666,21.020000457763672,21.239999771118164,5543561.0,0.03438261525119679,3.50004172378852,-0.16216334641843075,37.337654596791964,40.43060820862111,0.6955731271961803,1.3311753578616283,1.1864468114442808,1.8940959843128873,10.574631936352949,0.7299995422363281,-0.22001363326706525,-1.1304994583129933,-2.7991890216467468,0.5381901050207603,-1.9648442399798682,-0.2961546766461183,1.252661214694875,65.86828330635987,33.46607692176407,0.8343447816668762,4,0.22999954223633168,0.7499990463256871,1.2099990844726598,1.9249992370605504,2.7699985504150426,3,0.06413852494090455,2.054052730473483,20.649999618530273,-1.349987602281198,21.290000915527344,1.7368505589045584,21.739999771118164,0.06413852494090455
4629,2018-04-06,21.18000030517578,21.299999237060547,20.959999084472656,21.13999938964844,4342329.0,-0.00842698033859346,1.42858310626703,0.33333863148690707,33.0016505063809,37.20666202574014,0.6368485785518274,1.4666586875931031,1.3043541415894921,2.0577897942203194,11.462066698629076,0.4000015258789027,-0.3223618120221623,-1.2344997406005866,-2.9987346037590434,0.5297351225578701,-2.116617172179815,-0.35238230902135825,1.1503421283309017,55.757593272259534,22.68397152394943,0.8821174315792276,4,0.30499935150146484,0.9299993515014648,1.4974994659423828,2.104999542236328,2.920000076293949,4,0.1104815920147113,3.50004172378852,21.36000061035156,2.054052730473483,20.649999618530273,-1.349987602281198,21.290000915527344,0.1104815920147113
4630,2018-04-09,21.26000022888184,21.3799991607666,20.959999084472656,21.270000457763672,3578831.0,0.0037771445964762673,2.6522121325206287,-0.2499999999999334,34.04603802967,35.17915642719116,0.4068046584417644,1.290584741281581,1.1706148797749698,1.9651361412072,13.147778265667148,0.4200000762939453,-0.46676870158247397,-1.0514998435974086,-2.833589239525242,0.7305895523304251,-1.9425445415613254,-0.16045514563349172,0.8219011400698619,76.92312206744975,41.92526108626774,0.8910446979639167,4,0.2249994277954066,0.8499994277954066,1.2824993133544886,2.02499961853027,2.94000053405761,0,0.10865472441548851,1.42858310626703,21.18000030517578,3.50004172378852,21.36000061035156,2.054052730473483,20.649999618530273,0.10865472441548851
4631,2018-04-10,21.38999938964844,21.6200008392334,21.25,21.399999618530273,5738105.0,0.00611472997963558,-1.5517386528810928,1.0,38.52887514438746,34.74633828963546,0.17093470432569546,1.047313270210438,0.980186611773334,1.8132110811443276,14.499970856432839,0.37000083923339844,-0.6793769303145112,-0.8155006408691357,-2.548966480240221,0.9179651985019497,-1.6822335605546783,0.05123227881640702,0.47327384249487636,83.08813629682841,42.54863364530277,0.8667329196855427,4,0.09500026702880504,0.720000267028805,1.0675001144409144,1.8950004577636683,2.970001220703118,1,0.11827960536875382,2.6522121325206287,21.26000022888184,1.42858310626703,21.18000030517578,3.50004172378852,21.36000061035156,0.11827960536875382
4632,2018-04-11,21.309999465942386,21.56999969482422,21.049999237060547,21.46999931335449,3855325.0,-0.003740061991061583,1.8888865341414827,15.99961853900936,34.608362670276165,33.31984670583311,0.1963325000463172,1.0047714429051915,0.9988714512146082,1.8745092786774684,15.518565025561347,0.5200004577636719,-0.848860422290656,-0.7850005149841266,-2.445887899613382,0.8758868696451287,-1.6154442072987543,0.04544317733050107,0.36088100580955285,53.0302198357956,13.2028255729876,0.8304436923146283,4,-0.21499919891357777,0.8000001907348597,1.037500381469723,1.975000381469723,2.6900005340576136,2,0.12200846769729123,-1.5517386528810928,21.38999938964844,2.6522121325206287,21.26000022888184,1.42858310626703,21.18000030517578,0.12200846769729123
4633,2018-04-12,21.809999465942386,21.84000015258789,21.200000762939453,21.270000457763672,4408243.0,0.023463163422368982,1.1333299424934753,-3.374997019765091,38.73719781038862,34.031836124428175,-0.45322803115793775,0.42828121162824573,0.4498393201069817,1.345432107415089,17.158225032569625,0.6399993896484375,-0.936367303502486,-0.2225005149841266,-1.8234853489606415,1.3784843189923883,-1.0229929319723858,0.5779919020041326,-1.5499992370605469,96.59083520094367,57.83500925483992,0.8004924169882583,4,-0.7249994277954137,0.30000019073485973,0.5325007438659632,1.475000381469723,2.1900005340576136,3,0.09857861857757588,1.8888865341414827,21.309999465942386,-1.5517386528810928,21.38999938964844,2.6522121325206287,21.26000022888184,0.09857861857757588
4634,2018-04-13,21.6200008392334,21.920000076293945,21.520000457763672,21.899999618530273,3742159.0,-0.008711537430602934,1.5,-0.5185172103208909,41.959338540880736,35.116970252643846,-0.2836522036084723,0.5437730568383756,0.5953241724244691,1.508306619544065,18.813743397730594,0.39999961853027344,-0.9513150906002181,-0.3474991798400886,-1.901642931591379,1.2066445719112018,-1.1245710557157338,0.4295726960355566,-1.3284006118774379,68.75011175859349,26.90257458330501,0.7770718758756447,4,-0.5300006866455078,0.48999881744384766,0.6549992561340332,1.664999008178711,2.4499988555908203,4,0.11609612507407308,1.1333299424934753,21.809999465942386,1.8888865341414827,21.309999465942386,-1.5517386528810928,21.38999938964844,0.11609612507407308
4635,2018-04-16,21.600000381469727,21.90999984741211,21.559999465942386,21.700000762939453,3244797.0,-0.0009250905174517099,-2.88884532652359,0.3571457765667575,44.33593495341335,36.77763046206044,-0.3191624275954794,0.45892621125199895,0.5786873111746687,1.4979172000303045,20.40663600675707,0.350000381469723,-1.0487116537144807,-0.28599967956542827,-1.7283135646461218,1.1563142055152653,-1.007156622105775,0.4351572629749185,-1.2432641601562473,63.21846136307333,19.536460318235825,0.7211569425403461,4,-0.5100002288818359,0.5099992752075195,0.7124996185302734,1.6849994659423828,2.049999237060547,0,0.115740738696686,1.5,21.6200008392334,1.1333299424934753,21.809999465942386,1.8888865341414827,21.309999465942386,0.115740738696686
4636,2018-04-17,22.149999618530273,22.190000534057614,21.549999237060547,21.700000762939453,5473273.0,0.025462927192000606,1.415096105055206,-4.499971389879647,53.409080646577124,39.55157032208514,-0.820641063509747,-0.18316053440510416,0.02122007978147522,0.907564220793958,21.878739640629238,0.6400012969970668,-0.9749175392094855,0.31649961471557475,-0.9949280670434604,1.6279272964746099,-0.3392142261639428,0.9722134555950923,-1.7307328430175772,96.49115175283497,46.30058219327425,0.6557138408795168,4,-0.5749998092651367,-0.039999961853027344,0.15250015258789062,1.135000228881836,1.6000003814697266,1,0.09255084332796937,-2.88884532652359,21.600000381469727,1.5,21.6200008392334,1.1333299424934753,21.809999465942386,0.09255084332796937
4637,2018-04-18,21.8799991607666,22.290000915527344,21.65999984741211,22.18000030517578,4468750.0,-0.012189637129284447,1.4230700103803309,-0.6666709052299633,44.057376808903555,40.29820612343088,-0.3998670451931652,0.023460455745805575,0.2720792735737092,1.1464880563620738,23.118754926422895,0.6300010681152344,-0.9182709317735629,0.0874992370605483,-1.1595579857816425,1.334556459902739,-0.5360293743605453,0.7110278484816419,-1.354488359741211,62.38516537935234,11.991112891571234,0.6235286114210947,4,-0.25499916076660156,0.23000049591064453,0.4850010871887207,1.4050006866455078,1.9300003051757848,2,0.1133455916228685,1.415096105055206,22.149999618530273,-2.88884532652359,21.600000381469727,1.5,21.6200008392334,0.1133455916228685
4638,2018-04-19,21.420000076293945,21.979999542236328,21.290000915527344,21.979999542236328,4992174.0,-0.02102372495961924,1.464283159798502,1.8666577657403345,48.42342980911898,42.01173715706844,0.0777100417044494,0.37842265485089754,0.7246056585449097,1.572100830568548,24.55159115192169,0.6899986267089844,-0.8075067636849553,-0.2934998512268052,-1.4120374651232481,0.8250377626696377,-0.8527686581750267,0.26576895572141623,-0.753330066108397,12.999916076660156,-40.01433081540109,0.5592688069482211,4,0.2049999237060547,0.4750003814697301,1.1249995231628418,1.864999771118164,2.340000152587894,3,0.12044817528088636,1.4230700103803309,21.8799991607666,1.415096105055206,22.149999618530273,-2.88884532652359,21.600000381469727,0.12044817528088636
4639,2018-04-20,21.100000381469727,21.38999938964844,21.0,21.299999237060547,6707885.0,-0.014939294756509902,1.0526328998288206,0.3571411541513823,43.013104073815256,43.00807782864013,0.4304329814555423,0.5676456820252014,1.021976935386384,1.85358826465189,26.399533016580545,0.4200000762939453,-0.6370732489489761,-0.5119996070861816,-1.441823272666987,0.4178240584946238,-0.9769114398765844,-0.04708777429577893,-0.3034638988568332,7.751962054139091,-46.03722288436967,0.4649118327904019,4,0.5450000762939453,0.7150001525878906,1.4449992179870605,2.184999465942383,2.5000000000000036,4,0.1374407377298954,1.464283159798502,21.420000076293945,1.4230700103803309,21.8799991607666,1.415096105055206,22.149999618530273,0.1374407377298954
4640,2018-04-23,21.399999618530273,21.399999618530273,20.959999084472656,21.059999465942386,4448880.0,0.014217973063356482,1.588237274063436,-1.7000104904774898,51.24152079893394,44.42059401247863,0.17028877067564352,0.19162406601372695,0.7413766037440155,1.5236953151518016,27.371720421024627,0.4400005340576172,-0.557571297799754,-0.15750036239624166,-0.9937039078993379,0.6787031831068546,-0.5756021351477898,0.2606014103553065,-0.4839859812842242,33.08270137558368,-24.87688313449018,0.4181017727515488,4,0.22500038146972656,0.41500091552734375,1.1449999809265137,1.885000228881836,2.440000534057617,0,0.12476636092937077,1.0526328998288206,21.100000381469727,1.464283159798502,21.420000076293945,1.4230700103803309,21.8799991607666,0.12476636092937077
4641,2018-04-24,21.21999931335449,21.420000076293945,20.989999771118164,21.190000534057614,7444001.0,-0.00841122936375771,-1.000000000000033,0.08823166421703466,57.17884215694842,46.92842506655333,0.36167231007070555,0.31201296446170446,0.9342484826047581,1.6714138548273887,27.73673834208944,0.43000030517578125,-0.43343521595454604,-0.28950061798095916,-1.084444205107296,0.5054429691453777,-0.6869724115441258,0.10797117558220748,1.0700016021728551,19.54886247605035,-41.92226982135162,0.39747179356316803,4,0.40500068664551137,0.5950012207031286,1.3275003433227575,2.0650005340576207,2.2700004577636754,1,0.11451462694659464,1.588237274063436,21.399999618530273,1.0526328998288206,21.100000381469727,1.464283159798502,21.420000076293945,0.11451462694659464
4642,2018-04-25,21.229999542236328,21.690000534057614,20.81999969482422,21.43000030517578,9096644.0,0.00047126433578847937,1.416664900606126,-6.6669633774160735,48.01221404323334,47.95898242575829,0.3789850237331365,0.271845384225621,0.9223496141267447,1.6465060029132133,28.24517676266095,0.8700008392333949,-0.31566187694483716,-0.2515003204345696,-1.0442905024543094,0.5412898615851702,-0.6478954114444377,0.14489477057529854,1.034001350402832,35.34481908138132,-24.51382859948304,0.3963950910098693,4,0.3250007629394531,0.4850006103515625,1.554999828338623,2.0550003051757812,2.380001068115231,2,0.11869997701838009,-1.000000000000033,21.21999931335449,1.588237274063436,21.399999618530273,1.0526328998288206,21.100000381469727,0.11869997701838009
4643,2018-04-26,21.559999465942386,21.68000030517578,21.11000061035156,21.229999542236328,6414547.0,0.015544038192254028,-1.0000066924773083,-1.6499933243052687,55.5555493588346,49.46967251664206,0.010944138659709779,-0.13601072062762398,0.6055297561277762,1.3036853643277446,29.266530861894747,0.5699996948242223,-0.2335162852684789,0.12349958419800089,-0.5243557912056609,0.7713549596016627,-0.20042810350383178,0.44742727189983356,0.6462413787841754,85.05736290670957,23.660455758473468,0.32392768770183133,4,-0.004999160766605115,0.15500068664550426,1.2474999427795375,1.725000381469723,2.1800003051757777,3,0.10435992837357211,1.416664900606126,21.229999542236328,-1.000000000000033,21.21999931335449,1.588237274063436,21.399999618530273,0.10435992837357211
4644,2018-04-27,21.549999237060547,21.8799991607666,21.459999084472656,21.790000915527344,4606446.0,-0.000463832519923546,1.0000090826521344,-0.7272779816778814,54.32834784153382,50.579940615322116,0.01114210890748879,-0.13365042395816573,0.6175823683931867,1.3114544127180174,29.080149022155194,0.4200000762939453,-0.11667429277642327,0.1139993667602539,-0.5334699979234259,0.7614687314439337,-0.20973531558158598,0.4377340491020938,0.6007919616699198,68.86791604063015,9.045221754091713,0.32373468234184005,4,0.005001068115234375,0.16500091552734375,1.3700003623962402,1.7350006103515625,2.8299999237060547,4,0.10255225383120425,-1.0000066924773083,21.559999465942386,1.416664900606126,21.229999542236328,-1.000000000000033,21.21999931335449,0.10255225383120425
4645,2018-04-30,21.280000686645508,21.59000015258789,21.13999938964844,21.540000915527344,4378738.0,-0.012528935497626792,1.5000132455243176,1.0833267106413416,48.42408552364427,50.02605226832957,0.25811911603338444,0.10552974036042784,0.8846038916077958,1.580103991418273,29.05259221094787,0.4500007629394496,-0.06357327027386717,-0.13299922943115305,-0.7675514701052464,0.5015530112429403,-0.45027534976819794,0.18427689090589183,0.8175588519287089,43.39634184743002,-12.926443888942657,0.3172761203370461,4,0.27499961853027344,0.3099994659423828,1.6449990272521973,2.0049991607666016,3.4299983978271484,0,0.10902253853216104,1.0000090826521344,21.549999237060547,-1.0000066924773083,21.559999465942386,1.416664900606126,21.229999542236328,0.10902253853216104
4646,2018-05-02,22.229999542236328,22.36000061035156,21.309999465942386,21.32999992370605,9157163.0,0.044642801923733044,-1.2340437188407403,-3.4615339471078155,60.55047195997355,51.858618396226234,-0.759173569292038,-0.8120713216796958,-0.059973332561099824,0.6271612897770957,28.215442025253633,1.0799999237060511,0.0005556042900813907,0.769999694824218,0.04151195215603565,1.4984874374924004,0.4057558234901286,1.1342435661583075,-1.4099998474121094,91.55837721883985,33.38076276863171,0.3642438713340911,5,-0.6399993896484375,-0.744999885559082,0.6024999618530273,1.0550003051757812,2.3299999237060582,2,0.07242468031961091,1.5000132455243176,21.280000686645508,1.0000090826521344,21.549999237060547,-1.0000066924773083,21.559999465942386,0.07242468031961091
4647,2018-05-03,22.149999618530273,22.649999618530273,21.959999084472656,22.489999771118164,7359542.0,-0.0035987370829251297,1.0909111926711557,-0.3777781074431118,54.314728429988534,52.5132071318784,-0.7116879634522135,-0.64711099725438,0.024630398759097005,0.7090712959311922,26.62416419711039,0.6900005340576172,0.04975458597055038,0.6149997711181641,-0.06992015069194935,1.2999196929282775,0.27253981021310736,0.9574597320232208,-1.2991999053955077,67.53244662207109,13.6266869257488,0.3424599609050568,5,-0.41499996185302734,-0.6649999618530273,0.4375004768371582,1.135000228881836,2.5799999237060547,3,0.06049662192620864,-1.2340437188407403,22.229999542236328,1.5000132455243176,21.280000686645508,1.0000090826521344,21.549999237060547,0.06049662192620864
4648,2018-05-04,22.729999542236328,22.940000534057614,22.399999618530273,22.5,7582234.0,0.02618509858667606,-1.5116303827114328,-0.6764689382804698,62.81754850418358,54.713700957474884,-1.2139862800710581,-1.1796951054217217,-0.5597277209652027,0.1322179487368942,25.10177048819562,0.7900009155273402,0.013788311774654005,1.126499748229982,0.2642075330599454,1.9887919634000184,0.6953536406449636,1.5576458558150001,-1.8072318328857406,88.33328564964799,34.80550477840853,0.43114610758501837,5,-0.8499994277954102,-1.1299991607666016,-0.18249940872192383,0.5550003051757812,2.3900012969970703,4,0.03871540192862888,1.0909111926711557,22.149999618530273,-1.2340437188407403,22.229999542236328,1.5000132455243176,21.280000686645508,0.03871540192862888
4649,2018-05-07,23.520000457763672,23.65999984741211,22.940000534057614,22.989999771118164,6300833.0,0.034755870278808665,-1.2857151507261413,2.304355397807374,68.82354283141228,56.66725896108359,-1.8155326904874762,-1.881885808760785,-1.34080584523484,-0.6528847204710182,23.78205001610147,0.9300003051757812,0.07638155254785772,1.799500656127929,0.6072718457797421,2.991729466476116,1.2033862509538373,2.3956150613020206,-2.4761987789306623,94.44446967391913,40.40163172556035,0.5961144051740928,5,-1.2800006866455078,-1.5600004196166992,-0.9725003242492676,-0.2350006103515625,1.090000152587887,0,0.009353712120438118,-1.5116303827114328,22.729999542236328,1.0909111926711557,22.149999618530273,-1.2340437188407403,22.229999542236328,0.009353712120438118
4650,2018-05-08,23.56999969482422,23.60000038146973,23.209999084472656,23.520000457763672,4440782.0,0.0021258178608598577,6.09089332778432,0.09433806091271912,65.43479495779567,57.58458705006662,-1.7046039329781877,-1.8445219875300296,-1.3785382956797214,-0.6994016362287638,22.54600274501141,0.39000129699707387,0.1546126858424195,1.7339999198913567,0.30545775399157193,3.1625420857911415,1.0197288369414643,2.448271002841249,-2.3169021625048813,96.17020689453662,45.53475154643225,0.7142710829498929,5,-1.3299999237060547,-1.609999656677246,-1.114999771118164,-0.2849998474121094,1.3999996185302699,1,0.03436569692108438,-1.2857151507261413,23.520000457763672,-1.5116303827114328,22.729999542236328,1.0909111926711557,22.149999618530273,0.03436569692108438
4651,2018-05-09,23.920000076293945,23.920000076293945,23.459999084472656,23.46999931335449,4129957.0,0.014849401188010258,1.044445386343407,9.000152590219038,71.79489792009176,60.22710748082867,-1.823044803643402,-2.1030891641867235,-1.7106624560853234,-1.0458450016285603,21.841987486222898,0.46000099182128906,0.3089456009383582,1.9575002670288093,0.2705487244990117,3.644451809558607,1.1140244957639105,2.800976038293708,-2.474350358767186,100.0,48.750209691894206,0.8434757712648993,5,-1.4049997329711914,-1.8299999237060547,-1.515000343322754,-0.6350002288818359,1.5699996948242188,2,0.03302671428340176,6.09089332778432,23.56999969482422,-1.2857151507261413,23.520000457763672,-1.5116303827114328,22.729999542236328,0.03302671428340176
4652,2018-05-10,23.90999984741211,24.10000038146973,23.790000915527344,23.989999771118164,3536563.0,-0.0004180697679740941,1.0666552226185002,-0.17777730682829512,79.43263786463399,62.88011731480638,-1.5566010800758363,-1.990363119421314,-1.6835008004880585,-1.0338266641550788,20.97771994455121,0.30999946594238637,0.408611977266105,1.817500019073485,-0.048910877124495045,3.683910915271465,0.8842945709744932,2.7507054671724767,-2.2169150940086304,88.82350301248734,31.383096869916216,0.9332054480989906,5,-1.2899999618530238,-1.7299995422363246,-1.5824999809265137,-0.625,1.2000007629394496,3,0.02718526234539609,1.044445386343407,23.920000076293945,6.09089332778432,23.56999969482422,-1.2857151507261413,23.520000457763672,0.02718526234539609
4653,2018-05-11,23.959999084472656,24.290000915527344,23.85000038146973,23.920000076293945,4347963.0,0.0020911433450283567,-3.888938339108566,-0.49998807905967624,86.11112047660617,66.41153649648109,-1.3749491679106356,-1.972143928715969,-1.7141142375288894,-1.0763870785442364,20.661486904057387,0.44000053405761363,0.5083794166065942,1.7599992752075195,-0.2777083045468025,3.7977068549618416,0.7411454853303603,2.7788530650846788,-1.9780844557012287,75.55542682918221,11.341091225025906,1.0188537898771606,5,-1.2449989318847656,-1.404998779296875,-2.047499179840088,-1.0799989700317383,0.8800010681152344,4,0.032136915158009094,1.0666552226185002,23.90999984741211,1.044445386343407,23.920000076293945,6.09089332778432,23.56999969482422,0.032136915158009094
4654,2018-05-14,24.1299991607666,24.13999938964844,23.809999465942386,23.989999771118164,3433569.0,0.0070951620529950965,3.125002980234898,3.500071527347289,85.63969916664246,70.54660467903643,-1.2745185606495717,-2.0495407039780886,-1.8671890807293678,-1.2362077263128128,20.450777793647923,0.3299999237060547,0.6717590475947617,1.8044994354248054,-0.38623185178679265,3.9952307226364034,0.7091337918190064,2.8998650790306044,-1.8249524518493452,85.18504782491982,16.3291637101469,1.0953656436057984,5,-1.3299989700317383,-1.5749988555908203,-2.279999256134033,-1.2499990463256836,0.1800003051757848,0,0.04102783725233028,-3.888938339108566,23.959999084472656,1.0666552226185002,23.90999984741211,1.044445386343407,23.920000076293945,0.04102783725233028
4655,2018-05-15,24.10000038146973,24.559999465942386,23.95000076293945,24.10000038146973,6188413.0,-0.0012432150990558943,-3.06666836209184,0.0,89.13048661278404,73.72216186268204,-0.8967372082820759,-1.9211430652044292,-1.8009219301764468,-1.2030463175266881,20.39418471616949,0.6099987030029368,0.7956314546066032,1.649500656127934,-0.6495469842880688,3.9485482965439367,0.49997683591993436,2.7990244763359335,-1.5170600836270616,58.18191591369784,-16.212399902778365,1.1495238202080007,5,-0.8400011062622106,-1.4100008010864293,-2.302500724792484,-1.284999847412113,0.20999908447265625,1,0.021161834888349773,3.125002980234898,24.1299991607666,-3.888938339108566,23.959999084472656,1.0666552226185002,23.90999984741211,0.021161834888349773
4656,2018-05-16,24.20000076293945,24.3700008392334,23.940000534057614,24.170000076293945,3466671.0,0.004149393356300823,1.324320701902724,100.0,89.38997168824282,77.6194111135992,-0.7687476089500613,-1.9601877750523151,-1.8488818975504095,-1.2992704645281314,20.877622680057517,0.4300003051757848,0.9454904688013706,1.647000980377193,-0.7751348141142209,4.069136774868607,0.43593308313148427,2.8580688776229017,-1.3007309982008266,53.246833671454155,-25.009354588538883,1.2110678972457078,5,-0.7200012207031214,-1.5100011825561488,-2.4025011062622035,-1.7000007629394496,-0.5100002288818359,2,0.031818120914865355,-3.06666836209184,24.10000038146973,3.125002980234898,24.1299991607666,-3.888938339108566,23.959999084472656,0.031818120914865355
4657,2018-05-17,24.36000061035156,24.3799991607666,24.059999465942386,24.18000030517578,2975807.0,0.006611563734210124,1.9091224358862884,5.999872846335387,88.88894187084585,80.51623259878389,-0.6507216395822084,-2.02888796053654,-1.9735742481136533,-1.4500545364805113,21.583575247990634,0.3199996948242152,1.1658310549716226,1.6830007553100543,-0.8456487855876418,4.21165029620775,0.4186759848612063,2.9473255257589024,-1.1950140934203333,73.333485921223,-3.894585954242004,1.264324770448848,5,-0.610000610351559,-1.6700010299682582,-2.562500953674313,-1.9400005340576136,-1.25,3,0.04638748491190192,1.324320701902724,24.20000076293945,-3.06666836209184,24.10000038146973,3.125002980234898,24.1299991607666,0.04638748491190192
4658,2018-05-18,24.0,24.3799991607666,23.790000915527344,24.29999923706055,5358702.0,-0.014778349808356683,1.565214867397542,-1.6666596024245006,81.01269184561968,81.87058248925138,-0.10239417855333599,-1.544897490849774,-1.5965508910388237,-1.08643059083699,21.624210056446103,0.5899982452392578,1.261798791350781,1.194000148773192,-1.3278741056867496,3.7158744032331334,-0.06693697845677704,2.454937276003161,-0.6118114112269879,27.272659715977788,-48.90562472273083,1.2609371272299705,5,-0.11500072479248047,-1.3100004196166992,-2.3975000381469727,-1.5799999237060547,-2.110000610351559,4,0.046250025431314956,1.9091224358862884,24.36000061035156,1.324320701902724,24.20000076293945,-3.06666836209184,24.10000038146973,0.046250025431314956
4659,2018-05-21,24.0,24.0,24.0,24.0,0.0,0.0,1.0,-0.0,86.95652849958472,84.26188621611684,-0.030336049424210643,-1.3876423017187065,-1.5875590390184122,-1.0849260394616174,21.31576420074867,0.0,1.4151210535971543,1.0490001678466783,-1.392051745734726,3.4900520814280824,-0.17152578894402382,2.2695261246373803,-0.4243216708798876,27.272659715977788,-50.860783374714906,1.2205259567907016,5,0.009999275207519531,-1.3100004196166992,-2.4025001525878906,-1.5799999237060547,-1.9500007629394531,0,0.03500000635782885,1.565214867397542,24.0,1.9091224358862884,24.36000061035156,1.324320701902724,24.20000076293945,0.03500000635782885
4660,2018-05-22,24.06999969482422,24.31999969482422,24.03000068664551,24.06999969482422,3885839.0,0.0029166539510090406,-6.250154975919681,0.0,82.8571545347909,85.49102583997228,-0.024531818064460253,-1.314764816214172,-1.6675555633902661,-1.1528391884554026,21.089366147013145,0.31999969482421875,1.4934236418498514,0.9854998588562012,-1.3895503953456476,3.36055011305805,-0.202025268244725,2.1730249859571273,-0.33682998381254237,47.457561366700176,-27.78067821180086,1.1875251271009244,5,0.10500049591064453,-1.380000114440918,-2.4699997901916504,-1.8149995803833008,-1.8600006103515625,1,0.009970908772789722,1.0,24.0,1.565214867397542,24.0,1.9091224358862884,24.36000061035156,0.009970908772789722
4661,2018-05-23,23.649999618530273,24.06999969482422,23.540000915527344,24.01000022888184,5590791.0,-0.01744911016281636,1.2083303530982523,-100.0,73.8853549612943,84.87466107293454,0.3946417831765281,-0.7413925460133726,-1.2687640894207028,-0.7309382721843924,20.513478429292892,0.529998779296875,1.458434249524668,0.4439997673034668,-1.7727919093280953,2.660791443935029,-0.6643960710123125,1.552395605619246,0.9099998474121129,13.095111046523508,-60.51052584722627,1.108395838315781,5,0.40000057220458984,-0.9600000381469727,-2.049999713897705,-1.4499998092651332,-2.3799991607666016,2,0.027906970742400672,-6.250154975919681,24.06999969482422,1.0,24.0,1.565214867397542,24.0,0.027906970742400672
4662,2018-05-24,23.75,24.1200008392334,23.60000038146973,23.649999618530273,4744415.0,0.004228346007725703,-4.200034332471992,-0.2777783664646266,69.17294203524159,82.99264124611625,0.3012369189690851,-0.6776650949217853,-1.3895707220712126,-0.8247645512824775,20.517894536803794,0.5200004577636683,1.4545753131484034,0.41800012588500834,-1.6037825257108906,2.4397827774809073,-0.5928911999129411,1.4288914516829578,0.7895994949340839,24.999943233553058,-44.81185055623574,1.010891325797949,5,0.3000001907348633,-1.0600004196166992,-1.9075002670288086,-1.640000343322754,-1.9200000762939489,3,-0.002526293302837268,1.2083303530982523,23.649999618530273,-6.250154975919681,24.06999969482422,1.0,24.0,-0.002526293302837268
4663,2018-05-25,23.809999465942386,24.0,23.670000076293945,23.93000030517578,4480020.0,0.002526293302837379,1.538458716942376,-1.2000038146826781,57.512933909821015,79.86744510646942,0.2433089338590868,-0.5907451972516888,-1.4552787443056054,-0.882249980158047,20.522549296252006,0.3299999237060547,1.3874349465755103,0.36549959182739755,-1.4841943994854851,2.2151935831402803,-0.5593474038290438,1.290346587483839,0.7096080574035639,34.61525294416885,-30.755453500698685,0.924846995656442,5,0.24000072479247692,-1.1199998855590856,-1.9424996376037633,-1.6999998092651403,-2.5,4,-0.029399364606962686,-4.200034332471992,23.75,1.2083303530982523,23.649999618530273,-6.250154975919681,24.06999969482422,-0.029399364606962686
4664,2018-05-28,23.76000022888184,24.149999618530273,23.6299991607666,23.95000076293945,2558024.0,-0.0020999260051250968,-1.3110994316134803,1.5833267106413291,54.92229771463878,76.06653522889772,0.2629571469811367,-0.3865053870056876,-1.4071734678271675,-0.8419772876959861,21.04182023934693,0.5200004577636719,1.288858595085138,0.20500030517578338,-1.4183620231568703,1.828362633508437,-0.6066808589905435,1.0166814693421102,0.7400151623077384,28.205084314723255,-31.895355785008423,0.8116811641663272,5,0.19999980926513317,-1.0700006484985387,-2.0000000000000036,-1.6500005722045934,-2.420000076293949,0,-0.07870373826681576,1.538458716942376,23.809999465942386,-4.200034332471992,23.75,1.2083303530982523,23.649999618530273,-0.07870373826681576
4665,2018-05-29,23.60000038146973,23.85000038146973,23.36000061035156,23.540000915527344,5658524.0,-0.0067340002470883675,-1.3333318195648465,-0.31578577523468393,40.80459518119839,70.66816006144835,0.38506721708263214,-0.046151485036300954,-1.2609595808913063,-0.6972039345974643,20.890557943063424,0.48999977111817117,1.1549266433052665,-0.07099952697753409,-1.291438060444225,1.1494390064891569,-0.6812187937108796,0.5392197397558114,0.8808147202066046,30.37975600393135,-23.654414743845233,0.6102192667333454,5,0.2699995040893519,-0.9100008010864293,-1.8699998855590856,-1.490000724792484,-2.6599998474121165,1,-0.06567801353199187,-1.3110994316134803,23.76000022888184,1.538458716942376,23.809999465942386,-4.200034332471992,23.75,-0.06567801353199187
4666,2018-05-30,23.84000015258789,23.899999618530273,23.479999542236328,23.540000915527344,4443443.0,0.010169481662661406,1.0000090826521344,5.000031789426541,48.223355659991896,66.14976159357569,0.09904692181624597,-0.1679610799659379,-1.5112736325376162,-0.9550213074847349,22.239542131462095,0.4200000762939453,1.0156729634711077,0.08850021362304616,-0.9269029933208515,1.1039034205669438,-0.4192013898489044,0.5962018170949968,0.595982369435454,60.75951200786136,10.66635597853903,0.507701603471949,5,0.029999732971191406,-1.1500005722045898,-2.119999885559082,-1.7300004959106445,-2.3800010681152344,2,-0.06837252758734957,-1.3333318195648465,23.60000038146973,-1.3110994316134803,23.76000022888184,1.538458716942376,23.809999465942386,-0.06837252758734957
4667,2018-05-31,23.489999771118164,23.899999618530273,23.36000061035156,23.8700008392334,5844861.0,-0.014681223960971046,1.4545486071976788,-1.2666734483679412,39.64758560597843,61.553638678060004,0.34940297359075956,0.30311699842497575,-1.159748264179406,-0.6303238086003446,23.56166530202109,0.5399990081787145,0.8532488600485841,-0.3285001754760728,-1.0260532651253804,0.3690529141732348,-0.6772767203007284,0.02027636934858279,0.9029434744383096,16.45561062998152,-29.160255258551835,0.3487765448246541,5,0.35000038146972656,-0.8000001907348633,-1.7699995040893555,-1.380000114440918,-1.9799995422363246,3,-0.09450827309432608,1.0000090826521344,23.84000015258789,-1.3333318195648465,23.60000038146973,-1.3110994316134803,23.76000022888184,-0.09450827309432608
4668,2018-06-01,23.61000061035156,23.770000457763672,23.34000015258789,23.54999923706055,3922932.0,0.005108592609734286,1.2631531395874116,-0.15789790694170694,38.288317314177185,56.14605965745916,0.1880370407428238,0.26606524256506603,-1.2864696060960732,-0.7790187232933476,24.495178189890584,0.43000030517578125,0.6713972342079835,-0.25249938964844176,-0.7404974990297362,0.23549871973285263,-0.49649844433908896,-0.008500334957794564,0.7416249297967177,33.33341182509793,-6.976604270530643,0.24399905469064717,6,0.21999931335449574,-0.7750005722045863,-1.975000381469723,-1.5000009536743129,-1.7800006866455078,4,-0.07539181027657771,1.4545486071976788,23.489999771118164,1.0000090826521344,23.84000015258789,-1.3333318195648465,23.60000038146973,-0.07539181027657771
4669,2018-06-04,23.739999771118164,23.959999084472656,23.459999084472656,23.809999465942386,3088563.0,0.005506105777464798,1.7027105048817957,-1.166634878250563,42.24136513563541,51.63319416866411,0.019308846991862083,0.16168249741223661,-1.4260081328345713,-0.9314991453772947,24.64290840035581,0.5,0.48050961119811575,-0.13350019454956197,-0.5983613780982395,0.3313609889991156,-0.36593078632390075,0.09893039722477681,0.5509282457764897,64.51617865119455,25.373519923141288,0.23243059177433906,6,0.005000114440917969,-0.8900003433227504,-2.104999542236328,-1.630000114440918,-1.6800003051757777,0,-0.10235890179460283,1.2631531395874116,23.61000061035156,1.4545486071976788,23.489999771118164,1.0000090826521344,23.84000015258789,-0.10235890179460283
4670,2018-06-05,24.3799991607666,24.68000030517578,23.790000915527344,23.81999969482422,7103180.0,0.02695869401090123,-1.8709795512786989,-8.000027247955996,53.14682656390994,49.3289132356214,-0.6393245313343883,-0.43692365346495876,-2.047674470865566,-1.5813851954202,25.18758224857124,0.9400005340576172,0.34526913741342824,0.46599922180175923,-0.027768182070296632,0.9597666256738151,0.2191155198657313,0.7128829237377872,-1.039999008178711,77.61185744421006,38.59046043338262,0.2468837019360276,6,-0.3699989318847656,-1.4699993133544922,-2.7449989318847656,-2.2699995040893555,-2.7999992370605504,1,-0.1246923344062626,1.7027105048817957,23.739999771118164,1.2631531395874116,23.61000061035156,1.4545486071976788,23.489999771118164,-0.1246923344062626
4671,2018-06-06,24.709999084472656,24.86000061035156,24.420000076293945,24.5,4774545.0,0.013535682324267828,-1.3783881311022252,0.3749987227563939,55.77555470504706,47.84031464337755,-0.8975366423191034,-0.7427873395916151,-2.3451349888750883,-1.921369288638985,25.455771567916628,0.4800014495849574,0.19603103905782504,0.7564991950988755,0.14771206616202903,1.365286324035722,0.4521056306304523,1.0608927595672988,-1.343198928833008,90.13148153260457,53.15973694812944,0.3043935644684229,6,-0.6099987030029297,-1.6249990463256836,-3.1374988555908203,-2.59999942779541,-2.9599990844726562,2,-0.1525697567825507,-1.8709795512786989,24.3799991607666,1.7027105048817957,23.739999771118164,1.2631531395874116,23.61000061035156,-0.1525697567825507
4672,2018-06-07,24.559999465942386,24.93000030517578,24.40999984741211,24.79999923706055,4020293.0,-0.006070401622334631,1.0799938965076876,-1.1428610354223434,59.929076335263524,48.108774912871176,-0.6934826033929227,-0.570863009984631,-2.1510953117124707,-1.7789743242781704,25.56098455817539,0.5200004577636719,0.08767019392263364,0.5739995956420927,-0.0917454017268966,1.239744593011082,0.24112709695759804,0.9068720943265873,-1.1334712921142618,76.72950919965761,36.93922405735717,0.33287249868449537,6,-0.4249992370605504,-1.1149997711181676,-3.022499561309818,-2.4499998092651403,-2.639999389648441,3,-0.1262215166481796,-1.3783881311022252,24.709999084472656,-1.8709795512786989,24.3799991607666,1.7027105048817957,23.739999771118164,-0.1262215166481796
4673,2018-06-08,24.729999542236328,25.11000061035156,23.85000038146973,24.26000022888184,10477451.0,0.0069218273611806325,1.048778445435162,-1.9583323399216248,62.20735892627043,48.918226158608014,-0.8037830141988174,-0.7169786863679661,-2.295771251135392,-1.9569450872219178,24.98978751575489,1.2600002288818288,0.034474682289001635,0.7054996490478516,-0.0383866386627183,1.4493859367584214,0.3335565051925684,1.0774427929031347,-1.2132630405273446,76.96965353333134,34.12554003564407,0.3719431438552842,6,-0.5049991607666016,-0.9749994277954102,-3.119999885559082,-2.619999885559082,-2.5799999237060547,4,-0.1302062018988337,1.0799938965076876,24.559999465942386,-1.3783881311022252,24.709999084472656,-1.8709795512786989,24.3799991607666,-0.1302062018988337
4674,2018-06-11,25.1200008392334,25.239999771118164,24.85000038146973,24.93000030517578,5878858.0,0.01577037218828048,-1.2285655119045922,0.4042570460402198,65.86104703660789,51.70227636476463,-1.095817437604417,-1.0846176016895654,-2.626380316581546,-2.3493770657244255,24.54074307119941,0.5100002288818359,0.015239881158052526,1.0460008621215806,0.1552909850701738,1.9367107391729874,0.6006459235958772,1.491355800647284,-1.4758032088330104,91.7242050625019,47.420368851252604,0.4453549385257036,6,-0.8300008773803711,-1.0300006866455078,-3.380000591278076,-3.0100011825561523,-2.7600002288818395,0,-0.13097136965015121,1.048778445435162,24.729999542236328,1.0799938965076876,24.559999465942386,-1.3783881311022252,24.709999084472656,-0.13097136965015121
4675,2018-06-12,24.61000061035156,25.43000030517578,24.440000534057614,25.3700008392334,5605226.0,-0.020302556203951272,1.2500016255827795,-3.9999899613512206,64.11766322838984,53.46831053903107,-0.47771937683935306,-0.5633327580796994,-2.067492399847776,-1.8658744529985398,23.292734244724347,0.9899997711181676,0.02769542746054654,0.51050062179565,-0.4119783096709675,1.4329795532622676,0.049261156062339495,0.9717400875289606,-0.8062227658793937,48.10128263165802,-0.14404085575810655,0.46123946573330954,6,-0.225000381469723,-0.2900009155273402,-2.5100007057189906,-2.500000953674313,-1.5600013732910085,1,-0.10361646002302738,-1.2285655119045922,25.1200008392334,1.048778445435162,24.729999542236328,1.0799938965076876,24.559999465942386,-0.10361646002302738
4676,2018-06-13,24.96999931335449,25.04999923706055,24.709999084472656,24.82999992370605,4632213.0,0.014628146853905566,1.2666734483678574,-0.1842096677449867,66.66666666666663,56.47043065688532,-0.7382007214137367,-0.9093080372186257,-2.3589052127963406,-2.25469786861677,21.999568485154487,0.4399986267089915,0.0632740107557268,0.8319993972778299,-0.16906517613652028,1.83306397069218,0.33146711057065303,1.3325316839850068,-0.9710747735978877,70.8860117700314,18.88650477740932,0.5005322867071756,6,-0.5849990844726527,-0.5849990844726527,-2.8699994087219203,-2.8599996566772425,-1.8499984741210902,2,-0.135762894788523,1.2500016255827795,24.61000061035156,-1.2285655119045922,25.1200008392334,1.048778445435162,24.729999542236328,-0.135762894788523
4677,2018-06-14,25.489999771118164,25.63999938964844,24.790000915527344,24.979999542236328,7260453.0,0.02082500889319472,1.0987630482747806,3.642874659400545,70.3883585038605,60.03710190018347,-1.0556826524060021,-1.4127432603892345,-2.7822309259611977,-2.7948840374497195,20.94399363177705,0.8499984741210973,0.16336891123579278,1.2954998970031752,0.12796599349031368,2.463033800516037,0.7117329452467445,1.879266848759606,-1.3193461395112607,91.62012839979734,35.875781244333595,0.5837669517564301,6,-0.9400005340576172,-1.0,-3.187499523162842,-3.380000114440918,-2.6100006103515625,3,-0.14672419790901015,1.2666734483678574,24.96999931335449,1.2500016255827795,24.61000061035156,-1.2285655119045922,25.1200008392334,-0.14672419790901015
4678,2018-06-15,25.11000061035156,25.76000022888184,25.059999465942386,25.6299991607666,9547152.0,-0.01490777419296685,-1.258063920703652,-1.0196045432276133,65.16854751292382,62.58456660877107,-0.49230331811241257,-0.9964082113158277,-2.3308683761886506,-2.436367498122113,20.517108113754755,0.7000007629394531,0.23036670509256396,0.860000705718992,-0.3723355056306161,2.0923369170686,0.24383260004418617,1.4761688113937979,-0.7336385726188404,50.75759327225936,-8.12038666657957,0.6161681056748048,6,-0.3350000381469691,-0.5600004196166957,-2.7100005149841238,-2.930000305175774,-2.360000610351559,4,-0.1270410376948593,1.0987630482747806,25.489999771118164,1.2666734483678574,24.96999931335449,1.2500016255827795,24.61000061035156,-0.1270410376948593
4679,2018-06-18,24.84000015258789,25.13999938964844,24.6299991607666,25.06999969482422,3829336.0,-0.010752706141009094,1.7567659521820824,0.44230804499887827,63.596490310793264,63.74564035842477,-0.05571798194463895,-0.6959311472256218,-1.9853677642029695,-2.174628668776972,19.757991915668622,0.5100002288818395,0.3519617077774271,0.5480002403259263,-0.705535381070419,1.8015358617222716,-0.07876757037224635,1.174768051024099,-0.24225600427131155,30.30300840967557,-30.850490636527056,0.626767810698173,6,-0.03499984741210582,-0.28999996185302734,-2.2049999237060547,-2.564999580383301,-1.7900009155273402,0,-0.10829309651905805,-1.258063920703652,25.11000061035156,1.0987630482747806,25.489999771118164,1.2666734483678574,24.96999931335449,-0.10829309651905805
4680,2018-06-19,24.309999465942386,24.440000534057614,24.020000457763672,24.43000030517578,5643258.0,-0.021336581456916304,4.999945504829888,0.5217438176902637,54.845353364818386,63.642284653954924,0.5177566794242594,-0.15497397605724572,-1.3870479592220128,-1.6517442749064237,18.234555459885396,0.8199996948242188,0.4664318425300955,0.0059995651245152715,-1.2431753014766898,1.2551744317257203,-0.618587868176089,0.6305869984251196,1.4500007629394531,16.66661185779087,-42.696957775356765,0.6245874333006025,6,0.49500083923339844,0.24000072479247692,-1.632499217987064,-2.0349988937377965,-2.0599994659423864,1,-0.08021385842984985,1.7567659521820824,24.84000015258789,-1.258063920703652,25.11000061035156,1.0987630482747806,25.489999771118164,-0.08021385842984985
4681,2018-06-20,24.309999465942386,24.649999618530273,24.09000015258789,24.5,4844104.0,0.0,1.285713173557129,1.5833267106413587,59.11110772026914,63.551399252288874,0.5085267975273347,-0.1085590975179116,-1.3215111513518814,-1.6624456059012118,17.768907160780316,0.5599994659423828,0.5715644813606673,-0.027000427246090197,-1.2377087375924987,1.1837078831003183,-0.6323545824192927,0.5783537279271123,1.4152007675170886,16.66661185779087,-46.13655148782411,0.6053541551732039,6,0.49500083923339844,0.24000072479247692,-1.3350000381469762,-1.8999996185302734,-1.6299991607666051,2,-0.05183053297253504,4.999945504829888,24.309999465942386,1.7567659521820824,24.84000015258789,-1.258063920703652,25.11000061035156,-0.05183053297253504
4682,2018-06-21,23.690000534057614,24.440000534057614,23.53000068664551,24.40999984741211,5945098.0,-0.02550386447985631,1.333330888016729,3.7894594187623243,50.79999954223616,62.28391487628507,1.1087334057349345,0.5340978249125001,-0.6392495951180379,-1.0562232100126145,17.34198092268739,0.9099998474121023,0.5856907776934612,-0.6439993858337445,-1.861112338239483,0.573113566571994,-1.252555862036612,-0.03544290963087704,2.0010957038879447,7.174882522695423,-56.90407080549842,0.6085564762028689,6,0.9549999237060618,0.8599996566772496,-0.6050009727477992,-1.2800006866455007,-0.8000011444091726,3,-0.024060771716942875,1.285713173557129,24.309999465942386,4.999945504829888,24.309999465942386,1.7567659521820824,24.84000015258789,-0.024060771716942875
4683,2018-06-22,23.11000061035156,23.790000915527344,23.03000068664551,23.649999618530273,8654800.0,-0.024482900406533337,-1.1714327753875449,0.7499993377255388,44.22018997196369,59.8793752024357,1.6033831471069817,1.1161945942509384,-0.01856193696357522,-0.48968024363989215,17.124510739663474,0.7600002288818324,0.5483171080728049,-1.1889993667602567,-2.505739889811455,0.1277411562909414,-1.8473696282858576,-0.5306291052346559,2.4946518055419986,3.791467909065179,-57.744050157859355,0.6583702615255995,6,1.2849998474121165,1.2849998474121165,0.10999917984009144,-0.700000762939446,-0.4200000762939453,4,-0.00995246402035721,1.333330888016729,23.690000534057614,1.285713173557129,24.309999465942386,4.999945504829888,24.309999465942386,-0.00995246402035721
4684,2018-06-25,21.88999938964844,22.989999771118164,21.850000381469727,22.989999771118164,9586319.0,-0.05279105099446202,1.0727254441953333,2.037041484908939,29.35323807978412,56.016661297035064,2.589320045876061,2.3072086839775174,1.2349145510933965,0.7134652664983143,17.10091323020902,1.2600002288818324,0.4726970954492451,-2.315500545501706,-4.005937709067759,-0.6250633819356537,-3.1607191272847324,-1.47028196371868,3.5601739224902325,1.4285363956279378,-55.674479252431475,0.8452185817830259,6,1.9150009155273402,1.9150009155273402,1.397500038146969,0.5200004577636719,0.7700004577636683,0,0.03928737479811195,-1.1714327753875449,23.11000061035156,1.333330888016729,23.690000534057614,1.285713173557129,24.309999465942386,0.03928737479811195
4685,2018-06-26,22.049999237060547,22.520000457763672,21.920000076293945,22.280000686645508,6273352.0,0.007309266874067077,-1.4489822927898295,0.20909215438421339,27.303757932095763,51.64300477097164,2.2663235234986168,2.1345733781716802,1.1115841439168186,0.5418397899318137,17.691119881669255,0.6300010681152308,0.36737505526705405,-2.078000640869142,-4.010161849214217,-0.14583943252406684,-3.0440812450416814,-1.1119200366966027,3.112160240624611,7.142818217364234,-43.8910982689502,0.9660806041725379,6,1.7550010681152344,1.7550010681152344,1.3000001907348633,0.36000061035156605,-0.09000015258789062,1,0.04535147549208318,1.0727254441953333,21.88999938964844,-1.1714327753875449,23.11000061035156,1.333330888016729,23.690000534057614,0.04535147549208318
4686,2018-06-27,22.209999084472656,22.450000762939453,21.96999931335449,22.21999931335449,8256619.0,0.00725622915864732,1.0425457659171393,0.043478981979799956,29.98296383738989,47.153516474697135,1.8703308353303925,1.9459674549927257,0.9731381613590635,0.3826826902474174,18.230420035632704,0.4800014495849645,0.2025159229048441,-1.836500740051271,-3.948913228140178,0.2759117480376361,-2.8927069840957245,-0.7802944960068174,2.6871876655152676,13.899563003624719,-32.4843193326938,1.0562062440444535,6,1.595001220703125,1.595001220703125,1.2225008010864258,0.20000076293945668,-0.009998321533203125,2,0.0018010318404428904,-1.4489822927898295,22.049999237060547,1.0727254441953333,21.88999938964844,-1.1714327753875449,23.11000061035156,0.0018010318404428904
4687,2018-06-28,21.270000457763672,22.270000457763672,21.049999237060547,22.020000457763672,13444115.0,-0.04232321771531056,-1.0504180130276453,74.99828342554639,23.945787631647292,42.573209821221965,2.401292640953166,2.8576341077136362,1.9329164342090692,1.3139151119457892,19.35388169999953,1.220001220703125,0.04195585489890519,-2.6654994010925286,-5.108478494689713,-0.22252030749534413,-3.886988947891119,-1.4440098542939381,3.3834113827427963,8.029236712958129,-33.06118045637483,1.2214895467985916,6,1.8249988555908203,2.1349992752075195,2.09999942779541,1.139999389648441,0.9300003051757812,3,0.06629054146999103,1.0425457659171393,22.209999084472656,-1.4489822927898295,22.049999237060547,1.0727254441953333,21.88999938964844,0.06629054146999103
4688,2018-06-29,21.82999992370605,22.100000381469727,21.6200008392334,21.690000534057614,10010141.0,0.026328136055021822,-2.428583106267117,-0.18666585286458334,25.84433116737617,38.3785254719534,1.4830550153982358,2.2740349766711034,1.414441084774868,0.7569390587970446,20.584769925215664,0.8299999237060547,-0.16680167574915217,-2.0164999008178732,-4.632944158916171,0.5999443572804246,-3.324722029867022,-0.7082777717687243,2.463070656455823,40.206209892844214,5.292574979251086,1.308222129049148,6,1.019999504089359,1.5749998092651403,1.539999961853031,0.5799999237060618,0.4500007629394567,4,0.04855700731319268,-1.0504180130276453,21.270000457763672,1.0425457659171393,22.209999084472656,-1.4489822927898295,22.049999237060547,0.04855700731319268
4689,2018-07-02,21.309999465942386,21.65999984741211,21.1200008392334,21.299999237060547,7287916.0,-0.02382045165281821,-1.9189370312137537,0.07143051771119704,25.806435374001268,35.151979028529276,1.6200298234808344,2.7433021888776743,1.9810954705389108,1.2713813686551454,21.666749078075203,0.7099990844726527,-0.4814424050185231,-2.415000343322749,-5.267319967152311,0.4373192805068129,-3.841160155237528,-0.9888405314079698,2.658763979909356,17.68707571259548,-14.915708569729205,1.426159811914781,7,1.5399999618530238,2.095000267028805,2.0600004196166957,1.1000003814697266,1.0100002288818324,0,0.06475838116846244,-2.428583106267117,21.82999992370605,-1.0504180130276453,21.270000457763672,1.0425457659171393,22.209999084472656,0.06475838116846244
4690,2018-07-03,21.34000015258789,21.690000534057614,21.11000061035156,21.549999237060547,6369105.0,0.0014078220270934416,1.3673385181898499,-20.99942780849912,22.033903784397253,31.032289702321286,1.2565719814696514,2.6075662731788114,1.9893878736899673,1.2552607945537986,21.672402910303155,0.5799999237060547,-0.7767155577994416,-2.232999706268309,-5.257176806578496,0.7911773940418776,-3.7450882564234007,-0.7209111561132175,2.3368868723847314,20.71432853226958,-6.754826703870425,1.512088550155093,7,1.4049997329711914,2.064999580383301,1.984999656677246,1.0699996948242223,1.2399997711181605,1,0.06185565536015902,-1.9189370312137537,21.309999465942386,-2.428583106267117,21.82999992370605,-1.0504180130276453,21.270000457763672,0.06185565536015902
4691,2018-07-04,20.940000534057614,21.07999992370605,20.75,21.0,5867381.0,-0.01874412444564899,2.000008669793637,0.28571298819256913,14.285714285714164,26.975146896041068,1.260858288239401,2.8571321888653998,2.429624907696354,1.6645603947866938,21.535416813381016,0.5900001525878906,-1.0844960778891704,-2.444499397277834,-5.635641665577904,0.7466428710222353,-4.040070531427869,-0.8489282631277995,2.4741977121238,12.500031370855991,-6.571306644582792,1.595571134150035,7,1.3299999237060582,2.3149995803833043,2.3399991989135778,1.4699993133544993,1.6099987030029368,2,0.04871053125123259,1.3673385181898499,21.34000015258789,-1.9189370312137537,21.309999465942386,-2.428583106267117,21.82999992370605,0.04871053125123259
4692,2018-07-05,21.459999084472656,21.59000015258789,21.0,21.0,7222852.0,0.024832785919431943,-1.5652231602341897,-7.666719649044274,21.96618688974344,24.502479886905487,0.4372496395615286,2.206088818662149,1.956413423097409,1.1494754585925513,20.96121195587525,0.649999618530277,-1.3197486631701487,-1.769500827789308,-5.020816411687875,1.4818147561092587,-3.3951586197385915,-0.14384303584002467,1.6344953721669881,52.59250991467796,35.978974651458174,1.6256577919492834,7,0.4100008010864258,1.7950010299682617,1.8200006484985352,0.9500007629394567,0.46000099182128906,3,0.03448283830553489,2.000008669793637,20.940000534057614,1.3673385181898499,21.34000015258789,-1.9189370312137537,21.309999465942386,0.03448283830553489
4693,2018-07-06,21.51000022888184,21.68000030517578,21.190000534057614,21.649999618530273,5016492.0,0.002329969549969002,3.89997901924511,-0.30434710497071854,23.529408197233806,23.855387677733226,0.1524525847338296,2.0052971983643175,1.944106498611493,1.1103170442906922,21.63202965340856,0.4899997711181676,-1.6012087578480845,-1.5584997177123974,-4.815856156902225,1.69885672147743,-3.187177937307311,0.07017850188251629,1.3031548929610466,80.85104224369071,63.244016419657044,1.6286782195949139,7,0.12499999999999645,1.7449998855590785,1.7549996376037562,0.8999996185302734,0.4899997711181605,4,0.032078127694816994,-1.5652231602341897,21.459999084472656,2.000008669793637,20.940000534057614,1.3673385181898499,21.34000015258789,0.032078127694816994
4694,2018-07-09,21.82999992370605,21.93000030517578,21.68000030517578,21.780000686645508,5143743.0,0.014876787141756553,1.0,-0.3571389645776404,29.605260268471852,24.11111015955279,-0.19774843160588063,1.5032537612143209,1.6666190078711303,0.7975424620369544,21.985262015776406,0.42000007629394176,-1.8066438452553193,-1.0739999771118214,-4.22571741066789,2.0777174564442475,-2.649858693889854,0.5018587396662113,0.7355765835156873,91.52539359260307,70.75083415375207,1.575858716778034,7,-0.22999954223632457,1.4250001907348668,1.5025000572204625,0.5799999237060618,0.09000015258789418,0,0.020613869194327616,3.89997901924511,21.51000022888184,-1.5652231602341897,21.459999084472656,2.000008669793637,20.940000534057614,0.020613869194327616
4695,2018-07-10,22.059999465942386,22.15999984741211,21.8700008392334,21.989999771118164,4828559.0,0.010535938755848129,1.148137159326919,1.4000152590220671,32.17114999564723,24.35424195491472,-0.4762645714982341,1.1303742012598725,1.4913849860147188,0.5752207684078066,23.07764473031057,0.32999992370605824,-1.936344652203264,-0.7165003776550272,-3.7827875627142475,2.349786807404193,-2.2496439701846356,0.8166432148745812,0.28770786041274476,92.9077735963403,68.65530303217625,1.53314359252961,7,-0.5499992370605504,1.1950006484985316,1.2375001907348597,0.35000038146972656,-0.9099998474121129,1,0.011786048738724464,1.0,21.82999992370605,3.89997901924511,21.51000022888184,-1.5652231602341897,21.459999084472656,0.011786048738724464
4696,2018-07-11,21.57999992370605,21.8700008392334,21.549999237060547,21.84000015258789,4493725.0,-0.02175881930447865,1.0,-3.7143051771115787,32.90112450136881,25.349279384883776,-0.10619601660924971,1.4159796581666768,1.9910755702556528,1.0589075616854728,24.34588723630563,0.5100002288818395,-1.8777802207462315,-1.026999950408939,-3.954388712190095,1.900388811372217,-2.490694331299519,0.4366944304816407,0.5799999237060582,49.999999999999694,22.612961155431602,1.463694380890578,7,-0.12499999999999645,1.6750001907348668,1.8800001144409215,0.8900003433227575,-0.09000015258788707,2,0.046339203129536655,1.148137159326919,22.059999465942386,1.0,21.82999992370605,3.89997901924511,21.51000022888184,0.046339203129536655
4697,2018-07-12,21.75,21.809999465942386,21.40999984741211,21.59000015258789,4550958.0,0.007877668067421961,1.8571525885558111,-0.615383486776942,38.19443570610665,26.721513222520493,-0.22456300289402265,1.0028379135507777,1.8457269695639837,0.893620712284033,24.81848693158549,0.399999618530277,-1.8164471738297152,-0.6699998855590827,-3.282883109975618,1.9428833388574525,-1.9764414977673503,0.6364417266491849,0.4099998474121094,57.73194457280292,26.230002035073287,1.3064416122082676,7,-0.2950000762939453,1.505000114440918,1.8425002098083496,0.8100004196166992,-0.5300006866455114,3,0.03678157411772642,1.0,21.57999992370605,1.148137159326919,22.059999465942386,1.0,21.82999992370605,0.03678157411772642
4698,2018-07-13,21.920000076293945,22.280000686645508,21.8700008392334,21.8700008392334,4689724.0,0.007816095461790518,-15.400244144350347,0.3124955296473786,50.31847881768607,29.44507360515214,-0.4251645859883766,0.6130276435555189,1.6841640528588897,0.7215463554238539,24.860369188226684,0.5300006866455078,-1.783514325719299,-0.34049978256225444,-2.631631186618222,1.950631621493713,-1.4860654845902381,0.8050659194657293,-1.1700000762939453,58.62065941582571,22.351529806511735,1.1455657020279846,7,-0.4049997329711914,1.3350000381469727,1.869999885559082,0.6750001907348633,-0.6200008392333984,4,0.0,1.8571525885558111,21.75,1.0,21.57999992370605,1.148137159326919,22.059999465942386,0.0
4699,2018-07-16,22.149999618530273,22.26000022888184,21.88999938964844,22.01000022888184,3361820.0,0.010492679810027328,1.0555567329292181,2.800030518043722,51.046029779397834,32.6686431601522,-0.5849982935067182,0.18041711346847222,1.4399802537576676,0.49286465662174095,25.7903178196186,0.37000083923339844,-1.601830592107472,0.023999786376954546,-1.9189051558861046,1.9669047286400136,-0.9474526847545732,0.9954522575084823,-1.369399604797362,85.05736290670882,43.2407531108657,0.9714524711315292,7,-0.6349992752075195,1.1050004959106445,1.8400006294250488,0.5350008010864258,-0.5200004577636719,0,-0.006771991923863796,-15.400244144350347,21.920000076293945,1.8571525885558111,21.75,1.0,21.57999992370605,-0.006771991923863796
4700,2018-07-17,22.36000061035156,22.40999984741211,21.790000915527344,22.059999465942386,5013246.0,0.009480857581848579,2.0999976158119353,2.1428746594005488,51.55281146463107,36.80943173558742,-0.7097323903988055,-0.1930617162477759,1.2163309148350656,0.28669340344381666,27.54818631169249,0.6199989318847656,-1.4593709140633564,0.33150072097777894,-1.3244585562134858,1.9874599981690437,-0.49647891761785345,1.1594803595734113,-1.5494125831603967,95.00007629394496,47.6010688224997,0.8279796385956316,7,-0.6550006866455043,0.894999504089359,1.8299994468689,0.38999938964844105,-1.0699996948242152,1,-0.019678019769548416,1.0555567329292181,22.149999618530273,-15.400244144350347,21.920000076293945,1.8571525885558111,21.75,-0.019678019769548416
4701,2018-07-18,23.04999923706055,23.15999984741211,22.70000076293945,22.86000061035156,6375238.0,0.030858613947870595,1.2438988081392817,0.6333263397483968,69.43230950034939,42.08344535898807,-1.1945742086407165,-1.0353808971089187,0.5091371013180321,-0.39478562589304644,28.850941737865853,0.7999992370605504,-1.250847789348846,1.084499359130863,-0.2753997027002093,2.444398420961935,0.4045498282153268,1.764448890046399,-2.1754347370605487,93.71425083705377,39.62771634050385,0.6799495309155362,7,-0.8749990463256871,0.20500087738036754,1.302500724792477,-0.20499897003174183,-1.539999008178711,2,-0.08242948726329646,2.0999976158119353,22.36000061035156,1.0555567329292181,22.149999618530273,-15.400244144350347,21.920000076293945,-0.08242948726329646
4702,2018-07-19,23.1200008392334,23.21999931335449,22.770000457763672,23.11000061035156,4841142.0,0.003036945964852711,3.285760996921064,0.05263316401310726,65.77018175306318,46.776864642969116,-1.1223709141965514,-1.2124372482660704,0.42272159615746574,-0.4562531075823344,29.804981258238467,0.44999885559081676,-1.0076169728656197,1.1830009460449205,-0.04191760345464246,2.4079194955444834,0.570541671295139,1.795460220794702,-2.10831021838867,93.00709187695342,35.62955054382998,0.6124592747497808,7,-0.8050012588500977,0.13499927520751953,1.2649993896484375,-0.27500057220458984,-1.4800014495849574,3,-0.0705017737434166,1.2438988081392817,23.04999923706055,2.0999976158119353,22.36000061035156,1.0555567329292181,22.149999618530273,-0.0705017737434166
4703,2018-07-20,22.8799991607666,23.1200008392334,22.520000457763672,23.059999465942386,5940619.0,-0.01038069505860606,2.9999618534153907,-17.999618538998348,70.6036631092874,51.33224273639307,-0.7460535407407036,-1.0440807588077945,0.6415702405819914,-0.20838756604004516,30.26777411175143,0.6000003814697266,-0.6640295651342392,0.9544993400573745,-0.2276212169934979,2.136619897108247,0.3634390615319383,1.5455596185828107,-1.6916438445210922,76.22373891435747,13.254498488334924,0.5910602785254364,7,-0.5649995803833008,0.3750009536743164,1.640000343322754,0.07000064849853871,-0.7299995422363281,4,-0.07255244354460433,3.285760996921064,23.1200008392334,1.2438988081392817,23.04999923706055,2.0999976158119353,22.36000061035156,-0.07255244354460433
4704,2018-07-23,22.75,22.809999465942386,22.51000022888184,22.76000022888184,2919312.0,-0.005681781710443312,4.454595897417761,0.05555673292927732,68.0306892894808,55.31663599126347,-0.5272771711234228,-0.892086782155161,0.742989186915139,-0.07359571170217905,29.517243604572464,0.3699989318847621,-0.3986962909658658,0.7815001487731941,-0.45643131916374813,2.0194316167101363,0.16253441480472475,1.4004658827416634,-1.3991131639857706,67.13287832569299,-1.132524986518149,0.6189657339684703,7,-0.4350004196166992,0.19499969482421875,1.9125003814697266,0.2600002288818395,-0.6499996185302734,0,-0.06373629727206387,2.9999618534153907,22.8799991607666,3.285760996921064,23.1200008392334,1.2438988081392817,23.04999923706055,-0.06373629727206387
4705,2018-07-24,23.04999923706055,23.309999465942386,22.81999969482422,23.06999969482422,4522691.0,0.013186779651013225,-1.0416676600783752,1.9999999999989342,77.69027557436978,60.293208332708005,-0.7510585283328801,-1.173492863149324,0.41827358893733546,-0.35742882256701236,28.69116497110442,0.5599994659423864,-0.1328854093397851,1.0314993858337438,-0.29770708803923895,2.3607058597067265,0.36689614889725064,1.696102622770237,-1.5495834028590991,67.49994039529838,-7.496395768299635,0.6646032369364915,7,-0.6899995803833043,-0.3499994277954137,1.6275010108947718,0.24000072479247692,-0.899999618530277,1,-0.06160521142277631,4.454595897417761,22.75,2.9999618534153907,22.8799991607666,3.285760996921064,23.1200008392334,-0.06160521142277631
4706,2018-07-25,22.25,23.04999923706055,22.07999992370605,22.979999542236328,7796306.0,-0.03470712640086704,1.2298862166487605,36.49914171276635,59.65771254345159,62.67801687019078,0.17206987641571203,-0.3903570111074153,1.1805270018232505,0.46111455422757075,27.949674782277345,0.9699993133544993,0.0508838158268361,0.22950010299682688,-1.1010393323070318,1.5600395383006855,-0.4357696146551042,0.894769820648758,-0.5686258026244566,13.821149557898341,-61.364969233076394,0.6652697176519298,7,0.3000001907348633,0.4499998092651367,2.4275002479553223,1.0399999618530273,-0.12999916076660156,2,-0.043146026268434,-1.0416676600783752,23.04999923706055,4.454595897417761,22.75,2.9999618534153907,22.8799991607666,-0.043146026268434
4707,2018-07-26,22.68000030517578,22.81999969482422,22.40999984741211,22.43000030517578,5870475.0,0.019325856412394593,-1.827576227934019,-0.3424659681759987,63.08725118590584,64.09676935554855,-0.12531488078242603,-0.7476393558837202,0.7118412140041741,0.042607143341079734,26.36724960279468,0.5699996948242188,0.22347223789616777,0.5890004158020012,-0.7234002409989237,1.9014010726029262,-0.06719991259846125,1.2452007442024637,-0.8357635809435529,48.78053697311414,-24.62782071542979,0.6562003284004632,7,-0.13000011444091797,-0.08500003814697266,1.997499942779541,0.6099996566772461,-0.7600002288818359,3,-0.051587304257087574,1.2298862166487605,22.25,-1.0416676600783752,23.04999923706055,4.454595897417761,22.75,-0.051587304257087574
4708,2018-07-27,22.88999938964844,23.06999969482422,22.70000076293945,22.729999542236328,3977654.0,0.00925921876750313,-2.3636663140919283,0.6399993896484517,62.1559607943497,65.33120613498762,-0.20478500902727248,-0.9213945921913016,0.47640491502044924,-0.16190613852682745,24.565352842599953,0.3899993896484375,0.44099047867018015,0.7459995269775419,-0.6070070918132231,2.099006145768307,0.0694962175821594,1.4225028363729244,-0.8991863912451983,65.85363962572553,-5.045624323917679,0.6765033093953831,7,-0.33999919891357777,-0.6199989318847692,1.7075009346008265,0.4000005722045863,-0.9799995422363317,4,-0.05460900101925248,-1.827576227934019,22.68000030517578,1.2298862166487605,22.25,-1.0416676600783752,23.04999923706055,-0.05460900101925248
4709,2018-07-30,22.690000534057614,22.85000038146973,22.56999969482422,22.78000068664551,3944325.0,-0.00873739016704711,1.4347934254390613,-0.5625014901175724,57.27484245645461,65.96698735630136,0.0892544552229424,-0.6458201171040976,0.6481180916651788,0.03831976670938175,22.346433165227502,0.3199996948242223,0.6086132150035048,0.47700061798095206,-0.8371184785080814,1.7911197144699855,-0.18005893026356645,1.1340601662254706,-0.5672688889004576,49.593564014055175,-17.756656207023326,0.6570595482445175,7,0.004999160766605115,-0.6600008010864222,1.7049999237060618,0.5999994277954137,-1.2300014495849574,0,-0.023799070199086225,-2.3636663140919283,22.88999938964844,-1.827576227934019,22.68000030517578,1.2298862166487605,22.25,-0.023799070199086225
4710,2018-07-31,22.65999984741211,23.209999084472656,22.61000061035156,22.71999931335449,6428730.0,-0.0013221985870152109,-6.500077487035534,0.6666596024243558,63.917527800349696,65.35423383407917,0.18582693506943926,-0.5395193481430312,0.6466446547004772,0.05847574037068881,19.910475770318946,0.5999984741210973,0.6871505706062706,0.38099994659423686,-0.8800253789740609,1.6420252721625346,-0.249512716189912,1.0115126093783857,-0.4185414201764317,51.327464996750905,-17.464897682770953,0.6305126627841482,7,0.034999847412109375,-0.630000114440918,1.1450004577636719,0.630000114440918,-1.7999992370605504,1,-0.024713127524859102,1.4347934254390613,22.690000534057614,-2.3636663140919283,22.88999938964844,-1.827576227934019,22.68000030517578,-0.024713127524859102
4711,2018-08-01,21.959999084472656,23.34000015258789,21.81999969482422,23.32999992370605,9369036.0,-0.03089147253544211,1.1870489776483648,22.833550561084678,52.38094208320537,63.866540537428314,0.7989715864998352,0.2538291746652064,1.3199282250796749,0.7414276077831445,17.405952041682077,1.5200004577636719,0.7333600246653269,-0.3700007438659654,-1.475984516964207,0.7359830292322762,-0.922992630415088,0.1829911426831572,1.3500003814697301,9.210483387249377,-58.461887746694465,0.5529918865491209,8,0.6200008392333984,0.08500099182128906,1.845001220703125,1.330000877380371,-1.4899997711181676,2,0.008652119397944968,-6.500077487035534,22.65999984741211,1.4347934254390613,22.690000534057614,-2.3636663140919283,22.88999938964844,0.008652119397944968
4712,2018-08-02,22.200000762939453,22.239999771118164,21.770000457763672,21.84000015258789,5388648.0,0.010929038637187194,1.1363671830973705,-0.26277400716995647,53.125006652301934,61.92446759776326,0.46348418520022605,0.07600596532039816,1.0522235394835135,0.48543987294488744,15.75696296535023,0.4699993133544922,0.7699581275672216,-0.16699914932251048,-1.1973612567150624,0.8633629580700415,-0.6821802030187882,0.3481819043737673,1.1399993896484375,27.388559793568955,-39.71741133365232,0.5151810536962764,8,0.3549995422363281,-0.1550006866455078,1.6049995422363281,1.0899991989135742,-2.1100006103515625,3,-0.0036036000430957893,1.1870489776483648,21.959999084472656,-6.500077487035534,22.65999984741211,1.4347934254390613,22.690000534057614,-0.0036036000430957893
4713,2018-08-03,22.200000762939453,22.6299991607666,22.1299991607666,22.270000457763672,4910607.0,0.0,-3.7618390219977837,-0.19444326707074133,50.58824849375624,59.98641862046053,0.39882310211011784,0.13739379288204745,1.0220150983102982,0.47663642722065447,13.973432796403944,0.5,0.6513437973715916,-0.20149917602538991,-1.1543292061959285,0.7513308541451487,-0.6779141911106592,0.2749158390598794,1.1399993896484375,27.388559793568955,-35.899797238622995,0.4764150150852687,8,0.3549995422363281,-0.1550006866455078,1.0499987602233887,1.0899991989135742,-2.030000686645508,4,-0.012612643109136235,1.1363671830973705,22.200000762939453,1.1870489776483648,21.959999084472656,-6.500077487035534,22.65999984741211,-0.012612643109136235
4714,2018-08-06,22.280000686645508,22.40999984741211,22.030000686645508,22.280000686645508,3018990.0,0.0036036000430956783,1.9230893378523115,-0.0,49.02912733725394,56.80184659411432,0.2739515296722672,0.0978523031383105,0.9137253783760428,0.3904442701998221,12.591707983340328,0.37999916076660156,0.5515500863383664,-0.14399929046630788,-1.0605694223815973,0.7725708414489816,-0.6022843564239508,0.3142857754913351,0.9971994781494153,32.484097325823804,-25.686151759449146,0.4582850659576439,8,0.27499961853027344,-0.2350006103515625,0.847498893737793,1.0099992752075195,-2.489999771118164,0,-0.016606859417880315,-3.7618390219977837,22.200000762939453,1.1363671830973705,22.200000762939453,1.1870489776483648,21.959999084472656,-0.016606859417880315
4715,2018-08-07,22.31999969482422,22.670000076293945,22.290000915527344,22.46999931335449,3598329.0,0.0017952875649005495,-2.6190882750978663,-100.0,39.481278307902,54.560020567942146,0.1335573616072061,0.08256366902135781,0.8504761540806882,0.33947294863538957,11.401364298225625,0.3899993896484375,0.4458768661814254,-0.11700029373168874,-1.0190935918064987,0.7850930043431212,-0.5680469427690937,0.33404635530571625,0.8969124816894549,35.03180534835239,-17.872269630235706,0.4510466490374051,8,0.2350006103515625,-0.27499961853027344,0.807499885559082,0.9700002670288086,-3.6149997711181676,1,-0.03853049382213869,1.9230893378523115,22.280000686645508,-3.7618390219977837,22.200000762939453,1.1363671830973705,22.200000762939453,-0.03853049382213869
4716,2018-08-08,22.57999992370605,22.709999084472656,22.25,22.270000457763672,3838505.0,0.011648755933546084,-1.6285633320799342,-2.0666683620920105,42.62293800491322,52.286207992276296,-0.083489437641461,-0.10401048621543296,0.5620304716826467,0.07037989689282398,9.832131313153615,0.45999908447265625,0.36027345182493065,0.09299993515014293,-0.715041020410343,0.9010408907106289,-0.31102054263010004,0.4970204129303859,0.5790357840576235,86.17028184160829,36.75522553850925,0.40402047778024286,8,-0.024999618530269885,-0.5349998474121058,0.4949998855590856,0.7100000381469762,-3.225000381469723,2,-0.07617357480806353,-2.6190882750978663,22.31999969482422,1.9230893378523115,22.280000686645508,-3.7618390219977837,22.200000762939453,-0.07617357480806353
4717,2018-08-09,22.54999923706055,22.729999542236328,22.3799991607666,22.51000022888184,2969492.0,-0.0013286398027841928,-1.3333269755287551,0.1290292809283281,45.21739082360454,50.4041446621935,-0.08254966157138455,-0.01159747178115822,0.5739338952634689,0.09900457037593213,8.02433991224449,0.35000038146972656,0.20072537985577554,0.02299928665161488,-0.7068483349452741,0.7528469082485039,-0.3419245241468296,0.3879230974500594,0.5534750607031249,74.28562864951373,27.094229119837195,0.36492381079844366,8,0.005001068115230822,-0.3799991607666051,0.2125010490417445,0.7050008773803675,-2.7849998474121094,3,-0.09223946758666035,-1.6285633320799342,22.57999992370605,-2.6190882750978663,22.31999969482422,1.9230893378523115,22.280000686645508,-0.09223946758666035
4718,2018-08-10,21.920000076293945,22.3799991607666,21.649999618530273,22.32999992370605,6907751.0,-0.02793787947146409,1.8627527245255922,-10.250250345715424,39.49366880788747,48.428458701241595,0.44185051336311076,0.6518208846790898,1.1742734437269426,0.7191602016021044,7.300105592760063,0.899999618530277,0.16187618709867024,-0.6069998741149902,-1.3368474957118792,0.12284774748189875,-0.9719236849134347,-0.24207606331654574,1.1301352678697292,25.000044151591844,-18.85639076762564,0.36492381079844366,8,0.5749998092651367,0.3450002670288086,0.6424999237060547,1.3350000381469727,-2.3549995422363317,4,-0.08348539768871466,-1.3333269755287551,22.54999923706055,-1.6285633320799342,22.57999992370605,-2.6190882750978663,22.31999969482422,-0.08348539768871466
4719,2018-08-13,22.0,22.049999237060547,21.63999938964844,21.799999237060547,3326914.0,0.0036496315432303916,1.7333392673219248,-0.487806920421668,35.924941475582315,45.318171331822995,0.2834933410301872,0.5902706630385843,1.0607410941780486,0.6276062946194401,6.541189128997966,0.4099998474121058,0.06525780993566954,-0.5194999694824212,-1.2684913009313732,0.22949136196653086,-0.893995635206899,-0.14500430375794338,0.9661272006256709,33.02757430784231,-7.514331686444102,0.37449566572447684,8,0.48999977111816406,0.375,0.44500017166137695,1.255000114440918,-2.1599998474121094,0,-0.08318181471391162,1.8627527245255922,21.920000076293945,-1.3333269755287551,22.54999923706055,-1.6285633320799342,22.57999992370605,-0.08318181471391162
4720,2018-08-14,21.920000076293945,22.280000686645508,21.8799991607666,22.18000030517578,3585252.0,-0.0036363601684570312,-1.3529358966447698,-1.2999961853172863,44.51827410942351,44.44454155695834,0.2765696664737689,0.6699662128289887,1.0849553701307642,0.705688706511804,5.864144263529979,0.40000152587890625,-0.05016901226501602,-0.5774998664855957,-1.370757390496994,0.21575765752580267,-0.9741286284912967,-0.18087110447989474,0.9400368994535455,25.68813279344268,-17.48055098587454,0.3966287620056996,8,0.2649993896484375,0.4549999237060547,0.507500171661377,1.3350000381469727,-2.020000457763672,1,-0.09717149422230864,1.7333392673219248,22.0,1.8627527245255922,21.920000076293945,-1.3333269755287551,22.54999923706055,-0.09717149422230864
4721,2018-08-15,21.149999618530273,22.13999938964844,21.0,21.959999084472656,6059252.0,-0.035127757987392205,-1.0540553544150082,3.1153798188020394,27.16417145638863,41.56000431296798,1.0276577953292474,1.3600558553698434,1.7784340168345842,1.4742244779816147,6.7073354217047685,1.139999389648441,-0.1520397932131381,-1.2525003433227546,-2.206050479813104,-0.29895020683240503,-1.7292754115679294,-0.7757252750775798,1.6124343503292948,8.670500475183514,-32.392560904452125,0.4767750682451756,8,0.7150001525878906,1.0200004577636719,1.2325005531311035,2.1050004959106445,-0.7700004577636719,2,-0.11560282453537585,-1.3529358966447698,21.920000076293945,1.7333392673219248,22.0,1.8627527245255922,21.920000076293945,-0.11560282453537585
4722,2018-08-16,21.489999771118164,21.549999237060547,21.25,21.3799991607666,3965203.0,0.016075657622707684,1.6086942099414525,-0.135803312195501,29.885071330972465,39.259651294880896,0.6440850438102181,0.9398662975151666,1.3691208465553615,1.1409490318721645,7.68246418806086,0.39999961853027344,-0.28124518841059043,-0.8310001373291023,-1.8047588627951043,0.1427585881368998,-1.3178795000621015,-0.344120774596103,1.096190800855446,35.50725138455627,-2.3200021679826435,0.4868793627330009,8,0.375,0.6800003051757812,0.8650002479553223,1.765000343322754,-1.3899993896484375,3,-0.09934854591069864,-1.0540553544150082,21.149999618530273,-1.3529358966447698,21.920000076293945,1.7333392673219248,22.0,-0.09934854591069864
4723,2018-08-17,21.21999931335449,21.399999618530273,20.8799991607666,21.399999618530273,5114880.0,-0.012564004683078056,4.777773068282965,-1.6363573311139177,29.295775253274144,37.06705661888314,0.8498209572729216,1.1374446275086463,1.559761324398302,1.4054744667651882,8.496932837918052,0.6100006103515625,-0.3170544682685126,-1.0180006027221715,-2.0709084494301564,0.03490724398581335,-1.5444545260761657,-0.4915466793681773,1.2075722014217618,24.285698715538082,-11.555290615659992,0.5264539233539932,8,0.5850000381469762,0.8900003433227575,1.1350007057189977,2.0350008010864293,-1.1599998474121023,4,-0.06856738787877181,1.6086942099414525,21.489999771118164,-1.0540553544150082,21.149999618530273,-1.3529358966447698,21.920000076293945,-0.06856738787877181
4724,2018-08-20,21.299999237060547,21.559999465942386,21.020000457763672,21.299999237060547,3425878.0,0.0037700248018250893,1.0769174338847376,-0.0,31.111114643235965,36.13703843392025,0.6886026633331674,0.9942185657921847,1.3871219649625672,1.334779560087732,9.237608526484248,0.5399990081787145,-0.3770940240801792,-0.8655006408691399,-1.9684628735720366,0.2374615918337568,-1.4169817572205865,-0.3140195245176933,0.941863595234544,29.99997275219209,-3.721716775261786,0.5514811163514476,8,0.505000114440918,0.8100004196166992,1.085000991821289,1.955000877380371,-0.9899997711181605,0,-0.08145534108678054,4.777773068282965,21.21999931335449,1.6086942099414525,21.489999771118164,-1.0540553544150082,21.149999618530273,-0.08145534108678054
4725,2018-08-21,21.6299991607666,21.68000030517578,21.26000022888184,21.299999237060547,3974510.0,0.01549295471954193,-1.0487911535795713,100.0,44.891644340462165,36.38911691564791,0.27986380668930977,0.5822325850575751,0.9828485561286016,1.0132239615957346,10.040780434606695,0.42000007629394176,-0.41948594841130316,-0.4645007133483894,-1.5089949402955511,0.5799935135987724,-0.9867478268219685,0.05774640012518972,0.448440030945072,59.52379871117734,21.7638265092057,0.5222471134735801,8,0.17500019073486328,0.48000049591064453,0.7550010681152344,1.6250009536743164,-1.5999984741210938,1,-0.08275538962689777,1.0769174338847376,21.299999237060547,4.777773068282965,21.21999931335449,1.6086942099414525,21.489999771118164,-0.08275538962689777
4726,2018-08-22,21.290000915527344,21.780000686645508,20.93000030517578,21.559999465942386,7102050.0,-0.015718828406427354,1.3943639269835726,-0.8181776146576994,36.33633048815553,35.40233243393135,0.4667119901007055,0.8923750391367449,1.2314855387748267,1.3669603859490103,10.650152340301112,0.8500003814697266,-0.472958508962698,-0.756499004364013,-1.8576044083923833,0.34460639966435735,-1.3070517063782,-0.20594630234982603,0.6446254724709206,45.55567329292587,6.21594861322955,0.5505527020141859,8,0.3399982452392578,0.8199987411499023,1.1899991035461426,1.9649991989135742,-1.4250011444091797,2,-0.06528892612603443,-1.0487911535795713,21.6299991607666,1.0769174338847376,21.299999237060547,4.777773068282965,21.21999931335449,-0.06528892612603443
4727,2018-08-23,21.51000022888184,21.700000762939453,21.190000534057614,21.270000457763672,3645986.0,0.010333457204975804,-1.5500035762820696,-0.8888928134956251,40.28167530884302,35.489888711815304,0.0935080925500884,0.6115842291478373,0.9040339690192845,1.1723370055826372,11.292455460979792,0.5100002288818395,-0.4892070852932413,-0.47799968719482067,-1.561572864727946,0.6055734903383048,-1.0197862759613834,0.06378690157174205,0.29807089184862434,70.0000000000004,27.944437493693684,0.5417865887665619,8,0.0699996948242152,0.5999994277954066,1.2049999237060511,1.7449998855590785,-1.9400005340576207,3,-0.052533754351056006,1.3943639269835726,21.290000915527344,-1.0487911535795713,21.6299991607666,1.0769174338847376,21.299999237060547,-0.052533754351056006
4728,2018-08-24,21.63999938964844,21.65999984741211,21.399999618530273,21.600000381469727,3278495.0,0.006043661524096633,5.500011920940324,0.1666626930199044,41.111084620132665,36.066126838987564,-0.0898329469338961,0.40384181661381646,0.6781281036637736,1.057390646636268,12.353275807084616,0.26000022888183594,-0.5398259460007679,-0.2855005264282191,-1.2914300796432947,0.7204290267868565,-0.7884653030357569,0.2174642501793187,0.14000129699706676,83.52926656868178,38.59975599624492,0.5029647766075382,8,-0.059999465942386365,0.47000026702880504,1.1450004577636683,1.615000724792477,-1.649999618530277,4,-0.07116446634076046,-1.5500035762820696,21.51000022888184,1.3943639269835726,21.290000915527344,-1.0487911535795713,21.6299991607666,-0.07116446634076046
4729,2018-08-27,22.149999618530273,22.209999084472656,21.739999771118164,21.82999992370605,3643993.0,0.023567478894005456,1.1363671830973705,8.00019073959215,47.91154583895502,36.44315703115773,-0.6440464920450992,-0.15672350232442867,0.08487428237621941,0.56843575668562,12.913843623093763,0.5699996948242152,-0.5964984275795544,0.2514997482299819,-0.695279460813925,1.1982789572738888,-0.22188985629197333,0.7248893527519371,-1.2700004577636719,95.31253725293851,47.101481220036455,0.47338960452195417,8,-0.6050004959106445,-0.039999961853027344,0.6350002288818359,1.1050004959106445,-1.5200004577636719,0,-0.09435666765607675,5.500011920940324,21.63999938964844,-1.5500035762820696,21.51000022888184,1.3943639269835726,21.290000915527344,-0.09435666765607675
4730,2018-08-28,22.100000381469727,22.459999084472656,22.100000381469727,22.200000762939453,3553813.0,-0.0022573019377715164,-6.199946594442007,-0.31250149011753703,43.78238418777028,38.28962511242236,-0.6323247775276286,-0.1589801136984903,0.06640854312088607,0.6381258753108376,13.796416346989105,0.3599987030029297,-0.5800394829454589,0.22950048446655202,-0.6534249050602021,1.1124258739933062,-0.21196221029682505,0.6709631792299291,-1.193401222229003,76.47065423356936,31.6954615265145,0.44146269476337746,8,-0.43000125885009766,0.009999275207519531,0.5299992561340332,1.1549997329711914,-1.9500007629394531,1,-0.08099551514162906,1.1363671830973705,22.149999618530273,5.500011920940324,21.63999938964844,-1.5500035762820696,21.51000022888184,-0.08099551514162906
4731,2018-08-29,22.149999618530273,22.21999931335449,21.940000534057614,22.149999618530273,2799027.0,0.0022624088777152274,3.000000000000203,-0.0,44.84535955776984,39.95187935984429,-0.5873195185436622,-0.20449996670929238,-0.052886274250507626,0.606232452724278,13.859562293513228,0.279998779296875,-0.555220024637535,0.26999969482421804,-0.6210318642029122,1.1610312538513483,-0.17551608468934887,0.715515474337785,-1.1812644622802715,75.59056537182084,33.12109200548626,0.4455157795135653,8,-0.48000049591064453,-0.039999961853027344,0.38000011444091797,1.1050004959106445,-2.4099998474121094,2,-0.09571101437452012,-6.199946594442007,22.100000381469727,1.1363671830973705,22.149999618530273,5.500011920940324,21.63999938964844,-0.09571101437452012
4732,2018-08-30,22.1200008392334,22.209999084472656,21.88999938964844,22.11000061035156,3315452.0,-0.0013543467184432556,2.3684760021281988,100.0,53.04879679844061,42.5911039759739,-0.5124463017338172,-0.1905726393460796,-0.07397291180634724,0.6556237895411385,13.891047920774236,0.3199996948242152,-0.57086369432011,0.24400091171264648,-0.6416842870928967,1.1296861105181897,-0.19884168769012334,0.6868435111154163,-1.0916151258544886,67.92467768490945,22.285193904400103,0.442842599402771,8,-0.4250011444091797,-0.010001182556152344,0.5049991607666016,1.1349992752075195,-2.9200000762939453,3,-0.10194398655336512,3.000000000000203,22.149999618530273,-6.199946594442007,22.100000381469727,1.1363671830973705,22.149999618530273,-0.10194398655336512
4733,2018-08-31,21.920000076293945,22.1200008392334,21.86000061035156,22.0,3524677.0,-0.009041625467966496,-1.6000171662358644,-7.999809269499352,48.82352908177319,44.55915002470026,-0.2265303087128352,-0.013306616324097575,0.09026312908833489,0.8660674180338575,14.538619134773297,0.2600002288818395,-0.45610487777188524,0.05800018310547017,-0.8148802562366875,0.9308806224476278,-0.3784400365656069,0.4944404027765472,-0.8343498280712858,25.000066227446244,-21.316245137121808,0.4364402196710781,8,-0.22500038146972656,0.18999958038330078,0.6525001525878906,1.3350000381469727,-2.760000228881836,4,-0.10720804622675195,2.3684760021281988,22.1200008392334,3.000000000000203,22.149999618530273,-6.199946594442007,22.100000381469727,-0.10720804622675195
4734,2018-09-03,21.90999984741211,21.950000762939453,21.709999084472656,21.84000015258789,1924085.0,-0.0004562148196637361,2.1999898275774377,-0.8749970197649191,49.84984623773611,45.11006134661959,-0.13511013315982368,-0.03420067575087771,0.10297534439332878,0.8895921159892026,15.16895457081519,0.24000167846679688,-0.3683204891817553,0.06649999618530344,-0.7844877324425745,0.9174877248131814,-0.35899386812863554,0.49199386049924243,-0.7693756457394514,26.666768391927082,-21.339377918303935,0.4254938643139395,9,-0.21500015258789062,0.19999980926513672,0.5000004768371582,1.3450002670288086,-3.5900001525878906,0,-0.0876312227140762,-1.6000171662358644,21.920000076293945,2.3684760021281988,22.1200008392334,3.000000000000203,22.149999618530273,-0.0876312227140762
4735,2018-09-04,21.459999084472656,22.01000022888184,21.32999992370605,21.979999542236328,4453069.0,-0.020538601829000247,1.3448212359580078,-7.428610354223434,55.14949892434279,47.20041339508483,0.3221138715816352,0.36687751929554935,0.5453568984028294,1.350957268883409,16.42011519830131,0.6800003051757884,-0.26072477345363154,-0.34050073623657084,-1.1768960378254647,0.495894565352323,-0.7586983870310178,0.07769691455787608,-0.2665998874879989,14.606657294220915,-36.789944413763536,0.41819765079444643,9,0.36500072479248047,0.6500005722045898,0.9025006294250488,1.7950010299682617,-3.384998321533203,1,-0.03867660573697784,2.1999898275774377,21.90999984741211,-1.6000171662358644,21.920000076293945,2.3684760021281988,22.1200008392334,-0.03867660573697784
4736,2018-09-05,20.86000061035156,21.40999984741211,20.75,21.280000686645508,6898803.0,-0.02795892356562235,-1.0624953433965638,0.807691743388482,40.366969801431246,47.20989056092796,0.9551461274889448,0.8763414893225949,1.1254489748637262,1.9501646250186617,17.933897389260228,0.7099990844726562,-0.1747154388156673,-0.8544992446899435,-1.706974859366266,-0.0020236300136211582,-1.2807370520281047,-0.42826143735178235,1.5999984741210973,7.5342931047994846,-43.977271104779106,0.42623780733816097,9,0.7449989318847692,1.1849994659423864,1.5024991035461461,2.394999504089359,-2.720001220703118,2,-0.03403647991596681,1.3448212359580078,21.459999084472656,2.1999898275774377,21.90999984741211,-1.6000171662358644,21.920000076293945,-0.03403647991596681
4737,2018-09-06,20.46999931335449,20.790000915527344,20.26000022888184,20.75,8294339.0,-0.018696130660875276,1.9444276669580454,0.6666681804351507,38.9380386579,46.968441009568785,1.321029534768467,1.1621064014651559,1.5209051998193495,2.3414100713919126,19.743186927607177,0.6000003814697195,-0.18578727967442887,-1.1405005455017125,-2.06800961442703,-0.21299147657639494,-1.6042550799643713,-0.6767460110390537,1.9557997894287134,11.290269653887758,-41.86141974968737,0.4637545344626584,9,0.8900003433227575,1.0250005722045934,1.8425006866455114,2.7850008010864293,-2.34999847412109,3,-0.035661923142326524,-1.0624953433965638,20.86000061035156,1.3448212359580078,21.459999084472656,2.1999898275774377,21.90999984741211,-0.035661923142326524
4738,2018-09-07,20.09000015258789,20.25,19.76000022888184,19.899999618530273,9202539.0,-0.018563711456438092,-1.0851084552482764,-0.6785716718550877,33.60432539723564,45.37874984937775,1.6293867402276838,1.4735254819033798,1.8840029152952908,2.7278012095968975,20.79756872135375,0.7099990844726491,-0.1457935192062223,-1.4289997100830085,-2.565474507320303,-0.2925249128457139,-1.9972371087016576,-0.8607623114643594,2.249166995239257,14.666663275824495,-39.70281102840853,0.5682373986186477,9,1.0199995040893555,1.1549997329711914,2.2100000381469727,3.1649999618530273,-1.149999618530277,4,-0.04430061637076654,1.9444276669580454,20.46999931335449,-1.0624953433965638,20.86000061035156,1.3448212359580078,21.459999084472656,-0.04430061637076654
4739,2018-09-10,20.170000076293945,20.40999984741211,19.709999084472656,19.934999465942386,5704711.0,0.0039820768092801995,-1.0437937505916945,1.2368418410881707,28.77905107044559,43.71171283634166,1.384592046454177,1.3169160298266362,1.8044464149416264,2.6598328343186495,21.776874954392017,0.7000007629394531,-0.13475827182304911,-1.2574997901916518,-2.518741900434385,0.003742320051081549,-1.8881208453130185,-0.6268787350702851,2.014417056396482,20.000033171264032,-32.32462052581839,0.6306210551213662,9,0.7949991226196289,1.0499992370605469,2.130000114440918,3.0850000381469727,-1.1550006866455043,0,-0.05007437903130707,-1.0851084552482764,20.09000015258789,1.9444276669580454,20.46999931335449,-1.0624953433965638,20.86000061035156,-0.05007437903130707
4740,2018-09-11,19.790000915527344,20.270000457763672,19.6200008392334,20.26000022888184,6841914.0,-0.0188398195007059,1.6530609067306083,-1.9999918836439645,28.44824940258259,41.889811707987526,1.567274179093122,1.6117967885357558,2.179515358272269,3.044985881152325,23.23999031992695,0.6499996185302734,-0.1494088212256628,-1.5309989929199226,-2.9650199811367592,-0.09697800470308593,-2.248009487028341,-0.8139884988115043,2.1964627733056616,9.49721622845574,-41.87914070262961,0.7170104941084177,9,1.1249990463256836,1.3849992752075195,2.5099992752075195,3.464999198913574,-1.6000003814697301,1,-0.07427999760979065,-1.0437937505916945,20.170000076293945,-1.0851084552482764,20.09000015258789,1.9444276669580454,20.46999931335449,-0.07427999760979065
4741,2018-09-12,18.70499992370605,20.049999237060547,18.270000457763672,19.850000381469727,15308929.0,-0.05482571711100803,1.304208270372236,2.436174745855558,17.72149620505428,37.96455608650015,2.360436588479466,2.6395645173278766,3.2597718320755042,4.131757946116188,24.07489768349664,1.779998779296875,-0.26825256694500155,-2.493750000000002,-4.345252409578173,-0.6422475904218317,-3.419501204789089,-1.5679987952109151,3.0448174801669943,17.261880433482602,-30.446791313311763,0.9257512047890857,9,1.490000724792484,1.7950000762939489,3.595000267028812,4.550000190734867,-1.110000610351559,2,-0.033680789272185985,1.6530609067306083,19.790000915527344,-1.0437937505916945,20.170000076293945,-1.0851084552482764,20.09000015258789,-0.033680789272185985
4742,2018-09-13,19.354999542236328,19.479999542236328,18.76499938964844,18.799999237060547,10697085.0,0.034750046574792526,-1.2880004882812646,-0.4847162299478588,26.515921369371043,35.48593300734437,1.427043752142712,1.9198464871169492,2.595719253960887,3.4871674219430915,24.95492447844268,0.774999618530277,-0.3638791143543223,-1.7370003700256333,-3.75637850603351,0.2823777659822433,-2.7466894380295734,-0.7273113020216933,1.977239828103592,50.70090625824438,7.212519133597944,1.009689068003939,9,0.7850008010864258,1.1450004577636719,2.945000648498535,3.90000057220459,-1.5,3,-0.0627744862476759,1.304208270372236,18.70499992370605,1.6530609067306083,19.790000915527344,-1.0437937505916945,20.170000076293945,-0.0627744862476759
4743,2018-09-14,19.76499938964844,19.88999938964844,19.530000686645508,19.604999542236328,7434532.0,0.021183149424385928,-1.3225905690096704,0.28828785483539027,24.973751426509494,32.72192247276362,0.7590301396350831,1.470653859301354,2.1745290064802454,3.079746554333422,25.189808060941715,0.5349998474121129,-0.47325557409667596,-1.254250526428219,-3.3573141347624507,0.8488130819060125,-2.305782330595335,-0.20271872226110332,1.199771311182328,69.8597830969648,31.566630181914896,1.0515318041671162,9,0.37500095367431285,0.600000381469723,2.5975008010864222,3.490000724792477,-2.519998550415039,4,-0.08322785738493776,-1.2880004882812646,19.354999542236328,1.304208270372236,18.70499992370605,1.6530609067306083,19.790000915527344,-0.08322785738493776
4744,2018-09-17,19.565000534057614,19.86000061035156,19.395000457763672,19.78499984741211,4209853.0,-0.010118839451903727,1.513508637176747,-1.3749970197649106,24.21158349224686,29.284376313641857,0.6609114026042668,1.6169060055148528,2.3504666111054036,3.281347263592334,25.771729828303435,0.4650001525878871,-0.6395060784291147,-1.3674994468689015,-3.562909665207105,0.8279107714693019,-2.465204556038003,-0.26979433769979977,1.0763977376051024,64.7500038146971,29.99365368444593,1.0977051091691012,9,0.274999618530277,0.7999992370605504,2.8149995803833043,3.6899995803833043,-3.1300010681152273,0,-0.03194479851467602,-1.3225905690096704,19.76499938964844,-1.2880004882812646,19.354999542236328,1.304208270372236,18.70499992370605,-0.03194479851467602
4745,2018-09-18,19.84000015258789,19.875,19.334999084472656,19.56999969482422,5618265.0,0.014055691848899876,2.176474548126872,-1.2272786384955976,27.529177067721022,27.85795489878517,0.14745522699161384,1.2658279690953051,2.046690463236086,3.0138759774404065,26.62495448898842,0.5400009155273438,-0.784915056419166,-1.002999877929689,-3.224474948512608,1.21847519265323,-2.1137374132211484,0.10773765736177054,0.5168303814069404,88.20229053440087,56.1900260400993,1.1107375352914586,9,-0.3099994659423828,0.5249996185302734,2.5924997329711914,3.4149999618530273,-3.3899993896484375,1,-0.041582699425122605,1.513508637176747,19.565000534057614,-1.3225905690096704,19.76499938964844,-1.2880004882812646,19.354999542236328,-0.041582699425122605
4746,2018-09-19,19.899999618530273,20.040000915527344,19.729999542236328,19.875,3944565.0,0.003024166606901746,1.0327811442758068,0.09259102276098843,28.529961247974683,26.70150185323791,-0.0704496487802615,1.155602063654399,1.9734925446639693,2.9466613939476716,27.02170982831977,0.3100013732910156,-0.9504905411020879,-0.8735003471374512,-3.1228911128117005,1.3758904185367982,-1.9981957299745758,0.2511950356996735,0.20641130631682003,89.01951925896225,59.007369244790105,1.1246953828371238,9,-0.5599994659423828,0.4650001525878906,2.380000114440918,3.3550004959106445,-3.760000228881836,2,-0.0859296038820202,2.176474548126872,19.84000015258789,1.513508637176747,19.565000534057614,-1.3225905690096704,19.76499938964844,-0.0859296038820202
4747,2018-09-20,20.3799991607666,20.450000762939453,19.795000076293945,19.94499969482422,6637078.0,0.024120580474251252,1.2782526777391887,17.400244144350346,35.87154332238626,26.95341495603242,-0.6309046461602534,0.6183059211262432,1.4801196138676396,2.463442029463927,27.153596835709948,0.6550006866455078,-1.107628531681705,-0.3370007514953599,-2.5651658925155942,1.8911643895248744,-1.451083322005477,0.7770818190147573,-2.1099987030029297,93.72183885237658,60.47010209441221,1.1140825705101172,9,-1.019998550415039,-0.0149993896484375,1.6375007629394531,2.8750009536743164,-3.269998550415039,3,-0.13665358008323636,1.0327811442758068,19.899999618530273,2.176474548126872,19.84000015258789,1.513508637176747,19.565000534057614,-0.13665358008323636
4748,2018-09-21,20.100000381469727,20.56999969482422,19.915000915527344,20.450000762939453,12710586.0,-0.013738900433121648,1.2203414487487432,-0.8045995659132265,34.178313895812735,27.55333304773988,-0.3903920516670887,0.8190072376315243,1.7377352149776968,2.7292991739590917,27.21239019799639,0.654998779296875,-1.1805376006537536,-0.5399995803833022,-2.740123980830596,1.6601248200639915,-1.640061780606949,0.5600626198403447,-1.7863999176025374,61.943394244906536,26.707888979736175,1.1000622002236466,9,-0.6800003051757812,0.2649993896484375,1.9174995422363281,3.1549997329711914,-3.0300006866455043,4,-0.11169158192171347,1.2782526777391887,20.3799991607666,1.0327811442758068,19.899999618530273,2.176474548126872,19.84000015258789,-0.11169158192171347
4749,2018-09-24,20.059999465942386,20.1299991607666,19.81999969482422,20.0,3922361.0,-0.001990095262098479,2.1000123978370544,-0.171426858709227,36.817318596089756,28.483229624796234,-0.4108398467522356,0.7319287299188453,1.7470119384433076,2.74216822053371,28.386854721374977,0.3099994659423828,-1.225149577722032,-0.475500488281245,-2.569627444823606,1.618626468261116,-1.5225639665524255,0.5715629899899355,-1.6561430328369156,58.70445531709877,19.997853460313273,1.0470634782711798,9,-0.639999389648441,0.3050003051757777,1.897500038146969,3.1950006484985316,-2.35000038146973,0,-0.14032894823792263,1.2203414487487432,20.100000381469727,1.2782526777391887,20.3799991607666,1.0327811442758068,19.899999618530273,-0.14032894823792263
4750,2018-09-25,20.309999465942386,20.530000686645508,20.059999465942386,20.100000381469727,6794962.0,0.012462612495301784,-2.2413774959880586,3.5000158947132705,44.45563046945038,31.45368898750691,-0.6474022830977617,0.3593758925020758,1.4617893065353975,2.465416296038473,29.7979909711962,0.47000122070312145,-1.2098494532369521,-0.13600044250487997,-2.0973898717530197,1.8253889867432598,-1.1166951571289516,0.8446942721191917,-1.8194973023681662,69.04759742235545,25.307437798827436,0.9806947146240701,9,-0.6424999237060582,0.0550003051757777,1.647500038146969,2.9450006484985316,-1.9799995422363352,1,-0.19079271796623853,2.1000123978370544,20.059999465942386,1.2203414487487432,20.100000381469727,1.2782526777391887,20.3799991607666,-0.19079271796623853
4751,2018-09-26,20.030000686645508,20.420000076293945,19.81999969482422,20.40999984741211,4588879.0,-0.0137862524204595,2.0000047683761295,-1.8095277020889793,45.46392668851669,33.55902291185643,-0.17845277082490796,0.49793563467347113,1.68034150799118,2.7111748726330163,31.154293566805446,0.6000003814697266,-1.1928107456564518,-0.30999927520752024,-2.1057955893846305,1.48579703896959,-1.2078974322960754,0.5878988818810349,-1.4563186218212891,30.322674325598108,-16.798355036112362,0.897898157088555,9,-0.07750129699707031,0.33499908447265625,1.9274988174438477,3.22499942779541,-1.4650001525878942,2,-0.17873189221071417,-2.2413774959880586,20.309999465942386,2.1000123978370544,20.059999465942386,1.2203414487487432,20.100000381469727,-0.17873189221071417
4752,2018-09-27,19.864999771118164,19.94499969482422,19.59000015258789,19.920000076293945,5270285.0,-0.008237688960108458,5.761925522252498,0.14473796485451415,47.57280954111256,36.07002936903455,0.07431453049071379,0.5115636285370186,1.7784549191701586,2.8407881750249793,32.6044103037702,0.4400005340576172,-1.1488146836636517,-0.3622501373291023,-1.9596935867141987,1.2351933120559941,-1.1609718620216505,0.43647158736344593,-1.211465001093945,28.061198671861927,-22.208163769612188,0.7987217246925479,9,0.08749961853027344,0.5,2.0049996376037598,3.390000343322754,-2.020000457763672,3,-0.18751575254914055,2.0000047683761295,20.030000686645508,-2.2413774959880586,20.309999465942386,2.1000123978370544,20.059999465942386,-0.18751575254914055
4753,2018-09-28,19.56999969482422,19.8700008392334,19.440000534057614,19.834999084472656,6057902.0,-0.014850243125743567,1.567143784374701,4.818143986683313,43.814424678355934,38.248122834157776,0.37855400604095024,0.6550662083221539,2.0094976441860872,3.0975276198392336,34.14732888075327,0.4300003051757848,-0.9414452582634176,-0.539750194549562,-1.947370141712213,0.867869752613089,-1.2435601681308874,0.1640597790317635,-0.8398063278079988,11.926526841116418,-40.42963266366233,0.7038099735813257,9,0.38249969482421875,0.7950000762939453,2.2750000953674316,3.685000419616699,-1.7600002288818324,4,-0.12570256120766654,5.761925522252498,19.864999771118164,2.0000047683761295,20.030000686645508,-2.2413774959880586,20.309999465942386,-0.12570256120766654
4754,2018-10-01,19.989999771118164,20.13999938964844,19.584999084472656,19.59499931335449,4700125.0,0.021461424774831483,-1.6746943652909445,-1.490571198249567,52.04497912641826,40.97210084067969,0.028139088506186738,0.08838065718417454,1.5332928948489908,2.638606346031395,35.35565814050072,0.5699996948242223,-0.7922254523573358,-0.02375011444091868,-1.1477225119382375,1.1002222830564001,-0.5857363131895781,0.5382360843077407,-1.186214150989624,50.458638538236364,-7.016553290499118,0.5619861987486593,10,0.015000343322753906,0.375,1.8550000190734863,3.265000343322754,-2.155000686645508,0,-0.14607304200737403,1.567143784374701,19.56999969482422,5.761925522252498,19.864999771118164,2.0000047683761295,20.030000686645508,-0.14607304200737403
4755,2018-10-02,20.6299991607666,20.780000686645508,19.649999618530273,19.815000534057614,9128935.0,0.032015977837734466,1.0269046942943847,2.0632852714226293,71.65355479480853,45.763611234772334,-0.545365170423235,-0.6503313095015386,0.8336955106435298,1.963491183384221,35.685856706284554,1.1300010681152344,-0.6427183029187162,0.6577492713928237,-0.2886480741415056,1.604146616927153,0.18455059862565903,1.1309479441599883,-1.7555649776502342,88.80585755238806,25.159841685156955,0.4731986727671645,10,-0.5199985504150391,-0.2649993896484375,1.197500228881836,2.6250009536743164,-2.964998245239258,1,-0.14154145395444795,-1.6746943652909445,19.989999771118164,1.567143784374701,19.56999969482422,5.761925522252498,19.864999771118164,-0.14154145395444795
4756,2018-10-04,20.149999618530273,20.790000915527344,19.9950008392334,20.76000022888184,9185765.0,-0.02326706552413116,1.373127530076237,-0.7484682677500748,59.29825563315333,48.366579269302015,-0.029249691234376485,-0.23847741569008107,1.2730809524461435,2.403630555473775,35.303887112351696,0.7950000762939453,-0.4708862293713274,0.21324977874756001,-0.641792386720919,1.068291944216039,-0.21427130398668126,0.6407708614818013,-1.1612314452021586,52.59250991467809,-12.166724160193382,0.42752108273423967,10,-0.03499889373779297,0.0950002670288086,1.739999771118164,2.7950000762939453,-1.9599990844726598,3,-0.09032256720990306,1.0269046942943847,20.6299991607666,-1.6746943652909445,19.989999771118164,1.567143784374701,19.56999969482422,-0.09032256720990306
4757,2018-10-05,19.739999771118164,20.15999984741211,19.3799991607666,20.15999984741211,6834495.0,-0.020347387353549462,2.7142883093173964,0.6885240263151272,49.707606513813865,50.0920562268577,0.31337369643866,0.12019083001647246,1.6230027746956246,2.7684266939487294,34.664176327864425,0.7800006866455078,-0.3351708735182761,-0.16025009155273295,-0.9810868750383896,0.6605866919329237,-0.5706684832955631,0.25016830019009717,-0.6071329784141106,25.531926406194412,-36.98833483757403,0.4104183917428286,10,0.3450002670288086,0.5,2.1499996185302734,2.9600000381469727,-2.9750003814697266,4,-0.059523771564562344,1.373127530076237,20.149999618530273,1.0269046942943847,20.6299991607666,-1.6746943652909445,19.989999771118164,-0.059523771564562344
4758,2018-10-08,19.200000762939453,19.6299991607666,19.145000457763672,19.600000381469727,6001952.0,-0.02735557317324744,1.1087029535060184,0.9523798711177515,46.04550280688403,51.117410028057066,0.7959888160464139,0.6219840484852526,2.088640309407694,3.265371191605592,33.623940180755696,0.5949993133544922,-0.21750379891148697,-0.6557491302490241,-1.5281518080130958,0.2166535475150475,-1.09195046913106,-0.21954779136698832,1.5900001525878906,3.343482666901655,-56.461850545439354,0.4362013388820352,10,0.7674999237060547,0.994999885559082,2.7024989128112793,3.4999990463256836,-1.7400016784668004,0,-0.07057298936156475,2.7142883093173964,19.739999771118164,1.373127530076237,20.149999618530273,1.0269046942943847,20.6299991607666,-0.07057298936156475
4759,2018-10-09,19.15999984741211,19.309999465942386,18.729999542236328,19.19499969482422,5756900.0,-0.0020833809342630794,3.377367996775403,0.0874997019764919,42.23743457093338,50.870943817110735,0.776563012198757,0.6139143195649766,2.0587293121657098,3.261647895344339,33.03123593541992,0.5799999237060582,-0.17842702524097476,-0.6452500343322747,-1.5570984148852531,0.2665983462207038,-1.1011742246087621,-0.18932584405578723,1.5971010589599608,20.873787306695903,-33.87968259382505,0.45592419027648873,10,0.6000003814697266,0.9800004959106445,2.742499828338623,3.435000419616699,-1.4249992370605469,1,-0.07045931065871402,1.1087029535060184,19.200000762939453,2.7142883093173964,19.739999771118164,1.373127530076237,20.149999618530273,-0.07045931065871402
4760,2018-10-10,18.31999969482422,19.155000686645508,18.0049991607666,19.1200008392334,11705204.0,-0.0438413444299347,1.6436791184988524,22.857275204359674,34.689917107926036,49.67383164148954,1.4579109507226455,1.4104537157565424,2.818582404396885,4.051477683863347,32.565215592544135,1.1550006866455078,-0.12483741091407197,-1.4117501258850105,-2.5400614757524593,-0.2834387760175616,-1.9759058008187367,-0.8475944509512843,2.3560171569824213,11.310604509284365,-37.49291126027966,0.5641556749337245,10,1.077500343322754,1.6875,3.5824999809265137,3.950000762939453,-0.6900005340576172,2,-0.026473832883773807,3.377367996775403,19.15999984741211,1.1087029535060184,19.200000762939453,2.7142883093173964,19.739999771118164,-0.026473832883773807
4761,2018-10-11,18.075000762939453,18.600000381469727,17.479999542236328,17.59000015258789,15530852.0,-0.013373304364954874,-2.1772990931324805,-0.6062498956920208,26.598988349482227,47.34340706464173,1.5605366979373336,1.6926160069733598,3.001501477531633,4.251078459078975,31.168174714844877,1.1200008392333984,-0.10342328453820215,-1.6252490997314446,-2.8999352760063672,-0.35056292345652196,-2.2625921878689077,-0.9879060115939815,2.4407550274047836,22.201535557814008,-20.055926087682753,0.6373430881374621,10,1.0599994659423828,1.3699989318847656,3.8924989700317383,3.969999313354492,-0.970001220703125,3,-0.022683254777657536,1.6436791184988524,18.31999969482422,3.377367996775403,19.15999984741211,1.1087029535060184,19.200000762939453,-0.022683254777657536
4762,2018-10-12,18.13999938964844,18.684999465942386,18.05500030517578,18.61000061035156,11013212.0,0.003596051118418764,1.032258858419101,-0.9690734623249814,29.193182945620336,45.71882464989333,1.3690884973342001,1.6147126498181343,2.8661611744141204,4.139002027528107,29.640592475710704,0.6299991607666051,-0.15935845296422713,-1.4995004653930621,-2.9474965772083337,-0.051504353577790596,-2.223498521300698,-0.7755024094854264,2.1328959008471635,30.69767276811355,-8.694992880348352,0.7239980559076357,10,0.9950008392333949,0.9950008392333949,3.6850004196166957,3.9050006866455043,-1.064998626708988,4,0.002756402761386223,-2.1772990931324805,18.075000762939453,1.6436791184988524,18.31999969482422,3.377367996775403,19.15999984741211,0.002756402761386223
4763,2018-10-15,18.1200008392334,18.19499969482422,17.78499984741211,18.09499931335449,5275765.0,-0.001102455958540749,3.685732970027248,-0.053194597753401,29.31768899039737,43.19357019033545,1.2983051252040916,1.5864935263340243,2.814135370529087,4.110370518937316,28.94098172194026,0.4099998474121094,-0.21115413299885688,-1.437249088287352,-3.0344253220801605,0.15992714550545628,-2.2358372051837563,-0.6386609713909479,1.9294627914014626,34.97274992782294,-1.8954320716986288,0.7985881168964037,10,1.0149993896484375,1.0149993896484375,3.3074989318847656,3.679999351501465,-1.2150001525878906,0,-0.07477932598386605,1.032258858419101,18.13999938964844,-2.1772990931324805,18.075000762939453,1.6436791184988524,18.31999969482422,-0.07477932598386605
4764,2018-10-16,18.940000534057614,18.96999931335449,18.104999542236328,18.229999542236328,7290371.0,0.045253844196781357,1.2467568819497714,28.398306377780383,36.9771828648841,39.340639975899414,0.35056546503201247,0.7560317569653456,1.9275757721114992,3.246813666620067,27.62295334003133,0.8649997711181605,-0.25148118443370393,-0.5859993934631369,-2.206819336730561,1.0348205498042873,-1.3964093650968508,0.22441057817057697,0.9039059695053631,87.16417876456252,52.12065333682985,0.8104099716337122,10,0.1949996948242223,0.1949996948242223,2.2374992370605504,2.6099996566772496,-1.2399997711181605,1,-0.07814157380426923,3.685732970027248,18.1200008392334,1.032258858419101,18.13999938964844,-2.1772990931324805,18.075000762939453,-0.07814157380426923
4765,2018-10-17,19.01499938964844,19.84000015258789,18.8799991607666,19.700000762939453,7987164.0,0.003959812749527947,-1.010469426558231,-0.9647893188625769,39.960411625519384,37.19199064171786,0.025018196064113596,0.6493493554728822,1.7842267002867729,3.1308063087162097,25.75028066610049,0.9600009918212891,-0.24870748980329793,-0.46975049972533967,-2.0988940406704373,1.159393041219758,-1.2843222701978867,0.34482127074720736,-1.534999847412113,65.04234959428457,28.187115664715066,0.8145717704725488,10,-0.1949996948242223,0.12000083923339488,2.077499866485592,2.5100002288818324,-1.409999847412113,2,-0.06731521537643048,1.2467568819497714,18.940000534057614,3.685732970027248,18.1200008392334,1.032258858419101,18.13999938964844,-0.06731521537643048
4766,2018-10-18,18.190000534057614,19.049999237060547,18.170000076293945,19.040000915527344,7583250.0,-0.0433867411029184,1.022993495261209,1.2408739815892615,35.345569305096774,35.59620872963818,0.606536889886403,1.4120683048509513,2.5214976806041562,3.9057508954418907,24.369362934913035,0.8799991607666016,-0.353756135417683,-1.2092494010925314,-2.923877175818749,0.5053783736336861,-2.06656328845564,-0.35193551372942267,-0.6628009796142535,19.708059683760542,-17.505276950794777,0.8573138873631091,10,0.46999931335449574,0.9449996948242223,2.8549995422363317,3.289999961853031,-0.475000381469723,3,-0.0307862208273445,-1.010469426558231,19.01499938964844,1.2467568819497714,18.940000534057614,3.685732970027248,18.1200008392334,-0.0307862208273445
4767,2018-10-19,17.594999313354492,18.559999465942386,17.555000305175778,18.184999465942386,11373611.0,-0.03271034652193028,-2.000005693593558,0.6941175150624389,33.582689437336356,34.21145168857733,0.9669578786409545,1.8843373895384197,3.0210154608876465,4.4523182915283535,23.920926066550546,1.0049991607666087,-0.6467793012921099,-1.6650006294250481,-3.492878028460453,0.16287676961035658,-2.5789393289427487,-0.7510619299073475,2.2450008392333984,1.7505037571015836,-37.06437987045311,0.9139386995177015,10,1.0650005340576172,1.5400009155273438,2.7525010108947754,3.210000991821289,0.5550003051757812,4,-0.027848808766150812,1.022993495261209,18.190000534057614,-1.010469426558231,19.01499938964844,1.2467568819497714,18.940000534057614,-0.027848808766150812
4768,2018-10-22,17.854999542236328,18.06999969482422,17.614999771118164,17.75,5500381.0,0.014776938847874677,-1.426666259765625,-0.17796527979827262,31.767698699190163,33.04814770282808,0.5544071120313312,1.5257496912691622,2.6868942185005054,4.142988345676564,23.67810276103261,0.47500038146972656,-0.8506595318332479,-1.292750358581543,-3.178252884541987,0.5927521673789009,-2.235501621561763,-0.3499990956013228,1.9393006134033186,13.12907033233792,-23.212744346635183,0.9427512629802214,10,0.8050003051757812,1.2800006866455078,2.465000629425049,2.950000762939453,0.2950000762939453,0,-0.043685174981481945,-2.000005693593558,17.594999313354492,1.022993495261209,18.190000534057614,-1.010469426558231,19.01499938964844,-0.043685174981481945
4769,2018-10-23,17.245000839233402,17.450000762939453,16.75,17.430000305175778,10327519.0,-0.034164027927302,5.222218454626372,-1.7619073569481611,20.9441861653047,31.52084426475904,0.9657559173738015,2.017479876579255,3.211576423813465,4.697533698046467,23.555307035567502,1.1049995422363281,-1.0064590074875674,-1.7619991302490199,-3.7766226574169224,0.2526243969188826,-2.769310893832973,-0.7546873666650669,2.504513319396967,16.019443844325906,-13.120666790996232,1.0073117635839517,10,1.0499992370605433,1.5249996185302699,3.007499217987057,3.5599994659423793,0.6549987792968714,1,-0.019715867558230182,-1.426666259765625,17.854999542236328,-2.000005693593558,17.594999313354492,1.022993495261209,18.190000534057614,-0.019715867558230182
4770,2018-10-24,16.434999465942386,17.194999694824222,16.270000457763672,17.09000015258789,16402915.0,-0.046970213619718426,1.138727125591765,3.5405544730033234,19.821257580593766,30.76776306821588,1.6542083526033267,2.658598857461449,3.9276690025523244,5.436589663429206,24.3079852612393,0.9750003814697301,-1.1368451754811915,-2.378250503540034,-4.599935991939059,-0.15656501514100896,-3.4890932477395467,-1.2674077593405215,3.1945341263427665,5.935218727701978,-19.40229695611381,1.1108427441995117,10,1.6200008392333949,2.0950012207031214,3.667500495910641,4.370000839233395,1.9050006866455043,2,0.07696996276869261,5.222218454626372,17.245000839233402,-1.426666259765625,17.854999542236328,-2.000005693593558,17.594999313354492,0.07696996276869261
4771,2018-10-25,16.450000762939453,16.709999084472653,15.854999542236328,15.975000381469727,12993296.0,0.0009127652865552616,-1.3916002208783282,-0.7251906618638456,21.44096305271343,29.906405302337333,1.5471604516751114,2.4892672862384693,3.8418202454766153,5.344740780680613,24.90473292801466,0.8549995422363246,-1.2602054376366958,-2.1842492103576667,-4.564390956525699,0.1958925358103656,-3.374320083441681,-0.9941783372736523,2.9779608412744096,21.996348890388415,-3.179570846433858,1.1900708730840153,10,1.3974990844726562,1.8724994659423828,3.497499465942383,4.354999542236328,2.0450000762939453,3,0.07021268849415474,1.138727125591765,16.434999465942386,5.222218454626372,17.245000839233402,-1.426666259765625,17.854999542236328,0.07021268849415474
4772,2018-10-26,16.139999389648438,16.21500015258789,15.755000114440918,16.100000381469727,11915766.0,-0.01884506741114711,3.8420920544094765,0.08420837064371961,22.332712036510756,29.13029675190549,1.7250325955008314,2.6413138368873845,4.064950296401918,5.5777068197064885,25.286846916742885,0.6950006484985352,-1.28428040363654,-2.3080005645751953,-4.859444510488103,0.2434433813377126,-3.5837225375316493,-1.0322785916187414,3.0021252496072215,16.630641252374403,-10.839857122814763,1.2757219729564537,10,1.6575007438659668,2.1325011253356934,3.71250057220459,4.665000915527344,3.0600013732910156,4,0.09758369408301193,-1.3916002208783282,16.450000762939453,1.138727125591765,16.434999465942386,5.222218454626372,17.245000839233402,0.09758369408301193
4773,2018-10-29,17.110000610351562,17.610000610351562,16.25,16.25,13969743.0,0.06009921049471956,-2.1627898724295167,21.500548376329217,34.13313059139628,28.814290943740176,0.666819434129561,1.557415686804731,3.0262624072394857,4.532814280086495,24.86467689373822,1.470001220703125,-1.2261098465571223,-1.2149993896484368,-3.775864520806408,1.3458657415095345,-2.4954319552274242,0.06543317593055065,1.6934115764226227,73.0458293082804,42.892691278031066,1.2804325655789857,10,0.6874995231628418,1.1624999046325684,2.752499580383301,3.6949996948242188,1.6949996948242188,0,0.0607831076025509,3.8420920544094765,16.139999389648438,-1.3916002208783282,16.450000762939453,1.138727125591765,16.434999465942386,0.0607831076025509
4774,2018-10-30,17.069999694824222,17.295000076293945,16.709999084472653,17.295000076293945,7721823.0,-0.0023378675686978045,4.200000000000031,-0.26162816486577184,38.957596875452865,28.70286708262168,0.4622786894988202,1.441339273927671,2.9931166386361205,4.490703753152335,24.954583762132724,0.5850009918212926,-1.1970628279882582,-1.1090003013610819,-3.602238527604161,1.3842379248819974,-2.3556194144826215,0.13761881176045776,1.4285712847166359,70.88944629838244,36.76853764364853,1.2466191131215392,10,0.3324999809265101,1.2025008201599086,2.8225002288818324,3.735000610351559,1.2849998474121058,1,0.06326888945601539,-2.1627898724295167,17.110000610351562,3.8420920544094765,16.139999389648438,-1.3916002208783282,16.450000762939453,0.06326888945601539
4775,2018-10-31,17.709999084472656,18.030000686645508,17.434999465942386,17.450000762939453,9400014.0,0.03749264212596848,-3.1034437399700847,-1.1555461365659487,46.985948306602104,29.996242527233377,-0.42723003015023053,0.6022415808328496,2.275260776006462,3.779624124192985,25.882507550515587,0.9600009918212855,-1.1543766671670497,-0.3230009078979492,-2.538419128076953,1.8924173122810544,-1.430710017987451,0.7847082021915526,0.5142148085582079,85.93399904674513,48.22730692004376,1.107709110089502,10,-0.5524992942810059,0.5625014305114746,2.1825008392333984,3.095001220703125,0.10500144958495738,2,0.010728432743071226,4.200000000000031,17.069999694824222,-2.1627898724295167,17.110000610351562,3.8420920544094765,16.139999389648438,0.010728432743071226
4776,2018-11-01,18.32999992370605,18.420000076293945,17.71500015258789,17.78499984741211,9081213.0,0.035008518988404846,-1.0583955426480702,2.0961676716991513,51.43721983122418,31.98007923766536,-1.1457738918044917,-0.16980620325229978,1.5939635325017925,3.0856785468235977,26.734237050856642,0.7100009918212891,-1.1986746106872097,0.3879999160766552,-1.5990249202857783,2.3750247524390886,-0.6055125021045633,1.3815123342578737,-2.574999809265133,96.62288353185133,55.6324547768815,0.9935124181812172,11,-1.2424998283386195,-0.057499408721920275,1.686249732971195,2.47500038146973,-0.5599994659423793,3,0.0005455662260480665,-3.1034437399700847,17.709999084472656,4.200000000000031,17.069999694824222,-2.1627898724295167,17.110000610351562,0.0005455662260480665
4777,2018-11-02,18.565000534057614,19.174999237060547,18.540000915527344,18.989999771118164,10830535.0,0.012820546171832703,-1.6736857321832987,-0.7798150047071374,53.2600688377729,34.36812036417455,-1.3731067604817007,-0.5242255983250637,1.292041125925774,2.769046089189981,26.881681771273648,0.8449993133544957,-1.2751915296991854,0.6817504882812457,-1.1444083750793759,2.5079093516418673,-0.23132894339906684,1.5948299199615583,-2.7567004203796355,79.14533804747428,35.84901766435363,0.9130794316803108,11,-1.1000008583068812,-0.2925000190734828,1.5937490463256871,2.2399997711181676,-0.9300003051757777,4,-0.003770519408054951,-1.0583955426480702,18.32999992370605,-3.1034437399700847,17.709999084472656,4.200000000000031,17.069999694824222,-0.003770519408054951
4778,2018-11-05,17.844999313354492,18.524999618530273,17.770000457763672,18.524999618530273,7471365.0,-0.038782720171878005,1.2205847703889867,1.6000035903097407,41.85873437251833,36.69195905386495,-0.7316098404896465,0.09387018125569213,1.9311833881587788,3.4084674511152144,26.69620115450414,0.7950000762939418,-1.2744087358232434,0.029499340057373757,-1.6882958283922846,1.7472945085070322,-0.8293982441674572,0.8883969242822047,-1.9020312347412105,46.04463118147288,7.954546956553031,0.8588975842248299,11,-0.37999963760375977,0.42750120162963867,2.3137502670288086,2.960000991821289,0.07000160217285156,0,0.07593171766450735,-1.6736857321832987,18.565000534057614,-1.0583955426480702,18.32999992370605,-3.1034437399700847,17.709999084472656,0.07593171766450735
4779,2018-11-06,17.809999465942386,18.0,17.514999389648438,17.94499969482422,6858867.0,-0.0019613252316525998,2.959175094004718,0.1985296592579243,40.987295102898244,39.04374100078767,-0.6794925142951271,0.02376408962363996,1.8668090921154352,3.3661769921670377,26.11584959096832,0.4850006103515625,-1.2129397516444556,0.06199951171875284,-1.5352099914721222,1.659209014909628,-0.7366052398766847,0.8606042633141904,-1.7377501409912135,21.551726972872938,-12.586728321807836,0.7986047515954368,11,-0.34499979019165394,0.4625010490417445,2.3487501144409144,2.995000839233395,0.23500061035155895,1,0.055867538970796105,1.2205847703889867,17.844999313354492,-1.6736857321832987,18.565000534057614,-1.0583955426480702,18.32999992370605,0.055867538970796105
4780,2018-11-07,17.834999084472656,18.065000534057614,17.594999313354492,17.94499969482422,6904479.0,0.0014036844065086207,1.6857036980523716,0.8148179544780446,46.98384897578595,41.88183943668462,-0.5420166486941298,-0.04156460751556068,1.7422888197737834,3.2717103721697853,24.779123642222366,0.47000122070312145,-1.1600961497515705,0.11124916076660085,-1.4639698082699901,1.6864681298031918,-0.6763603237516946,0.8988586452848963,-1.6386397630371086,19.277091821610032,-15.997400629639966,0.7876094845182947,11,-0.36999940872192383,0.4375014305114746,2.3500008583068848,2.970001220703125,0.005001068115234375,2,0.02915618079377369,2.959175094004718,17.809999465942386,1.2205847703889867,17.844999313354492,-1.6736857321832987,18.565000534057614,0.02915618079377369
4781,2018-11-08,17.665000915527344,18.190000534057614,17.514999389648438,17.959999084472656,8735513.0,-0.009531717279050222,-1.268906754885355,2.681786655569427,50.64103974862145,45.0272091824747,-0.20288116504645615,0.10133814736032676,1.807127169579637,3.3705477658698264,22.88904439380221,0.6750011444091761,-0.984759791747642,-0.03824901580810547,-1.6048688838590124,1.5283708522428014,-0.8215589498335589,0.745060918217348,-1.3494959974667964,9.036237329343987,-29.219765853211047,0.7833099340254542,11,0.04749870300292969,0.6074995994567871,2.5724992752075195,3.1399993896484375,-0.030000686645507812,3,0.008491345075358758,1.6857036980523716,17.834999084472656,2.959175094004718,17.809999465942386,1.2205847703889867,17.844999313354492,0.008491345075358758
4782,2018-11-09,18.190000534057614,18.209999084472656,17.354999542236328,17.5,10708937.0,0.029719761750411244,1.342472088605776,-2.338999379299631,52.92577070987632,47.11528030675026,-0.45427976834884376,-0.4424058202160914,1.1818672039599498,2.786617396172513,21.109878969394696,0.8549995422363281,-0.7020016417704227,0.48425054550170543,-1.0854605010763017,2.0539615920797125,-0.3006049777872981,1.269106068790709,-1.7601158432370667,71.36760148479715,28.69670024522378,0.7848555232890033,11,-0.24750137329101207,-0.23250055313109996,1.9899997711181676,2.6149997711181676,-0.5950012207031214,4,-0.0230896131920153,-1.268906754885355,17.665000915527344,1.6857036980523716,17.834999084472656,2.959175094004718,17.809999465942386,-0.0230896131920153
4783,2018-11-12,16.764999389648438,19.01000022888184,16.524999618530273,19.0,21364872.0,-0.07833980772793869,1.2039906281982926,-3.2391288122755926,46.330267871386454,47.9344659729651,1.0243586846344819,0.9232105974525098,2.4944298211299447,4.153064145693094,19.279789094662103,2.485000610351566,-0.4638424219931139,-0.8730005264282212,-2.4838566003641205,0.737855547507678,-1.6784285633961709,-0.06757248946027161,2.4099998474121094,9.657936103452709,-34.88120168000361,0.80542803696795,11,1.0850000381469727,1.0325007438659668,3.397500514984131,4.040000915527344,0.8550014495849609,0,0.05189387837201953,1.342472088605776,18.190000534057614,-1.268906754885355,17.665000915527344,1.6857036980523716,17.834999084472656,0.05189387837201953
4784,2018-11-13,17.459999084472653,17.524999618530273,16.725000381469727,16.795000076293945,12692959.0,0.04145539636901763,1.0125765038662793,-0.2975386248660147,57.97664457112592,49.15565444680108,0.4363891703861391,0.11768143362682437,1.693071703972148,3.422436930451422,18.705976645229534,0.7999992370605469,-0.18199449572200876,-0.1040007591247587,-1.5944991289211607,1.3864976106716433,-0.8492499440229615,0.6412484257734441,1.6620001602172891,37.62572379449436,-11.309246805541193,0.7452491848982019,11,0.39000034332275746,0.3375010490417516,2.621251583099369,3.3450012207031286,0.030000686645511365,1,0.026059670957218284,1.2039906281982926,16.764999389648438,1.342472088605776,18.190000534057614,-1.268906754885355,17.665000915527344,0.026059670957218284
4785,2018-11-14,17.735000610351562,17.975000381469727,17.055000305175778,17.290000915527347,9156726.0,0.015750374587560678,-1.01092711642527,0.6691734714657334,59.611060958643854,50.06385901651437,0.18473380198625122,-0.2720809204364514,1.3272215063397184,3.110490565629185,19.162110651691183,0.9200000762939489,-0.012623178771999477,0.23500070571899556,-1.0943800238791326,1.5643814353171237,-0.4296896590800685,0.8996910705180596,1.3350586418151877,48.69218087033403,-3.4995522493483833,0.6646903647990633,11,0.11499881744384766,0.0624995231628418,2.2149996757507324,3.0699996948242188,-0.845001220703125,2,0.017479529476950972,1.0125765038662793,17.459999084472653,1.2039906281982926,16.764999389648438,1.342472088605776,18.190000534057614,0.017479529476950972
4786,2018-11-15,17.6299991607666,17.850000381469727,17.354999542236328,17.764999389648438,6759870.0,-0.005920577726040488,2.245883596295393,-0.30337150890668374,61.49690247422364,50.97906275389779,0.2011511296843551,-0.22259714793141683,1.357623758812558,3.1750067853029016,18.93993885177859,0.49500083923339844,0.11826909476952352,0.1579993247985847,-1.1332319277712166,1.449230577368386,-0.48761630148631596,0.8036149510834854,1.3891588987274197,44.46677146208017,-11.718272807284393,0.6456156262849,11,0.13750076293945312,0.16750097274780273,2.072500705718994,3.0425004959106445,-0.5999984741210938,3,0.011911571288591993,-1.01092711642527,17.735000610351562,1.0125765038662793,17.459999084472653,1.2039906281982926,16.764999389648438,0.011911571288591993
4787,2018-11-16,17.104999542236328,17.7450008392334,16.940000534057614,17.600000381469727,9362265.0,-0.029778765939966423,1.0509516069072684,3.6666666666666665,49.9585661550909,51.87904406307252,0.5557088890773478,0.2780673616211189,1.8129583959933058,3.671066410573186,18.312827742904723,0.8050003051757848,0.13884730897557063,-0.34250030517578267,-1.6424700664871494,0.9574694561355841,-0.992485185831466,0.3074845754799007,1.8642753484384187,23.340031438624035,-29.443546092054778,0.6499848806556837,11,0.6625003814697266,0.6925005912780762,2.185000419616699,3.3050003051757812,-0.3099994659423828,4,0.03098513305053352,2.245883596295393,17.6299991607666,-1.01092711642527,17.735000610351562,1.0125765038662793,17.459999084472653,0.03098513305053352
4788,2018-11-19,17.075000762939453,17.760000228881836,16.96500015258789,17.204999923706055,6105668.0,-0.0017538018181644244,-3.542852627506117,0.2626241219468024,50.041502629449546,52.88506712157822,0.519642996379428,0.2599628459698202,1.7837576474644905,3.662715355887343,17.645137424430267,0.7950000762939453,0.07395248707417323,-0.3334991455078118,-1.6287866542063476,0.961788363190724,-0.9811428998570797,0.3141446088414561,1.845388622292404,28.00003051757812,-21.5641023381031,0.6476437543492671,11,0.6924991607666016,0.7224993705749512,2.059999465942383,3.3349990844726562,0.28999900817871094,0,0.030453793685542463,1.0509516069072684,17.104999542236328,2.245883596295393,17.6299991607666,-1.01092711642527,17.735000610351562,0.030453793685542463
4789,2018-11-20,16.905000686645508,17.084999084472653,16.305000305175778,16.760000228881836,9791342.0,-0.009956080158012193,2.0891208774607253,-1.1153953372360872,42.75429273446384,52.41511642809799,0.6121420243625977,0.42497355180504215,1.888783182943481,3.8012906456041193,16.47383860136744,0.779998779296875,-0.03869448633081518,-0.48649921417236186,-1.7996237109307316,0.8266252825860079,-1.1430614625515467,0.170063034206823,1.9674809032523193,35.92816491369547,-8.66218040606401,0.6565622483791851,11,0.7524995803833008,0.8924994468688965,2.229999542236328,3.1999988555908203,0.4849987030029297,1,0.042295186249398986,-3.542852627506117,17.075000762939453,1.0509516069072684,17.104999542236328,2.245883596295393,17.6299991607666,0.042295186249398986
4790,2018-11-21,17.700000762939453,17.75,16.975000381469727,17.069999694824222,8281867.0,0.04702750925777677,1.1232879575679984,4.344821235957988,44.502626514935415,51.73307051324398,-0.22799779399527864,-0.28500917823032523,1.0489572848628939,2.978690613327892,14.611776214164108,0.8449993133544922,0.01093838738557551,0.24525079727172994,-0.9936514349594638,1.4841530295029237,-0.3742003188438652,0.864701913387325,1.0697815755694933,90.29128730594736,50.12296338825061,0.6194511161155968,11,-0.04250049591064453,0.09749937057495117,1.4349994659423828,2.404998779296875,-1.125,2,-0.011864462303357248,2.0891208774607253,16.905000686645508,-3.542852627506117,17.075000762939453,1.0509516069072684,17.104999542236328,-0.011864462303357248
4791,2018-11-22,17.604999542236328,17.780000686645508,17.325000762939453,17.674999237060547,3826542.0,-0.005367300373344652,2.2499693464666692,-0.11111043832613852,41.413232217733835,50.45389956967259,-0.15913788204810686,-0.10439403946753956,1.1320827263209452,3.0516461037785696,12.364876352783295,0.4549999237060547,0.06816578669470275,0.09249963760375834,-1.0533879187194053,1.238387193926922,-0.4804441405578217,0.6654434157653384,1.066191514939291,88.13551870171018,50.71238274526616,0.5729437781615816,11,0.05250072479248047,-0.1399998664855957,1.3725004196166992,2.5,-0.4650001525878906,3,-0.04061347180796715,1.1232879575679984,17.700000762939453,2.0891208774607253,16.905000686645508,-3.542852627506117,17.075000762939453,-0.04061347180796715
4792,2018-11-23,17.71500015258789,17.8799991607666,17.514999389648438,17.555000305175778,4650280.0,0.006248259767781317,-2.0416434872446954,-2.2857220708447374,48.694787922426855,50.7166240197882,-0.38398298915805285,-0.09523216859670214,0.9902850641687806,2.9117127045598608,9.888363432122652,0.36499977111816406,0.0730447518215307,0.12375020980834961,-0.8244052518366516,1.0719056714533508,-0.350327521014151,0.5978279406308502,0.8615432745077349,89.52386488453571,50.99401276534725,0.47407773082249993,11,-0.5749998092651367,-0.2500004768371582,1.182499885559082,2.3899993896484375,0.04500007629394531,4,-0.038667765173138635,2.2499693464666692,17.604999542236328,1.1232879575679984,17.700000762939453,2.0891208774607253,16.905000686645508,-0.038667765173138635
4793,2018-11-26,18.149999618530273,18.36000061035156,17.885000228881836,18.0,6590744.0,0.024555431114621662,-1.5000075290243704,0.9374985098824387,53.15985209187886,50.181424855427416,-0.6725895187773325,-0.4725505288131089,0.5146701491669532,2.4482076911301434,8.944367780458547,0.6450004577636683,0.07421098805452431,0.5067497253417983,-0.4443454423700395,1.457844893053636,0.031202141485877632,0.982297309197719,0.3356820836885568,89.78097515156708,47.07508927118181,0.47554758385591916,11,-0.8174991607666051,-0.684999942779541,0.7475004196166992,1.9549999237060547,-0.4349994659423828,0,-0.07465562373086443,-2.0416434872446954,17.71500015258789,2.2499693464666692,17.604999542236328,1.1232879575679984,17.700000762939453,-0.07465562373086443
4794,2018-11-27,18.149999618530273,18.45499992370605,17.940000534057614,18.239999771118164,5733497.0,0.0,-1.0196120963700137,-0.600002543137978,52.94118066095045,49.4403270445726,-0.630750019722516,-0.40843158982431405,0.4796648448583767,2.414303266976301,7.910176827734131,0.5149993896484375,0.01692436002338482,0.45274972915649414,-0.4838312970021512,1.3893307553151395,-0.015540783922830315,0.9210402422358186,-1.8449993133544957,79.39186489781524,32.329356820579314,0.4682905130793233,11,-0.769999504089359,-0.684999942779541,0.7475004196166992,1.9549999237060547,0.03499984741211293,1,-0.04325068120721409,-1.5000075290243704,18.149999618530273,-2.0416434872446954,17.71500015258789,2.2499693464666692,17.604999542236328,-0.04325068120721409
4795,2018-11-28,17.899999618530273,18.399999618530273,17.78499984741211,18.2549991607666,6906133.0,-0.01377410497269449,-1.1025666105872687,3.944432670707413,52.16190028661099,48.4031045792823,-0.39658913571634713,-0.1512205419634256,0.6821673691591634,2.6249284637111714,7.72364652702696,0.6149997711181641,0.11281917925576934,0.19324970245361328,-0.7477200088674216,1.1342194137746482,-0.2772351532069024,0.663734558114129,-1.5519993209838887,50.884892268480776,-0.9468831374936855,0.4704848556605173,11,-0.519999504089359,-0.434999942779541,0.6325006484985352,1.7049999237060547,0.030000686645507812,2,-0.028491633505616343,-1.0196120963700137,18.149999618530273,-1.5000075290243704,18.149999618530273,-2.0416434872446954,17.71500015258789,-0.028491633505616343
4796,2018-11-29,18.34000015258789,18.520000457763672,18.170000076293945,18.200000762939453,7454285.0,0.024581035946063645,-2.4999904632932157,-0.3943649864067654,51.40186449421615,48.56347106140733,-0.8105194239655376,-0.6223412289568557,0.19686865094496753,2.155376191326962,7.8829668812290326,0.6200008392333984,0.07962165157821488,0.632750225067138,-0.3096235166940495,1.5751239668283255,0.16156335418654422,1.1039370959477317,-1.9498598625183128,82.08954090831452,31.37691835093048,0.471186870880594,11,-0.9274997711181641,-0.8750004768371582,-0.047499656677246094,1.0249996185302734,-0.2350006103515625,3,-0.09623769765342038,-1.1025666105872687,17.899999618530273,-1.0196120963700137,18.149999618530273,-1.5000075290243704,18.149999618530273,-0.09623769765342038
4797,2018-11-30,18.4950008392334,18.56999969482422,18.024999618530273,18.375,7150430.0,0.008451509561390846,3.0370592764752007,0.8571525885558583,71.2009787307448,50.91452396155124,-0.835472003081339,-0.8251614609135274,-0.018037236135427293,1.9687106562009689,7.937699139724566,0.5450000762939453,0.013309099896765986,0.7912508964538567,-0.13813992571104095,1.7206417186187544,0.3265554853714079,1.2559463075363055,-2.0196661424560567,90.44600380011954,33.11341785011423,0.46469541108244966,11,-1.0575008392333984,-1.030001163482666,-0.4100008010864258,0.6624984741210938,-0.5050010681152344,4,-0.07326311911868633,-2.4999904632932157,18.34000015258789,-1.1025666105872687,17.899999618530273,-1.0196120963700137,18.149999618530273,-0.07326311911868633
4798,2018-12-03,19.200000762939453,20.25,19.200000762939453,20.25,12649523.0,0.038118404526402694,1.0,-8.749932448541683,71.27139352901128,54.083090716500955,-1.3492267730557792,-1.5003678081855512,-0.766958736474983,1.233109539881184,8.64270059460939,1.7549991607666016,-0.04080116957394253,1.4285007476806655,0.2832672975870736,2.5737341977742574,0.8558840226338695,2.0011174727274614,-2.5989861662792997,57.403684703297046,-2.321649390284435,0.5726167250467964,12,-0.5875005722045898,-0.9500007629394531,-1.1650004386901855,-0.09250116348266602,-0.9800014495849645,0,-0.07500002483526769,3.0370592764752007,18.4950008392334,-2.4999904632932157,18.34000015258789,-1.1025666105872687,17.899999618530273,-0.07500002483526769
4799,2018-12-04,18.80500030517578,19.170000076293945,18.76000022888184,19.07999992370605,6353893.0,-0.020572939691029357,-1.246575915136021,0.26190458890248924,62.707826104290675,56.105890670873755,-0.7335040703077702,-1.0825028148981417,-0.42008581658041066,1.5912287903906588,8.966960573143034,0.44000053405761363,0.033141167695031726,0.9837502479553208,-0.25143971572721213,2.218940211637854,0.36615526611405613,1.6013452297965856,-1.9120668762484385,41.379326353907935,-18.926121155234796,0.617594981841266,12,-0.017499923706054688,-0.5275001525878906,-0.7699999809265137,0.30249929428100586,-0.4750003814697301,1,-0.05796331480451422,1.0,19.200000762939453,3.0370592764752007,18.4950008392334,-2.4999904632932157,18.34000015258789,-0.05796331480451422
4800,2018-12-05,18.354999542236328,18.76499938964844,18.309999465942386,18.459999084472656,5853095.0,-0.023929846085437023,-3.6666731875270684,0.3818170468653598,57.95828791780022,57.94423019310335,-0.20207073676464304,-0.6235154285601858,-0.0324934055399595,1.9980040712237397,9.191037049127933,0.4950008392333949,0.10768781911090386,0.5077494621276841,-0.7503382365571767,1.765837160812545,-0.12129438721474628,1.1367933114701145,-1.1935007876231722,14.831454702406516,-45.51623312984843,0.6290438493424307,12,0.5275001525878906,-0.0774993896484375,-0.5174994468688965,0.752500057220459,-0.4349994659423828,2,-0.009261785918477261,-1.246575915136021,18.80500030517578,1.0,19.200000762939453,3.0370592764752007,18.4950008392334,-0.009261785918477261
4801,2018-12-06,17.815000534057614,17.979999542236328,17.59000015258789,17.975000381469727,8857890.0,-0.029419723325850966,3.58827753343506,1.5238147138964917,57.768060644483235,58.952371606665174,0.4144314824819588,-0.07557753831023106,0.44656226861745196,2.480181385084329,9.468452653934364,0.7649993896484375,0.2432885401074678,-0.039749526977541194,-1.2950479737280176,1.2155489197729352,-0.6673987503527776,0.5878996963976952,-0.4064216798135085,8.458661442729928,-54.2333875218634,0.6276492233752382,12,1.1049995422363317,0.462499618530277,-0.10000038146972301,1.2924990653991735,0.654998779296875,3,0.006455221311855608,-3.6666731875270684,18.354999542236328,-1.246575915136021,18.80500030517578,1.0,19.200000762939453,0.006455221311855608
4802,2018-12-07,17.770000457763672,18.225000381469727,17.770000457763672,18.104999542236328,5582110.0,-0.002525965475438152,-1.7164248787264569,2.093746274706102,57.579054038875775,59.44339404522039,0.5230590630128411,-0.06709619803736189,0.4341588730401824,2.4653933505582124,9.515324543533849,0.4549999237060547,0.3162615382594893,-0.06374959945678782,-1.3094493197033188,1.1819501207897432,-0.6865994595800515,0.5591002606664759,-0.18000030517578125,6.76692915418405,-57.82194137865388,0.6228498601232647,12,1.1499996185302734,0.5074996948242188,-0.09000015258789062,1.3374991416931152,0.7449989318847692,4,0.018851945742426546,3.58827753343506,17.815000534057614,-3.6666731875270684,18.354999542236328,-1.246575915136021,18.80500030517578,0.018851945742426546
4803,2018-12-10,17.635000228881836,17.950000762939453,17.454999923706055,17.520000457763672,6764419.0,-0.007597086404286246,-3.040809335855696,-0.3432838370265777,58.02196761114595,60.00792592857544,0.6451707658910735,0.14379673898160306,0.518513569541561,2.543045610659025,8.909538729128904,0.49500083923339844,0.4194002434143229,-0.24224987030029155,-1.3875216558945205,0.9030219152939374,-0.8148857630974042,0.33038602249682114,2.614999771118164,10.495643682839647,-55.33431697635448,0.572635892797114,12,1.2174997329711914,0.6424999237060547,0.2337498664855957,1.4724993705749512,0.5399990081787109,0,0.02013039623639612,-1.7164248787264569,17.770000457763672,3.58827753343506,17.815000534057614,-3.6666731875270684,18.354999542236328,0.02013039623639612
4804,2018-12-11,17.915000915527344,18.48500061035156,17.90999984741211,17.9950008392334,7575828.0,0.0158775550332535,-11.777502278169756,-0.6956528950292737,52.66418782474531,60.06373565503481,0.3669149680900645,-0.10579261678801899,0.17653685247089967,2.2088186535938306,8.243922535301031,0.850000381469723,0.47559379844837935,0.015000724792479048,-1.1133236808002493,1.1433251303852074,-0.5491614780038852,0.5791629275888432,2.2790990829467788,35.114593843774884,-26.48017132107767,0.5641622027963633,12,0.9374990463256836,0.3624992370605469,-0.04625082015991211,1.1924986839294434,0.1949996948242152,1,0.0170247492180029,-3.040809335855696,17.635000228881836,-1.7164248787264569,17.770000457763672,3.58827753343506,17.815000534057614,0.0170247492180029
4805,2018-12-12,18.045000076293945,18.13500022888184,17.709999084472656,18.0,6891231.0,0.007256441759594168,2.77778154537354,-0.5625014901175405,55.405409838447156,60.50857402661604,0.2901606464949964,-0.2227996631368292,-0.03583779843230772,2.0200085129434058,7.996089936911202,0.42500114440918324,0.47585985333822833,0.1294999122619629,-0.997797363438508,1.2567971879624338,-0.43414872558827255,0.6931485501121983,2.0943179206848157,57.28153002590679,-0.916516596421296,0.5636486378502348,12,0.807499885559082,0.2325000762939453,-0.17624998092651367,1.0624995231628418,1.2299995422363281,2,0.015793840188813135,-11.777502278169756,17.915000915527344,-3.040809335855696,17.635000228881836,-1.7164248787264569,17.770000457763672,0.015793840188813135
4806,2018-12-13,17.84000015258789,18.274999618530273,17.780000686645508,18.114999771118164,4607283.0,-0.011360483393700105,-1.5063329035747224,-6.111092273131861,51.500599910242435,58.319643046560216,0.46575608987920347,-0.0013284343089807749,0.09818030132415245,2.177182038322652,7.787369775128542,0.4949989318847656,0.47262390943975774,-0.08600006103515767,-1.2059888166264834,1.033988694556168,-0.6459944388308223,0.47399431676050696,2.2456314829254147,37.37863807991243,-16.16056192751973,0.559994377795663,12,1.0124998092651367,0.4375,0.028749942779541016,1.2674994468688965,1.8699989318847656,3,0.00448430061781413,2.77778154537354,18.045000076293945,-11.777502278169756,17.915000915527344,-3.040809335855696,17.635000228881836,0.00448430061781413
4807,2018-12-14,17.635000228881836,17.75,17.049999237060547,17.6200008392334,7577587.0,-0.011491027015283817,4.714316854807318,-0.054543310745670315,43.456172682123864,55.229062952461625,0.5989186309425136,0.25867613865166206,0.24157033534393335,2.3258120772810322,7.3033263770938355,0.7900009155273438,0.48874457236851043,-0.3175000190734849,-1.3792636177398911,0.7442635795929213,-0.8483818184066898,0.21338178025972,2.398018772395325,40.766580625609855,-7.850029225326502,0.5308817993332036,12,0.47499942779541016,0.6424999237060547,0.3574998378753662,1.4724993705749512,1.9050006866455078,4,0.047348969301691746,-1.5063329035747224,17.84000015258789,2.77778154537354,18.045000076293945,-11.777502278169756,17.915000915527344,0.047348969301691746
4808,2018-12-17,17.594999313354492,17.719999313354492,17.15999984741211,17.594999313354492,5987894.0,-0.0022682685006054637,3.4799957275390625,0.0,43.018868105598436,53.04140095260693,0.4328236436136379,0.35798559521023776,0.2356347300092878,2.3052851398716,6.8122908605645796,0.5599994659423828,0.47564110560030315,-0.38350086212158274,-1.3781344481661648,0.6111327239229993,-0.8808176551438756,0.11381593090071007,2.318698897354004,37.979063047448506,-6.466068076545696,0.49731679302229115,12,0.3125,0.6825008392333984,0.35500025749206543,1.392500400543213,1.8299999237060547,0,0.05228758807598677,4.714316854807318,17.635000228881836,-1.5063329035747224,17.84000015258789,2.77778154537354,18.045000076293945,0.05228758807598677
4809,2018-12-18,17.6200008392334,17.8799991607666,17.344999313354492,17.40999984741211,6661544.0,0.001420944976106453,-2.147038859188035,100.0,46.26668674043097,51.742334155121455,0.2481482508844408,0.41033465543044656,0.16532963799286193,2.2224800644630918,5.606412270523448,0.5349998474121094,0.34812538276745997,-0.3942493438720689,-1.2708114346832353,0.48231274693909754,-0.8325303892776503,0.044031701533512546,2.1791494125291813,46.53072854467009,2.780380290363027,0.4382810454055829,12,0.14749908447265625,0.6574993133544922,0.2037489414215088,1.3624987602233887,1.875,1,0.031498204959863996,3.4799957275390625,17.594999313354492,4.714316854807318,17.635000228881836,-1.5063329035747224,17.84000015258789,0.031498204959863996
4810,2018-12-19,17.489999771118164,17.684999465942386,17.254999160766598,17.5,5367162.0,-0.007378039836738792,1.263164499144196,-0.04761991262568006,37.64535891099402,49.506478406955985,0.27104926423328024,0.5521029123043881,0.27466231344931913,2.293813825553663,5.208908052021151,0.43000030517578836,0.15115557927063605,-0.513750362396241,-1.4109502164498124,0.38344949165733055,-0.9623502894230249,-0.06515043536945697,2.199184440056335,35.91839975835068,-2.8591027980735433,0.44859992702678547,12,0.2775001525878906,0.7875003814697266,0.33375000953674316,1.4475007057189941,1.9250011444091797,2,0.03544887634917093,-2.147038859188035,17.6200008392334,3.4799957275390625,17.594999313354492,4.714316854807318,17.635000228881836,0.03544887634917093
4811,2018-12-20,16.889999389648438,17.420000076293945,16.870000839233402,17.059999465942386,8319590.0,-0.0343053395838534,-4.238158384726617,16.999618539004743,29.3436321869779,46.36920931230067,0.8113631029965553,1.1550086741345993,0.8544943641582208,2.842239341250533,4.972583800002324,0.6199989318847621,-0.005300833552773554,-1.0780007362365716,-2.0915378900797705,-0.06446358239337258,-1.5847693131581693,-0.5712321593149738,2.693617422561502,1.980057787093871,-29.01164613265063,0.5067685769215994,12,0.787501335144043,1.3875007629394531,0.9337503910064697,1.9925007820129395,2.6599998474121094,3,0.14120783392944092,1.263164499144196,17.489999771118164,-2.147038859188035,17.6200008392334,3.4799957275390625,17.594999313354492,0.14120783392944092
4812,2018-12-21,17.030000686645508,17.184999465942386,16.805000305175778,16.819999694824222,12297359.0,0.008289005450342168,-2.1666626930198576,-1.2352993975024498,17.319329280798613,41.84669394226208,0.6206186320011895,1.012994429785195,0.6934403158135964,2.647121538475403,4.873156001930035,0.37999916076660867,-0.11601849134977371,-0.9037494659423828,-1.9964858832049295,0.18898695132016385,-1.450117674573658,-0.3573812573111077,2.3907991671858397,20.930290325385414,-6.442859739325765,0.5463682086312734,12,0.6149997711181605,1.2474994659423828,0.7524993419647217,1.8524994850158691,2.3699989318847656,4,0.15736924778451322,-4.238158384726617,16.889999389648438,1.263164499144196,17.489999771118164,-2.147038859188035,17.6200008392334,0.15736924778451322
4813,2018-12-27,16.795000076293945,17.420000076293945,16.530000686645508,17.165000915527347,7263895.0,-0.013799213204720773,1.0227278145881966,-1.7619004368716464,18.19625496377553,38.01692362437655,0.8090107059716374,1.2029530021677743,0.9048680967570562,2.8250795723114877,5.455477277149439,0.8899993896484375,-0.19944801271473622,-1.071000099182129,-2.2701254721473063,0.1281252737830485,-1.6705627856647176,-0.4714374126995402,2.4165358136449555,19.62960660536771,-5.725165129934108,0.5995626864825896,12,0.6075000762939453,1.4825000762939453,0.9874999523162842,1.7874999046325684,2.479999542236328,3,0.16344154967334323,-2.1666626930198576,17.030000686645508,-4.238158384726617,16.889999389648438,1.263164499144196,17.489999771118164,0.16344154967334323
4814,2018-12-28,17.364999771118164,17.540000915527347,16.854999542236328,16.930000305175778,4437947.0,0.03393865389907136,-1.3418810664180174,-1.175671565620375,34.90856078531483,35.73949595180628,0.17074434375628655,0.6019921550724945,0.29099791263870856,2.1994953432075803,6.120561613476169,0.745000839233402,-0.2703909847296906,-0.46175041198730327,-1.673062651182299,0.7495618272076925,-1.0674065315848011,0.1439057076101946,1.5783825984913982,72.29436943482949,43.72443006554278,0.6056561195974987,12,0.03750038146972656,0.9125003814697266,0.41750025749206543,0.9075007438659668,2.434999465942383,4,0.118629397817132,1.0227278145881966,16.795000076293945,-2.1666626930198576,17.030000686645508,-4.238158384726617,16.889999389648438,0.118629397817132
4815,2019-01-02,17.389999389648438,17.485000610351562,16.944999694824222,17.344999313354492,4348505.0,0.001439655563477471,3.595703235964875,0.10344857825619805,42.314640891409695,34.71883383860265,0.04812256018825778,0.5658362786137658,0.21909598092285165,2.117853586677139,6.63634472721453,0.5400009155273402,-0.33683369007962227,-0.41125078201293874,-1.6374514295446758,0.8149498655187983,-1.024351105778809,0.20184954175293157,1.3120448116647196,85.14836713997829,51.80237747518272,0.6131003237658691,1,-0.1849994659423828,1.0000009536743164,0.33750081062316895,0.8825011253356934,2.020000457763672,2,0.12104666609925152,-1.3418810664180174,17.364999771118164,1.0227278145881966,16.795000076293945,-2.1666626930198576,17.030000686645508,0.12104666609925152
4816,2019-01-03,16.575000762939453,16.944999694824222,16.350000381469727,16.895000457763672,11953809.0,-0.04686593762585867,1.8333424159854368,-7.111092273131861,33.0976173004705,33.567883240641166,0.7429384097144265,1.3089355754145657,1.0033511631166903,2.866744393636065,7.560672194418348,1.039999008178711,-0.41790973248764374,-1.1379994392395005,-2.451862610934988,0.17586373245598708,-1.7949310250872443,-0.48106785339175673,1.9098390869069384,18.90758659599323,-17.065156188544996,0.6569315858477438,1,0.5399990081787109,1.7249994277954102,1.1524994373321533,1.6974997520446777,2.384998321533203,3,0.17134238442618566,3.595703235964875,17.389999389648438,-1.3418810664180174,17.364999771118164,1.0227278145881966,16.795000076293945,0.17134238442618566
4817,2019-01-04,17.139999389648438,17.180000305175778,16.65999984741211,16.704999923706055,7959452.0,0.03408739672412464,1.0194141676759063,-1.3593746274706149,43.757874122752376,33.64999502032494,0.1121316170551161,0.6716548267987221,0.4327221644779371,2.2387312724109734,8.223236348375698,0.6049995422363246,-0.517656969779754,-0.5052507400512702,-1.7887186204106555,0.7782171403081151,-1.1469846802309647,0.1364832001284242,1.0886597239927553,66.38644148208917,26.06778414051449,0.6417339401796934,1,-0.024999618530273438,1.1600008010864258,0.421250581741333,1.1325011253356934,2.030000686645508,4,0.1406067638991637,1.8333424159854368,16.575000762939453,3.595703235964875,17.389999389648438,-1.3418810664180174,17.364999771118164,0.1406067638991637
4818,2019-01-07,17.760000228881836,17.864999771118164,17.28499984741211,17.364999771118164,7651312.0,0.03617274570078699,-1.0900886658876898,0.9080481441694254,48.1997606622063,33.864781011633305,-0.5386469343144071,-0.06509616187901202,-0.19420253570111257,1.5687407679962462,7.225571044423382,0.7250003814697266,-0.574510032714123,0.18675012588500906,-0.871238484778118,1.2447387365481362,-0.3422441794465563,0.7157444312165744,0.24321983689878124,93.06933435394362,49.94051475320528,0.5289943053315643,1,-0.6525001525878906,0.5399999618530273,-0.4575002193450928,0.5125002861022949,1.8699989318847656,0,0.0923423067856397,1.0194141676759063,17.139999389648438,1.8333424159854368,16.575000762939453,3.595703235964875,17.389999389648438,0.0923423067856397
4819,2019-01-08,17.71500015258789,18.125,17.469999313354492,17.799999237060547,8172135.0,-0.0025337880469599172,-1.2782602349850398,-0.21518730624740456,46.09005119554964,34.80308015436171,-0.5350167923683777,-0.1116684284334113,-0.1371268901267868,1.561704630226707,6.606071031530525,0.6550006866455078,-0.5806715995416809,0.1962500572204604,-0.6934978699151984,1.0859979843561192,-0.24862390634736897,0.6411240207882898,-1.364999771118164,76.90141208302931,34.093751957633174,0.4448739635678287,1,-0.47749996185302734,0.5850000381469727,-0.3162500858306885,0.5575003623962402,2.1599998474121094,1,0.08806093437794815,-1.0900886658876898,17.760000228881836,1.0194141676759063,17.139999389648438,1.8333424159854368,16.575000762939453,0.08806093437794815
4820,2019-01-09,18.184999465942386,18.334999084472656,17.940000534057614,17.975000381469727,5680669.0,0.02653114926932898,-1.8214305177111254,-2.4706040750381892,53.84614403217107,37.52558147049429,-1.0013672637226279,-0.62721433985282,-0.5632274686743983,1.043151214644304,6.515472462189409,0.6199989318847656,-0.5706489279630347,0.674749374389652,-0.1840716180310089,1.533570366810313,0.24533887817932154,1.1041598705999824,-1.799499092102053,92.44333921713155,46.92691391754517,0.42941049621033106,1,-0.842499732971195,0.11500072479247692,-0.7624995708465612,0.0875010490417445,1.6750011444091726,2,0.0888094483666495,-1.2782602349850398,17.71500015258789,-1.0900886658876898,17.760000228881836,1.0194141676759063,17.139999389648438,0.0888094483666495
4821,2019-01-10,17.93000030517578,18.030000686645508,17.7549991607666,17.969999313354492,5638578.0,-0.014022500316493214,2.4374813737527865,-0.1904722979109868,53.252480288285014,41.51815380465944,-0.6518822249903913,-0.38278344780675155,-0.26687119944185156,1.259915246492909,6.63477190929849,0.4300003051757848,-0.5861978978979963,0.41400022506713796,-0.4548926304338643,1.2828930805681402,-0.020446202683363168,0.8484466528176391,-1.4665199829101567,75.82095738696535,28.476679115137394,0.434446427750501,1,-0.5875005722045898,0.36999988555908203,-0.507500410079956,0.3425002098083496,2.0550003051757777,3,0.08254319671199917,-1.8214305177111254,18.184999465942386,-1.2782602349850398,17.71500015258789,-1.0900886658876898,17.760000228881836,0.08254319671199917
4822,2019-01-11,18.104999542236328,18.15999984741211,17.864999771118164,18.049999237060547,3814901.0,0.00976013575471213,2.575738660008323,-1.3750417242859188,55.46038780032061,45.65861300872,-0.7357261296902138,-0.5601160167061181,-0.3876333278136208,1.0418814889582144,7.028638884701404,0.2950000762939453,-0.5523541117157329,0.5722495079040542,-0.3295525742830989,1.4740515900912072,0.12134846681047762,1.0231505489976307,-1.566658469482423,78.09526577560118,28.344995311024647,0.4509010410935766,1,-0.7624998092651367,0.19500064849853516,-0.6662495136260986,0.16750097274780273,1.75,4,0.04722449952245178,2.4374813737527865,17.93000030517578,-1.8214305177111254,18.184999465942386,-1.2782602349850398,17.71500015258789,0.04722449952245178
4823,2019-01-14,17.989999771118164,18.07999992370605,17.860000610351562,17.93000030517578,4333657.0,-0.006351824027936992,-1.200005722078605,1.0908933277847135,53.88654477262072,47.767277896198436,-0.484320853950031,-0.4397006057320638,-0.24988532652457707,1.1170522640561167,7.1244525923540944,0.24499893188476562,-0.4238414191582649,0.43949975967407084,-0.4844783915921127,1.3634779109402544,-0.022489315959020928,0.9014888353071626,-1.3797923778955088,60.115675763876794,9.546793792306055,0.46198907563309216,1,-0.6475000381469727,0.3100004196166992,-0.5387499332427979,0.2825007438659668,1.7800006866455078,0,0.06559201335122866,2.575738660008323,18.104999542236328,2.4374813737527865,17.93000030517578,-1.8214305177111254,18.184999465942386,0.06559201335122866
4824,2019-01-15,18.21999931335449,18.32999992370605,18.09000015258789,18.149999618530273,4826359.0,0.012784855206367185,-1.526331640130868,1.1666719649044135,57.51028830810211,49.455683164719815,-0.6484787992350256,-0.6805721445573951,-0.45270545822839736,0.8468794394036294,7.424104800079548,0.3400001525878871,-0.25479760034060916,0.6542493820190387,-0.3044736084470543,1.6129723724851317,0.1748878867859922,1.1336108772520852,-1.5408002524818336,80.17245064734702,26.604041583643742,0.47936149523304633,1,-0.8774995803832972,-0.4599990844726527,0.211250782012943,0.052501201629642225,1.4750003814697301,1,0.07738748082052016,-1.200005722078605,17.989999771118164,2.575738660008323,18.104999542236328,2.4374813737527865,17.93000030517578,0.07738748082052016
4825,2019-01-16,18.32999992370605,18.34000015258789,18.100000381469727,18.280000686645508,4252320.0,0.006037355351102391,5.85716621253406,0.7142779291552989,66.47598986878563,53.16439122786594,-0.6829359658092358,-0.8096370363515213,-0.5543203106042007,0.6916681898610406,7.959624068336202,0.23999977111816406,-0.062382088187089124,0.7499999999999964,-0.24644605556829546,1.7464460555682884,0.2517769722158505,1.2482230277841424,-1.5845688618893945,98.29056206371452,36.61871246446468,0.4982230277841457,1,-0.8299999237060511,-0.7725000381469691,0.20250034332275746,-0.057499408721920275,1.3250007629394567,2,0.0842880568862312,-1.526331640130868,18.21999931335449,-1.200005722078605,17.989999771118164,2.575738660008323,18.104999542236328,0.0842880568862312
4826,2019-01-17,17.920000076293945,18.1200008392334,17.760000228881836,18.020000457763672,5595213.0,-0.02236769498737723,1.3999949137563816,-2.000038147554884,59.59051981054749,54.9235740820654,-0.06938010863927602,-0.41459288828344754,-0.16051358123750603,1.0590430841795353,8.230397217716243,0.5699996948242152,0.024676944114919053,0.3360001564025872,-0.6654700794559538,1.3374703922611282,-0.16473496152668332,0.8367352743318577,-1.0788948690310143,27.58618421701684,-37.61826780788155,0.50073511792927,1,-0.10750007629394531,-0.5024995803833008,0.6599998474121094,0.35250043869018555,1.739999771118164,3,0.10825895791284101,5.85716621253406,18.32999992370605,-1.526331640130868,18.21999931335449,-1.200005722078605,17.989999771118164,0.10825895791284101
4827,2019-01-18,18.46999931335449,18.5,17.940000534057614,18.06999969482422,6653993.0,0.030691921580297654,1.4347750370066454,-3.9999809265863955,66.90213115183204,57.001615247579366,-0.4591647731409445,-0.9474024619336845,-0.7282246953060216,0.4656716140599748,8.256770286938824,0.5799999237060547,0.09449496394246637,0.8442494392394977,-0.23293111332123573,1.921429991800231,0.305659162959131,1.3828397155198644,-1.5389604093720592,95.94585190206487,23.944735466961703,0.5385902762803674,1,-0.48499965667724254,-1.0449991226196254,0.12875080108642933,-0.19749879837035778,1.7000007629394567,4,0.08202497852296453,1.3999949137563816,17.920000076293945,5.85716621253406,18.32999992370605,-1.526331640130868,18.21999931335449,0.08202497852296453
4828,2019-01-21,18.51499938964844,18.65999984741211,18.38500022888184,18.48500061035156,2851323.0,0.0024363875455812867,-1.3913057900585903,0.07499701976493749,62.97969553856404,58.87824239680319,-0.4311450930502083,-0.9696594296557492,-0.7675675817807459,0.37504493854530807,8.361774108204743,0.2749996185302699,0.2864471729653033,0.8432495117187528,-0.3046556122941624,1.991154635731668,0.26929694971229523,1.4172020737252105,-1.4584435979846049,83.88883119745557,11.432207723311421,0.5739525620064574,1,-0.3074998855590856,-1.009999275207523,0.08375072479247692,-0.2424988746643102,1.3000011444091726,0,0.07237376163982323,1.4347750370066454,18.46999931335449,1.3999949137563816,17.920000076293945,5.85716621253406,18.32999992370605,0.07237376163982323
4829,2019-01-22,18.174999237060547,18.520000457763672,17.989999771118164,18.375,4815078.0,-0.018363497909591353,1.1632606986321632,-6.666963377414494,58.27187202541739,59.36998995160833,-0.02126870312094553,-0.6176136737836586,-0.42461610953379747,0.6588349478619513,8.448457452451292,0.5300006866455078,0.39899133646042984,0.47549943923950266,-0.6937729497742176,1.6447718282532229,-0.10913675526735744,1.0601356337463628,-0.9580990398218816,46.111020453143844,-23.718191372707345,0.5846361945068599,1,0.032500267028808594,-0.6699991226196289,0.3900008201599121,0.09750127792358398,1.3050003051757812,1,0.0877579800636672,-1.3913057900585903,18.51499938964844,1.4347750370066454,18.46999931335449,1.3999949137563816,17.920000076293945,0.0877579800636672
4830,2019-01-23,18.11000061035156,18.270000457763672,17.770000457763672,17.915000915527344,4603521.0,-0.003576265718704952,-1.061853075350008,-0.9749947548112509,69.2115359641885,61.14321836004206,0.03572993056253182,-0.5310097024154921,-0.3581665387986597,0.6674731562340632,8.486663816872566,0.5,0.45006137009979597,0.3795007705688427,-0.7992220639109107,1.558223605048596,-0.20986064667103577,0.9688621878087211,-0.7487904480955478,38.88894775769841,-35.83731568917732,0.5893614172398773,1,0.09999942779541371,-0.605000495910641,0.45499944686890004,0.1624999046325719,1.1949996948242223,2,0.08752065328847558,1.1632606986321632,18.174999237060547,-1.3913057900585903,18.51499938964844,1.4347750370066454,18.46999931335449,0.08752065328847558
4831,2019-01-24,19.274999618530273,19.34499931335449,18.05500030517578,18.100000381469727,12840384.0,0.06432904301023656,-1.0395251076559295,6.025646543292101,73.23179891586108,63.117819595102105,-1.026348519758713,-1.5896724162772493,-1.50266690981109,-0.5484823852350971,8.441663654465195,1.2899990081787074,0.5503952244545616,1.425249767303466,0.12794746695897885,2.7225520676479533,0.7765986171312207,2.0739009174757115,-1.7839104877586536,95.55557170243424,18.957517755025123,0.6486511501722444,1,-0.7224998474121094,-1.427499771118164,-0.7099995613098145,-1.0024991035461426,0.38500022888183594,3,0.01971471209524256,-1.061853075350008,18.11000061035156,1.1632606986321632,18.174999237060547,-1.3913057900585903,18.51499938964844,0.01971471209524256
4832,2019-01-25,19.709999084472656,19.834999084472656,19.36000061035156,19.440000534057614,8216621.0,0.02256806612458706,-1.2093034602981485,0.22978614955571225,72.10886001383147,65.14252128856997,-1.351903441279667,-1.9116076911791922,-1.9286152655738427,-1.0319472096142306,8.507428686742252,0.5599994659423828,0.5918303282706425,1.7262493133544936,0.24488174291100862,3.2076168837979786,0.9855655281327529,2.4669330985762343,-1.9964407317910933,93.9467272092469,18.629456168642335,0.7406837852217417,1,-0.9124994277954102,-1.6174993515014648,-1.1449990272521973,-1.4374985694885254,0.13500022888183238,4,-0.0025367447682904665,-1.0395251076559295,19.274999618530273,-1.061853075350008,18.11000061035156,1.1632606986321632,18.174999237060547,-0.0025367447682904665
4833,2019-01-28,19.540000915527344,19.979999542236328,19.155000686645508,19.674999237060547,6301812.0,-0.008624970920431685,1.2147652037665708,-0.4999964678539321,70.12132188109052,66.54374724112424,-1.049256081620829,-1.607852114077211,-1.7054156912803684,-0.9087015181295008,8.171309523671983,0.8249988555908203,0.658289445520257,1.4190011024475098,-0.10661713160009967,2.944619336495119,0.6561919854237068,2.1818102194713127,-1.5294408603950274,80.09055162961863,4.768206856715608,0.7628091170238046,1,-0.6700010299682617,-1.3750009536743164,-1.3462510108947754,-1.267500400543213,0.3599987030029297,0,0.032241511322856464,-1.2093034602981485,19.709999084472656,-1.0395251076559295,19.274999618530273,-1.061853075350008,18.11000061035156,0.032241511322856464
4834,2019-01-29,19.424999237060547,19.6299991607666,19.239999771118164,19.4950008392334,3709659.0,-0.005885448980476271,1.2941258968792249,0.5185368334793298,64.83255236887979,66.36114307446803,-0.8329424764696114,-1.4025151428977836,-1.5598573846127337,-0.8414360115165991,7.991704209856071,0.3899993896484375,0.7029406437483203,1.200999450683593,-0.38660886476516865,2.7886077661323547,0.4071952929592122,1.9948036084079739,-1.0993288639915875,74.88685361567859,1.6587267380567,0.7938041577243803,1,-0.5549993515014648,-1.2599992752075195,-1.3324995040893555,-1.422499179840088,0.11500167846679688,1,0.020077287635254626,1.2147652037665708,19.540000915527344,-1.2093034602981485,19.709999084472656,-1.0395251076559295,19.274999618530273,0.020077287635254626
4835,2019-01-30,19.4950008392334,19.80500030517578,19.44499969482422,19.524999618530273,4889224.0,0.0036036862250834467,-4.5384254232812,0.4285441813574562,69.5870050020792,67.47186365130489,-0.8049600411744535,-1.3773467563207902,-1.6067243998653211,-0.9520661275794993,7.871992527741484,0.3800010681152344,0.7742464957988524,1.1657509803771973,-0.4675028745858718,2.7990048353402663,0.3491240528956645,1.98237790785873,-0.9046377990976602,74.80525219617658,1.8264031854784832,0.8166269274815341,1,-0.6200008392333984,-1.330000877380371,-1.4725008010864258,-1.4925007820129395,-0.345001220703125,2,-0.0007694945550800192,1.2941258968792249,19.424999237060547,1.2147652037665708,19.540000915527344,-1.2093034602981485,19.709999084472656,-0.0007694945550800192
4836,2019-01-31,19.415000915527344,19.84000015258789,18.90999984741211,19.71999931335449,6003840.0,-0.00410361222170641,2.4128446788480318,10.167026958290828,66.79489925769857,67.45994899640117,-0.5482466929878953,-1.1316945519227133,-1.5006574818284584,-0.9039921172450178,6.797449329563333,0.9300003051757812,0.8117469269188469,0.9437510490417473,-0.5337216621336758,2.4212237602171705,0.20501469345403578,1.682487404629459,-0.6022960350555095,47.19637496702247,-24.096969172061712,0.7387363555877108,1,-0.5400009155273438,-1.2500009536743164,-1.392500877380371,-1.4125008583068848,-0.4400005340576172,3,-0.005665753549544683,-4.5384254232812,19.4950008392334,1.2941258968792249,19.424999237060547,1.2147652037665708,19.540000915527344,-0.005665753549544683
4837,2019-02-01,19.549999237060547,19.559999465942386,19.290000915527344,19.43000030517578,3700839.0,0.006953299776835786,2.8571389645775116,-0.3934411876903496,69.89797134789825,68.22864630854941,-0.574333520591459,-1.1350804753578387,-1.5905577755057898,-1.0642282529629021,6.0317830143615065,0.2699985504150426,0.8057644419839107,0.9582493782043464,-0.45372677095185665,2.3702255273605495,0.2522613036262449,1.664237452782448,-0.6399993896484375,59.81304412928618,-12.36155378836574,0.7059880745781011,2,-0.6749992370605469,-1.3849992752075195,-1.5724987983703613,-1.547499179840088,-0.2999992370605469,4,0.005626629905081337,2.4128446788480318,19.415000915527344,-4.5384254232812,19.4950008392334,1.2941258968792249,19.424999237060547,0.005626629905081337
4838,2019-02-04,19.399999618530273,19.6200008392334,19.21500015258789,19.55500030517578,4810514.0,-0.007672615058005872,1.8420925828018444,-1.2916838859395365,65.3646019598026,69.01672741236999,-0.3191575247141465,-0.9021713571056047,-1.3953062158723881,-0.9345274052413544,6.159246437004195,0.4050006866455078,0.868378879658458,0.7262497901916518,-0.6727682409649844,2.125267821348288,0.026740774613333684,1.42575880576997,-0.48999977111816406,52.68813014266143,-17.71161854376684,0.6995090155783172,2,-0.5249996185302734,-1.234999656677246,-1.4387493133544922,-1.3974995613098145,-0.3050003051757848,0,0.02293812905022774,2.8571389645775116,19.549999237060547,2.4128446788480318,19.415000915527344,-4.5384254232812,19.4950008392334,0.02293812905022774
4839,2019-02-05,19.274999618530273,19.96999931335449,19.01000022888184,19.075000762939453,9843790.0,-0.006443299095769239,-4.818177614657771,-1.2903094813265243,62.256818964459455,68.24398107906677,-0.024265032676833442,-0.6896673606041794,-1.2200933396463824,-0.8320364927620432,6.79166202197094,0.9599990844726491,0.845077882411502,0.5232498168945305,-0.8236815764583518,1.870181210247413,-0.15021587978191064,1.1967155135709717,0.7049999237060547,34.43395802031519,-31.09781869164904,0.6734656966764406,2,-0.25749969482421875,-1.109999656677246,-1.4349994659423828,-1.2724995613098145,-0.279998779296875,1,0.03242542217220845,1.8420925828018444,19.399999618530273,2.8571389645775116,19.549999237060547,2.4128446788480318,19.415000915527344,0.03242542217220845
4840,2019-02-06,19.799999237060547,20.020000457763672,19.209999084472656,19.32999992370605,8073604.0,0.027237334833748017,-1.2816908219049281,2.3500100136376387,73.6775981408854,68.29351432629169,-0.31774188389310964,-1.1462399412216229,-1.713373409514734,-1.370653365230762,7.380451795697332,0.8100013732910156,0.8685155984999788,0.9674994468688958,-0.4290960052534558,2.3640948989912474,0.26920172080772176,1.6657971729300698,-0.7899990081787074,80.1800811052306,9.441613155939763,0.6982977260611749,2,-0.33499908447265625,-1.6149988174438477,-1.9599990844726562,-1.797499179840088,-0.7599983215332031,2,-0.013131228866239186,-4.818177614657771,19.274999618530273,1.8420925828018444,19.399999618530273,2.8571389645775116,19.549999237060547,-0.013131228866239186
4841,2019-02-07,19.40999984741211,19.82999992370605,19.32999992370605,19.665000915527344,8689251.0,-0.01969693963010155,-1.4096332383490717,-0.5425562567213805,62.33597909423363,67.2076386685586,0.10439990877982552,-0.6742466192644869,-1.2924696679483638,-0.9793529297969101,8.12500907739324,0.5,0.9392001887082273,0.503500080108644,-0.8478544554442138,1.8548546156615018,-0.1721771876677849,1.179177347885073,-0.3999996185302699,39.603913651891745,-26.79156974713466,0.675677267776428,2,0.05500030517578125,-1.2249994277954102,-1.612499713897705,-1.4074997901916504,0.38500022888183594,3,-0.013395169032755061,-1.2816908219049281,19.799999237060547,-4.818177614657771,19.274999618530273,1.8420925828018444,19.399999618530273,-0.013395169032755061
4842,2019-02-08,18.959999084472656,19.290000915527344,18.86000061035156,19.104999542236328,6683791.0,-0.023183965300208387,-1.492774135052325,0.568626864331982,55.2787672770187,65.55846593477284,0.48816038825524544,-0.165386623271079,-0.8197026114805013,-0.5410332856604327,8.573324263894518,0.5499992370605504,0.967283199223079,0.010749340057373047,-1.2868731002784877,1.3083717803932338,-0.6380618801105555,0.6595605602253016,1.0600013732910156,8.620559247847114,-53.26691889116407,0.6488112201679298,2,0.48000144958496094,-0.6199989318847656,-1.2524991035461426,-0.9574990272521973,0.3250007629394531,4,0.0007912076857301553,-1.4096332383490717,19.40999984741211,-1.2816908219049281,19.799999237060547,-4.818177614657771,19.274999618530273,0.0007912076857301553
4843,2019-02-11,19.170000076293945,19.399999618530273,19.06999969482422,19.145000457763672,4698235.0,0.011076002213168401,-2.7714030364791666,-0.1724106179790061,62.17872125843073,65.2635958113896,0.24602776847581254,-0.2977163432624579,-1.0180511667073766,-0.7681593683269554,9.110110866817072,0.4400005340576172,0.8790265516191731,0.16175031661987305,-1.057146004746592,1.380646637986338,-0.44769784406335944,0.7711984773031055,0.8268003845214835,26.7240954069068,-35.62399862755586,0.6094481606832322,2,0.2700004577636719,-0.5174999237060547,-1.4625000953674316,-1.1675000190734863,0.44499969482421875,0,0.0041731832753086895,-1.492774135052325,18.959999084472656,-1.4096332383490717,19.40999984741211,-1.2816908219049281,19.799999237060547,0.0041731832753086895
4844,2019-02-12,19.6299991607666,19.774999618530273,19.31999969482422,19.395000457763672,4718460.0,0.023995778958890046,-1.3636345621275099,9.40009155413138,66.96427849178033,64.97218175468974,-0.20320297049832448,-0.6816122218401972,-1.460812337034067,-1.2395891172423354,9.516243422248793,0.6049995422363281,0.7764978583080193,0.5512494087219224,-0.6384380976863753,1.74093691513022,-0.04359434448222643,1.1460931619260712,0.3440653030395495,66.37919411221141,1.019736493892239,0.5948437532041495,2,-0.18999862670898438,-0.8849992752075195,-1.9262490272521973,-1.6274991035461426,-0.39999961853027344,1,-0.027254196142880494,-2.7714030364791666,19.170000076293945,-1.492774135052325,18.959999084472656,-1.4096332383490717,19.40999984741211,-0.027254196142880494
4845,2019-02-13,19.875,19.96500015258789,19.59000015258789,19.84000015258789,5479519.0,0.01248093987304233,2.4883696172885506,0.14893634290259483,58.42697291403804,64.04241216094968,-0.4343040311324664,-0.8484302537686403,-1.6773134422416192,-1.4991029591612062,10.019998378768422,0.375,0.6961642124089416,0.7190002441406236,-0.4666134866856666,1.9046139749669138,0.1261933787274785,1.3118071095537687,-1.014999389648441,91.85518643693321,29.06303898569044,0.5928068654131451,2,-0.4349994659423828,-0.9875001907348633,-2.1062498092651367,-1.872499942779541,-0.40500068664551137,2,-0.044276687334168674,-1.3636345621275099,19.6299991607666,-2.7714030364791666,19.170000076293945,-1.492774135052325,18.959999084472656,-0.044276687334168674
4846,2019-02-14,19.86000061035156,20.07999992370605,19.75,20.0,4988751.0,-0.0007546862716196756,1.2000050862759843,-4.000000000000101,52.3885597935689,62.09692198824642,-0.3906211783597797,-0.7174214256038702,-1.6475857125085298,-1.4998091521829515,11.015276466191088,0.32999992370605113,0.6586674945697091,0.6070008277893031,-0.46481234383017167,1.6788139994087778,0.07109424197956571,1.1429074135990405,-0.9779000091552739,81.96725924791012,22.16106028612802,0.5359065858097366,2,-0.3900003433227539,-0.9425010681152308,-2.0387506484985316,-1.8575005531311,-0.6300010681152308,3,-0.041289006526858296,2.4883696172885506,19.875,-1.3636345621275099,19.6299991607666,-2.7714030364791666,19.170000076293945,-0.041289006526858296
4847,2019-02-15,19.98500061035156,20.1200008392334,19.684999465942386,19.76000022888184,4529221.0,0.0062940582154285,-1.3199955241113321,-1.6071525885557667,57.18900677401218,61.18852252315859,-0.500008356690234,-0.7621791453402942,-1.7610980949421275,-1.6476115362059467,11.584722421499189,0.4350013732910121,0.5979869423030735,0.6562507629394503,-0.39653456892326133,1.709036094802162,0.1298580970080927,1.1826434288708079,-1.0549840362548828,87.14284935776882,28.667243794801678,0.5263926659313563,2,-0.4949998855590785,-1.0450000762939418,-2.1637506484985316,-1.9825005531311,-1.2000007629394496,4,-0.009507156780330539,1.2000050862759843,19.86000061035156,2.4883696172885506,19.875,-1.3636345621275099,19.6299991607666,-0.009507156780330539
4848,2019-02-18,19.854999542236328,20.07999992370605,19.70499992370605,19.96999931335449,2265201.0,-0.006504931906176403,1.2387993418243783,-0.5111092273131864,56.91318682936164,60.59478561925884,-0.333778500559319,-0.555101699190228,-1.6436109151564118,-1.5369295141379098,11.9637341467417,0.375,0.5551289922212064,0.4592496871948235,-0.544916838052039,1.463416212441686,-0.042833575428606,0.961332949818253,-0.8535839122314499,66.87488526122294,10.042472820123976,0.5020832626234306,2,-0.36499881744384766,-0.9149990081787109,-2.033749580383301,-1.8524994850158691,-1.1000003814697266,0,-0.028708119262944032,-1.3199955241113321,19.98500061035156,1.2000050862759843,19.86000061035156,2.4883696172885506,19.875,-0.028708119262944032
4849,2019-02-19,19.770000457763672,20.020000457763672,19.6299991607666,19.76000022888184,3924311.0,-0.004280991510064891,-1.8888731906837433,-0.08695868508779293,54.39999658202916,58.45282989049703,-0.19129625784605508,-0.36309857234125076,-1.5596374314785564,-1.4713011714459014,12.926538219031587,0.3900012969970703,0.4832592642638929,0.294500541687011,-0.5405594242857887,1.1295605076598108,-0.12302944129938709,0.7120305246734091,-0.7014697152050822,33.962277731193744,-19.745863281460664,0.4175299829863994,2,-0.2799997329711914,-0.8299999237060547,-1.9487504959106445,-1.767500400543213,-1.989999771118164,1,-0.00784019641156053,1.2387993418243783,19.854999542236328,-1.3199955241113321,19.98500061035156,1.2000050862759843,19.86000061035156,-0.00784019641156053
4850,2019-02-20,19.69499969482422,19.924999237060547,19.56999969482422,19.75,4257980.0,-0.0037936652100581947,-1.3278635215248769,-5.499904634753051,54.487161460785025,57.58073904233607,-0.14835736374703146,-0.1720883281858434,-1.472047841328525,-1.42029571884175,13.763389160105266,0.3549995422363281,0.4429436676835792,0.1402498245239272,-0.39685256524532164,0.677352214293176,-0.128301370360699,0.4088010194085534,-0.563380746465139,22.7272254377356,-30.490794545835005,0.26855119488462464,2,-0.20499897003173828,-0.7549991607666016,-2.143749713897705,-1.4449996948242188,-2.2749996185302734,2,-0.023610061426408202,-1.8888731906837433,19.770000457763672,1.2387993418243783,19.854999542236328,-1.3199955241113321,19.98500061035156,-0.023610061426408202
4851,2019-02-21,19.655000686645508,19.834999084472656,19.405000686645508,19.649999618530273,5159574.0,-0.0020309220004315343,1.356169394452457,-0.09092800665834373,51.73556136902882,57.18704949700387,-0.0781706897686334,-0.1076818153118495,-1.402256798143437,-1.4002974362582066,13.565525314748697,0.42999839782714844,0.42622813880848653,0.08125076293945455,-0.44085935317928815,0.6033608790581972,-0.17980429511991858,0.34230582099882767,-0.4640788248339689,34.965027503161124,-16.69921501294951,0.2610550580593714,2,-0.06000041961669922,-0.7150001525878906,-2.126250743865967,-1.3775005340576172,-1.9700012207031214,3,-0.009412432807327065,-1.3278635215248769,19.69499969482422,-1.8888731906837433,19.770000457763672,1.2387993418243783,19.854999542236328,-0.009412432807327065
4852,2019-02-22,19.65999984741211,19.834999084472656,19.475000381469727,19.5,3916638.0,0.0002543454892880437,-2.4285740236148956,31.993135011441648,54.51389417788284,56.33540204360966,0.02968964491565984,-0.12292108099785182,-1.3753408770855344,-1.4228367099029597,12.832557063217129,0.3599987030029297,0.31026900712345196,0.08874988555908203,-0.4310872028432904,0.6085869739614544,-0.17116865864210595,0.34866842976027,-0.41333324695525775,37.777696146303896,-13.188742691703347,0.259918544201187,2,0.06000041961669922,-0.7149991989135742,-2.044999599456787,-1.3824996948242188,-1.1539993286132812,4,-0.02187183664868564,1.356169394452457,19.655000686645508,-1.3278635215248769,19.69499969482422,-1.8888731906837433,19.770000457763672,-0.02187183664868564
4853,2019-02-25,20.170000076293945,20.299999237060547,19.795000076293945,19.81999969482422,5619478.0,0.025941008791460884,-1.5249982118589513,2.1875044703526214,63.70598200724384,55.97336910088338,-0.36156565768161286,-0.6148258051300459,-1.8424896303473943,-1.9428791858108454,12.654321801098853,0.6399993896484375,0.29193686470571834,0.5672501564025865,-0.016976834864188106,1.151477147669361,0.2751366607691992,0.8593636520359738,-0.8709334215105002,85.47493057879068,31.078121190000964,0.2921134956333867,2,-0.31750011444091797,-1.135000228881836,-2.4650001525878906,-1.8924999237060547,-1.322000503540039,0,-0.06866634723068965,-2.4285740236148956,19.65999984741211,1.356169394452457,19.655000686645508,-1.3278635215248769,19.69499969482422,-0.06866634723068965
4854,2019-02-26,19.815000534057614,20.100000381469727,19.729999542236328,20.0,4379675.0,-0.017600373866808572,-1.084503258597809,-0.5285693265976854,50.24234733966399,55.06396625928627,0.02507273845152369,-0.2414916526580697,-1.4569068736322173,-1.6067943501771396,12.414215240950039,0.4400005340576172,0.3338344979537382,0.19275054931640412,-0.3925295113430174,0.7780306099758256,-0.09988948101330664,0.4853905796461149,-0.4358592726919994,45.81011301325304,-5.105303838583701,0.29264003032971025,2,0.03749942779541371,-0.7800006866455043,-1.958750724792477,-1.537500381469723,-0.1389999389648402,1,-0.05349489501497129,-1.5249982118589513,20.170000076293945,-2.4285740236148956,19.65999984741211,1.356169394452457,19.655000686645508,-0.05349489501497129
4855,2019-02-27,19.479999542236328,19.71999931335449,19.290000915527344,19.71999931335449,5580214.0,-0.01690643365088451,2.5833233992164732,1.2972998051405331,51.15131042340617,54.92649410704596,0.333188900903437,0.09731736788805279,-1.0987757511824867,-1.3030670706571605,11.63114317674394,0.5249996185302699,0.32289578062993485,-0.14150037765502788,-0.7275050751556691,0.44450431984561334,-0.4345027264053485,0.15150197109529273,0.8199996948242188,18.81177648103035,-32.1491951097093,0.29300234875032094,2,0.3150005340576172,-0.44499969482421875,-1.6237497329711914,-1.2024993896484375,0.3240013122558594,2,-0.08726893714267814,-1.084503258597809,19.815000534057614,-1.5249982118589513,20.170000076293945,-2.4285740236148956,19.65999984741211,-0.08726893714267814
4856,2019-02-28,19.30500030517578,19.375,18.979999542236328,19.274999618530273,4241010.0,-0.008983533941113064,3.6470621234390603,-0.1250029802350828,56.238721462195166,54.82090685017741,0.47067910997463613,0.2779012357497628,-0.89559422536448,-1.1530124307507101,11.571654606494578,0.5,0.24065500680855223,-0.31099958419799734,-0.9071419747635581,0.2851428063675634,-0.6090707794807777,-0.01292838891521697,0.9747989654541023,24.62127561194116,-30.386166073032083,0.29807119528277964,2,0.33499908447265625,-0.1275005340576172,-1.447500228881836,-1.0275001525878906,0.8249988555908203,3,-0.09764310795563447,2.5833233992164732,19.479999542236328,-1.084503258597809,19.815000534057614,-1.5249982118589513,20.170000076293945,-0.09764310795563447
4857,2019-03-01,19.65999984741211,19.864999771118164,19.46500015258789,19.48500061035156,3543527.0,0.018388994386141055,-2.7209240432213764,5.833174391251946,58.41924601340913,54.98824675951602,0.0723370510353547,-0.07213309786218502,-1.2110965240370817,-1.5245989790586165,11.678814718677021,0.5599994659423828,0.20265102536492208,0.038499927520753374,-0.5571080705833502,0.634107925624857,-0.2593040715313002,0.33630392657280694,0.5678074340820309,51.51518654451927,-6.777857611682322,0.29780399905205224,3,-0.020000457763671875,-0.07999992370605469,-1.4600000381469727,-1.3824996948242188,0.4750003814697301,4,-0.10045780248211433,3.6470621234390603,19.30500030517578,2.5833233992164732,19.479999542236328,-1.084503258597809,19.815000534057614,-0.10045780248211433
4858,2019-03-04,19.84499931335449,20.040000915527344,19.665000915527344,19.825000762939453,4183936.0,0.009409942389533299,-1.2058937376933305,0.11427792915529073,54.07970188881917,54.95265846027046,-0.12765434287523902,-0.2340866926071392,-1.35234514249899,-1.716655838291306,12.007571061301316,0.3800010681152344,0.19650026392472597,0.20124940872192099,-0.39276380646549214,0.7952626239093341,-0.0957571988717838,0.49825601631562577,0.33289565856933834,77.23206455007862,19.137259970765875,0.29700660759370584,3,-0.20499992370605113,-0.26499938964843395,-1.3999996185302699,-1.567499160766598,0.21000099182129262,0,-0.0674728566835775,-2.7209240432213764,19.65999984741211,3.6470621234390603,19.30500030517578,2.5833233992164732,19.479999542236328,-0.0674728566835775
4859,2019-03-05,19.899999618530273,19.96999931335449,19.649999618530273,19.81999969482422,3425721.0,0.002771494435818589,1.9090972143953868,4.000286123033614,50.51124010537624,54.51088942078059,-0.18134542397065445,-0.25282526472204836,-1.3628594413625734,-1.7778266601492518,11.882114452736904,0.3199996948242152,0.1624012763868734,0.2249997138977058,-0.3528732399969918,0.8028726677924034,-0.06393676304964302,0.5139361908450546,0.22997953620605216,86.79234758324846,31.60613000820355,0.2889364769473494,3,-0.26000022888183594,-0.31999969482421875,-1.3824996948242188,-1.6224994659423828,0.082000732421875,1,-0.052864324921733985,-1.2058937376933305,19.84499931335449,-2.7209240432213764,19.65999984741211,3.6470621234390603,19.30500030517578,-0.052864324921733985
4860,2019-03-06,19.540000915527344,19.88500022888184,19.45499992370605,19.84499931335449,4732136.0,-0.018090387432355026,1.233766491124637,-3.8124836087070104,44.26523248484722,53.68085287809374,0.172494120150553,0.09138147228279081,-0.9574497791709788,-1.4127420856650836,11.546035222137714,0.4449996948242223,0.12763504401148396,-0.12199907302856516,-0.6997299162229922,0.45573177016586186,-0.41086449462578045,0.16686634856865012,0.5439790547089807,52.830249790371866,0.9890373163753594,0.2888654215972144,3,0.09999847412109375,0.03999900817871094,-1.022500991821289,-1.2625007629394531,0.5749988555908203,2,0.006960065158305939,1.9090972143953868,19.899999618530273,-1.2058937376933305,19.84499931335449,-2.7209240432213764,19.65999984741211,0.006960065158305939
4861,2019-03-07,19.149999618530273,19.450000762939453,18.9950008392334,19.450000762939453,7471195.0,-0.019959123783211186,2.03332125350474,0.9836154764957246,36.333855487204566,51.6608485791295,0.5401279253149909,0.48581338217992,-0.5062903315671363,-1.0159591885489334,11.124382553710793,0.5450000762939453,0.09657024230831013,-0.4990003585815437,-1.1112751001314791,0.11327438296839176,-0.8051377293565096,-0.19286298780657773,0.8898211345860503,14.832417988577811,-31.199041591912668,0.30613737077496694,3,0.48999977111816406,0.43000030517578125,-0.6299996376037598,-0.8724994659423828,1.5699996948242152,3,0.0341515012527247,1.233766491124637,19.540000915527344,1.9090972143953868,19.899999618530273,-1.2058937376933305,19.84499931335449,0.0341515012527247
4862,2019-03-08,18.975000381469727,18.98500061035156,18.709999084472656,18.850000381469727,4475004.0,-0.009138341542900608,2.7931125200601197,-0.4166650772155359,35.80644942967136,48.56090051495478,0.6791627876006814,0.6977690864620492,-0.2754188525099117,-0.8361649579912225,11.653746615529556,0.4400005340576172,0.06351770311146154,-0.6747496604919441,-1.2834970679370201,-0.06600225304686802,-0.9791233642144839,-0.37037595676940427,1.0224275232113982,19.924882117412203,-22.500501801054234,0.3043737037225389,3,0.42999935150146484,0.529998779296875,-0.4550004005432129,-0.6975002288818359,1.6350002288818324,4,0.060869499661502235,2.03332125350474,19.149999618530273,1.233766491124637,19.540000915527344,1.9090972143953868,19.899999618530273,0.060869499661502235
4863,2019-03-11,19.25,19.30500030517578,18.825000762939453,19.075000762939453,4119137.0,0.014492733228022914,2.3684196436936995,1.399993896484375,42.097250516839765,47.6558897568632,0.2904847024397412,0.45225764624083453,-0.4826228137193631,-1.1044024741084648,11.839124864466713,0.4799995422363281,0.04851958117454558,-0.4037500381469741,-1.000150423959667,0.19265034766571887,-0.7019502310533206,-0.1055498452406276,0.6701821754686179,42.85720773293503,-0.6123180713813241,0.29820019290634614,3,0.125,0.25499916076660156,-0.7300000190734863,-0.9724998474121094,1.7800006866455078,0,0.04597403786399168,2.7931125200601197,18.975000381469727,2.03332125350474,19.149999618530273,1.233766491124637,19.540000915527344,0.04597403786399168
4864,2019-03-12,19.09499931335449,19.450000762939453,18.90999984741211,19.424999237060547,5387344.0,-0.008051983721844791,1.8420878276974968,-1.8857220708447069,41.097909328980535,46.538845190815906,0.37170098654320327,0.5956623337225295,-0.2786053968720985,-0.9565654133615134,11.443918314523096,0.5400009155273438,0.017613811891635578,-0.5320007324218778,-1.1787530680645695,0.11475160322081379,-0.8553769002432219,-0.2086245646005338,0.7525718766543719,32.76594501322116,-12.776803524754932,0.32337616782134493,3,0.28000068664551137,0.4099998474121129,-0.574999332427975,-0.817499160766598,2.2950000762939524,1,0.050274994833327646,2.3684196436936995,19.25,2.7931125200601197,18.975000381469727,2.03332125350474,19.149999618530273,0.050274994833327646
4865,2019-03-13,18.9950008392334,19.104999542236328,18.76000022888184,19.084999084472656,4662215.0,-0.005236893308037671,4.307716008627086,0.27272201832210785,40.379001126615826,44.7766540424182,0.44216593850199004,0.6602020820682526,-0.1305475004917227,-0.8655822958138693,10.828133087743161,0.34499931335448863,-0.09977095931535729,-0.5879992485046373,-1.2817411792890319,0.10574268227975736,-0.9348702138968328,-0.24112828311244172,0.7843160244432887,38.51366328671509,-8.021459725160092,0.34687096539219675,3,0.37999916076660156,0.5099983215332031,-0.4037508964538574,-0.7175006866455078,2.479999542236328,2,0.05196101437806422,1.8420878276974968,19.09499931335449,2.3684196436936995,19.25,2.7931125200601197,18.975000381469727,0.05196101437806422
4866,2019-03-14,19.040000915527344,19.13500022888184,18.84499931335449,18.975000381469727,4024360.0,0.002369048397249829,1.274524470241516,-0.7222422379993642,41.06629113307587,42.848547944603396,0.39741502801156514,0.5803760399721618,-0.09970050710725786,-0.9062547016904006,10.004823876022577,0.29000091552735086,-0.14282085966609515,-0.5019991874694831,-1.2231924534169707,0.21919407847800443,-0.8625958204432251,-0.14140255449574113,0.6751568813971005,44.59474088469846,-2.922222303128727,0.3605966329737433,3,0.33499908447265625,0.4649982452392578,-0.21500062942504883,-0.7625007629394531,2.134998321533203,3,0.056460021213242007,4.307716008627086,18.9950008392334,1.8420878276974968,19.09499931335449,2.3684196436936995,19.25,0.056460021213242007
4867,2019-03-15,19.795000076293945,19.875,19.125,19.149999618530273,10397042.0,0.039653315360446806,-1.1582743289972006,9.923002435517475,44.952888699038056,41.83445759018327,-0.37595631879474567,-0.19983285906821635,-0.7867300208610999,-1.6429915004059126,9.589829542655655,0.8349990844726562,-0.14847857412208398,0.2624999999999993,-0.43885556405588844,0.963855564055887,-0.08817778202794457,0.6131777820279432,-1.085000991821289,92.82511747730423,48.03960674348386,0.3506777820279431,3,-0.4550008773803711,-0.29000091552734375,-0.9699997901916504,-1.494999885559082,1.5949993133544957,4,0.04672893324048544,1.274524470241516,19.040000915527344,4.307716008627086,18.9950008392334,1.8420878276974968,19.09499931335449,0.04672893324048544
4868,2019-03-18,19.28499984741211,19.86000061035156,19.20499992370605,19.815000534057614,6523597.0,-0.025764093302156676,1.1129025807622859,-0.821705907749443,43.15244064420138,41.01681320560829,0.05168999499419158,0.2796106947058945,-0.23327254344015103,-1.1216605951399572,9.152408399845033,0.6550006866455078,-0.17037865804614682,-0.21900024414062358,-0.9114449908645206,0.4734445025832734,-0.5652226175025703,0.12722212922132314,-0.5517007446289064,47.085177246608936,2.328921097639963,0.3462223733619485,3,0.012499809265136719,0.2199993133544922,-0.39499950408935547,-0.9849996566772461,1.9200000762939418,0,0.06870628848448002,-1.1582743289972006,19.795000076293945,1.274524470241516,19.040000915527344,4.307716008627086,18.9950008392334,0.06870628848448002
4869,2019-03-19,19.614999771118164,19.700000762939453,19.32999992370605,19.375,4125058.0,0.01711174105870361,-1.242429847123055,-0.452829170160472,51.74644722017834,41.84805928731174,-0.36094594058718954,-0.06597970225269734,-0.5136338874280639,-1.4285559377284471,8.848498032021391,0.41500091552734375,-0.22170620957188092,0.1187497138977065,-0.5645691494692855,0.8020685772646985,-0.2229097177857895,0.4604091455812025,-0.8588666503906239,76.68158903556557,27.460295988986665,0.34165943168349544,3,-0.32250022888183594,-0.1100006103515625,-0.5687494277954102,-1.3149995803833008,1.4150009155273438,1,0.07213871690229845,1.1129025807622859,19.28499984741211,-1.1582743289972006,19.795000076293945,1.274524470241516,19.040000915527344,0.07213871690229845
4870,2019-03-20,19.229999542236328,19.69499969482422,19.229999542236328,19.53499984741211,5178249.0,-0.019627847737664683,-2.049178277509568,-1.2708358168625675,49.07974455082959,43.26426918327007,-0.027428194167292475,0.29765882052657133,-0.09759717592214301,-1.0095219106145947,8.581777292164341,0.4650001525878906,-0.2838352761811862,-0.24300050735473633,-0.9294818237093594,0.44348080899988673,-0.5862411655320479,0.1002401508225752,-0.4514890839233381,37.37863807991251,-14.336641230715209,0.3432406581773123,3,0.0625,0.27499961853027344,-0.13749933242797852,-0.9299993515014648,1.720001220703125,2,0.1123244877186782,-1.242429847123055,19.614999771118164,1.1129025807622859,19.28499984741211,-1.1582743289972006,19.795000076293945,0.1123244877186782
4871,2019-03-21,19.46999931335449,19.56999969482422,19.11000061035156,19.399999618530273,5090020.0,0.012480487614730862,2.4073948487546004,-0.22950696650572916,47.601001647738414,44.57477498527752,-0.24279491896313488,0.04541713340448794,-0.29491109824382633,-1.2139863066384997,8.563756937711005,0.4599990844726598,-0.33857606148083974,0.006249332427973542,-0.674870849596914,0.6873695144528611,-0.334310758584472,0.3468094234404191,-0.6695590642077569,47.058691532861054,-4.488493783175983,0.3405600910124439,3,-0.15249919891357067,0.03499984741211293,-0.3062491416931117,-1.1699991226196254,1.5550003051757848,3,0.10297900045327713,-2.049178277509568,19.229999542236328,-1.242429847123055,19.614999771118164,1.1129025807622859,19.28499984741211,0.10297900045327713
4872,2019-03-22,19.229999542236328,19.98500061035156,19.145000457763672,19.670000076293945,6441055.0,-0.012326645073559073,-1.7541047167893822,-6.285749318801409,42.34121847112732,44.601882535753916,0.04154981955638348,0.2651447280625234,-0.019775818501805986,-0.934536147209041,8.792732489278253,0.8400001525878871,-0.3551309539328926,-0.21225042343139577,-0.8944330784883121,0.46993223162552056,-0.5533417509598557,0.12884090409706417,-0.40806809807252975,13.71416364397362,-33.15542546171979,0.34109132752845894,3,0.1425008773803711,0.27499961853027344,-0.036249637603759766,-0.9299993515014648,1.784999847412113,4,0.10114403229975477,2.4073948487546004,19.46999931335449,-2.049178277509568,19.229999542236328,-1.242429847123055,19.614999771118164,0.10114403229975477
4873,2019-03-25,18.78499984741211,19.065000534057614,18.75,19.0,5138520.0,-0.023140910318111607,-1.210531247072026,0.48863611733647755,37.34392096599806,44.184772717644755,0.4622647143245544,0.6335457632563148,0.4596202212357099,-0.4677613612080336,7.9476180220974895,0.4799995422363281,-0.322306498837591,-0.5880001068115241,-1.239632678986652,0.06363246536360379,-0.9138163928990899,-0.2621838207239584,1.2000007629394496,2.8339943412777924,-37.37517797455111,0.3258162860875641,3,0.5825004577636719,0.7199993133544922,0.43000078201293945,-0.4849996566772461,2.210000991821289,0,0.13867445107247134,-1.7541047167893822,19.229999542236328,2.4073948487546004,19.46999931335449,-2.049178277509568,19.229999542236328,0.13867445107247134
4874,2019-03-26,18.7549991607666,18.90999984741211,18.655000686645508,18.86000061035156,3965166.0,-0.0015970554638913281,1.487797616278529,0.4883784886712278,40.368073923705076,44.183558583988,0.49055114893544527,0.6114093467977995,0.5169631132194752,-0.41530027032141703,7.141806639393132,0.25499916076660156,-0.2726150838063255,-0.5650007247924798,-1.2373648360312615,0.10736338644630194,-0.9011827804118724,-0.22881866917308713,1.2300014495849574,7.518682696044637,-29.809546796399566,0.33618205561939096,3,0.5650014877319336,0.7225008010864258,0.46000146865844727,-0.4549989700317383,1.625,1,0.13063187803626142,-1.210531247072026,18.78499984741211,-1.7541047167893822,19.229999542236328,2.4073948487546004,19.46999931335449,0.13063187803626142
4875,2019-03-27,17.780000686645508,18.774999618530273,17.139999389648438,18.7549991607666,16646499.0,-0.05198605799784217,2.22167726514229,9.285571560916555,35.30042813055114,43.542907139263036,1.4249230699559305,1.5310139239258973,1.5049917712708627,0.5664980965014053,7.795020637494171,1.635000228881836,-0.2901935838715026,-1.454999256134034,-2.411841315691511,-0.49815719657655677,-1.9334202859127707,-0.9765782263552971,2.1517999267578105,22.495642263341406,-16.947889698287543,0.4784210297787382,3,0.7824993133544922,0.9399986267089844,1.434999942779541,0.5199995040893555,1.9819984436035156,2,0.18278964423443833,1.487797616278529,18.7549991607666,-1.210531247072026,18.78499984741211,-1.7541047167893822,19.229999542236328,0.18278964423443833
4876,2019-03-28,17.420000076293945,17.59000015258789,17.094999313354492,17.489999771118164,9968142.0,-0.02024750261241315,2.6666666666666665,0.0717946711530185,33.95251663862395,42.3206435769948,1.7108773642797566,1.8367240798955429,1.8873255239047282,0.9213746018135005,8.717816273343717,0.6850013732910156,-0.30428010323610266,-1.720749855041504,-2.9739991161241157,-0.4675005939588921,-2.3473744855828116,-1.0941252245001962,2.3442924636840807,11.24569609284099,-29.39999935861191,0.6266246305413066,3,1.119999885559082,1.2774991989135742,1.7950005531311035,0.8150005340576172,2.0119991302490234,3,0.2026406814687285,2.22167726514229,17.780000686645508,1.487797616278529,18.7549991607666,-1.210531247072026,18.78499984741211,0.2026406814687285
4877,2019-03-29,17.684999465942386,17.704999923706055,17.420000076293945,17.424999237060547,7552358.0,0.015212364436729686,-1.1111213150886214,-3.7143051771117674,33.81591057113587,41.28325134665419,1.2461439794881493,1.4927080563558626,1.6304682216044277,0.6489877550268908,9.127407458472486,0.2849998474121094,-0.30437486419274506,-1.357000446319578,-2.742266352105105,0.02826545946594905,-2.0496333992123397,-0.6643674934268162,1.8657496159057558,29.949227766331777,-9.986422038308117,0.6926329528927628,3,0.855000495910641,1.0124998092651332,1.5825009346008265,0.5500011444091761,0.8530006408691371,4,0.18886063067290615,2.6666666666666665,17.420000076293945,2.22167726514229,17.780000686645508,1.487797616278529,18.7549991607666,0.18886063067290615
4878,2019-04-01,18.506000518798828,18.66399955749512,17.996000289916992,18.0,10690521.0,0.04642358369518296,-1.5992192486381518,1.9461541283057358,44.64643648796666,40.49436126529734,0.338631984172185,0.5968499454615923,0.8258665233546196,-0.16320530624985707,8.726124482591443,0.9790000915527344,-0.29240162735602127,-0.46904945373535156,-1.819909543438282,0.8818106359675788,-1.1444794985868185,0.2063805911161154,0.8482885815698218,77.74109037256865,35.374281284642606,0.6754300448514653,4,0.03399944305419922,0.1914987564086914,0.8264999389648438,-0.2709999084472656,-0.09000015258789418,0,0.1355775856755712,-1.1111213150886214,17.684999465942386,2.6666666666666665,17.420000076293945,2.22167726514229,17.780000686645508,0.1355775856755712
4879,2019-04-02,18.847999572753906,18.875999450683594,18.398000717163086,18.549999237060547,5607393.0,0.018480441174075768,1.700557118072393,0.5889328659203136,48.72016964548147,40.45440849803644,-0.13813397339398747,0.1812916025152127,0.5155399001526462,-0.49375939257156887,8.319391609889552,0.4779987335205078,-0.3485997936781615,-0.07445039749145366,-1.3536922713258193,1.204791476342912,-0.7140713344086365,0.5651705394257291,0.32554634465360976,98.4278564979968,53.27796020837062,0.6396209369171826,4,-0.3079996109008789,-0.2504997253417969,0.5957503318786621,-0.5229997634887695,-1.289999008178711,1,0.11391136009909153,-1.5992192486381518,18.506000518798828,-1.1111213150886214,17.684999465942386,2.6666666666666665,17.420000076293945,0.11391136009909153
4880,2019-04-03,19.676000595092773,19.73600006103516,19.08799934387207,19.100000381469727,8983920.0,0.04393044572941318,-1.1599941508198508,1.9328844455254164,54.872814666536904,41.26238772234738,-1.001539098106445,-0.6703683917159395,-0.26841880970132337,-1.3057836427806961,8.663760070187266,0.8880004882812536,-0.34164204587930413,0.7467506408691413,-0.5476688383984936,2.0411701201367762,0.09954090123532211,1.3939603805029606,-2.5810012817382812,97.72815414781392,50.338981693837184,0.6472097396338181,4,-1.136000633239746,-1.1085004806518555,-0.23225069046020508,-1.3510007858276367,-1.8900012969970703,2,0.03577955602671645,1.700557118072393,18.847999572753906,-1.5992192486381518,18.506000518798828,-1.1111213150886214,17.684999465942386,0.03577955602671645
4881,2019-04-04,19.804000854492188,19.841999053955078,19.422000885009766,19.488000869750977,5221649.0,0.00650540026062707,1.1428675694218053,0.5486108811550051,50.07629070979945,42.12184019331095,-1.203767847588832,-0.7872215948176233,-0.387538471448579,-1.4141862293940832,9.261354687164467,0.4199981689453125,-0.4006373999957198,0.8420508384704597,-0.5077094784090512,2.1918111553499706,0.16717068003070423,1.5169309969102152,-2.6561815261840813,98.43112239875573,54.44338436632735,0.674880158439755,4,-1.3355016708374023,-1.2365007400512695,-0.38900089263916016,-1.4790010452270508,-1.6040000915527344,3,-0.0021208706539536104,-1.1599941508198508,19.676000595092773,1.700557118072393,18.847999572753906,-1.5992192486381518,18.506000518798828,-0.0021208706539536104
4882,2019-04-05,20.1299991607666,20.34499931335449,19.780000686645508,19.80599975585937,8215292.0,0.016461234710584582,-2.0053314800817543,1.0253146220009166,57.39282215929287,44.34949588145482,-1.551871393550769,-1.077497503638206,-0.7147084310451035,-1.7268749861785118,9.605158414873005,0.5649986267089808,-0.4129395516431593,1.1102992057800307,-0.3371136382718092,2.5577120498318706,0.38659278375411077,1.8340056278059507,-2.874412643432617,90.84715870706245,45.2993265022795,0.7237064220259196,4,-1.4099998474121094,-1.4099998474121094,-0.7212495803833008,-1.8049993515014648,-1.9139995574951172,4,-0.03467461417405504,1.1428675694218053,19.804000854492188,-1.1599941508198508,19.676000595092773,1.700557118072393,18.847999572753906,-0.03467461417405504
4883,2019-04-08,20.13500022888184,20.184999465942386,19.868000030517575,19.959999084472656,3941598.0,0.0002484385655110444,1.305453637492276,0.5401279809735788,54.82375247353779,45.95568238699179,-1.5033273152751185,-1.0675298759225456,-0.7153668090299554,-1.6956490974591318,10.565686522831683,0.3169994354248118,-0.43752297123464956,1.0710502624511768,-0.4578271406618768,2.5999276655642305,0.3066115608946518,1.835488964007702,-2.694048943786626,89.21421490064573,45.638096893678195,0.7644387015565263,4,-1.4150009155273473,-1.4150009155273473,-0.5250005722045934,-1.8100004196167028,-2.1609992980957067,0,-0.07931463143365469,-2.0053314800817543,20.1299991607666,1.1428675694218053,19.804000854492188,-1.1599941508198508,19.676000595092773,-0.07931463143365469
4884,2019-04-09,20.05500030517578,20.51000022888184,19.899999618530273,20.0,5173254.0,-0.003973177193775546,-3.7842984726315594,0.3142854028838859,58.11210335768439,48.49031296778438,-1.362847548186469,-0.9612028484066073,-0.628156849396774,-1.590616792840514,11.851858434624155,0.610000610351566,-0.42087616711582143,0.9430502891540513,-0.6489098172674588,2.5350103955755614,0.14707023594329627,1.7390303423648064,-2.4398061383850127,68.00283821884314,22.666121799711206,0.7959800532107553,4,-1.2525005340576172,-1.2525005340576172,-0.44500064849853516,-1.7300004959106445,-2.9430007934570312,1,-0.08172525126024832,1.305453637492276,20.13500022888184,-2.0053314800817543,20.1299991607666,1.1428675694218053,19.804000854492188,-0.08172525126024832
4885,2019-04-10,19.98200035095215,20.239999771118164,19.70599937438965,20.065000534057614,5682100.0,-0.0036399876894936956,1.4665221834584345,-1.5090858648910437,55.20537935998713,50.85174215904695,-1.055659686274872,-0.8542667515274616,-0.5509031758977727,-1.497145805464406,12.925865265420194,0.5340003967285156,-0.33847157119880933,0.8207003593444817,-0.8165439705961361,2.4579446892850996,0.002078194374171005,1.6393225243147924,-2.135221699194094,51.47057018889408,6.089291020562776,0.818622164970309,4,-1.0170001983642578,-1.1795005798339844,-0.37200069427490234,-1.6570005416870117,-2.7060012817382812,2,-0.12130916543905723,-3.7842984726315594,20.05500030517578,1.305453637492276,20.13500022888184,-2.0053314800817543,20.1299991607666,-0.12130916543905723
4886,2019-04-11,20.114999771118164,20.170000076293945,19.836000442504886,19.93000030517578,3249446.0,0.006655961256635479,1.2644037112468645,-2.228904311058097,59.197676451593324,53.67193836798667,-0.8562106612277276,-0.9513782691260317,-0.6754366782009171,-1.6070164076046183,14.11494534779328,0.33399963378905895,-0.2647240968107667,0.8999498367309577,-0.7902542248972964,2.590153898359212,0.05484780591682892,1.7450518675450866,-2.055163393190206,50.87064204513082,1.4223962096466352,0.845102030814127,4,-0.86199951171875,-1.3125,-0.505000114440918,-1.7899999618530273,-2.792999267578125,3,-0.11578426544983222,1.4665221834584345,19.98200035095215,-3.7842984726315594,20.05500030517578,1.305453637492276,20.13500022888184,-0.11578426544983222
4887,2019-04-12,20.71999931335449,20.725000381469727,19.974000930786133,20.020000457763672,6616272.0,0.030077034507601796,1.1154884551840858,3.783788520821071,69.46288419885386,56.429321446974136,-1.1012268858271597,-1.5636976221815466,-1.269117671386521,-2.1767515336744587,14.63967622591813,0.7509994506835938,-0.05339961282223982,1.4586994171142535,-0.34512696582345725,3.2625258000519644,0.5567862256453964,2.3606126085831107,-2.4641498273502194,99.5092185306501,42.3401899978969,0.9019131914688558,4,-1.1584987640380824,-1.8099994659423793,-1.1099996566772425,-2.394999504089352,-4.1019992828369105,4,-0.12162155569140598,1.2644037112468645,20.114999771118164,1.4665221834584345,19.98200035095215,-3.7842984726315594,20.05500030517578,-0.12162155569140598
4888,2019-04-15,20.61000061035156,20.790000915527344,20.479999542236328,20.76000022888184,2833768.0,-0.005308817888426964,1.95238008737432,-0.21428551965799583,68.36272650959503,58.61182776520897,-0.7391154019057957,-1.4222637220770125,-1.144009574042805,-2.0312910453084108,15.215579772738325,0.3100013732910156,0.2176294812533044,1.282450675964352,-0.6196894633985863,3.18459081532729,0.331380606282881,2.233520745645823,-2.1072360348007457,83.39482940339101,19.121443543661286,0.9510700696814697,4,-0.6710004806518519,-1.667500495910641,-1.1550011634826625,-2.2850008010864222,-4.228000640869137,0,-0.11615725066391636,1.1154884551840858,20.71999931335449,1.2644037112468645,20.114999771118164,1.4665221834584345,19.98200035095215,-0.11615725066391636
4889,2019-04-16,21.030000686645508,21.06999969482422,20.479999542236328,20.51000022888184,3992456.0,0.02037846015797795,-1.0344768619610112,-3.4666785346437092,86.1432514366633,62.08632073966746,-0.9130676116354088,-1.8243557705774691,-1.5396785552967174,-2.410312624734992,15.919969811190416,0.5900001525878906,0.5071152065833502,1.6317007064819329,-0.41520972773556863,3.6786111406994344,0.6082454893731821,2.6551559235906836,-2.2527677502975116,97.0675220834283,26.3731422144876,1.0234552171087505,4,-0.7840003967285156,-1.9475011825561523,-1.590001106262207,-2.705000877380371,-4.620000839233398,1,-0.1453161985772069,1.95238008737432,20.61000061035156,1.1154884551840858,20.71999931335449,1.2644037112468645,20.114999771118164,-0.1453161985772069
4890,2019-04-17,21.38999938964844,21.540000915527344,21.040000915527344,21.049999237060547,6597552.0,0.017118340049866898,-1.7778025028875397,0.6538458716942489,94.15038284878177,66.98344208844327,-1.1223994414677811,-2.123087390087111,-1.8875861886851553,-2.7395173186336024,17.027622097713024,0.5100002288818359,0.70810762740048,1.8836994171142614,-0.3456272492470056,4.113026083475528,0.7690360839336279,2.998362750294895,-2.291779107113772,91.19709599535271,12.446548995961223,1.1146633331806342,4,-0.766999244689945,-2.072499275207523,-1.9499998092651403,-3.0649995803833043,-4.939998626708988,2,-0.20000000000000018,-1.0344768619610112,21.030000686645508,1.95238008737432,20.61000061035156,1.1154884551840858,20.71999931335449,-0.20000000000000018
4891,2019-04-18,21.475000381469727,21.614999771118164,21.125,21.26000022888184,4564678.0,0.003973866023690542,-1.020615070001573,0.632353106171936,93.90642497478808,71.04050906794274,-1.0565496334700342,-2.160971126678355,-1.9466863307254272,-2.791400499247608,18.47530998096431,0.48999977111816406,0.8782529841137503,1.8684503555297844,-0.5280591535397612,4.26495986459933,0.6701956009950116,3.0667051100645573,-1.9860951976562298,91.4686478620478,6.27469242045089,1.198254754534773,4,-0.8145008087158203,-2.1200008392333984,-2.035000801086426,-3.15000057220459,-5.305000305175781,3,-0.1955297433139549,-1.7778025028875397,21.38999938964844,-1.0344768619610112,21.030000686645508,1.95238008737432,20.61000061035156,-0.1955297433139549
4892,2019-04-23,21.174999237060547,21.549999237060547,21.045000076293945,21.51499938964844,4485003.0,-0.013969785288946657,1.4634114571218564,-1.581394936214801,85.16469046154334,74.41172439994335,-0.6623831947213787,-1.8000750293491237,-1.6092292675397069,-2.4614462131952664,19.232446373166027,0.5049991607666016,0.9447508837369583,1.4711992263793938,-1.017070777119443,3.9594692298782306,0.22706422462997722,2.7153342281288104,-1.3033970275322098,61.233440940263876,-23.874524165071307,1.2441350017494184,4,-0.5144996643066406,-1.8199996948242188,-1.734999656677246,-2.84999942779541,-4.952999114990234,1,-0.18195980506941312,-1.020615070001573,21.475000381469727,-1.7778025028875397,21.38999938964844,-1.0344768619610112,21.030000686645508,-0.18195980506941312
4893,2019-04-24,21.38999938964844,21.420000076293945,20.684999465942386,20.7549991607666,6118826.0,0.0101534904526277,1.1151047941577532,-1.867646893828038,84.65104041000718,77.36049518353478,-0.7606285918224565,-1.9077184007220218,-1.7902729162931372,-2.6518846196982615,20.59298860575424,0.735000610351559,1.0558046916880102,1.5559494018554716,-1.001571586331746,4.113470390042689,0.27718890776186456,2.8347098959490786,-1.204585619033935,80.1761818417089,-3.11278022231906,1.2787604940936081,4,-0.7294998168945348,-2.034999847412113,-1.9675002098083532,-3.0649995803833043,-5.3059997558593786,2,-0.2230948805655526,1.4634114571218564,21.174999237060547,-1.020615070001573,21.475000381469727,-1.7778025028875397,21.38999938964844,-0.2230948805655526
4894,2019-04-25,21.20499992370605,21.545000076293945,21.01499938964844,21.34000015258789,3570297.0,-0.0086488766349343,-1.0582499101881935,-0.2125987090107967,75.27273529764099,79.59020139882965,-0.4418074258820859,-1.612430077054416,-1.587595961114527,-2.4431498148430286,22.259451003837075,0.5300006866455043,1.0949076851922612,1.2484498977661111,-1.3260962544258028,3.822996049958025,-0.03882317832984583,2.535722973862068,-0.7622606730008883,55.91400936856471,-24.49311015524753,1.2872730760959568,4,-0.4794998168945277,-1.850000381469723,-1.8037505149841273,-2.725000381469723,-6.414999961853024,3,-0.22744635565085636,1.1151047941577532,21.38999938964844,1.4634114571218564,21.174999237060547,-1.020615070001573,21.475000381469727,-0.22744635565085636
4895,2019-04-26,21.030000686645508,21.36000061035156,20.73500061035156,20.9950008392334,4970812.0,-0.008252734623446223,-1.2522510138153538,-0.25925768942764826,69.95444585936633,80.78539799969332,-0.11456345329179385,-1.245312749808285,-1.4044865874325154,-2.2412000978668303,22.23156341074198,0.625,1.15606731894745,0.9109506607055664,-1.489539279240912,3.3114406006520447,-0.2892943092676745,2.1111956306788073,-0.37625454226600397,37.096893278751494,-39.335391272113256,1.2002449699732394,4,-0.23550033569335938,-1.6750011444091797,-1.631251335144043,-2.2375011444091797,-6.156001091003418,4,-0.21968619535838607,-1.0582499101881935,21.20499992370605,1.1151047941577532,21.38999938964844,1.4634114571218564,21.174999237060547,-0.21968619535838607
4896,2019-04-29,20.950000762939453,21.040000915527344,20.76000022888184,20.98500061035156,2937069.0,-0.003804085644032118,2.8620662439819564,-0.9999999999998985,64.50817575425013,80.2348748391818,0.10765890367662934,-0.9352448928825545,-1.3166553706195678,-2.1414668372689825,22.150551958553518,0.28000068664550426,1.209653364940646,0.654450702667237,-1.4053773445876452,2.7142787499221193,-0.37546332096020407,1.6843647262946781,0.6649990081787109,30.635996198531608,-42.156428423796804,1.0299140236274413,4,0.09749889373779297,-1.595001220703125,-1.5512514114379883,-2.0650014877319336,-5.992000579833986,0,-0.21479712821588526,-1.2522510138153538,21.030000686645508,-1.0582499101881935,21.20499992370605,1.1151047941577532,21.38999938964844,-0.21479712821588526
4897,2019-04-30,21.024999618530273,21.145000457763672,20.770000457763672,20.809999465942386,4307647.0,0.0035798975111969167,-1.5423886618734806,-6.142888283379269,65.3660322879783,79.90190881455771,0.08993140652567888,-0.7875685774518608,-1.3868197156871602,-2.1985708235636565,22.32985168394372,0.375,1.298681635867112,0.5624495506286635,-1.1116929464031209,2.236592047660448,-0.2746216978872269,1.399520799144554,0.5729001617431635,39.53487340536871,-29.89227894562091,0.8370712485158918,4,0.022500038146972656,-1.6700000762939453,-1.6137499809265137,-1.9975004196166992,-6.130999565124512,1,-0.23091555911170625,2.8620662439819564,20.950000762939453,-1.2522510138153538,21.030000686645508,-1.0582499101881935,21.20499992370605,-0.23091555911170625
4898,2019-05-02,21.01499938964844,21.170000076293945,20.8700008392334,21.030000686645508,3594783.0,-0.000475635151641951,1.0338926066013643,-0.06977342488598737,66.98514344953826,77.77323014932159,0.1826274787045108,-0.6113046528179993,-1.367810538504596,-2.181809042612418,24.114045031693962,0.2999992370605469,1.363891694181401,0.42699937820434997,-0.9853847632987431,1.839383519707443,-0.27919269254719836,1.1331914489558983,0.5661423995971653,34.56777332206264,-33.59209771990445,0.7061920707515474,5,0.13500022888183238,-1.659999847412113,-1.5762495994567907,-1.9875001907348668,-6.088999748229986,3,-0.2280751561638904,-1.5423886618734806,21.024999618530273,2.8620662439819564,20.950000762939453,-1.2522510138153538,21.030000686645508,-0.2280751561638904
4899,2019-05-03,20.9950008392334,21.09000015258789,20.739999771118164,20.920000076293945,3135013.0,-0.0009516322148880318,1.6415183969597513,-4.999618563256111,68.26545828724869,74.89712742026236,0.22030680783783652,-0.4450277821742361,-1.3361094859150313,-2.148789555056439,25.935249941386836,0.35000038146972656,1.3230773336086976,0.29965076446533345,-0.8595690276290107,1.4588705565596776,-0.2799591315818404,0.8792606605125073,0.5697181188049321,41.60003662109432,-27.48655265822147,0.5796098960471727,5,0.154998779296875,-1.6400012969970703,-1.558751106262207,-1.965001106262207,-5.5590009689331055,4,-0.23391288445519554,1.0338926066013643,21.01499938964844,-1.5423886618734806,21.024999618530273,2.8620662439819564,20.950000762939453,-0.23391288445519554
4900,2019-05-06,20.3799991607666,20.51499938964844,19.902000427246094,20.354999542236328,7055896.0,-0.029292767510518125,3.1559240940095576,0.3333248563145313,54.07065458150801,70.47093070989791,0.7565306370220668,0.23760191372390693,-0.7138925295876,-1.5170257239740295,26.224270456475878,1.0930004119873047,1.281068952423162,-0.35055084228515554,-1.4186132432360914,0.7175115586657803,-0.8845820427606235,0.1834803581903124,1.1517310297949237,37.69707143684463,-32.301860143945184,0.5340312004754678,5,0.34600067138671875,-1.0249996185302734,-0.9812488555908203,-1.3499994277954102,-5.067998886108397,0,-0.27428849014257295,1.6415183969597513,20.9950008392334,1.0338926066013643,21.01499938964844,-1.5423886618734806,21.024999618530273,-0.27428849014257295
4901,2019-05-07,19.761999130249023,20.655000686645508,19.631999969482425,20.51000022888184,7387358.0,-0.030323849654875668,-1.0297644952902916,-29.920500495918354,35.34270432807364,64.93515447284572,1.235962550826791,0.898352964769785,-0.094420187289181,-0.8770647637121876,26.384127206931083,1.0230007171630824,1.1016218774164876,-0.9664507865905776,-2.042320706316506,0.10941913313535068,-1.5043857464535435,-0.4285158267276117,1.6719472745135775,8.452480607176529,-55.42537803962071,0.5379349598629649,5,0.8265008926391602,-0.4069995880126953,-1.1207494735717773,-1.0419998168945312,-4.573999404907228,1,-0.24734337363293568,3.1559240940095576,20.3799991607666,1.6415183969597513,20.9950008392334,1.0338926066013643,21.01499938964844,-0.24734337363293568
4902,2019-05-08,19.43199920654297,19.72599983215332,19.16399955749512,19.5,7969051.0,-0.016698711579282266,1.1615376150826993,0.09091001815548395,33.11350696335582,59.20876186766224,1.4446357419965175,1.2367901625672886,0.23308661358158034,-0.5260813691125534,26.25420955229284,0.5979995727539027,0.82928236044663,-1.26155071258545,-2.4577189228822576,-0.06538250228864229,-1.8596348177338555,-0.6634666074370443,1.857791483397218,13.359899288975448,-46.064331183759435,0.5980841051484046,5,0.9225006103515625,0.08550071716308594,-0.8132495880126953,-0.7344999313354492,-5.041998863220213,2,-0.2302387405373636,-1.0297644952902916,19.761999130249023,3.1559240940095576,20.3799991607666,1.6415183969597513,20.9950008392334,-0.2302387405373636
4903,2019-05-09,18.538000106811523,19.07999992370605,18.417999267578125,19.07999992370605,8913620.0,-0.04600654262225501,1.4428076744415386,7.970492538987942,18.55121344407071,52.90637055059888,2.1138256253031606,2.1133648511846346,1.0977114928996414,0.386071237433498,26.440183457225487,1.0139999389648438,0.5206246284529747,-2.075699806213379,-3.5976987762111357,-0.5537008362156222,-2.8366992912122555,-1.3147003212145023,2.539211469884158,4.491047884999479,-48.09902400083993,0.7609994849988782,5,1.3509998321533203,1.2674999237060547,0.08074951171875,0.1594991683959961,-4.173999786376953,3,-0.19656921094022572,1.1615376150826993,19.43199920654297,-1.0297644952902916,19.761999130249023,3.1559240940095576,20.3799991607666,-0.19656921094022572
4904,2019-05-10,18.416000366210934,18.93000030517578,18.354000091552734,18.76000022888184,6855731.0,-0.006581062676537686,-1.4615372075299449,0.634686307906719,10.069820041301966,46.25252323748062,2.0099710339703343,2.220104948057031,1.1997581798824477,0.5212285476893364,26.324248700650532,0.5760002136230469,0.2807401785875676,-2.1157495498657255,-3.915556914614111,-0.31594218511733985,-3.0156532322399165,-1.2158458674915344,2.3421057333906425,2.6944919001943934,-43.15264968410933,0.8999036823741926,5,1.345999717712406,1.5684995651245153,0.2027492523193395,0.2814989089965856,-4.346000671386713,4,-0.1895091580903645,1.4428076744415386,18.538000106811523,1.1615376150826993,19.43199920654297,-1.0297644952902916,19.761999130249023,-0.1895091580903645
4905,2019-05-13,17.558000564575195,18.347999572753906,17.503999710083008,18.29800033569336,9518525.0,-0.04658991010936164,1.009527680454858,2.1511629841146185,6.448724658802078,39.80147311576416,2.596750386339739,3.043221095777419,2.038223242043223,1.3854545543026866,26.838379532183342,0.9120006561279261,-0.009575025901302325,-2.852549362182618,-5.0831441842657945,-0.6219545400994413,-3.967846773224206,-1.7372519511410296,2.863530693899545,1.7137682563049625,-36.77784184119125,1.1152974110415876,5,1.7789993286132812,2.0014991760253906,1.010749340057373,1.1394987106323242,-3.1680002212524396,0,-0.12085662524446117,-1.4615372075299449,18.416000366210934,1.4428076744415386,18.538000106811523,1.1615376150826993,19.43199920654297,-0.12085662524446117
4906,2019-05-14,17.785999298095703,17.93400001525879,17.586000442504886,17.73200035095215,9463677.0,0.01298546111113108,-1.0115654096128717,-0.0729715727640841,11.706175764190306,33.839266835343274,2.0928218931287503,2.7740185822201724,1.7985779818376102,1.1683443012050319,27.38029463270695,0.37599945068359375,-0.24113024788001525,-2.5081006050109877,-5.02806643327515,0.011865223253174406,-3.768083519143069,-1.2481176908789067,2.168726912636359,12.69124988840895,-21.976718329692194,1.2599829141320813,5,1.5510005950927734,1.7735004425048828,0.7677507400512695,0.9114999771118164,-2.8719997406005877,1,-0.13909811768082003,1.009527680454858,17.558000564575195,-1.4615372075299449,18.416000366210934,1.4428076744415386,18.538000106811523,-0.13909811768082003
4907,2019-05-15,18.200000762939453,18.246000289916992,17.458000183105472,18.0,10550661.0,0.023276817788251858,4.397264390039951,3.703790046271767,15.50604585394747,28.11936710249985,1.3812006569275361,2.278357781405397,1.366056150117661,0.7710225213791944,27.1614307094389,0.7880001068115199,-0.45164143042569904,-1.9680992126464858,-4.645486910450998,0.7092884851580266,-3.306793061548742,-0.6294053637442296,1.3626092076887595,45.74603566577883,16.139132497879924,1.338693848902256,5,1.0739994049072266,1.3364992141723633,0.31799888610839844,0.4974985122680664,-3.328001022338867,2,-0.1654945555678754,-1.0115654096128717,17.785999298095703,1.009527680454858,17.558000564575195,-1.4615372075299449,18.416000366210934,-0.1654945555678754
4908,2019-05-16,18.215999603271484,18.416000366210934,17.79400062561035,18.200000762939453,6745891.0,0.0008790571242507372,1.9903807357958012,0.07999389650765798,16.453390224176815,22.362470651047424,1.03528067003651,2.185881717659168,1.3253770028006073,0.7726044345650251,26.759909022185358,0.6219997406005824,-0.650470391676258,-1.8324003219604492,-4.637612795465898,0.9728121515449999,-3.2350065587131738,-0.42979408520772466,0.9677806056026341,51.494521556147454,24.173672760639448,1.4026062367527252,5,0.8405008316040039,1.320500373840332,0.5039997100830078,0.5039997100830078,-3.34999942779541,3,-0.21003509789611563,4.397264390039951,18.200000762939453,-1.0115654096128717,17.785999298095703,1.009527680454858,17.558000564575195,-0.21003509789611563
4909,2019-05-17,17.974000930786133,18.176000595092773,17.780000686645508,18.149999618530273,6721659.0,-0.013284951567625769,2.4736736435275812,-11.00071530758226,16.20961115694601,18.15568804831831,0.8981332988048365,2.305392348010187,1.537601372618937,1.0305559302934597,26.063341677154227,0.43599891662597656,-0.8867726554573032,-1.9215990066528335,-4.832609511619864,0.9894114983141975,-3.377104259136349,-0.466093754169318,0.8991388734496297,53.86228069476856,26.630553774206714,1.4555052524835155,5,1.0824995040893555,1.5624990463256836,0.7459983825683594,0.7459983825683594,-2.9020013809204084,4,-0.20084568951859239,1.9903807357958012,18.215999603271484,4.397264390039951,18.200000762939453,-1.0115654096128717,17.785999298095703,-0.20084568951859239
4910,2019-05-20,17.11199951171875,17.777999877929688,16.884000778198242,17.777999877929688,13610428.0,-0.04795823825684431,1.6846805049602493,3.7841212042395473,13.819726685131243,15.764246087991381,1.3944613606793794,2.9834256483788835,2.370803685378771,1.9057353790050655,25.22000971972316,1.0900001525878906,-1.1736993442834915,-2.5697004318237298,-5.642554504425938,0.5031536407784785,-4.106127468124836,-1.0332733955226239,1.5064151607135585,14.882427861241629,-11.42633343619937,1.5364270363011043,5,1.1930007934570312,2.137500762939453,1.690500259399414,1.690500259399414,-2.11199951171875,0,-0.17776998034690727,2.4736736435275812,17.974000930786133,1.9903807357958012,18.215999603271484,4.397264390039951,18.200000762939453,-0.17776998034690727
4911,2019-05-21,17.275999069213867,17.47599983215332,16.992000579833984,17.288000106811527,7752379.0,0.00958389213269939,1.4948383671543182,0.01801956606411054,15.2419606972135,13.778518725086679,0.9395407387797725,2.623211429811125,2.191889766618395,1.7655815818645415,24.26506281759378,0.48399925231933594,-1.4885567491482696,-2.1957508087158217,-5.32595821246208,0.9344565950304364,-3.7608545105889526,-0.6306471068426909,0.9955328243716295,25.587362691404163,0.9123053648759054,1.5651037018731293,5,0.7060012817382812,1.973501205444336,1.6077508926391602,1.5265007019042969,-2.027998924255373,1,-0.16705249371273767,1.6846805049602493,17.11199951171875,2.4736736435275812,17.974000930786133,1.9903807357958012,18.215999603271484,-0.16705249371273767
4912,2019-05-22,17.32200050354004,17.531999588012695,17.11199951171875,17.211999893188473,5404130.0,0.002662736559655654,-1.7096659078324001,-9.165924984104384,15.988215119737163,13.493741133494062,0.6288953173105476,2.396629067888952,2.136842621488931,1.7417000693277664,23.38731016590085,0.4200000762939453,-1.7384567820128503,-1.957099437713623,-5.120027008510434,1.2058281330831875,-3.5385632231120283,-0.3756356523152178,0.6720251669680053,28.59006808937655,4.952955272509712,1.581463785398405,5,0.5850000381469727,1.927499771118164,1.70574951171875,1.480499267578125,-1.772000312805174,2,-0.1390140212473039,1.4948383671543182,17.275999069213867,1.6846805049602493,17.11199951171875,2.4736736435275812,17.974000930786133,-0.1390140212473039
4913,2019-05-23,16.618000030517578,17.142000198364258,16.54599952697754,17.0,9182769.0,-0.04064198432961519,-1.2661580413088884,-3.4727077264529327,14.199245984287543,13.952566238270236,1.1531705376441863,2.872044050422467,2.8145649177379113,2.4677035912432217,23.378501949403923,0.7760009765625,-1.906880475897637,-2.4224999427795417,-5.634532706114964,0.7895328205558805,-4.028516324447253,-0.8164835611118306,1.1540206615285058,4.417205911606736,-16.24762510934672,1.606016381667711,5,0.8629999160766602,2.4624996185302734,2.6177501678466797,2.2919998168945312,-0.417999267578125,3,-0.10506681229453652,-1.7096659078324001,17.32200050354004,1.4948383671543182,17.275999069213867,1.6846805049602493,17.11199951171875,-0.10506681229453652
4914,2019-05-24,16.381999969482422,16.972000122070312,16.318000793457028,16.785999298095707,7935616.0,-0.014201471934153442,-1.45865481141544,1.0575899499695516,15.13777718346374,14.9180165187882,1.1960869269385093,2.875625500915799,3.025999561498164,2.7154564817286477,23.30320679182959,0.6539993286132848,-2.0634552858105693,-2.417350006103515,-5.669101908096842,0.8344018958898136,-4.04322595710018,-0.7914740551068498,1.1499996185302734,4.383507956000546,-13.543293219538572,1.6258759509966643,5,0.985000610351559,2.584500312805176,3.0587501525878906,2.560500144958496,-0.26600074768066406,4,-0.09254058093214879,-1.2661580413088884,16.618000030517578,-1.7096659078324001,17.32200050354004,1.4948383671543182,17.275999069213867,-0.09254058093214879
4915,2019-05-27,16.40999984741211,16.569999694824222,16.341999053955078,16.440000534057614,3129352.0,0.00170918556841948,-1.7469580503947206,0.07425924876776575,17.418352746096772,15.55270285011114,1.1042406410931918,2.617985638326033,2.9764768845513068,2.6990923955921957,23.776921689741243,0.22800064086914418,-2.0861239129808595,-2.1583500862121596,-5.399271027617395,1.082570855193076,-3.7788105569147774,-0.5378896155095418,0.8791999816894531,7.5781833036130815,-11.070058745080388,1.6204604707026176,5,0.9570007324218714,2.5565004348754883,3.2542500495910645,2.672499656677246,-0.4379997253417969,0,-0.08153566788468869,-1.45865481141544,16.381999969482422,-1.2661580413088884,16.618000030517578,-1.7096659078324001,17.32200050354004,-0.08153566788468869
4916,2019-05-28,16.450000762939453,16.691999435424805,16.413999557495114,16.482000350952152,9219337.0,0.0024375939000176317,-4.346048746492267,1.06662852056735,19.283082124442117,15.972373546832767,0.9552538303569094,2.3437348744063797,2.9135235217395135,2.684091208368116,24.18434789743636,0.2819995880126953,-2.077928080258598,-1.8933491706848145,-5.062097658196102,1.275399316826471,-3.477723414440458,-0.30897492692917083,0.6449592590332038,10.873154905457577,-8.095212893583215,1.584374243755643,5,0.9169998168945277,2.5164995193481445,3.520249366760254,2.867499351501465,-0.2960014343261754,1,-0.08814593894768619,-1.7469580503947206,16.40999984741211,-1.45865481141544,16.381999969482422,-1.2661580413088884,16.618000030517578,-0.08814593894768619
4917,2019-05-29,16.170000076293945,16.38599967956543,15.932000160217285,16.214000701904293,7552978.0,-0.017021317547676218,1.3402122670494487,1.3750372533823434,22.075482392569967,16.597050454432004,1.0247834822030697,2.3624878699431378,3.1425052955418806,2.97869581806237,24.63588035879561,0.518000602722168,-1.9576009709860287,-1.9305998802185051,-4.975811710489104,1.114611950052094,-3.4532057953538065,-0.40799396508320385,0.7695680999755865,19.669413931683817,-1.0835485266643126,1.5226059151352997,5,0.884000301361084,2.5709996223449707,3.837749481201172,3.184999465942383,0.0279998779296875,2,-0.0570191667894393,-4.346048746492267,16.450000762939453,-1.7469580503947206,16.40999984741211,-1.45865481141544,16.381999969482422,-0.0570191667894393
4918,2019-05-30,16.222000122070312,16.440000534057614,16.030000686645508,16.25,3017873.0,0.003215834603031542,1.0097985133935008,0.6363518141229002,23.69305515025053,17.428544231465843,0.7377741166863991,2.037458786799327,3.0554800296746087,2.93185068936727,25.03833155301362,0.4099998474121058,-1.8868592402398576,-1.6389498710632324,-4.464957576436866,1.1870578343104032,-3.0519537237500494,-0.22594601837641548,0.5160544509887686,27.884612739438747,4.647135136337315,1.4130038526868176,5,0.6329998970031738,2.5164999961853027,3.7857494354248047,3.1329994201660156,-0.1520004272460902,3,-0.04142522045855368,1.3402122670494487,16.170000076293945,-4.346048746492267,16.450000762939453,-1.7469580503947206,16.40999984741211,-0.04142522045855368
4919,2019-05-31,16.083999633789062,16.083999633789062,15.784000396728516,15.904000282287598,6746825.0,-0.00850699588477366,2.3333368654731568,-6.428576294277929,28.637684204124852,19.074983955798466,0.647584399781401,1.8853372002963624,3.1454910644668246,3.0749744852697063,25.82730577928253,0.4379997253417969,-1.8688245541536297,-1.531400299072267,-4.047219684192207,0.9844190860476729,-2.789309991632237,-0.27349060651229706,0.4928440567016601,33.039598532096214,6.78706893021382,1.2579096925599698,5,0.574000358581543,2.580500602722168,3.9237499237060547,3.2709999084472656,-0.3959999084472674,4,0.007212206652050357,1.0097985133935008,16.222000122070312,1.3402122670494487,16.170000076293945,-4.346048746492267,16.450000762939453,0.007212206652050357
4920,2019-06-03,14.789999961853027,15.583999633789062,14.444000244140625,15.399999618530273,21601581.0,-0.08045260516032449,1.3312878410386277,-3.3888991909633734,16.82908611423008,19.251331224355862,1.7629647785509732,2.8870985949878794,4.387887062099267,4.359120383756384,28.592641666896846,1.6399993896484375,-1.9078998664831808,-2.5459000110626206,-5.010037338538599,-0.08176268358664096,-3.7779686748006114,-1.31383134732463,1.6500005722045863,15.391452054515572,-12.056966470387415,1.2320686637379896,6,1.1979999542236328,3.1120004653930664,5.250249862670898,4.564999580383301,1.119999885559082,0,0.0896551226077622,2.3333368654731568,16.083999633789062,1.0097985133935008,16.222000122070312,1.3402122670494487,16.170000076293945,0.0896551226077622
4921,2019-06-04,14.87399959564209,14.9399995803833,14.432000160217285,14.604000091552734,14565015.0,0.005679488438520508,1.5273636089740397,-0.4426223869699874,10.272339287378216,18.61623390964931,1.455467886926094,2.5488047978707513,4.244458787428481,4.269727002360398,31.58429219633261,0.5079994201660156,-1.9377257212351253,-2.217500400543212,-4.637689171998765,0.20268837091234282,-3.4275947862709906,-1.0074060148154356,1.2100000381469727,22.011919976861094,-2.99300755267695,1.2100943857277773,6,0.9130005836486816,2.9270005226135254,5.200750350952148,4.480999946594238,1.0520000457763654,1,0.07382012614481481,1.3312878410386277,14.789999961853027,2.3333368654731568,16.083999633789062,1.0097985133935008,16.222000122070312,0.07382012614481481
4922,2019-06-05,14.958000183105467,15.194000244140625,14.699999809265135,15.050000190734865,10853424.0,0.005647478132780659,1.6000015058011081,-0.340741394839566,11.706667599266964,18.33928075575814,1.1184902748399548,2.2265964166689134,4.108517457097365,4.177972129372838,33.86102213179332,0.49400043487549006,-1.862395337537862,-1.9097998619079615,-4.244674661241307,0.4250749374253857,-3.077237261574636,-0.7423624622412888,0.7955995559692397,26.195215386449334,4.353457531631854,1.1674373996666734,6,0.7439999580383319,2.8429999351501483,5.24324941635132,4.396999359130861,0.9819993972778338,2,0.07995715542634163,1.5273636089740397,14.87399959564209,1.3312878410386277,14.789999961853027,2.3333368654731568,16.083999633789062,0.07995715542634163
4923,2019-06-06,14.894000053405762,15.095999717712402,14.753999710083008,14.95199966430664,6713502.0,-0.004278655496474104,-1.02366690273377,0.630430500989931,12.217896065068743,18.014849520380917,1.0194270218029633,2.1118766901252357,4.133108116281171,4.2356033113266776,35.335586654828305,0.34200000762939453,-1.8131145277213534,-1.791599988937378,-4.146334208005921,0.5631342301311655,-2.968967098471648,-0.6142328794031062,0.595279769897461,27.966104141037622,9.754419594643839,1.1773671095342713,6,0.6679997444152832,2.9070000648498535,5.307249546051025,4.460999488830566,1.4399995803833008,3,0.08755202740312118,1.6000015058011081,14.958000183105467,1.5273636089740397,14.87399959564209,1.3312878410386277,14.789999961853027,0.08755202740312118
4924,2019-06-07,14.925999641418455,15.12600040435791,14.82800006866455,14.989999771118164,7219579.0,0.002148488512015101,-1.2923166647715394,1.1034579147278205,16.327822730743478,17.893679518674993,0.8483914460251061,1.9025539542646133,4.062225517619575,4.1936837558989435,36.79398531241666,0.2980003356933594,-1.7791952699703284,-1.5851003646850597,-3.917055764583063,0.7468550352129455,-2.751078064634063,-0.41912266473605797,0.3518242492675796,42.88191900552901,23.247400328655207,1.1659776999490024,6,0.6360001564025897,2.8350005149841326,5.3264999389648455,4.428999900817873,1.3900003433227557,4,0.07664478633854843,-1.02366690273377,14.894000053405762,1.6000015058011081,14.958000183105467,1.5273636089740397,14.87399959564209,0.07664478633854843
4925,2019-06-11,15.435999870300293,15.527999877929688,15.119999885559082,15.199999809265135,10097526.0,0.034168581075576965,-1.0606064984731574,-3.6874934807551147,24.38756624538128,18.460844421001568,0.2075230180923331,1.2916512439706835,3.549898765738657,3.674872080479595,37.159185359772565,0.6020002365112322,-1.6433873387663187,-0.9690001010894775,-3.2934817575879443,1.3554815554089892,-2.1312409293387127,0.19324072715975582,-1.0039997100830078,91.60583655793094,69.72014627625475,1.1622408282492338,6,4.7683715642676816e-07,2.1075005531311035,4.816499710083008,3.918999671936035,0.9320001602172852,1,0.016325463666682527,-1.2923166647715394,14.925999641418455,-1.02366690273377,14.894000053405762,1.6000015058011081,14.958000183105467,0.016325463666682527
4926,2019-06-12,15.312000274658205,15.543999671936035,15.211999893188475,15.347999572753904,5147221.0,-0.008033143086549899,-1.8135567193611728,-0.15253935926032067,22.61581549764101,18.520881432676127,0.1711158783289175,1.286775425689429,3.6816886556543214,3.7957962509789507,37.53223111106816,0.33199977874756037,-1.516884748224438,-0.9692997455596899,-3.24719012471755,1.30859063359817,-2.10824493513862,0.1696454440192401,-0.8580801200866723,72.51191528116475,49.34793413961423,1.1389451895789295,6,0.1240000724792445,2.2315001487731916,4.728499412536619,4.042999267578123,1.0620002746581978,2,0.03905430786489794,-1.0606064984731574,15.435999870300293,-1.2923166647715394,14.925999641418455,-1.02366690273377,14.894000053405762,0.03905430786489794
4927,2019-06-13,15.187999725341795,15.31999969482422,15.008000373840332,15.196000099182127,4878235.0,-0.008098259345099001,1.4374988358447505,0.2222369397054368,26.86085191145213,18.872858850587413,0.1577610255087354,1.2369748985244744,3.8036561916046896,3.90718717606879,38.56663064434515,0.3119993209838885,-1.437208446467448,-0.942700242996219,-3.0804320579206976,1.1950315719282596,-2.0115661504584583,0.1261656644660203,-0.6904763900756823,54.93671344499751,28.18685016930536,1.0688659074622398,6,0.07000017166137873,1.8910002708435076,4.783750057220461,4.166999816894533,1.4920005798339826,3,0.04859098824220265,-1.8135567193611728,15.312000274658205,-1.0606064984731574,15.435999870300293,-1.2923166647715394,14.925999641418455,0.04859098824220265
4928,2019-06-14,14.390000343322756,14.880000114440918,14.170000076293945,14.880000114440918,13673261.0,-0.05254144037727004,1.8979606930296107,61.24710930981024,22.727288158121837,18.216148178809302,0.7471313789254808,1.827331621510174,4.563840454222332,4.687090068078204,40.205321749370405,1.0179996490478498,-1.4083098254625384,-1.5493996620178212,-3.5836671150536983,0.4848677910180541,-2.566533388535758,-0.5322659354998844,1.1539993286132795,16.011668979131034,-13.006933025947305,1.0171337265179377,6,0.4869995117187482,2.2349996566772443,5.545999526977537,4.964999198913572,2.6799993515014666,4,0.10771363447394044,1.4374988358447505,15.187999725341795,-1.8135567193611728,15.312000274658205,-1.0606064984731574,15.435999870300293,0.10771363447394044
4929,2019-06-17,14.36400032043457,14.550000190734865,14.270000457763672,14.434000015258787,4695997.0,-0.0018068118323742999,-1.1705454437922453,0.1428565867785614,21.97262093630397,18.787652047928624,0.5626614088948205,1.6538039121138013,4.5399182308099135,4.7000875259533075,41.91647195757064,0.2799997329711932,-1.4051154661499403,-1.3948996543884284,-3.30593890628235,0.5161395975054912,-2.3504192803353874,-0.43938002844146773,1.1525193595886236,14.11938145803936,-16.88378512210286,0.95551962594696,6,0.4929995536804199,2.185999870300293,5.483249664306641,4.990999221801758,3.336000442504883,0,0.13714837575935745,1.8979606930296107,14.390000343322756,1.4374988358447505,15.187999725341795,-1.8135567193611728,15.312000274658205,0.13714837575935745
4930,2019-06-18,14.06999969482422,14.142000198364258,13.420000076293945,13.630000114440918,31167236.0,-0.020467879354757246,1.4726006705107542,-6.285735694823074,19.518438593311274,19.81499641525452,0.8311988954960228,1.8005348044413676,4.752857976961744,4.980281825386532,42.99883592466165,0.944000244140625,-1.4332750005222348,-1.5368002891540513,-3.478376155384476,0.40477557707637324,-2.5075882222692645,-0.5660123560388381,1.419589593124389,30.602624400866652,-2.8251218047460256,0.9707879331152125,6,0.4120001792907697,1.848000526428219,5.803250312805174,5.284999847412108,4.0319995880126935,1,0.15963044339959742,-1.1705454437922453,14.36400032043457,1.8979606930296107,14.390000343322756,1.4374988358447505,15.187999725341795,0.15963044339959742
4931,2019-06-19,14.390000343322756,14.539999961853027,14.163999557495115,14.229999542236328,14627668.0,0.02274347231267182,-1.5753384391789087,0.36363853108006144,27.434087317755527,21.56248749508658,0.4864816797652569,1.3209629758399437,4.349717122500577,4.629593761895707,43.852767036679374,0.4700002670288068,-1.4994440162612506,-1.0724997043609594,-2.9183531716372837,0.7733537629153648,-1.9954264379991198,-0.1495729707227973,1.0168053761596667,51.0526558831177,15.228397842553711,0.9229267336381617,6,0.09199953079223455,1.527999877929684,5.058249473571776,4.964999198913572,3.3399991989135724,2,0.1374565420432845,1.4726006705107542,14.06999969482422,-1.1705454437922453,14.36400032043457,1.8979606930296107,14.390000343322756,0.1374565420432845
4932,2019-06-20,14.913999557495115,14.98799991607666,14.501999855041506,14.586000442504885,13944308.0,0.0364141210333957,1.0420177832273398,2.0499842048481725,35.19021222707117,24.114967068642407,-0.04963505518119682,0.6401325574155976,3.7364429403967225,4.070696916733789,44.56641878482886,0.5979995727539045,-1.3648010121091403,-0.42810044288635396,-2.0656383104897085,1.2094374247170006,-1.2468693766880303,0.3906684909153224,0.4133339362597681,95.28058889395044,56.03742650474392,0.8187689338016773,6,-0.4319996833801252,1.0040006637573242,4.534250259399416,4.440999984741213,2.9279994964599627,3,0.09789466508918832,-1.5753384391789087,14.390000343322756,1.4726006705107542,14.06999969482422,-1.1705454437922453,14.36400032043457,0.09789466508918832
4933,2019-06-21,14.871999740600586,14.960000038146973,14.704000473022461,14.960000038146973,23069272.0,-0.0028161337093122185,4.8181522622595505,-0.2682943139923037,35.972222467508814,26.297678150505224,-0.01238677191428117,0.5740515010388201,3.686677867333593,4.07991497415621,44.78499249581918,0.2559995651245117,-1.2109937359086835,-0.38280024528503453,-1.9168294283561949,1.1512289377861276,-1.1498148368206138,0.3842143462505465,0.37904041645585984,92.60202886933018,50.40237316391186,0.7670145915355807,6,-0.3899998664855957,1.0460004806518537,4.533250331878662,4.482999801635742,2.5939998626708984,4,0.12157077703809716,1.0420177832273398,14.913999557495115,-1.5753384391789087,14.390000343322756,1.4726006705107542,14.06999969482422,0.12157077703809716
4934,2019-06-24,14.866000175476074,14.923999786376953,14.72599983215332,14.850000381469727,14595968.0,-0.00040341347694705654,2.0000216745778876,-0.18181522622595503,51.253301846140104,29.282759883922868,-0.01764916655084825,0.48554707546123943,3.6015298650144985,4.054601334636729,44.81855024529056,0.1979999542236328,-1.0621343097492648,-0.31299982070922816,-1.7598540496977293,1.1338544082792712,-1.0364269352034778,0.4104272937850215,0.3117983783498719,92.2194035034154,44.70250723292736,0.72342711449425,6,-0.384000301361084,0.9320001602172852,4.430500030517578,4.488999366760254,2.147999763488773,0,0.14825773532439546,4.8181522622595505,14.871999740600586,1.0420177832273398,14.913999557495115,-1.5753384391789087,14.390000343322756,0.14825773532439546
4935,2019-06-25,15.071999549865724,15.157999992370605,14.82800006866455,14.887999534606935,8989106.0,0.013857081390963533,-1.1710596487705462,11.500149013530429,53.13887121705079,32.674210519412846,-0.31370093602458304,0.18358075723172007,3.307250755283695,3.817051008084851,44.69306014214075,0.3299999237060547,-0.9086985410128889,-0.04010043144225861,-1.3659697773674662,1.285768914482949,-0.7030351044048633,0.622834241520346,-1.6519994735717791,91.34804779882681,38.92759522483637,0.6629346729626042,6,-0.7019996643066424,0.527000427246092,4.224500656127928,4.282999992370604,1.9480009078979474,1,0.17436314301755274,2.0000216745778876,14.866000175476074,4.8181522622595505,14.871999740600586,1.0420177832273398,14.913999557495115,0.17436314301755274
4936,2019-06-26,15.0,15.293999671936035,14.973999977111815,15.210000038146973,7016523.0,-0.004777040340766536,-1.4427449795615088,-1.1413044605002642,50.66836154899621,35.319489368028854,-0.32476541668296477,0.14902042069897092,3.284026167029772,3.8580379911000477,44.73198762715299,0.3199996948242205,-0.8096033396915043,-0.03959994316101145,-1.2064786429767764,1.1272787566547535,-0.6230392930688939,0.543839406746871,-1.5452399253845215,62.87882071882006,6.846062523191378,0.5834393499078828,6,-0.6430001258850098,0.4759998321533203,3.777250289916992,4.249500274658203,2.4200000762939453,2,0.2067999521891275,-1.1710596487705462,15.071999549865724,2.0000216745778876,14.866000175476074,4.8181522622595505,14.871999740600586,0.2067999521891275
4937,2019-06-27,15.248000144958494,15.38599967956543,15.128000259399414,15.197999954223633,6830745.0,0.01653334299723297,-1.7157893680136929,-0.23809610310579032,55.32171184340234,38.94109199972669,-0.6295649288109306,-0.18086850433678947,2.9222164243492106,3.577997004054433,44.2705802273571,0.3859996795654297,-0.7629538138169139,0.25450019836425675,-0.7908655160202986,1.2998659127488121,-0.26818265882802095,0.7771830555565344,-1.7196704864501928,79.76544059245312,19.348723664639394,0.5226828571922774,6,-0.8450002670288068,0.227999687194826,3.3677501678466815,4.001500129699709,1.07999897003174,3,0.16277540488471653,-1.4427449795615088,15.0,-1.1710596487705462,15.071999549865724,2.0000216745778876,14.866000175476074,0.16277540488471653
4938,2019-06-28,15.550000190734865,15.729999542236328,15.28600025177002,15.28600025177002,10712653.0,0.01980587899431674,-2.363631766031847,5.279978637777026,58.67631762775824,43.01928052099938,-0.8378205781751102,-0.5647494179013837,2.511115669913883,3.2477820129845494,43.675018622449755,0.4819993972778338,-0.6894255524971307,0.5901002407073985,-0.323959605317798,1.504160086732595,0.13307031769480027,1.0471301637199968,-1.9102103309631353,82.07177256190829,18.634098311812608,0.45702992301259854,6,-0.9750003814697283,-0.2690000534057635,3.0282502174377424,3.699500083923338,0.23799991607666016,4,0.14739542347953494,-1.7157893680136929,15.248000144958494,-1.4427449795615088,15.0,-1.1710596487705462,15.071999549865724,0.14739542347953494
4939,2019-07-01,16.200000762939453,16.79800033569336,16.007999420166016,16.600000381469727,14265103.0,0.041800679371816196,-1.0153025352578684,-1.515150420483763,60.22485378989908,47.54221554284247,-1.3410185261921619,-1.2707667592380467,1.7437781028972452,2.5750556669971516,42.427188083348156,1.2480001449584943,-0.6248510799943681,1.2343007564544681,0.28926076575477566,2.1793407471541606,0.761780761104621,1.7068207518043153,-2.392994128570555,69.64469585296959,9.366511745874092,0.4725199953498466,7,-0.7190008163452148,-1.0040006637573242,2.080749034881592,2.8804988861083984,-0.3880004882812482,0,0.07814807288331993,-2.363631766031847,15.550000190734865,-1.7157893680136929,15.248000144958494,-1.4427449795615088,15.0,0.07814807288331993
4940,2019-07-02,16.115999221801758,16.368000030517578,16.097999572753903,16.343999862670902,5033181.0,-0.005185280072940723,-1.0454584862583887,0.5700021457692671,60.87660603508466,51.25805095587905,-1.0463006091359173,-1.140821701907754,1.6954416995431636,2.627229505956052,40.15684555412984,0.2700004577636754,-0.45995413700168974,1.0839992523193356,0.01317744776101648,2.1548210568776565,0.5485883500401751,1.619410154598496,-2.009893217300414,62.609595404796536,3.718662821290735,0.5354109022791601,7,-0.46599912643432617,-1.0069990158081055,2.050751209259033,2.85050106048584,-0.04599952697753551,1,0.05572106977693769,-1.0153025352578684,16.200000762939453,-2.363631766031847,15.550000190734865,-1.7157893680136929,15.248000144958494,0.05572106977693769
4941,2019-07-03,15.972000122070312,16.107999801635742,15.760000228881836,16.107999801635742,5271633.0,-0.00893516422715157,4.117652833681612,0.5964881460288686,60.54898385939414,54.075692248359374,-0.7311876855835404,-0.959541658068499,1.699960795659507,2.7444676129060994,37.746787098835185,0.3559989929199219,-0.28012590005848637,0.8851001262664795,-0.26151849635147784,2.031718748884435,0.31179081495750083,1.4584094375754582,-1.596704684449767,50.53891162351909,-8.486527709003127,0.5733093113089779,7,-0.22099971771240234,-0.8629999160766602,2.1947503089904785,2.994500160217285,0.6240005493164098,2,0.06561484646154114,-1.0454584862583887,16.115999221801758,-1.0153025352578684,16.200000762939453,-2.363631766031847,15.550000190734865,0.06561484646154114
4942,2019-07-04,16.153999328613278,16.209999084472653,16.059999465942386,16.096000671386722,3483341.0,0.011394891381917516,-1.3076674785058415,-0.426461719703186,78.4516017886011,58.795623284036296,-0.8032674876387098,-1.103945323217971,1.387392069882491,2.5436792763119733,35.69409887473726,0.2379989624023402,-0.03673537049073339,1.0072993755340534,-0.23201731979732898,2.246616070865434,0.3876410278683622,1.6269577231997445,-1.5364334011854517,57.40734316568111,-6.767446806053826,0.6196583476656906,7,-0.39199924468993785,-1.0449991226196254,2.0127511024475133,2.81250095367432,0.07200050354004262,3,0.07837073172574827,4.117652833681612,15.972000122070312,-1.0454584862583887,16.115999221801758,-1.0153025352578684,16.200000762939453,0.07837073172574827
4943,2019-07-05,16.197999954223633,16.197999954223633,16.0,16.149999618530273,5867298.0,0.0027238224241112885,7.249940395772073,0.8276111549593227,79.4098719666245,61.92413107520123,-0.7145355279538599,-1.101730867134096,1.2037099975587964,2.477601514114326,33.561492041504614,0.1979999542236328,0.16447670844714146,0.9861000061035163,-0.3319453213534693,2.304145333560502,0.3270773423750235,1.6451226698320092,-1.362390585969253,42.19650098950591,-27.140506208647935,0.6590226637284927,7,-0.38499975204467773,-1.0889997482299805,1.6995000839233398,2.575500011444092,-0.13800048828124645,4,0.008025630394739247,-1.3076674785058415,16.153999328613278,4.117652833681612,15.972000122070312,-1.0454584862583887,16.115999221801758,0.008025630394739247
4944,2019-07-08,16.069999694824222,16.195999145507812,15.934000015258787,16.059999465942386,5629032.0,-0.007902226186019656,1.0000000000000677,0.20833664467932925,83.87534260559886,65.33929456281768,-0.44453497440667356,-0.9313830943935013,1.1936255053903047,2.5752113164174695,31.416091565710424,0.2639999389648455,0.3076692711404796,0.800899744033817,-0.5633865308065786,2.1651860188742127,0.1187566066136192,1.4830428814540149,-1.038151229825944,50.986770901630926,-22.289446853725202,0.6821431374201982,7,-0.1839995384216344,-0.96099948883057,1.7267503738403285,2.7035002708435023,0.2560005187988246,0,-0.017548201205226044,7.249940395772073,16.197999954223633,-1.3076674785058415,16.153999328613278,4.117652833681612,15.972000122070312,-0.017548201205226044
4945,2019-07-09,15.687999725341795,16.121999740600586,15.633999824523926,15.925999641418455,6027672.0,-0.02377100041921354,-1.820811064836154,-23.79944688155636,71.53284371285085,67.65757035880154,0.03803336682762648,-0.558152712287038,1.4358964534327274,2.920379022856716,30.189253297225495,0.48799991607666016,0.44946212230282967,0.4062997817993139,-0.9690862639347326,1.7816858275333587,-0.28139324106770935,1.0939928046663372,-0.4795360732740086,9.374994825978797,-63.95653551354162,0.6876930228670225,7,0.2750005722045916,-0.5789995193481428,1.9732503890991229,3.0115003585815447,-0.263999938964842,1,0.007904165699091914,1.0000000000000677,16.069999694824222,7.249940395772073,16.197999954223633,-1.3076674785058415,16.153999328613278,0.007904165699091914
4946,2019-07-10,15.90999984741211,16.170000076293945,15.687999725341795,15.760000228881836,5333584.0,0.014150951425101255,-2.2789069747828012,-0.630250720264785,68.3628379267007,69.1065843680569,-0.046162957004824534,-0.772670348844331,1.076445092233893,2.6627031266992134,28.900874877597772,0.4820003509521502,0.5271045220301787,0.5983999252319343,-0.8054650154144056,2.0022648658782742,-0.10353254509123744,1.3003323955551043,-0.5425825269817661,47.91673220426568,-21.703221311833666,0.7019324703231703,7,0.13200044631958008,-0.800999641418457,1.0350003242492676,2.119500160217285,-1.0319995880126953,2,0.01005655870186195,-1.820811064836154,15.687999725341795,1.0000000000000677,16.069999694824222,7.249940395772073,16.197999954223633,0.01005655870186195
4947,2019-07-11,15.925999641418455,16.059999465942386,15.814000129699707,16.003999710083008,4399616.0,0.001005643881822449,1.589472416164254,-0.5200017801965964,69.62025226568664,70.3225771056045,0.0493110646034598,-0.7700258195562899,0.9179282241198958,2.6087625155322574,27.3451048675126,0.24599933624267933,0.5903752993222593,0.5774997234344461,-0.8512614239656973,2.0062608708345895,-0.1368808502656247,1.291880297134517,-0.4155240194618113,51.77300527395271,-14.322719643406465,0.7143805737000717,7,0.2900004386901873,-0.8169994354248029,0.8680005073547381,2.0975003242492694,-0.7459993362426758,3,0.042069637388777004,-2.2789069747828012,15.90999984741211,-1.820811064836154,15.687999725341795,1.0000000000000677,16.069999694824222,0.042069637388777004
4948,2019-07-12,15.9399995803833,15.979999542236328,15.68000030517578,15.79800033569336,4186224.0,0.0008790618661347338,1.7027059536134672,-1.8205015344361297,69.93317200403271,71.40127912939712,0.1077850750515097,-0.6977223510482577,0.7589578848133769,2.558593732088198,25.074723781734253,0.29999923706054865,0.6775093149156106,0.5139997005462646,-0.863066441791279,1.8910658428838083,-0.1745333706225054,1.2025327717150365,-0.3007714870529856,54.44842092044955,-7.998200466860283,0.6885330711687714,7,0.06100034713745117,-0.8309993743896484,0.8115005493164062,2.083500385284424,-0.18400001525878906,4,0.017942299830546293,1.589472416164254,15.925999641418455,-2.2789069747828012,15.90999984741211,-1.820811064836154,15.687999725341795,0.017942299830546293
4949,2019-07-15,16.333999633789062,16.33799934387207,15.9399995803833,16.059999465942386,7367675.0,0.024717695343646096,1.822697481890307,1.9295889104548531,71.89451213882734,72.62549091870186,-0.29637535632516077,-0.9871810140902717,0.22222148219033144,2.131705925063134,22.448596858716606,0.39799976348876953,0.7451964413425056,0.8094997882843025,-0.5290031960855863,2.148002772654193,0.14024829609935807,1.4787512804692469,-0.653999328613283,99.43185897531419,38.96223282484031,0.669251492184945,7,-0.34800004959106445,-1.2249994277954102,0.3475003242492676,1.689500331878662,-0.6939992904663068,0,-0.016774836169328067,1.7027059536134672,15.9399995803833,1.589472416164254,15.925999641418455,-2.2789069747828012,15.90999984741211,-0.016774836169328067
4950,2019-07-16,16.31599998474121,16.430000305175778,16.209999084472653,16.350000381469727,4716843.0,-0.0011019743756217615,1.2680509674375535,-0.12408896314085992,73.26731805161842,74.03863916228234,-0.27605191173326915,-0.8351054930044519,0.11415908579716572,2.1175768187764277,19.03672443849632,0.220001220703125,0.7800310281798613,0.6792001247405999,-0.5145317108784688,1.8729319603596668,0.08233420693106552,1.2760660425501342,-0.6359996795654315,84.79995727539105,23.61742837299991,0.5968659178095336,7,-0.2839999198913574,-1.2069997787475586,0.34549999237060547,1.7074999809265137,-0.5760002136230469,1,0.0006129093461135771,1.822697481890307,16.333999633789062,1.7027059536134672,15.9399995803833,1.589472416164254,15.925999641418455,0.0006129093461135771
4951,2019-07-17,16.368000030517578,16.56399917602539,16.139999389648438,16.393999099731445,6408873.0,0.003187058459487524,1.3169436497141576,0.7646695837540671,71.27658610802821,73.24141519777424,-0.2972288648819159,-0.7708422479799424,-0.04597485041461624,2.0340628880374503,16.336512575551566,0.4239997863769531,0.760962697185473,0.6323001861572273,-0.44895153189028036,1.713551904204735,0.09167432713347523,1.172926045180981,-0.5761997222900401,77.82812264008463,18.211493369120575,0.5406258590237538,7,-0.2690005302429199,-1.2589998245239258,0.1217503547668457,1.6554999351501465,-0.7720003128051758,2,-0.057673524094609574,1.2680509674375535,16.31599998474121,1.822697481890307,16.333999633789062,1.7027059536134672,15.9399995803833,-0.057673524094609574
4952,2019-07-18,16.374000549316403,16.464000701904293,16.20199966430664,16.236000061035153,4758254.0,0.0003666006101927799,-1.5436835672753393,-5.307901107769056,67.63698343522582,71.93331647206328,-0.30032247727017136,-0.6976223827591017,-0.15163050816658696,1.996183619472319,14.338631414121666,0.2620010375976527,0.7452541218877826,0.565300655364986,-0.47887177979625406,1.6094730905262242,0.04321443778436773,1.087386872945606,-0.48158023834228203,78.50691522644364,20.833037324341383,0.5220862175806193,7,-0.2750010490417445,-1.2650003433227504,0.11574983596802113,1.649499416351322,-1.2080001831054652,3,-0.09136437276957621,1.3169436497141576,16.368000030517578,1.2680509674375535,16.31599998474121,1.822697481890307,16.333999633789062,-0.09136437276957621
4953,2019-07-19,16.680000305175778,16.88800048828125,16.52199935913086,16.600000381469727,6834913.0,0.018688148625483514,-2.1016786144359223,0.5797075409110756,62.04817777403278,69.5080759352226,-0.5931347368500894,-0.9077680210092858,-0.5269636597266008,1.6516175986321215,12.491545961886864,0.5139999389648473,0.7500373391234731,0.7809003829956023,-0.2344782376393404,1.7962790036305467,0.27321107267813005,1.2885896933130745,-0.6970219917297324,78.05907342782173,20.99478089340137,0.5076893103174722,7,-0.4190001487731898,-1.52600002288818,-0.5115003585815394,1.343499660491947,-1.3660001754760707,4,-0.08992805590864117,-1.5436835672753393,16.374000549316403,1.3169436497141576,16.368000030517578,1.2680509674375535,16.31599998474121,-0.08992805590864117
4954,2019-07-22,17.069999694824222,17.152000427246097,16.645999908447266,16.666000366210938,5481711.0,0.02338125794442747,-1.2792803629115563,5.049996423718172,70.75720464503621,69.42189381657653,-0.923480554673862,-1.184935429356372,-0.9792611045069499,1.2305965695759724,10.689926417850188,0.5060005187988317,0.6910187594795367,1.0606997966766407,0.03903440936194613,2.0823651839913335,0.5498671030192952,1.571532490333988,-0.9784187203979542,91.89716913566289,34.06643401022162,0.5108326936573467,7,-0.6539993286132848,-1.783999443054201,-1.3189997673034703,0.8225002288818324,-1.8499994277954155,0,-0.07697716187412273,-2.1016786144359223,16.680000305175778,-1.5436835672753393,16.374000549316403,1.3169436497141576,16.368000030517578,-0.07697716187412273
4955,2019-07-23,17.700000762939453,17.889999389648438,17.32200050354004,17.395999908447266,11930070.0,0.03690691736252649,-1.5132712741267123,0.7524786131097322,81.03448984597335,70.82985514094017,-1.3835617100454414,-1.694854490139008,-1.6378638813342121,0.5782713603783876,9.597381304410824,0.8199996948242152,0.6401288641287692,1.5593008041381822,0.3811962846218613,2.737405323654505,0.97024854438002,2.1483530638963426,-1.45996106511841,89.14293561662946,29.134461169689807,0.589052259758161,7,-0.9150009155273438,-2.0450010299682617,-1.9965007305145264,0.19249916076660156,-2.724000930786133,1,-0.1163841994815028,-1.2792803629115563,17.069999694824222,-2.1016786144359223,16.680000305175778,-1.5436835672753393,16.374000549316403,-0.1163841994815028
4956,2019-07-24,18.101999282836914,18.16399955749512,17.757999420166016,17.965999603271484,8101508.0,0.022711779806200427,2.1230752301653677,0.4473661095216584,82.42343778671344,72.25243130994313,-1.6113799554850239,-1.952657187789363,-2.0717327624767634,0.1588539009356431,8.819203559905521,0.4639987945556676,0.6010594081592089,1.8061993598937995,0.45618591787769347,3.156212801909904,1.1311926388857465,2.4812060809018526,-1.5979660343234876,96.83994505435733,34.99456664433918,0.6750067210080524,7,-1.1799993515014648,-1.9379997253417969,-2.9019992351531982,-0.5844993591308594,-2.6879997253417987,2,-0.13048279777351657,-1.5132712741267123,17.700000762939453,-1.2792803629115563,17.069999694824222,-2.1016786144359223,16.680000305175778,-0.13048279777351657
4957,2019-07-25,17.729999542236328,18.23200035095215,17.552000045776367,18.190000534057614,9720283.0,-0.02055020193008683,1.4999982469242286,-3.3823682033013776,72.98919760241839,72.59198970976377,-1.0689872367408135,-1.460035044613786,-1.7499296969759293,0.5054263706451536,8.024810319683159,0.6800003051757812,0.6318624472971699,1.310099649429322,-0.08975564516338252,2.7099549440220265,0.6101720021329697,2.0100272967256743,-0.9271723581061977,70.64324458776197,6.051655964693964,0.6999276472963523,7,-0.6439995765686035,-1.362999439239502,-2.5299994945526123,-0.21249961853027344,-1.9819993972778338,3,-0.12036096331758617,2.1230752301653677,18.101999282836914,-1.5132712741267123,17.700000762939453,-1.2792803629115563,17.069999694824222,-0.12036096331758617
4958,2019-07-26,17.841999053955078,17.969999313354492,17.70800018310547,17.8799991607666,5159713.0,0.006316949498613722,1.4036572028522682,0.08260874973566756,76.71894430837854,73.12803772860279,-0.9865628226462952,-1.4667190498617302,-1.9123751557362603,0.3654388030697717,7.840441386230496,0.26199913024902344,0.6767948490949465,1.3074992179870613,-0.16584664204636468,2.780845078020487,0.5708262879703483,2.0441721480037742,-0.7533372364605455,75.40976114854587,8.721456378806408,0.7366729300167133,7,-0.6559991836547852,-1.3739986419677734,-2.6419990062713623,-0.32449913024902344,-2.2479991912841797,4,-0.14998312014543824,1.4999982469242286,17.729999542236328,2.1230752301653677,18.101999282836914,-1.5132712741267123,17.700000762939453,-0.14998312014543824
4959,2019-07-29,17.465999603271484,17.756000518798828,17.402000427246097,17.739999771118164,5595635.0,-0.02107384097188625,1.3137135128059456,7.210510465291372,76.85802400840849,73.52700505713503,-0.4840004809667917,-1.0445665911772153,-1.5844293506007343,0.7101014411104103,8.563184320208846,0.4399986267089808,0.7170174338689748,0.8681998252868652,-0.6526529579282112,2.3890526085019435,0.10777343367932701,1.6286262168944035,-0.14867007908542718,15.824079546931264,-55.713345177282356,0.7604263916075388,7,-0.2799997329711914,-0.98699951171875,-2.2659995555877686,0.05150032043457031,-1.7259998321533203,0,-0.12321078223136428,1.4036572028522682,17.841999053955078,1.4999982469242286,17.729999542236328,2.1230752301653677,18.101999282836914,-0.12321078223136428
4960,2019-07-30,17.013999938964847,17.50200080871582,16.784000396728516,17.488000869750973,8816718.0,-0.025878831705800298,1.8605548019894147,1.7299293446103252,65.59323440256303,72.89552153430556,0.08652149316313285,-0.5500424810748363,-1.158937235771095,1.1335659520961059,8.922324832833027,0.7180004119873047,0.7525974738431387,0.37130012512207244,-1.1426690866675315,1.8852693369116764,-0.38568448077272777,1.1282847310168744,1.2180004119873011,15.883946789186842,-56.21892355173005,0.7569846058948015,7,0.20300006866454723,-0.4839997291564977,-1.8739998340606725,0.5034999847412074,-0.9739990234375,1,-0.10544255779779843,1.3137135128059456,17.465999603271484,1.4036572028522682,17.841999053955078,1.4999982469242286,17.729999542236328,-0.10544255779779843
4961,2019-07-31,17.020000457763672,17.42799949645996,16.992000579833984,17.068000793457028,6600698.0,0.0003526812519307754,-7.384587169423761,0.1012663321435841,65.49577181612398,72.65760913218313,0.20420805652534924,-0.4990925424731998,-1.1972091105367255,1.105002686899116,9.329245369628072,0.43599891662597656,0.7535475007951504,0.32490062713623047,-1.1636585944532847,1.8134598487257456,-0.41937898365852533,1.069180237930988,1.1830398941040023,16.298347271819583,-55.96465720916329,0.7442796107947574,7,0.35699939727783203,-0.41700029373168945,-2.0355005264282227,0.4974994659423828,-0.04599952697753906,2,-0.12009404057788853,1.8605548019894147,17.013999938964847,1.3137135128059456,17.465999603271484,1.4036572028522682,17.841999053955078,-0.12009404057788853
4962,2019-08-01,17.420000076293945,17.52400016784668,17.110000610351562,17.381999969482422,7260793.0,0.0235017395870758,2.3658460942043034,-0.7916633553207293,68.89685187426593,73.41857292109795,-0.03555154146352635,-0.8425832097904298,-1.6269804105806713,0.6873314776255199,9.96261889831592,0.5039997100830078,0.7677597506272704,0.6616002082824721,-0.8377079381343968,2.160908354699341,-0.08805386492596412,1.4112542814909084,0.7546594764709447,53.6256543450117,-20.02779877417126,0.7496540732084349,8,0.01900005340576172,-0.7399997711181641,-2.50350022315979,0.09749984741210938,-0.4920005798339844,3,-0.11515502353692297,-7.384587169423761,17.020000457763672,1.8605548019894147,17.013999938964847,1.3137135128059456,17.465999603271484,-0.11515502353692297
4963,2019-08-02,16.327999114990234,16.81599998474121,16.170000076293945,16.620000839233402,13040349.0,-0.06268662207354203,-1.1250003921359488,-7.684234302063036,49.93497484977661,71.10499183273575,1.1189350795790602,0.273688472617323,-0.55535859324449,1.7507405505810958,10.651899903941786,1.25,0.7690560753100826,-0.43690071105957173,-1.9270787375714704,1.053277315452327,-1.181989724315521,0.3081883021963776,1.818847254653928,9.96210558723111,-57.93422877034725,0.7450890132559496,8,0.8730010986328125,0.4310011863708496,-1.3884992599487305,1.1895008087158203,1.0320014953613281,4,-0.035521741883196234,2.3658460942043034,17.420000076293945,-7.384587169423761,17.020000457763672,1.8605548019894147,17.013999938964847,-0.035521741883196234
4964,2019-08-05,15.788000106811525,16.142000198364258,15.616000175476074,16.035999298095707,12519359.0,-0.0330719645668619,1.2869516902804565,0.8493072838078772,44.8598120428916,67.08558318794888,1.6292962269853657,0.8342499771792031,-0.034825587142455205,2.261192251040642,11.522302138284854,0.7119989395141602,0.7785239289971173,-0.962799739837644,-2.4856409760943503,0.5600414964190641,-1.724220357965999,-0.20137912170928907,2.2797724110986284,9.014671489686366,-54.39945411101046,0.761420618128354,8,1.1360001564025861,1.1360001564025861,-0.8600001335144061,1.7294998168945295,1.662000656127928,0,-0.012287828909814058,-1.1250003921359488,16.327999114990234,2.3658460942043034,17.420000076293945,-7.384587169423761,17.020000457763672,-0.012287828909814058
4965,2019-08-06,15.812000274658205,16.104000091552734,15.711999893188475,15.8100004196167,5454488.0,0.0015201525009063133,-2.959579807243022,-0.008063957915145196,44.55755691989208,62.8782630916354,1.4631890587108547,0.8643306172019241,-0.07931687766824247,2.2090810556845586,11.991266653317027,0.3920001983642596,0.788945676283678,-0.9449995994567839,-2.450533079181442,0.5605338802678741,-1.6977663393191111,-0.19223285959445668,2.108665902705903,10.272541926932046,-49.1984035385027,0.7527667398623289,8,1.1119999885559064,1.1119999885559064,-0.4735002517700213,1.7054996490478498,2.177999496459959,1,-0.004553535434440592,1.2869516902804565,15.788000106811525,-1.1250003921359488,16.327999114990234,2.3658460942043034,17.420000076293945,-0.004553535434440592
4966,2019-08-07,16.069999694824222,16.233999252319336,15.776000022888185,15.977999687194824,6910828.0,0.016316684523431935,1.1809532675902104,46.00333810201146,47.1641694381361,60.00881551782625,0.9908352185397966,0.6523804702102041,-0.35652147362884357,1.923466950437028,12.486423281890108,0.45799922943115057,0.7459778173487024,-0.6950001716613734,-2.1831836444876807,0.7931833011649321,-1.439091908074527,0.049091564751780226,1.712386522426602,23.79452416999613,-31.89421176266461,0.7440917364131528,8,0.7230000495910609,0.854000568389889,-0.6904995441436803,1.4475002288818324,1.9680004119873011,2,-0.0018667566811800818,-2.959579807243022,15.812000274658205,1.2869516902804565,15.788000106811525,-1.1250003921359488,16.327999114990234,-0.0018667566811800818
4967,2019-08-08,16.596000671386722,16.620000839233402,16.152000427246097,16.351999282836914,6410599.0,0.032731859772960226,2.205463345809332,2.652188786034828,49.247314841843895,56.95641224376684,0.3207952106494183,0.18882931112547752,-0.8869847777595474,1.360574425188947,12.772493215366513,0.5500011444091797,0.613887103125812,-0.2024992465972879,-1.6404782386875816,1.2354797454930058,-0.9214887426424347,0.5164902494478589,1.056402383357618,81.66672097312973,27.61766664472195,0.7189894960451467,8,0.08999967575072887,0.327999591827389,-1.166000366210941,0.9214992523193324,1.9440002441406214,3,0.022776587376929003,1.1809532675902104,16.069999694824222,-2.959579807243022,15.812000274658205,1.2869516902804565,15.788000106811525,0.022776587376929003
4968,2019-08-09,16.22599983215332,16.670000076293945,16.153999328613278,16.56599998474121,4834625.0,-0.022294578468614046,-1.1322293857090897,-1.3934353185801074,42.41007244838061,53.128862070430415,0.48886991931689394,0.6127723272075585,-0.5275140850736335,1.6993008981212299,12.82961636080439,0.5160007476806676,0.415464432077016,-0.5868000984191895,-1.9941952828463627,0.8205950860079838,-1.290497690632776,0.11689749379439718,1.3042190498349235,57.87473568108549,8.257410374048689,0.7036975922135866,8,0.34400033950805664,0.698000431060791,-0.7904996871948242,1.2915000915527344,2.2880001068115234,4,0.04326387720746583,2.205463345809332,16.596000671386722,1.1809532675902104,16.069999694824222,-2.959579807243022,15.812000274658205,0.04326387720746583
4969,2019-08-12,16.059999465942386,16.488000869750973,15.92199993133545,16.329999923706055,3420197.0,-0.010230516943676382,-1.0732653068353575,0.7941186370317076,33.90893156636554,49.608383977519594,0.485512053751318,0.7981124228986225,-0.3697410641266963,1.8274749525959422,13.675844645556461,0.5660009384155238,0.25088075184634917,-0.7391004562377894,-2.171236934239154,0.6930360217635751,-1.4551686952384735,-0.023032217237105357,1.355366293655127,36.3256269561275,-7.949441560185754,0.7160682390006824,8,0.5100007057189906,0.864000797271725,-0.5989992618560827,1.4250001907348597,2.1319999694824183,0,0.08094652475960662,-1.1322293857090897,16.22599983215332,2.205463345809332,16.596000671386722,1.1809532675902104,16.069999694824222,0.08094652475960662
4970,2019-08-13,16.326000213623047,16.525999069213867,15.706000328063965,16.049999237060547,7260814.0,0.016562936271869333,1.426036487988759,-1.0222241060201607,32.09678715647058,45.89738568200254,0.12477700022835592,0.5616978200031717,-0.5993319758536728,1.5309580102752314,14.838233673772924,0.8199987411499023,0.05398169201789571,-0.4735997200012214,-1.905032827408263,0.9578333874058202,-1.189316273704744,0.2421168337023012,0.9814036109271811,64.31535762301561,25.586881196730644,0.7157165537035209,8,0.24399995803833008,0.5980000495910645,-0.8285000324249268,1.1564998626708984,1.88800048828125,1,0.06884727028108806,-1.0732653068353575,16.059999465942386,-1.1322293857090897,16.22599983215332,2.205463345809332,16.596000671386722,0.06884727028108806
4971,2019-08-14,15.423999786376953,16.42799949645996,15.387999534606935,16.350000381469727,9147894.0,-0.055249321048852496,-1.0841659659047511,-3.355062748783724,28.998187150797193,41.46420071272824,0.8678390731404626,1.4644321713075996,0.3266396819518871,2.39305523592623,15.99985519741952,1.0399999618530256,-0.15378759184160629,-1.3284001350402832,-2.8771989215609857,0.22039865148041926,-2.102799528300636,-0.554000741779932,1.7819198192288255,2.8081307768126456,-30.566274142140685,0.7743993932603516,8,0.6779999732971191,1.386000156402588,0.1120004653930664,2.058500289916992,2.6660003662109375,2,0.1663641091986785,1.426036487988759,16.326000213623047,-1.0732653068353575,16.059999465942386,-1.1322293857090897,16.22599983215332,0.1663641091986785
4972,2019-08-15,14.878000259399414,15.597999572753904,14.67199993133545,15.5,11383393.0,-0.035399347415693394,1.2640608860089546,0.6717055516992076,24.98313684063433,38.691774267267995,1.1346571764752902,1.994887512470573,0.8880521078169625,2.899403607550461,17.51324745076549,0.9259996414184553,-0.3149762980023141,-1.7995996475219727,-3.5559404099358005,-0.04325888510814657,-2.6777700287288866,-0.9214292663150587,2.182485740526456,10.310325981895463,-17.013783397059736,0.8781703812069133,8,0.7929997444152832,1.5739998817443848,0.6974999904632568,2.51200008392334,2.5480003356933594,3,0.21239412503812316,-1.0841659659047511,15.423999786376953,1.426036487988759,16.326000213623047,-1.0732653068353575,16.059999465942386,0.21239412503812316
4973,2019-08-16,15.18000030517578,15.260000228881836,14.994000434875488,15.100000381469727,6341602.0,0.020298429930835082,1.2166670640313442,-0.1286172943236394,30.461552105157736,37.09196760751978,0.7293916453048706,1.659850760230773,0.6073552395636863,2.566211351902341,18.367020454350808,0.3819999694824219,-0.48324303270464597,-1.422599601745608,-3.3022849032558472,0.4570856997646313,-2.3624422525007294,-0.4827569509904883,1.6416370878910502,27.400248655004717,-1.3215912075015304,0.9398426507551201,8,0.4909996986389178,1.2719998359680194,0.482499837875368,2.114999771118166,1.9079990386962908,4,0.22134390927554448,1.2640608860089546,14.878000259399414,-1.0841659659047511,15.423999786376953,1.426036487988759,16.326000213623047,0.22134390927554448
4974,2019-08-19,15.755999565124512,15.80799961090088,15.4399995803833,15.477999687194824,6744912.0,0.037944614517058994,-1.079095679910354,3.475001788141126,39.47104137083851,36.526799213180496,0.16581272221460885,1.0333425062863029,0.058759944041742784,1.9625316456289887,18.489120778019156,0.6279993057251012,-0.7084499376803706,-0.7809003353118911,-2.6835145875197597,1.1217139168959758,-1.7322074614158254,0.17040679079204324,0.8506740817691814,58.468184350372084,26.960728475857806,0.9513071261039336,8,-0.08499956130981445,0.6960005760192871,-0.20099949836730957,1.5390005111694336,1.1999998092651403,0,0.17504445607786723,1.2166670640313442,15.18000030517578,1.2640608860089546,14.878000259399414,-1.0841659659047511,15.423999786376953,0.17504445607786723
4975,2019-08-20,15.640000343322756,15.937999725341795,15.595999717712402,15.75,4680225.0,-0.007362225501612585,-2.4545296914058747,-0.39568239200833655,38.65877727490256,35.58175563948788,0.2847974537099951,1.0404427188105796,0.18493887242110496,2.065462819572515,17.548066589939854,0.34200000762939275,-0.7754105428509206,-0.7938995361328107,-2.6539597970751903,1.066160724809567,-1.7239296666039987,0.13613059433837904,0.7732059320151148,55.12532185158423,20.797858601969743,0.9300301304711891,8,0.030999660491941583,0.8119997978210431,-0.09250044822693049,1.6549997329711896,1.1099996566772443,1,0.16317129386711193,-1.079095679910354,15.755999565124512,1.2166670640313442,15.18000030517578,1.2640608860089546,14.878000259399414,0.16317129386711193
4976,2019-08-21,15.739999771118164,15.862000465393065,15.661999702453613,15.694000244140625,4868189.0,0.006393825166257194,-2.636357331113853,-0.41817882316222726,35.47717678126365,34.05174029942341,0.14870244018107215,0.7951847063139219,0.10048852596940527,1.9585923495958752,16.242169837090525,0.22200012207030895,-0.770037148011717,-0.5758001327514641,-2.2836245095366188,1.1320242440336905,-1.4297123211440415,0.2781120556411132,0.49908586981946357,84.36019064449874,50.30617945444687,0.8539121883925778,8,-0.0689997673034668,0.7120003700256348,-0.16949963569641113,1.515000343322754,1.1820011138916016,2,0.15717922279298624,-2.4545296914058747,15.640000343322756,-1.079095679910354,15.755999565124512,1.2166670640313442,15.18000030517578,0.15717922279298624
4977,2019-08-22,15.595999717712402,15.784000396728516,15.44200038909912,15.640000343322756,4810830.0,-0.009148669345598881,1.0602364647486089,-0.9565451756023109,42.43176721825043,34.05415082940895,0.15190987215769347,0.8127855486630899,0.2626824758160389,2.0905829666916063,15.411273201654419,0.3420000076293963,-0.7679772478102187,-0.6131001949310289,-2.212087269860188,0.985886879998132,-1.4125937323956101,0.18639334253355067,0.4863773522650092,63.771158401988295,25.567986079029502,0.7994935374645802,8,0.0029997825622558594,0.8560004234313965,0.00800013542175293,1.4415006637573242,1.0100011825561523,3,0.15991282893157832,-2.636357331113853,15.739999771118164,-2.4545296914058747,15.640000343322756,-1.079095679910354,15.755999565124512,0.15991282893157832
4978,2019-08-23,15.166000366210938,15.75,15.062000274658205,15.711999893188475,8008857.0,-0.027571131013365835,1.212218688957913,12.408903723611232,43.41938465201781,35.11086783892587,0.46459273372946974,1.0877986008433425,0.7319800535715881,2.492841488549651,14.702920024211064,0.6879997253417951,-0.8137215950816667,-0.9092996120452881,-2.375282811614145,0.556683587523569,-1.6422912118297184,-0.17630801226085957,0.7753389899022771,11.872164014666406,-28.782931698371815,0.7329915997844287,8,0.4329991340637207,1.2859997749328613,0.4379994869232178,1.871500015258789,1.3459987640380895,4,0.14901755072596456,1.0602364647486089,15.595999717712402,-2.636357331113853,15.739999771118164,-2.4545296914058747,15.640000343322756,0.14901755072596456
4979,2019-08-26,15.314000129699707,15.404000282287598,14.899999618530273,15.0,4487687.0,0.009758654880327233,1.0404867209655655,-0.5750923108631653,44.86597728131211,36.529666741686036,0.22310662575856988,0.8119385715659178,0.6266467175004848,2.312219126683143,14.678958779381734,0.5040006637573242,-0.9169157546987989,-0.6536998748779297,-2.0009961106126397,0.6935963608567803,-1.3273479927452847,0.019948242989425324,0.5004052839357307,39.88443820503451,-4.4232529987569364,0.6736481178673551,8,0.23599958419799805,1.1380000114440918,0.39350008964538574,1.2589998245239258,1.0460004806518555,0,0.11584166116937,1.212218688957913,15.166000366210938,1.0602364647486089,15.595999717712402,-2.636357331113853,15.739999771118164,0.11584166116937
4980,2019-08-27,15.220000267028807,15.394000053405762,15.130000114440918,15.380000114440918,6109228.0,-0.006138165200129442,1.8085140920804335,-0.509553443704391,40.930436925716926,37.855472272232674,0.16061177682392902,0.8059676514857745,0.7725783792499712,2.3594977798326884,15.807397479338672,0.26399993896484375,-0.9564763041587145,-0.6579997539520281,-1.9497243091682126,0.6337248012641581,-1.3038620315601204,-0.012137476343935916,0.5299997329711932,33.264071392670466,-13.075009349974401,0.645862277608093,8,0.08499956130981623,1.231999874114992,0.6310000419616717,1.0299997329711932,0.6440000534057635,1,0.11406038613031777,1.0404867209655655,15.314000129699707,1.212218688957913,15.166000366210938,1.0602364647486089,15.595999717712402,0.11406038613031777
4981,2019-08-28,14.97599983215332,15.220000267028807,14.815999984741213,15.220000267028807,7112297.0,-0.016031565742089082,2.3114718217101418,1.5250041723290853,31.60761709580568,38.59152563391837,0.3736764907285366,0.9370270243565741,1.0564298723734424,2.5528400324362295,17.128892755693737,0.4040002822875941,-0.9458312150491892,-0.7998001575469971,-2.033209294111458,0.43360897901746576,-1.4165047258292276,-0.18309558926476655,0.6662001609802246,16.528902821810608,-24.294639079069423,0.6167045682822313,8,0.4010000228881836,1.4760003089904785,1.24399995803833,1.199000358581543,1.0979995727539062,2,0.11845620911653043,1.8085140920804335,15.220000267028807,1.0404867209655655,15.314000129699707,1.212218688957913,15.166000366210938,0.11845620911653043
4982,2019-08-29,15.413999557495115,15.526000022888185,14.960000038146973,15.003999710083008,6856443.0,0.02924677685969357,-1.2730959995404043,-1.6803242486896823,40.921281319107784,39.753717768801714,0.02201958603655818,0.3594672898355391,0.6472997975262249,2.0610095165466316,18.139243256441308,0.5659999847412127,-0.9414802309568948,-0.2615004062652613,-1.229674997978078,0.7066741854475556,-0.7455877021216697,0.22258688959114714,0.1311804294586203,64.02564914179499,24.311415744373377,0.48408729585640886,8,-0.036999702453611505,1.0380005836486834,1.1290001869201678,0.5040006637573242,0.7800006866455096,3,0.0978332276376237,2.3114718217101418,14.97599983215332,1.8085140920804335,15.220000267028807,1.0404867209655655,15.314000129699707,0.0978332276376237
4983,2019-08-30,15.748000144958494,15.895999908447266,15.420000076293945,15.420000076293945,5801897.0,0.021668651683655282,-1.9024373933295147,0.8000004652071558,46.637937218200896,40.55003952961975,-0.24913649747894695,-0.02130564006040281,0.34799919300205495,1.6744939820416764,18.63426644907997,0.4820003509521502,-0.8292679197142512,0.1015001296997049,-0.8178990887648734,1.020899348164285,-0.35819947953258513,0.5611997389319949,-1.076000213623045,86.29631722742113,44.24689658022799,0.4596996092322899,8,-0.3710002899169904,0.5729994773864764,0.9784998893737811,0.1700000762939453,-0.11600017547607244,4,0.05448315642699164,-1.2730959995404043,15.413999557495115,2.3114718217101418,14.97599983215332,1.8085140920804335,15.220000267028807,0.05448315642699164
4984,2019-09-02,15.593999862670898,15.842000007629395,15.522000312805176,15.793999671936035,2524211.0,-0.00977903739332242,1.1621565892022334,-0.6097553884041401,41.916953632620384,40.91205912492173,-0.13469735624564194,0.12376070194180322,0.5358188134795867,1.7758280417241536,18.455831939976807,0.31999969482421875,-0.6306032994730479,-0.042800140380858664,-0.9600044818692055,0.8744042011074882,-0.5014023111250303,0.41580203036331476,-0.8975199317932123,72.03703082310925,31.448997863009374,0.45860217074417337,9,-0.23799991607666016,0.6200003623962402,1.2330002784729004,0.3240003585815412,0.31799983978271484,0,0.058868749240895246,-1.9024373933295147,15.748000144958494,-1.2730959995404043,15.413999557495115,2.3114718217101418,14.97599983215332,0.058868749240895246
4985,2019-09-03,15.739999771118164,15.767999649047852,15.473999977111815,15.576000213623047,4642028.0,0.009362569560922074,1.6727326322360425,-0.8199985694871611,54.18876190639929,42.9911241388257,-0.2961655882009442,-0.02941816019975363,0.4193910648279342,1.5786418162489113,18.292706091151917,0.29399967193603693,-0.4826368960395939,0.10679979324340749,-0.8080713708293885,1.0216709573162035,-0.3506357887929923,0.5642353752798055,-1.0195294406890856,85.55554181950473,38.52845548788778,0.457435582036398,9,-0.3839998245239258,0.3580002784729004,1.0925002098083496,0.17800045013427557,0.42799949645996094,1,0.039390142836663644,1.1621565892022334,15.593999862670898,-1.9024373933295147,15.748000144958494,-1.2730959995404043,15.413999557495115,0.039390142836663644
4986,2019-09-04,16.040000915527347,16.11400032043457,15.836000442504885,16.030000686645508,5052818.0,0.019059793441653428,2.5190072069244196,0.06097716990570069,66.47760866237277,45.66288429928374,-0.6136703177059015,-0.34971188080173654,0.15537894940467467,1.2265555717093157,18.121169075366506,0.37400054931640625,-0.4290721219722151,0.4083008766174352,-0.5036486760450849,1.3202504292799553,-0.04767389971382485,0.8642756529486952,-1.2960199935379055,93.58757480019567,40.18455580235245,0.4559747763312605,9,-0.5750007629394567,0.05799913406371715,0.8334991931915248,-0.21400070190430043,0.8379993438720668,2,-0.010972605052809059,1.6727326322360425,15.739999771118164,1.1621565892022334,15.593999862670898,-1.9024373933295147,15.748000144958494,-0.010972605052809059
4987,2019-09-05,16.974000930786133,17.003999710083008,16.270000457763672,16.270000457763672,9980942.0,0.058229424061605695,-1.0852237475582431,70.39843600989298,71.5728840833601,48.791050902766216,-1.4881382790822606,-1.3217056034390957,-0.7390318683780883,0.23571272495291495,18.69736629591448,0.9639987945556605,-0.33273503727297715,1.3234008789062504,0.31657170287752834,2.3302300549349706,0.8199862908918902,1.8268154669206105,-2.175219232858886,98.10613723280255,39.70317541347481,0.5034145880143603,9,-1.0640010833740234,-0.8760008811950684,0.01599907875061035,-1.148000717163086,-0.3300018310546875,3,-0.0530223563406641,2.5190072069244196,16.040000915527347,1.6727326322360425,15.739999771118164,1.1621565892022334,15.593999862670898,-0.0530223563406641
4988,2019-09-06,16.92799949645996,17.13800048828125,16.922000885009766,17.058000564575195,5795381.0,-0.0027101114530244663,-2.0422845476036966,-0.18466048404357638,66.15214359785872,51.156180493493615,-1.3029297762430243,-1.2863683294524755,-0.6628953874184553,0.22578311768293702,19.454584031109206,0.21599960327148438,-0.21998017588484586,1.2422994613647464,0.10989420021501672,2.374704722514478,0.6760968307898807,1.8085020919396122,-1.9969047178033694,87.37975196451691,27.78769823827261,0.5662026305748654,9,-0.9509992599487305,-1.0229992866516113,0.1315007209777832,-1.101999282836914,0.06400108337402344,4,-0.043360070543056906,-1.0852237475582431,16.974000930786133,2.5190072069244196,16.040000915527347,1.6727326322360425,15.739999771118164,-0.043360070543056906
4989,2019-09-09,17.360000610351562,17.384000778198242,16.908000946044922,16.908000946044922,4441393.0,0.025519915332106624,-1.1061955118196627,-3.4768919275800347,71.80526005135427,54.586716396342204,-1.5803783442051245,-1.7033127127236298,-1.0800749117697421,-0.2669109990649794,20.030650365132495,0.4759998321533203,-0.13763841465369886,1.609300518035889,0.25829269444828284,2.960308341623495,0.9337966062420868,2.2848044298296912,-2.252353374924999,98.74344723661748,36.992418332336285,0.6755039117938028,9,-1.260000228881836,-1.3320002555847168,-0.38000035285949707,-1.5340003967285156,-0.6879997253417969,0,-0.09953920392368842,-2.0422845476036966,16.92799949645996,-1.0852237475582431,16.974000930786133,2.5190072069244196,16.040000915527347,-0.09953920392368842
4990,2019-09-10,17.450000762939453,17.66200065612793,17.229999542236328,17.25200080871582,6481022.0,0.005184340404586374,-2.5702204462519407,0.4380533214053625,71.73359592077968,59.04515848800598,-1.4760047445370343,-1.7969168537244027,-1.1511940410568684,-0.4234451281954392,20.4591978447855,0.43200111389160156,-0.017501176998182544,1.6431006431579593,0.11007550586354142,3.1761257804523773,0.8765880745107495,2.409613211805169,-2.1147181732357225,88.389930537421,28.280243185584027,0.7665125686472091,9,-1.139000415802002,-1.2830004692077637,-0.5260004997253418,-1.6240005493164062,-0.9860000610351598,1,-0.08813759273594235,-1.1061955118196627,17.360000610351562,-2.0422845476036966,16.92799949645996,-1.0852237475582431,16.974000930786133,-0.08813759273594235
4991,2019-09-11,17.989999771118164,18.20199966430664,17.59600067138672,17.63599967956543,9377018.0,0.030945500548376303,-1.7926342621077613,1.7878796636129815,77.64432463933846,63.12549663469829,-1.7248982424469297,-2.2501892978825673,-1.6610056728659757,-1.0288707345762695,20.706356480534172,0.7519989013671875,0.1103854936800559,2.054799652099609,0.25109688359671267,3.8585024206025054,1.15294826784816,2.9566510363510563,-2.37551101344353,89.02691613586015,28.16670704549739,0.9018513842514477,9,-1.178999900817871,-1.5529999732971191,-1.0659995079040527,-2.163999557495117,-1.6979999542236364,2,-0.10127851732745152,-2.5702204462519407,17.450000762939453,-1.1061955118196627,17.360000610351562,-2.0422845476036966,16.92799949645996,-0.10127851732745152
4992,2019-09-12,18.038000106811523,18.350000381469727,17.766000747680664,18.13999938964844,7559299.0,0.002668167665595078,1.2375410608778898,-0.2881334928178206,86.37280900298617,67.54048238856332,-1.5215477929606571,-2.160059377758312,-1.6835057418491246,-1.1378926097187971,20.194776735046965,0.5839996337890625,0.28415925183305113,1.9447999954223647,-0.015769135693425085,3.9053691265381545,0.9645154298644698,2.9250845609802596,-2.0612598222084078,78.36335667036585,10.839429930290038,0.980284565557895,9,-1.125999927520752,-1.5269999504089355,-1.1795001029968262,-2.2119998931884766,-1.0780010223388707,3,-0.06430867283197705,-1.7926342621077613,17.989999771118164,-2.5702204462519407,17.450000762939453,-1.1061955118196627,17.360000610351562,-0.06430867283197705
4993,2019-09-13,18.540000915527344,18.645999908447266,18.003999710083008,18.040000915527344,8224276.0,0.027830181047967528,-1.2447464770885712,-4.901995250294348,87.49415592491123,72.60461597659562,-1.7722219178399854,-2.526990890978084,-2.155065719035708,-1.7020482898031375,19.7639818505926,0.6420001983642578,0.5576101138264686,2.278800773620606,0.08567184593308141,4.471929701308129,1.1822363097768438,3.3753652374643686,-2.18353901542557,93.90108997686598,21.93576522346042,1.0965644638437617,9,-1.4800009727478027,-1.8810009956359863,-1.7350006103515625,-2.714000701904297,-1.8540000915527344,4,-0.10226546505766287,1.2375410608778898,18.038000106811523,-1.7926342621077613,17.989999771118164,-2.5702204462519407,17.450000762939453,-0.10226546505766287
4994,2019-09-16,18.513999938964844,18.573999404907227,18.246000289916992,18.309999465942386,5158792.0,-0.00140242585105399,1.0246896137611925,0.40800094604491477,88.89932758621862,76.46134549657556,-1.439878696596118,-2.4071912103311845,-2.0941719582970713,-1.7360304735632894,20.34579718135338,0.3279991149902344,0.7711796549698882,2.1148997783660874,-0.28185986940718166,4.5116594261393566,0.9165199544794547,3.313279602252722,-1.74542119736088,90.67797066778736,13.246423463652505,1.198379823886634,9,-1.2729997634887695,-1.8550000190734863,-1.7669997215270996,-2.687999725341797,-1.9640007019042969,0,-0.08220802442197461,-1.2447464770885712,18.540000915527344,1.2375410608778898,18.038000106811523,-1.7926342621077613,17.989999771118164,-0.08220802442197461
4995,2019-09-17,18.191999435424805,18.45400047302246,17.93000030517578,18.4379997253418,5818748.0,-0.017392270962600098,2.7697611712966457,-1.2058809779814326,87.29122368718467,78.77396938822133,-0.8196829568166777,-1.9860228862206384,-1.7279860460664054,-1.473700269611676,20.95598598370974,0.5839996337890625,0.9405788769408119,1.6652993202209458,-0.8309627338553689,4.161561374297261,0.4171682931827867,2.913430347259103,-1.0854848837890465,56.76182829490174,-27.201414066743418,1.2481310270381576,9,-0.7339992523193359,-1.5329995155334473,-1.4449992179870605,-2.365999221801758,-0.9499988555908203,1,-0.08355313311274548,1.0246896137611925,18.513999938964844,-1.2447464770885712,18.540000915527344,1.2375410608778898,18.038000106811523,-0.08355313311274548
4996,2019-09-18,18.214000701904297,18.483999252319336,18.07999992370605,18.149999618530273,4167025.0,0.001209392434162515,-2.9607685475198817,-0.26016669897266537,85.93423674380581,80.36967523938196,-0.5597338884646135,-1.9111611703557685,-1.7117920622261522,-1.5545723133754379,21.611860610236327,0.4039993286132848,1.167959511728327,1.5636005401611328,-1.0124364798682777,4.1396375601905415,0.27558203014642757,2.851619050175838,-0.8303787860424663,50.909134257964816,-34.10646840866078,1.2880185100147046,9,-0.4370002746582031,-1.5550007820129395,-1.4670004844665527,-2.38800048828125,-0.6319999694824219,2,-0.09607993480625254,2.7697611712966457,18.191999435424805,1.0246896137611925,18.513999938964844,-1.2447464770885712,18.540000915527344,-0.09607993480625254
4997,2019-09-19,18.09000015258789,18.32999992370605,18.030000686645508,18.214000701904297,4699153.0,-0.006807979825291355,-1.459015368259746,-1.9374757860229475,81.7687905928474,82.10485823882514,-0.2914277657555395,-1.6767016408524213,-1.5507654565832993,-1.4919587841278883,21.969038236996212,0.2999992370605433,1.3375636175745598,1.3148999691009529,-1.2875493990087428,3.9173493372106485,0.013675285046105046,2.6161246531558007,-0.47915019806068315,22.346359785822745,-59.925131449807026,1.301224684054848,9,-0.3129997253417969,-1.4310002326965332,-1.634000301361084,-2.2639999389648438,0.01399993896484375,3,-0.09939194696115838,-2.9607685475198817,18.214000701904297,2.7697611712966457,18.191999435424805,1.0246896137611925,18.513999938964844,-0.09939194696115838
4998,2019-09-20,17.426000595092773,18.11400032043457,17.392000198364258,18.02199935913086,13957194.0,-0.03670533730759129,-1.1747006121329284,4.80642035316557,71.83028806554432,82.10763912929072,0.503601182466344,-0.879815920560894,-0.8571435074876277,-0.8936709097460849,21.42570137534996,0.7220001220703125,1.433358645024974,0.5379004001617425,-1.964713684166572,3.040514484490055,-0.7134066420024148,1.7892074423258997,1.2199993133544922,2.8765160365849725,-77.35636288803843,1.2513070421641566,9,0.5119991302490234,-0.6950006484985352,-1.3645005226135254,-1.6000003814697266,0.5819988250732422,4,-0.026741736181929654,-1.459015368259746,18.09000015258789,-2.9607685475198817,18.214000701904297,2.7697611712966457,18.191999435424805,-0.026741736181929654
4999,2019-09-23,17.08799934387207,17.384000778198242,16.856000900268555,17.351999282836914,6687475.0,-0.019396375512341302,2.2194826944547823,0.44295383630690455,65.36003964217718,81.39946620944598,0.892854708630761,-0.4238265231945917,-0.5055384618264398,-0.6236946005821871,20.393672966872362,0.5699996948242188,1.4206679502769752,0.11119918823242259,-2.2797676699505445,2.5021660464153896,-1.0842842408590592,1.3066826173239061,1.532920570373534,14.250533074021135,-62.611214692601976,1.195483429091483,9,0.6630010604858398,-0.35699939727783203,-1.0264992713928223,-1.2619991302490234,0.7620010375976562,0,-0.023525195185685743,-1.1747006121329284,17.426000595092773,-1.459015368259746,18.09000015258789,-2.9607685475198817,18.214000701904297,-0.023525195185685743
5000,2019-09-24,16.955999374389652,17.229999542236328,16.736000061035153,17.149999618530273,4953114.0,-0.007724717611822363,1.7909567991034587,0.7348495795162134,60.85304445335344,79.5337684110032,1.058750256283286,-0.16348331673301075,-0.36060779704396495,-0.5513579259221366,19.370113544923782,0.4939994812011754,1.4510204052466662,-0.10760073661803915,-2.351555616277647,2.1363541430415687,-1.2295781764478413,1.0143767032117648,1.5943237792968716,12.585778898036837,-59.59248784074225,1.1219774398298037,9,0.735000610351559,-0.2249994277954137,-0.8944993019104039,-1.1299991607666051,0.4220008850097621,1,-0.02394433547469499,2.2194826944547823,17.08799934387207,-1.1747006121329284,17.426000595092773,-1.459015368259746,18.09000015258789,-0.02394433547469499
5001,2019-09-25,16.75,16.829999923706055,16.5,16.761999130249027,4480262.0,-0.012149055319074509,3.459436819382692,0.06185110901370515,46.792661418372234,75.13597423493499,1.1961455518234594,0.1920822415429626,-0.1454812285298317,-0.396957737822639,18.03709433789889,0.455999374389652,1.412475347633766,-0.4023001194000244,-2.42848400515949,1.6238837663594392,-1.4153920622797571,0.6107918234797083,1.6914637681274414,13.661202755337214,-52.9555642649308,1.013091942879732,9,0.8229999542236328,-0.01900005340576172,-0.688499927520752,-0.9239997863769531,1.045999526977539,2,0.0293731689453125,1.7909567991034587,16.955999374389652,2.2194826944547823,17.08799934387207,-1.1747006121329284,17.426000595092773,0.0293731689453125
5002,2019-09-26,16.922000885009766,17.044000625610348,16.681999206542972,16.75,5862542.0,0.010268709552821775,-1.3506396997807886,-14.334446034012606,49.91710058164025,70.96074586346043,0.9489886446854356,0.14635325665501142,-0.3063615153844417,-0.6148123196373305,17.158876792642243,0.3620014190673757,1.3711456803974684,-0.3056993007659905,-2.1648669641930596,1.5534683626610786,-1.2352831324795268,0.6238845309475458,1.3641457816674816,26.146270212396345,-36.28081733905497,0.9295838317135348,9,0.6149988174438477,-0.19100093841552734,-0.8605008125305176,-1.0960006713867188,1.4359989166259801,3,0.03900247091919051,3.459436819382692,16.75,1.7909567991034587,16.955999374389652,2.2194826944547823,17.08799934387207,0.03900247091919051
5003,2019-09-27,16.606000900268555,16.75,16.319999694824222,16.399999618530273,7098474.0,-0.01867391373446492,-1.3497211944343375,1.1976757080440905,39.23474136724364,65.44245850579655,1.0748303330165214,0.5585662884541804,0.007451606738602123,-0.33269445539980325,17.147899157409018,0.6020011901855433,1.2342610563573828,-0.6645993232727037,-2.416505679186379,1.0873070326409717,-1.5405525012295413,0.21135385468413403,1.537254033074511,26.87978517253038,-29.67486884466022,0.8759531779568372,9,0.7959985733032227,0.1249990463256836,-0.5805010795593262,-0.7800006866455078,2.0719985961914062,4,0.09020830483394437,-1.3506396997807886,16.922000885009766,3.459436819382692,16.75,1.7909567991034587,16.955999374389652,0.09020830483394437
5004,2019-09-30,16.511999130249027,16.538000106811527,16.214000701904293,16.493999481201172,4808980.0,-0.005660710883016229,8.256913980544752,0.08737639346692588,36.62293264394721,59.812648389881275,0.9554604828251492,0.7640413250511564,0.08555634743746765,-0.2715174115678529,17.189602093041824,0.39200019836426137,1.0511501656095774,-0.804501056671139,-2.413746459787358,0.8047443464450783,-1.6091237582292486,0.00012164488697052889,1.4489302792421554,29.330587449031526,-22.238869169077887,0.8046227015581088,9,0.8370008468627894,0.2190008163452113,-0.4864993095397985,-0.6859989166259801,2.0280017852783168,0,0.09060079752405037,-1.3497211944343375,16.606000900268555,-1.3506396997807886,16.922000885009766,3.459436819382692,16.75,0.09060079752405037
5005,2019-10-01,16.360000610351562,16.878000259399414,16.27199935913086,16.667999267578125,5941355.0,-0.00920533720347716,-1.5041299516070556,-17.111370138811925,23.86151132937306,52.91567889938874,0.9166576188318274,1.0170131249112728,0.19925391489953626,-0.13986091450290417,16.95522482314965,0.6060009002685547,0.7888317902624316,-0.987499618530272,-2.4891656387477603,0.5141664016872163,-1.7383326286390144,-0.23666660842152965,1.3912973542291915,17.590352032246113,-28.03307282692791,0.7508330101087437,10,0.9119997024536097,0.3709993362426758,-0.35900068283081055,-0.5340003967285156,2.949998855590824,1,0.0910757772328803,8.256913980544752,16.511999130249027,-1.3497211944343375,16.606000900268555,-1.3506396997807886,16.922000885009766,0.0910757772328803
5006,2019-10-02,15.86400032043457,16.368000030517578,15.838000297546387,16.33799934387207,7565813.0,-0.03031786500076017,-1.015211676185296,1.5389645776566758,19.517718630690624,45.99889312581576,1.1669742235809508,1.5801678564375266,0.6374404064417796,0.3290661291725314,17.609823516456668,0.5299997329711914,0.49077595035148747,-1.4746998786926255,-3.010306920379854,0.060907162994601194,-2.24250339953624,-0.7068963578490113,1.70282197262501,2.1558885419146137,-37.701632229538866,0.7678035208436134,10,1.1119999885559082,0.866999626159668,0.014499664306640625,-0.03800010681152344,2.972000122070316,2,0.09543620199090941,-1.5041299516070556,16.360000610351562,8.256913980544752,16.511999130249027,-1.3497211944343375,16.606000900268555,0.09543620199090941
5007,2019-10-04,16.073999404907227,16.187999725341793,15.972000122070312,16.02199935913086,6006899.0,0.013237460932357337,-1.8421277183119333,-0.10970496394540304,12.339668434001098,39.388824277866526,0.7162536283794481,1.3695007990525454,0.3828682343075478,0.086329656986468,18.066961415664238,0.323999404907223,0.20466149477201157,-1.219700717926024,-2.8501275326311486,0.41072609677910066,-2.0349141252785863,-0.40448731057346166,1.2507878087805082,22.692222693964982,-9.902463504311019,0.8152134073525625,10,0.5370011329650879,0.7290005683898926,-0.1594994068145752,-0.2479991912841797,2.437999725341797,4,0.10712953750294418,-1.015211676185296,15.86400032043457,-1.5041299516070556,16.360000610351562,8.256913980544752,16.511999130249027,0.10712953750294418
5008,2019-10-07,16.194000244140625,16.309999465942386,15.869999885559082,16.04599952697754,6520193.0,0.0074655246781185625,1.3157923796234239,2.8461651322304955,15.558238626710548,33.85529083170356,0.4504890070725516,1.256091567422164,0.2151590957166789,-0.06629858322321525,18.284488358695324,0.43999958038330433,-0.07568835708946153,-1.0629999160766594,-2.7597801624297453,0.6337803302764264,-1.9113900392532024,-0.2146097929001165,0.9226368012873216,34.23076535117682,8.612136287713476,0.8483901231765433,10,0.3399996757507324,0.8389997482299805,-0.27950024604797363,0.0039997100830078125,3.4619998931884766,0,0.13362971006982094,-1.8421277183119333,16.073999404907227,-1.015211676185296,15.86400032043457,-1.5041299516070556,16.360000610351562,0.13362971006982094
5009,2019-10-08,15.631999969482422,16.305999755859375,15.277999877929688,16.299999237060547,10804686.0,-0.03470422787362548,2.023527695811689,-4.5134866937302665,14.523324556084617,28.70754417645147,0.8763987060712566,1.772893870231787,0.734058377565141,0.4633390752536215,18.468100359754878,1.0279998779296875,-0.35411814798413843,-1.5386001586914055,-3.3828668044078363,0.3056664870250252,-2.460733481549621,-0.6164668358331902,1.3056279312421069,22.12500044703473,0.4273620628754067,0.9221333228582154,10,0.5290002822875977,1.3299999237060547,0.21699976921081543,0.7350001335144043,3.9880008697509766,1,0.1948566743170479,1.3157923796234239,16.194000244140625,-1.8421277183119333,16.073999404907227,-1.015211676185296,15.86400032043457,0.1948566743170479
5010,2019-10-09,15.911999702453613,16.027999877929688,15.522000312805176,15.600000381469727,7162609.0,0.017911958387782922,-1.1623938068155188,-0.46706536388140163,20.227628566501977,25.755873859576997,0.4835883182039389,1.445894886027098,0.42789415355603566,0.1660400640746147,18.30145165816773,0.5059995651245117,-0.5637682447452015,-1.1817003726959214,-3.103541890407417,0.7401411450155724,-2.1426211315516674,-0.22077961384017541,0.7600877146237401,58.16511337348681,38.50345995863324,0.960920758855747,10,0.24900054931640625,1.0500001907348633,-0.1269996166229248,0.5400004386901855,3.498000144958496,2,0.16515845036551213,2.023527695811689,15.631999969482422,1.3157923796234239,16.194000244140625,-1.8421277183119333,16.073999404907227,0.16515845036551213
5011,2019-10-10,16.167999267578125,16.239999771118164,15.71399974822998,15.892000198364258,7915571.0,0.016088459647534803,1.5047615587576806,0.8846143265424646,25.96297702785739,23.094304575823347,0.15237372621129097,1.1029454330708965,0.14797193532938024,-0.10856438528924883,17.35061799955733,0.5260000228881836,-0.7255201664523199,-0.8346007823944106,-2.7502751827914302,1.081073618002609,-1.7924379825929186,0.12323641780409744,0.28103414323560116,86.24028536312613,64.15390622580819,0.9578372001985096,10,-0.08999919891357422,0.7940006256103516,-0.44099926948547363,0.28400087356567383,3.454000473022461,3,0.19433450894972215,-1.1623938068155188,15.911999702453613,2.023527695811689,15.631999969482422,1.3157923796234239,16.194000244140625,0.19433450894972215
5012,2019-10-11,16.878000259399414,16.940000534057614,16.149999618530273,16.172000885009766,10464846.0,0.04391396734196196,-1.1066637505499413,2.5579773743460743,43.22453026145375,23.537614452957808,-0.630867597638634,0.3178822994388568,-0.5910898254627774,-0.8339650324219505,15.791697176924945,0.7900009155273402,-0.8429345173452809,-0.06659979820251394,-1.9194940796987723,1.7862944832937426,-0.9930469389506413,0.8598473425456135,-1.6000003814697266,96.26953970026427,68.78918965961708,0.9264471407481286,10,-0.7690000534057617,0.0839996337890625,-1.0965001583099365,-0.42600011825561523,2.576000213623047,4,0.11600901487218884,1.5047615587576806,16.167999267578125,-1.1623938068155188,15.911999702453613,2.023527695811689,15.631999969482422,0.11600901487218884
5013,2019-10-14,16.643999099731445,16.88800048828125,16.379999160766598,16.843999862670902,6591978.0,-0.013864270415427482,2.5277623248298213,-0.28328745066149896,44.36548262667886,24.397897784372436,-0.43684888561789137,0.42431140106774734,-0.3542638779576137,-0.6056396934821855,13.837855115381714,0.508001327514652,-0.8855739530267464,-0.2058008670806899,-1.9024289584204936,1.4908272242591138,-1.0541149127505918,0.642513178589212,-1.3327592086791995,82.19005310047334,50.845348641334105,0.8483140456699021,10,-0.534998893737793,0.31800079345703125,-0.6399991512298584,-0.19199895858764648,2.631999969482422,0,0.11223264428965996,-1.1066637505499413,16.878000259399414,1.5047615587576806,16.167999267578125,-1.1623938068155188,15.911999702453613,0.11223264428965996
5014,2019-10-15,16.992000579833984,17.18400001525879,16.691999435424805,16.819999694824222,7207928.0,0.020908525530270783,-1.2990605893153175,-0.860001144404781,50.43312284901437,27.35029906433258,-0.7929935180147965,-0.04591492086176174,-0.6779300761943929,-0.9535827566630815,11.940073314920012,0.5400009155273438,-0.9506645764333186,0.21830058097839355,-1.2901271851066163,1.7267283470634052,-0.5359133020641131,0.9725144640209002,-1.6481854759216308,88.44768533102891,52.46925885211064,0.7542138830425055,10,-0.7610006332397461,-0.030000686645507812,-1.0510003566741943,-0.5400004386901855,2.151998519897461,1,0.15677962962505654,2.5277623248298213,16.643999099731445,-1.1066637505499413,16.878000259399414,1.5047615587576806,16.167999267578125,0.15677962962505654
5015,2019-10-16,16.672000885009766,16.903999328613278,16.496000289916992,16.719999313354492,10718353.0,-0.018832373111144607,-1.0399971389743046,-0.279059194038463,49.086662330840234,30.635737253238094,-0.4739201081034885,0.16271402801202584,-0.3375854986385036,-0.6358319126867045,10.48763324286468,0.4960002899169922,-0.9569028224935892,-0.025699186325073953,-1.3783716043206482,1.3269732316705003,-0.7020353953228593,0.6506370226727114,-1.2545783846435548,65.17013352086762,25.27946336563818,0.6763362089977871,10,-0.44100093841552734,0.28999900817871094,-0.6080005168914795,-0.2200007438659668,2.203998565673828,2,0.17682340437459176,-1.2990605893153175,16.992000579833984,2.5277623248298213,16.643999099731445,-1.1066637505499413,16.878000259399414,0.17682340437459176
5016,2019-10-17,16.464000701904293,17.006000518798828,16.464000701904293,16.648000717163086,8549652.0,-0.012476017998085065,-4.891301868993996,3.833459169481497,44.68184157768516,34.229312046980766,-0.19205617282231202,0.24547187754577138,-0.11955531064333513,-0.4319516226919511,8.977554880634832,0.5419998168945348,-0.951036126307546,-0.14619936943054412,-1.297263451732384,1.0048647128712958,-0.7217314105814658,0.4293326717203776,-0.9759151009423785,30.36759795910051,-10.796439358125053,0.5755320411509199,10,-0.23300075531005504,0.49799919128418324,-0.225000381469723,-0.012000560760494494,2.722000122070316,3,0.17893580052915503,-1.0399971389743046,16.672000885009766,-1.2990605893153175,16.992000579833984,2.5277623248298213,16.643999099731445,0.17893580052915503
5017,2019-10-18,16.291999816894528,16.496000289916992,16.120000839233402,16.399999618530273,5979497.0,-0.01044708926609017,1.5066534424332352,0.5869553949973646,46.227766145193854,37.63703732681225,0.015779451799236455,0.2907725729783266,0.04372653293742346,-0.2606418209108412,7.465869574675454,0.3759994506835902,-0.8948719351552157,-0.22830023765564178,-1.1509176058592914,0.6943171305480078,-0.6896089217574648,0.23300844644618124,-0.7360776393607384,16.16532996798315,-25.698258766002372,0.46130868410182474,10,-0.060999870300289416,0.6700000762939489,0.33200001716614125,0.16000032424927113,3.398000717163086,4,0.20439479260568771,-4.891301868993996,16.464000701904293,-1.0399971389743046,16.672000885009766,-1.2990605893153175,16.992000579833984,0.20439479260568771
5018,2019-10-21,16.959999084472653,17.09000015258789,16.253999710083008,16.299999237060547,7901021.0,0.041001674139808264,-1.2234086804780553,-6.1111209225930585,54.72972728067204,42.104415407321966,-0.5946723009316628,-0.4362975933914903,-0.6134812761026041,-0.9262850970423315,7.283165275257566,0.8360004425048828,-0.7458152438637669,0.46299910545348766,-0.38372737569338966,1.309725586600365,0.03963586488004722,0.8863623460269281,-1.338953793429864,78.94726463765686,34.031935907097434,0.42336324057343905,10,-0.6069989204406703,0.002000808715823865,-0.248498916625973,-0.4489989280700648,2.7960014343261754,0,0.14705197660258928,1.5066534424332352,16.291999816894528,-4.891301868993996,16.464000701904293,-1.0399971389743046,16.672000885009766,0.14705197660258928
5019,2019-10-22,16.68600082397461,17.371999740600586,16.59000015258789,17.118000030517578,7422473.0,-0.016155558684486926,-1.5064067295113035,-0.6545444036644257,53.35529126122108,45.78526681784631,-0.1737083352607236,-0.20444208390425445,-0.32630143758628805,-0.6492967388050488,7.987813148853869,0.7819995880126953,-0.5913844970367812,0.2091007709503181,-0.5966487219927323,1.0148502638933685,-0.19377397552120712,0.6119755174218433,-1.0024373439631802,45.20770618273985,-3.0333447560797424,0.40287474647152527,10,-0.14300107955932617,0.23999881744384766,0.17349910736083984,-0.027000904083251953,2.963998794555664,1,0.15521983203536238,-1.2234086804780553,16.959999084472653,1.5066534424332352,16.291999816894528,-4.891301868993996,16.464000701904293,0.15521983203536238
5020,2019-10-23,16.549999237060547,16.549999237060547,15.977999687194824,16.190000534057614,11496399.0,-0.008150640069408022,2.1777867258653303,-0.8333318616110144,57.62559424386483,49.303335397402684,0.06963349745647562,-0.10584319401488784,-0.187002158508367,-0.4904040554735758,8.203217670437041,0.7080011367797852,-0.45012522538676336,0.09339919090270854,-0.6813902461559458,0.8681886279613629,-0.2939955276266204,0.4807939094320375,-0.7651295814137686,41.032964702421474,-12.49898162379386,0.3873947185293273,10,0.1250004768371582,0.33100032806396484,0.40000081062316895,0.10900068283081055,2.9000015258789062,2,0.15673715904845076,-1.5064067295113035,16.68600082397461,-1.2234086804780553,16.959999084472653,1.5066534424332352,16.291999816894528,0.15673715904845076
5021,2019-10-24,17.242000579833984,17.285999298095707,16.733999252319336,16.733999252319336,9673340.0,0.04181277188362853,-1.1732228475739706,1.4111198825916584,61.72690703064049,51.35915503842343,-0.5073530233668819,-0.8001176356325601,-0.8385180831817642,-1.156599187493434,8.410524602689982,0.7360000610351598,-0.2231534216466784,0.7608005046844468,-0.0815128421608513,1.603113851529745,0.339643831261796,1.1819571781070977,-1.3619031190899769,90.67437906842305,31.8682465431528,0.42115667342264945,10,-0.5670008659362793,-0.36100101470947266,-0.1835005283355713,-0.583000659942627,2.1459999084472656,3,0.09476851965546929,2.1777867258653303,16.549999237060547,-1.5064067295113035,16.68600082397461,-1.2234086804780553,16.959999084472653,0.09476851965546929
5022,2019-10-25,17.582000732421875,17.582000732421875,17.194000244140625,17.294000625610348,6856388.0,0.019719298292191878,1.6944468359879465,0.5669278626111904,63.34614679235594,53.468117723498665,-0.8235990817306948,-1.1469413054220396,-1.1156453749013338,-1.4698953051513897,9.109211711242562,0.38800048828125,-0.008648555814524173,1.067800664901732,0.1090994962751104,2.026501833528352,0.588450080588423,1.547151249215041,-1.612389134886472,100.0,36.511986463940374,0.47935058431331,10,-0.8020005226135254,-0.7780008316040039,-0.3640005588531494,-0.9230008125305176,1.4879989624023438,4,0.09122966811137134,-1.1732228475739706,17.242000579833984,2.1777867258653303,16.549999237060547,-1.5064067295113035,16.68600082397461,0.09122966811137134
5023,2019-10-28,18.104000091552734,18.13599967956543,17.525999069213867,17.576000213623047,8149083.0,0.029689417437474663,1.0608161660942463,1.833332229544002,73.95347255489907,56.08148991304141,-1.2479534976984326,-1.6347759402128084,-1.5771457464602747,-1.9608622243182623,9.509315939796748,0.6100006103515625,0.1912962753510392,1.5149000644683852,0.3208270423149173,2.708973086621853,0.9178635533916513,2.111936575545119,-2.0053973632264146,98.51716459101823,28.566124414390856,0.5970365110767337,10,-1.0470004081726074,-1.3970003128051758,-0.8859999179840088,-1.445000171661377,0.8759994506835938,0,0.08760497318186067,1.6944468359879465,17.582000732421875,-1.1732228475739706,17.242000579833984,2.1777867258653303,16.549999237060547,0.08760497318186067
5024,2019-10-29,18.007999420166016,18.38599967956543,17.908000946044922,18.13599967956543,6962747.0,-0.005302732595075077,-1.9146512371703543,-0.24242478975811346,71.06107093923609,58.52309086952984,-1.1093358247770908,-1.4977421834871407,-1.4390832843193984,-1.8345832469095882,9.864253952471108,0.4779987335205078,0.26108354993490224,1.3440993785858169,-0.006770081127783101,2.6949688382994186,0.6686646487290169,2.019534108442617,-1.7056569967157849,84.30231475925862,12.329182839955138,0.6754347298568008,10,-0.8259997367858887,-1.175999641418457,-0.673499584197998,-1.3489995002746582,1.2460002899169922,1,0.09706803392470897,1.0608161660942463,18.104000091552734,1.6944468359879465,17.582000732421875,-1.1732228475739706,17.242000579833984,0.09706803392470897
5025,2019-10-30,17.850000381469727,18.143999099731445,17.628000259399414,17.899999618530273,5537967.0,-0.008773825176790928,-1.0890663248364851,0.39061824792501754,67.24066942485157,61.02962729699277,-0.8567625856074308,-1.288452249016352,-1.2362516207346985,-1.6550605170536272,10.669810822671725,0.5159988403320312,0.3446232766827606,1.1116003513336175,-0.32999989968321586,2.5532006023504525,0.390800225825199,1.8324004768420359,-1.2976190872856712,67.55453029820211,-2.5059250400694992,0.7208001255084175,10,-0.6680006980895996,-1.018000602722168,-0.6090002059936523,-1.1910004615783691,1.4119987487792969,2,0.10084029123770466,-1.9146512371703543,18.007999420166016,1.0608161660942463,18.104000091552734,1.6944468359879465,17.582000732421875,0.10084029123770466
5026,2019-10-31,17.378000259399414,18.007999420166016,17.215999603271484,18.007999420166016,7974316.0,-0.02644258330438476,1.5142884823236986,12.600175478751812,55.387927313624616,62.047422982373966,-0.269855278420831,-0.7348895612165833,-0.7272029784902685,-1.1620829287585153,10.663815415042139,0.7919998168945312,0.36563844776731713,0.5639002323150635,-0.8429557179598888,1.970756182590014,-0.13952774282241265,1.2673282074525396,-0.6055847589695951,15.436250202015838,-49.18941316683882,0.7034279751374753,10,-0.1960005760192871,-0.5460004806518555,-0.16700029373168945,-0.7190003395080566,2.6620006561279297,3,0.11923123907305366,-1.0890663248364851,17.850000381469727,-1.9146512371703543,18.007999420166016,1.0608161660942463,18.104000091552734,0.11923123907305366
5027,2019-11-01,17.79599952697754,17.88599967956543,17.238000869750973,17.384000778198242,5773953.0,0.02405335834611,1.1891886667225247,-0.6539671390640658,61.94029968772315,62.848597694268534,-0.5052039919213627,-1.0722405923953495,-1.097890415295936,-1.5544811821697024,10.657496008134407,0.6479988098144567,0.4321021584244491,0.8957994937896743,-0.5309761042367214,2.32257509181607,0.18241169477647645,1.609187292802872,-0.8299539250514485,49.57263981924205,-12.301200824018466,0.713387799013198,11,-0.6139998435974121,-0.9639997482299805,-0.6439995765686035,-1.1369996070861816,2.0620002746582067,4,0.08945836163292453,1.5142884823236986,17.378000259399414,-1.0890663248364851,17.850000381469727,-1.9146512371703543,18.007999420166016,0.08945836163292453
5028,2019-11-04,18.357999801635746,18.483999252319336,18.062000274658203,18.100000381469727,6811013.0,0.03158014663948783,-1.5269427566357532,0.62621408664575,63.55695903970793,63.98211633632263,-0.9477045633159875,-1.5429129249010636,-1.591210614262014,-2.07461075711527,11.10712717362753,0.6879997253417969,0.5610738929892563,1.349599790573123,-0.1764434731049036,2.8756430542511495,0.5865781587341097,2.1126214224121362,-1.2215597103929348,90.06313205384528,30.247377005027104,0.7630216318390137,11,-1.1270003318786657,-1.477000236511234,-1.22399997711182,-1.6989998817443883,1.5200004577636683,0,0.038784175884184924,1.1891886667225247,17.79599952697754,1.5142884823236986,17.378000259399414,-1.0890663248364851,17.850000381469727,0.038784175884184924
5029,2019-11-05,18.67799949645996,18.81999969482422,18.351999282836914,18.489999771118164,7734204.0,0.01743107627638718,-1.0172401035886052,0.7286827436310577,69.90867972330952,65.34690361181649,-1.0677042815572868,-1.710723185911995,-1.8421669792989874,-2.3500387437668877,10.871086121032631,0.4680004119873047,0.7164221075445241,1.5172995090484633,-0.03806593548221926,3.072664953579144,0.7396167867831238,2.294982231313803,-1.439998626708988,91.14712030802966,30.686413476037018,0.7776827222653407,11,-0.9010000228881836,-1.6289997100830078,-1.6114997863769531,-2.0189995765686035,1.5370006561279297,1,0.016168757571366488,-1.5269427566357532,18.357999801635746,1.1891886667225247,17.79599952697754,1.5142884823236986,17.378000259399414,0.016168757571366488
5030,2019-11-06,18.540000915527344,18.893999099731445,18.46199989318848,18.6299991607666,5928475.0,-0.007388295569810466,-2.512184531886097,-0.4787147697989165,70.89372824573789,66.36543930238285,-0.6903343028644464,-1.439553166005993,-1.6322747400965696,-2.1631240571794805,10.647968884196587,0.4319992065429652,0.7839802140166974,1.2479008674621568,-0.3073223890472576,2.803124123971571,0.4702892392074496,2.025512495716864,-1.0488802337646526,78.90355837704816,14.031666210912974,0.7776116282547076,11,-0.4960012435913086,-1.4540014266967773,-1.5000009536743164,-1.8810009956359863,2.1599998474121094,2,0.038511259940536835,-1.0172401035886052,18.67799949645996,-1.5269427566357532,18.357999801635746,1.1891886667225247,17.79599952697754,0.038511259940536835
5031,2019-11-07,19.309999465942386,19.31599998474121,18.652000427246094,18.670000076293945,10818362.0,0.0415317428474431,1.0368071238839678,-7.111242979760557,77.11104676365623,67.89487263252735,-1.2696558883953983,-2.0681255976701216,-2.3120838235517844,-2.884341889912772,10.967097718797328,0.7759990692138672,0.9104439471147465,1.8607994079589893,0.1560923470187312,3.5655064688992475,1.0084458774888603,2.7131529384291184,-1.5663606689453182,99.7112357384785,27.493620405404556,0.8523535304701291,11,-1.0439996719360387,-2.012999534606937,-2.3084993362426793,-2.650999546051029,1.735000610351559,3,-0.002485776127442274,-2.512184531886097,18.540000915527344,-1.0172401035886052,18.67799949645996,-1.5269427566357532,18.357999801635746,-0.002485776127442274
5032,2019-11-08,18.836000442504886,19.18199920654297,18.558000564575195,19.128000259399414,9298245.0,-0.024546817014340472,2.1200110626853714,-0.456250149011746,67.4609342961925,67.17347949267105,-0.6694727837173566,-1.5177318368745212,-1.7656639323726928,-2.372189971893871,12.380676034587959,0.751998901367191,1.0293734719202519,1.2889003753662145,-0.5004765898868797,3.0782773406193087,0.3942118927396656,2.1835888579927634,-0.7778894079589911,61.7225156930418,-9.245467003930557,0.8946884826265475,11,-0.5700006484985387,-1.5390005111694371,-1.982500314712528,-2.177000522613529,2.1840000152587855,4,0.06392017650974013,1.0368071238839678,19.309999465942386,-2.512184531886097,18.540000915527344,-1.0172401035886052,18.67799949645996,0.06392017650974013
5033,2019-11-11,18.511999130249023,18.71999931335449,18.381999969482425,18.6299991607666,7915022.0,-0.017201173531761538,1.2684494169152254,0.40410994696000285,66.8387924250595,66.70433743554031,-0.31459336931767723,-1.1031692468015493,-1.3822809991073797,-2.0108618638373414,13.760062351006816,0.45400047302246094,1.0711401795925148,0.8714990615844727,-0.9144018478435818,2.657399971012527,-0.02145139312955635,1.7644495162985017,-0.2023103056640636,16.597482459923942,-55.248407342188955,0.8929504547140273,11,-0.24599933624267578,-1.2149991989135742,-1.8049988746643066,-1.852999210357666,2.208000183105465,0,0.07270963346078196,2.1200110626853714,18.836000442504886,1.0368071238839678,19.309999465942386,-2.512184531886097,18.540000915527344,0.07270963346078196
5034,2019-11-12,19.6560001373291,19.968000411987305,19.341999053955078,19.799999237060547,15914734.0,0.0617978101139145,1.6083311147227002,1.220331038049979,74.15242359405676,67.47231012100755,-1.3412928296499977,-2.1474582945037923,-2.4474180241871473,-3.110409020117821,15.139717880440212,1.4560012817382812,1.1102036738896537,1.8823000907897942,-0.08782916142543229,3.8524293430050207,0.8972354646821827,2.8673647168974057,-1.2740001678466761,80.32785702345457,4.394965092655951,0.985064626107613,11,-1.064000129699707,-2.0329999923706055,-2.87250018119812,-2.997000217437744,0.7840003967285121,1,0.011294267425685733,1.2684494169152254,18.511999130249023,2.1200110626853714,18.836000442504886,1.0368071238839678,19.309999465942386,0.011294267425685733
5035,2019-11-13,19.6200008392334,19.88400077819824,19.27400016784668,19.74799919128418,7184623.0,-0.0018314661092893036,2.0499914169639304,0.8888830019735884,70.59232560912803,69.16168770939684,-1.1486030071115962,-1.9808367488150864,-2.336053788141058,-3.033003123759105,16.883141407471868,0.610000610351559,1.0478751450791925,1.6989007949829116,-0.3631495093013619,3.760951099267185,0.6678756428407766,2.7299259471250465,-1.238000869750973,78.05804062675502,3.825031184566285,1.0310251521421367,11,-1.0170001983642578,-1.8750004768371582,-3.0585007667541504,-2.961000919342041,0.9799995422363281,2,0.030326161462984835,1.6083311147227002,19.6560001373291,1.2684494169152254,18.511999130249023,2.1200110626853714,18.836000442504886,0.030326161462984835
5036,2019-11-14,19.40999984741211,19.658000946044922,19.395999908447266,19.496000289916992,4737437.0,-0.010703414008084944,-3.596496511569543,0.6718871073493473,66.19418873433632,69.6343420479094,-0.6929184660622809,-1.6219719033543605,-2.0612456397053194,-2.781246683713235,18.556689473025585,0.26200103759765625,1.013857298419346,1.341599845886229,-0.7030070783629583,3.3862067701354164,0.3192963837616354,2.3639033080108227,-0.7107997894287088,64.81712428188817,-5.902214072997154,1.0223034621245937,11,-0.39499950408935547,-1.5689997673034668,-2.8484997749328613,-2.750999927520752,1.0200004577636719,3,0.06646063501640564,2.0499914169639304,19.6200008392334,1.6083311147227002,19.6560001373291,1.2684494169152254,18.511999130249023,0.06646063501640564
5037,2019-11-15,19.621999740600586,19.729999542236328,19.326000213623047,19.600000381469727,5802004.0,0.010922199631894447,2.3949671421702194,-0.2558051853001841,64.22947409147909,69.70906594255064,-0.6913654877688451,-1.6566420814555443,-2.234748954617082,-2.9537943052808515,20.422229150763517,0.40399932861328125,1.028234621619145,1.3870997428894043,-0.5896393349310642,3.363838820709873,0.39873020397917003,2.3754692817996386,-0.6690396118164053,78.18407472571344,10.527361711265911,0.9883695389102337,11,-0.46199989318847656,-1.6489996910095215,-3.1019997596740723,-2.9629998207092285,0.7229995727539027,4,0.07252065816456921,-3.596496511569543,19.40999984741211,2.0499914169639304,19.6200008392334,1.6083311147227002,19.6560001373291,0.07252065816456921
5038,2019-11-18,19.45400047302246,19.66399955749512,19.19599914550781,19.597999572753906,6025036.0,-0.008561781153758385,2.3913187701705896,-6.545604300329461,63.37404769221594,68.98299571687357,-0.39286273899209334,-1.3620514812864286,-2.0279285682691253,-2.7517412260186447,21.87080858966466,0.4680004119873118,1.159133131769579,1.094400405883789,-0.8582196448760797,3.047020456643658,0.11809038050385467,2.0707104312637235,-0.2980322875976569,33.419806251251075,-30.804037162732925,0.976310025379935,11,-0.27900028228759766,-1.4810004234313965,-2.9185004234313965,-2.7950005531311035,0.8859996795654297,0,0.08049758130276796,2.3949671421702194,19.621999740600586,-3.596496511569543,19.40999984741211,2.0499914169639304,19.6200008392334,0.08049758130276796
5039,2019-11-19,19.275999069213867,19.600000381469727,19.23200035095215,19.261999130249023,5991090.0,-0.009149861184358121,-8.946283121971337,-0.09722240618832537,63.140426028530776,68.12151769273946,-0.13534774791854787,-1.033028999150364,-1.8263008480071115,-2.550754014789433,23.006311022803207,0.3680000305175781,1.2279000373778466,0.7868990898132324,-1.0377215459561064,2.6115197255825713,-0.12541122807143879,1.6992094076979036,0.6920013427734375,11.627868293454279,-50.019384011992734,0.91231031788467,11,-0.1009988784790039,-1.3029990196228027,-2.7404990196228027,-2.6169991493225098,1.0340003967285192,1,0.07491182371174032,2.3913187701705896,19.45400047302246,2.3949671421702194,19.621999740600586,-3.596496511569543,19.40999984741211,0.07491182371174032
5040,2019-11-20,19.143999099731445,19.26000022888184,18.850000381469727,19.049999237060547,5661378.0,-0.006847892501366748,1.5153201223971258,6.714305177111717,67.36137779164514,67.03822114029377,0.10207358525612165,-0.7343809481028742,-1.6746227076031275,-2.39496118971239,24.92392711677949,0.4259986877441406,1.2466887556131887,0.5251991271972649,-1.0738948011684748,2.1242930555630046,-0.27434783698560494,1.3247460913801348,0.8092813110351571,33.40897711829691,-32.67569548757307,0.7995469641828696,11,0.03100109100341797,-1.1709990501403809,-2.547499179840088,-2.484999179840088,1.541000366210941,2,0.06769752900502124,-8.946283121971337,19.275999069213867,2.3913187701705896,19.45400047302246,2.3949671421702194,19.621999740600586,0.06769752900502124
5041,2019-11-21,18.875999450683594,19.030000686645508,18.658000946044922,18.895999908447266,6148936.0,-0.013999146555100483,1.5833134652573577,-0.21277113812065013,60.94003404324379,66.31367666774392,0.3375311822849696,-0.3559387635622073,-1.4070617911336072,-2.102186285144459,25.856294123386895,0.48599815368652344,1.198614502124837,0.17549953460693501,-1.2886912064237883,1.6396902756376583,-0.5565958359084249,0.9075949051222949,1.033149758911133,20.33570803293739,-45.86150269950592,0.7320953705153616,11,0.29900074005126953,-0.9029994010925293,-2.2794995307922363,-2.2169995307922363,1.5139999389648473,3,0.09133296148319703,1.5153201223971258,19.143999099731445,-8.946283121971337,19.275999069213867,2.3913187701705896,19.45400047302246,0.09133296148319703
5042,2019-11-22,19.18600082397461,19.29599952697754,18.788000106811523,18.86599922180176,6613416.0,0.016423044199643133,-1.1344520978838841,-15.999713904253113,58.838610371920716,65.4247675507285,0.09208185592616047,-0.5687723565632048,-1.715456130710919,-2.388264245163768,26.603633555974003,0.5079994201660156,1.165896836771644,0.4053009033203132,-0.9741985400033215,1.784800346643948,-0.2844488183415059,1.0950506249821323,0.6480794898071274,52.485149772577564,-10.251458085029093,0.689749721661818,11,0.1269998550415039,-1.213000774383545,-2.589500904083252,-2.527000904083252,0.8589992523193359,4,0.0648389152390052,1.5833134652573577,18.875999450683594,1.5153201223971258,19.143999099731445,-8.946283121971337,19.275999069213867,0.0648389152390052
5043,2019-11-25,19.690000534057614,19.718000411987305,19.24799919128418,19.357999801635746,6483245.0,0.02626913835285638,1.4226836558124902,1.0374970942881048,60.39442308189605,63.89610082715508,-0.25395130899253004,-0.9990842296187203,-2.2281426153241632,-2.86586949756456,26.960966792851572,0.5319995880126953,1.0284617635339792,0.8300005912780719,-0.5679282502786585,2.2279294328348023,0.1310361704997085,1.5289650120564353,0.07351501765991486,97.3585007512435,36.63698332347751,0.6989644207783652,11,-0.4189996719360316,-1.7170004844665492,-3.093500614166256,-3.031000614166256,1.3500003814697301,0,0.03326555416613264,-1.1344520978838841,19.18600082397461,1.5833134652573577,18.875999450683594,1.5153201223971258,19.143999099731445,0.03326555416613264
5044,2019-11-26,19.756000518798828,19.850000381469727,19.643999099731445,19.75,7723824.0,0.003351954441395577,1.1237218813905931,0.018073811931244067,62.67722309847816,63.01664499263843,-0.340032547104272,-0.9775324373105789,-2.3014033340485582,-2.9027794770062414,27.13887122336176,0.20600128173828125,0.9977976706899305,0.8086005210876479,-0.5836041461421893,2.200805188317485,0.11249818747272755,1.5047028547025683,-1.0979995727539062,92.11410174557685,32.30068820008231,0.696102333614919,11,-0.5019998550415039,-1.7830004692077637,-3.0985004901885986,-3.0970005989074707,1.5539989471435582,1,0.029560620492662837,1.4226836558124902,19.690000534057614,-1.1344520978838841,19.18600082397461,1.5833134652573577,18.875999450683594,0.029560620492662837
5045,2019-11-27,19.649999618530273,19.992000579833984,19.624000549316406,19.86000061035156,5342639.0,-0.005365504023331469,-1.8091698637915596,-34.99713922441136,54.11422847541493,61.67442718609162,-0.2562793245190882,-0.7692033091190993,-2.1936639812645566,-2.7619101836981095,27.839138264825102,0.3680000305175781,0.996784052061038,0.6125996589660652,-0.711983386865473,1.9371827047976033,-0.04969186394970393,1.2748911818818343,-0.9681586837768563,74.36273949099228,18.786636119879248,0.6622915229157693,11,-0.3249988555908203,-1.6649994850158691,-2.9154999256134033,-2.990999698638916,1.9799995422363281,2,0.033587779146301955,1.1237218813905931,19.756000518798828,1.4226836558124902,19.690000534057614,-1.1344520978838841,19.18600082397461,0.033587779146301955
5046,2019-11-28,19.450000762939453,19.600000381469727,19.395999908447266,19.600000381469727,3101632.0,-0.010178059006281992,1.7200132243174853,0.7142805242459317,57.957487621773765,60.977539800568806,-0.05588671368054321,-0.4279579185030151,-1.9949241093019197,-2.5313966368088145,29.053181118322197,0.2539997100830078,0.825211966209288,0.3090007781982429,-0.7705648185411746,1.3885663749376604,-0.2307820201714641,0.8487835765679499,-0.7157534423828125,54.98342159833851,0.17716423209226662,0.5397827983697084,11,-0.125,-1.087000846862793,-2.6720011234283447,-2.7910008430480957,1.9699993133544922,3,0.06349607478453834,-1.8091698637915596,19.649999618530273,1.1237218813905931,19.756000518798828,1.4226836558124902,19.690000534057614,0.06349607478453834
5047,2019-11-29,19.38800048828125,19.63599967956543,19.13800048828125,19.350000381469727,3717491.0,-0.0031876746645861376,-1.1558411533269204,-0.25333468967358824,62.180210370431666,60.844891209259444,-0.034162443486618344,-0.2535745442643389,-1.9309317044703533,-2.439187879342157,30.154088620842796,0.4979991912841797,0.6923014076974852,0.16740045547485494,-0.7105401471468191,1.045341058096529,-0.2715698458359803,0.6063707567856902,-0.6034430373535145,29.27400154553292,-29.1110451589252,0.4389703013108363,11,-0.06299972534179688,-0.7950000762939453,-2.6100008487701416,-2.7290005683898926,2.267000198364258,4,0.05168139447762199,1.7200132243174853,19.450000762939453,-1.8091698637915596,19.649999618530273,1.1237218813905931,19.756000518798828,0.05168139447762199
5048,2019-12-02,19.06999969482422,19.57999992370605,18.983999252319336,19.43000030517578,6296908.0,-0.0164019385933708,-1.2405977298312656,-9.473673643527581,39.42238371552574,58.2095531744811,0.2499214499326179,0.1270145705522765,-1.5931869390903657,-2.0927446188009426,30.544483493645846,0.5960006713867152,0.5957036218021976,-0.18620033264160085,-0.9695074504461019,0.5971067851629002,-0.5778538915438531,0.20545322626065143,-0.23714451874023368,8.531778694868141,-45.1329209152793,0.39165355890225123,12,0.2550010681152344,-0.4659996032714844,-2.2779996395111084,-2.4109997749328613,2.270000457763672,0,0.05112744609714648,-1.1558411533269204,19.38800048828125,1.7200132243174853,19.450000762939453,-1.8091698637915596,19.649999618530273,0.05112744609714648
5049,2019-12-03,18.979999542236328,19.5,18.86000061035156,19.263999938964844,5560410.0,-0.004719462717784784,-1.4427538711297607,0.7888886534141483,38.668545195803574,55.021460663832045,0.32801254423257475,0.25381299191747786,-1.4731850886173312,-1.980827649531534,30.533786076328923,0.639999389648441,0.49445221034070386,-0.29130048751830984,-1.038487259972264,0.4558862849356444,-0.6648938737452887,0.08229289870866907,1.0120010375976562,10.600612643093555,-38.32702306043225,0.3735933862269776,12,0.345001220703125,-0.37599945068359375,-2.0979998111724854,-2.3209996223449707,2.190000534057617,1,0.10853537528843882,-1.2405977298312656,19.06999969482422,-1.1558411533269204,19.38800048828125,1.7200132243174853,19.450000762939453,0.10853537528843882
5050,2019-12-04,19.253999710083008,19.444000244140625,19.049999237060547,19.100000381469727,4741257.0,0.014436257874345326,-2.102350379214538,-0.5422503996024124,47.29916883785899,53.505808974344845,0.07963093115725073,0.03799446952552543,-1.7091256780694621,-2.2308077961625727,30.448933371226094,0.4640007019042969,0.4112289602321475,-0.05300025939941477,-0.7166234148404094,0.6106228960415798,-0.38481183711991207,0.2788113183210825,0.7153608703613266,50.773140762989755,3.696155140111273,0.3318115777204967,12,0.1360006332397461,-0.6499996185302734,-2.246999979019165,-2.5229997634887695,1.920999526977539,2,0.10678299505648603,-1.4427538711297607,18.979999542236328,-1.2405977298312656,19.06999969482422,-1.1558411533269204,19.38800048828125,0.10678299505648603
5051,2019-12-05,19.261999130249023,19.468000411987305,19.170000076293945,19.38999938964844,3610636.0,0.00041546796958891186,1.0985768876889703,-0.8311741392123094,43.293585088012286,51.778583942799465,0.14767308674256086,0.027631272871509793,-1.6715468682425012,-2.215327115339914,29.964752435147023,0.2980003356933594,0.3391658558251507,-0.04260082244872976,-0.7065254243853474,0.6213237794878879,-0.37456312341704034,0.28936147851958083,0.6851742507934553,51.80399511364245,8.304035087707568,0.3319623009683089,12,0.16400146484375,-0.6579990386962891,-2.2549993991851807,-2.530999183654785,1.8680000305175781,3,0.12293635850075768,-2.102350379214538,19.253999710083008,-1.4427538711297607,18.979999542236328,-1.2405977298312656,19.06999969482422,0.12293635850075768
5052,2019-12-06,20.040000915527344,20.040000915527344,19.408000946044922,19.46999931335449,6388901.0,0.04039050048842263,1.217537519449882,-4.453128492452481,58.89495526074881,51.61197640711644,-0.5547915698382369,-0.6909714091849466,-2.399535201401779,-2.9651821937556733,29.899402362031896,0.7780017852783203,0.2734883642321826,0.6752009391784668,-0.02705536944320386,1.3774572478001375,0.32407278486763147,1.0263290934893021,-1.1800003051757848,100.0,52.943681839294335,0.3511281543108355,12,-0.5900001525878906,-1.4010000228881836,-3.033001184463501,-3.3090009689331055,1.0999984741210973,4,0.06886223042521689,1.0985768876889703,19.261999130249023,-2.102350379214538,19.253999710083008,-1.4427538711297607,18.979999542236328,0.06886223042521689
5053,2019-12-09,19.857999801635746,20.15999984741211,19.857999801635746,20.040000915527344,4184339.0,-0.009081891495852146,-2.3186615105690427,-0.3192993023139003,58.82352941176477,51.18378821970383,-0.38716855423714236,-0.42473748276295,-2.158417152620398,-2.7606928932836254,30.20014420069557,0.30200004577636363,0.26840410187897135,0.42589979171753356,-0.18417691242116163,1.0359764958562288,0.12086143964818419,0.7309381437868829,-0.9743991851806726,76.76921361436942,24.18915027047268,0.3050383520693477,12,-0.3479995727539098,-0.7469997406005895,-2.851000070571903,-3.1269998550415075,1.1970005035400355,0,0.09049254219761549,1.217537519449882,20.040000915527344,1.0985768876889703,19.261999130249023,-2.102350379214538,19.253999710083008,0.09049254219761549
5054,2019-12-10,19.878000259399414,20.07999992370605,19.49799919128418,19.893999099731445,6742045.0,0.0010071738323826906,2.0000000000000364,0.0879051781054502,61.51914769298559,52.00655702165612,-0.4336459299400879,-0.4503427989144413,-2.1148189836484086,-2.7640877365250844,29.134974874141694,0.5820007324218714,0.25977490690779703,0.43480024337768697,-0.20000616576206198,1.069606652517436,0.11739703880781249,0.7522034479475614,-0.9433436737060603,74.59464568011546,18.780343979278868,0.3174032045698741,12,-0.3680000305175781,-0.6220006942749023,-2.822000741958618,-3.147000312805176,1.4720001220703125,1,0.07354864041201337,-2.3186615105690427,19.857999801635746,1.217537519449882,20.040000915527344,1.0985768876889703,19.261999130249023,0.07354864041201337
5055,2019-12-11,20.21500015258789,20.26000022888184,19.69599914550781,19.808000564575195,5505936.0,0.0169534102420148,1.2696232504768334,-25.439318073438244,70.56833630226893,53.407762430600044,-0.7622286319977682,-0.7804978218680212,-2.3780928996958757,-3.092413114524227,28.2167272840398,0.5640010833740305,0.2106892560280329,0.7420501708984375,0.02227435759575158,1.4618259842011234,0.3821622642470963,1.1019380775497787,-1.231329836425786,95.87155321151937,34.10011081239342,0.3598879066513423,12,-0.6549997329711914,-0.8940000534057582,-2.8020005226135254,-3.397000312805176,1.3099994659423828,2,0.04724214278988259,2.0000000000000364,19.878000259399414,-2.3186615105690427,19.857999801635746,1.217537519449882,20.040000915527344,0.04724214278988259
5056,2019-12-12,20.700000762939453,20.88500022888184,20.32999992370605,20.34000015258789,8621355.0,0.023992115097237532,-1.921046027204721,0.8845232795182417,72.06994344690297,54.50662166131907,-1.1748142378939335,-1.2267981580829925,-2.7662216952903442,-3.5722496595595175,27.516799243760254,0.6700000762939489,0.15444035552067348,1.1625507354736335,0.258832965838689,2.066268505108578,0.7106918506561613,1.6144096202911058,-1.6397506520141647,87.47464077389041,23.51529592709352,0.4518588848174723,12,-0.8275003433227539,-1.0665006637573207,-3.1350011825561523,-3.845001220703125,1.3049983978271484,3,0.022946785343675558,1.2696232504768334,20.21500015258789,2.0000000000000364,19.878000259399414,-2.3186615105690427,19.857999801635746,0.022946785343675558
5057,2019-12-13,21.045000076293945,21.295000076293945,20.875,21.0,8426231.0,0.01666663288110426,-1.8474574079462063,0.125,70.71228981870011,57.9832778950051,-1.4081299075254066,-1.5386090356656013,-3.0151129186705887,-3.9040865516271737,26.86841196928639,0.5949993133544922,0.16988384977576487,1.4364000320434585,0.3084149087799979,2.564385155306919,0.87240747041173,2.000392593675187,-1.8387699559321327,86.0879311699036,25.264725014543487,0.5639925616317295,12,-0.9674997329711914,-1.2065000534057617,-3.263500213623047,-3.9790000915527344,0.19499969482421875,4,0.004038920606534102,-1.921046027204721,20.700000762939453,1.2696232504768334,20.21500015258789,2.0000000000000364,19.878000259399414,0.004038920606534102
5058,2019-12-16,21.020000457763672,21.270000457763672,20.774999618530273,21.184999465942386,5205608.0,-0.0011879124941621688,1.9552201415419301,-3.6666384096978706,69.5665421872011,61.41638867182705,-1.2040527101493943,-1.465405315626807,-2.896182744885426,-3.8677245687321182,26.363491189546874,0.49500083923339844,0.18718771411678858,1.3331004142761245,0.04434770154851719,2.6218531270037317,0.6887240579123208,1.977476770639928,-1.6048933418086477,84.69674551502632,26.681931396993996,0.6443763563638031,12,-0.8475008010864258,-1.1815004348754883,-3.2385005950927734,-3.954000473022461,-0.09000015258789062,0,0.005708797776950103,-1.8474574079462063,21.045000076293945,-1.921046027204721,20.700000762939453,1.2696232504768334,20.21500015258789,0.005708797776950103
5059,2019-12-17,20.71999931335449,21.024999618530273,20.674999237060547,20.989999771118164,5866263.0,-0.01427217592178398,1.058824849375624,1.636376247008899,65.62497911054362,63.45258981323646,-0.7054632967932832,-1.1085104298388728,-2.485682719647752,-3.5519865598618203,25.755430531941215,0.35000038146972656,0.1908075813597918,0.9608992576599071,-0.39116696149541497,2.3129654768152292,0.2848661480822443,1.63693236723757,-1.1169029013655738,64.03999823460002,7.758769665289087,0.6760331095776613,12,-0.4874992370605433,-0.743498802185055,-2.93849945068359,-3.581999301910397,0.1350002288818395,1,0.01616800207157243,1.9552201415419301,21.020000457763672,-1.8474574079462063,21.045000076293945,-1.921046027204721,20.700000762939453,0.01616800207157243
5060,2019-12-18,20.440000534057614,20.70499992370605,20.334999084472656,20.649999618530273,4569234.0,-0.013513455047096001,1.3125074505877314,0.7777730682829682,64.12669485228673,65.76737978704472,-0.2676885405432188,-0.7656979348643667,-2.1051870315480876,-3.2505021857273384,25.618644413470733,0.3850002288818324,0.3102174334918324,0.6161004066467264,-0.7360666516383638,1.9682674649318166,-0.05998312249581872,1.2921839357892715,-0.6677137556381965,11.399025176997931,-43.18554828123579,0.6760835291425452,12,-0.08850002288818004,-0.46350002288818004,-2.3325004577636683,-2.8170003890991175,-0.07999992370605469,2,0.044520539316809105,1.058824849375624,20.71999931335449,1.9552201415419301,21.020000457763672,-1.8474574079462063,21.045000076293945,0.044520539316809105
5061,2019-12-19,20.600000381469727,20.600000381469727,20.375,20.524999618530273,4999598.0,0.007827780980020904,4.999949137887188,-0.35714804722978505,66.82397072365339,66.64838150514524,-0.24354471535747635,-0.8326057623503829,-2.1690116231772443,-3.387963732168334,25.833345351684684,0.22500038146972656,0.45657872777184494,0.689900207519532,-0.6271856331167136,2.0069860481557775,0.03135728720140918,1.3484431278376547,-0.6754422732628562,27.6042732512512,-28.935133458600973,0.6585429203181224,12,-0.20350074768066406,-0.623499870300293,-2.425999879837036,-2.9770002365112305,-1.0240001678466797,3,0.04490287475395438,1.3125074505877314,20.440000534057614,1.058824849375624,20.71999931335449,1.9552201415419301,21.020000457763672,0.04490287475395438
5062,2019-12-20,20.43000030517578,20.780000686645508,20.3799991607666,20.530000686645508,8179466.0,-0.008252430735237515,-2.999961853536654,-1.3333248563145312,69.6873143180267,67.85546871695212,-0.01386331774561711,-0.5951431462659222,-1.925717737361552,-3.2025719371686705,25.83449768080967,0.40000152587890625,0.5611370253764889,0.4577001571655259,-0.8326279383996464,1.7480282527306983,-0.18746389061706026,1.102864204948112,-0.3683980001602052,10.160543440566288,-50.28478776182365,0.645164047782587,12,-0.03350067138671875,-0.45349979400634766,-2.002000093460083,-2.807000160217285,-0.9180011749267578,4,0.07709245384552466,4.999949137887188,20.600000381469727,1.3125074505877314,20.440000534057614,1.058824849375624,20.71999931335449,0.07709245384552466
5063,2019-12-23,20.34499931335449,20.489999771118164,20.2549991607666,20.399999618530273,3183568.0,-0.0041605966985599485,1.0,0.550000953670714,69.78832265738922,68.77426593521919,0.16481543362814577,-0.483336169093068,-1.7593557844693244,-3.085081101739995,25.285605397431464,0.2350006103515625,0.6874292521323042,0.3399492263793924,-0.9534556435372501,1.633354096296035,-0.30675320857892885,0.9866516613377136,-0.16005723121107707,11.68832455623161,-52.787472726072835,0.6467024349583216,12,0.15050029754639027,-0.36849880218505504,-1.7784993648529017,-2.7219991683959925,-0.21500015258788707,0,0.0439911766021146,-2.999961853536654,20.43000030517578,4.999949137887188,20.600000381469727,1.3125074505877314,20.440000534057614,0.0439911766021146
5064,2019-12-27,20.34000015258789,20.520000457763672,20.26499938964844,20.350000381469727,2614855.0,-0.0002457193873345309,-2.1874783935533295,0.18182133444304555,67.0754667752695,68.38616932110814,0.2707090760888633,-0.45570622499553437,-1.6825951108071067,-3.038669079459197,24.58666164852766,0.2550010681152308,0.7044970377069788,0.30575008392333913,-0.9903468770914792,1.6018470449381574,-0.34229839658407,0.9537985644307483,0.9549999237060547,16.190618051821602,-47.95226159468994,0.6480484805074099,12,0.4349994659423828,-0.36349964141845703,-1.7660000324249268,-2.7170000076293945,1.9200000762939489,4,0.029006890273441055,1.0,20.34499931335449,-2.999961853536654,20.43000030517578,4.999949137887188,20.600000381469727,0.029006890273441055
5065,2019-12-30,20.309999465942386,20.34499931335449,20.155000686645508,20.25,1728403.0,-0.00147496000100511,1.9230746658451394,-5.999809269502548,66.36475947895255,67.75225999133588,0.3526918787064872,-0.39392132984581707,-1.569385830011388,-2.967392766528743,23.61589643464761,0.18999862670898082,0.7388553301631333,0.2427494049072294,-1.045740462741815,1.5312392725562738,-0.40149552891729456,0.8869943387317534,0.9644005966186491,24.79980468750057,-39.21416456921605,0.644244933824523,12,0.4150009155273402,-0.33349895477295277,-1.7359993457794225,-2.6869993209838903,1.8900012969970668,0,0.02683407634785251,-2.1874783935533295,20.34000015258789,1.0,20.34499931335449,-2.999961853536654,20.43000030517578,0.02683407634785251
5066,2020-01-02,20.684999465942386,20.88999938964844,20.184999465942386,20.20499992370605,4204646.0,0.01846381141608755,-1.7115357810952943,8.000063578853318,61.52193926607676,66.73110992993328,-0.027557836837264205,-0.707951418847113,-1.8483986286471144,-3.3026370103396836,23.332462996052627,0.7049999237060547,0.7772047576688053,0.5559994697570829,-0.7262958162010982,1.838294755715264,-0.0851481732220094,1.1971471127361752,0.5446246215820274,72.10880470013066,12.124398962511158,0.6411476429790909,1,0.02750110626220348,-0.7084989547729528,-2.1109993457794225,-3.0619993209838903,1.2800006866455043,3,-0.015711813583845324,1.9230746658451394,20.309999465942386,-2.1874783935533295,20.34000015258789,1.0,20.34499931335449,-0.015711813583845324
5067,2020-01-03,20.38999938964844,20.549999237060547,20.21500015258789,20.549999237060547,3771505.0,-0.014261546236907563,3.1874925494122976,-0.333333333333321,59.13460625246032,65.57200593718431,0.18412185295952455,-0.3520868416848977,-1.4533152785314947,-2.9775917164410473,23.545845644523588,0.46999931335449574,0.7496059510499009,0.21089944839478036,-1.0270254727715482,1.448824369561109,-0.4080630121883857,0.8298619089779464,0.7966397618408152,31.972669073131062,-24.81914117466584,0.6189624605831645,1,0.20000076293944957,-0.3484992980957067,-1.8159992694854772,-2.766999244689945,1.3250007629394496,4,-0.0399214909461274,-1.7115357810952943,20.684999465942386,1.9230746658451394,20.309999465942386,-2.1874783935533295,20.34000015258789,-0.0399214909461274
5068,2020-01-06,20.045000076293945,20.084999084472656,19.423999786376953,20.0,6488522.0,-0.016920025683259454,9.576150148775463,-0.2812507450587765,52.57954652587913,64.12251342777715,0.4204921118522975,0.07346907617500875,-1.031713020902405,-2.598340456247822,23.486744243874874,0.9659996032714879,0.6644594257247363,-0.18284988403320312,-1.3085799773804467,0.9428802093140405,-0.7457149307068249,0.3800151626404187,1.1003735366015626,42.36019495033857,-11.676546480184783,0.5628650466736227,1,0.11199951171875,0.032500267028808594,-1.4019997119903564,-2.421999931335449,2.1100006103515625,0,-0.02659021920759541,3.1874925494122976,20.38999938964844,-1.7115357810952943,20.684999465942386,1.9230746658451394,20.309999465942386,-0.02659021920759541
5069,2020-01-07,21.040000915527344,21.040000915527344,20.399999618530273,20.399999618530273,8715737.0,0.049638355472501505,1.0,14.222226931717035,60.59050919101982,63.7296039098586,-0.5859631920992889,-0.8003215410266691,-1.9281363981054618,-3.5503051822380556,24.1013060865424,0.9950008392333984,0.58188525845204,0.709150886535646,-0.3075312694347545,1.7258330425060464,0.20080980855044572,1.2174919645208462,0.0020902677770493483,100.0,49.137786382500764,0.5083410779852009,1,-0.8080005645751953,-0.9625005722045898,-2.4180004596710205,-3.4170007705688477,1.7649993896484375,1,-0.043251032089507535,9.576150148775463,20.045000076293945,3.1874925494122976,20.38999938964844,-1.7115357810952943,20.684999465942386,-0.043251032089507535
5070,2020-01-08,21.309999465942386,21.575000762939453,20.70499992370605,20.84499931335449,7033333.0,0.012832630164753667,-1.335576071317007,0.7265612660001005,58.288029464402825,62.781165992164084,-0.8041379529243642,-0.9574827696932999,-2.090003217594859,-3.7795079533878386,24.94550559845456,0.870000839233402,0.5083631626477043,0.8763494491577184,-0.09671652908004447,1.8494154273954813,0.38981646003883696,1.3628824382765998,-1.8859996795654332,87.6800940639012,39.73688642498348,0.48653298911888215,1,-0.8104991912841832,-1.0924987792968786,-2.696499109268192,-3.6869993209838903,1.5450000762939418,2,0.04458004630444701,1.0,21.040000915527344,9.576150148775463,20.045000076293945,3.1874925494122976,20.38999938964844,0.04458004630444701
5071,2020-01-09,21.6299991607666,21.98500061035156,21.6299991607666,21.73500061035156,5126687.0,0.015016410269537372,-5.761839021997716,-0.22580949490142208,58.00272612656239,61.48287841533472,-1.0757991749216487,-1.1499397626914565,-2.3182319997210854,-4.042034544554269,25.93415897648691,0.6750011444091726,0.47478943115096683,1.077949142456056,0.1291896301755706,2.0267086547365416,0.6035693863158151,1.552328898596297,-2.162979354858397,86.13817511257163,41.24290587521244,0.4743797561402425,1,-0.9254989624023438,-1.2074985504150426,-2.974998712539673,-3.9949989318847656,0.9400005340576172,3,0.02635236358246118,-1.335576071317007,21.309999465942386,1.0,21.040000915527344,9.576150148775463,20.045000076293945,0.02635236358246118
5072,2020-01-10,21.420000076293945,21.770000457763672,21.420000076293945,21.7450008392334,3456501.0,-0.009708695914032228,-1.153843445191732,3.095202630288383,55.20833074632499,59.86287931410536,-0.7941094778621789,-0.8761756572681136,-2.0279709909329924,-3.766481956906148,26.046957036718045,0.35000038146972656,0.46332605210231037,0.7989500999450669,-0.19276399754198792,1.7906641974321218,0.3030930512015395,1.2948071486885944,-1.852261038208006,77.93829159411406,36.50469333566475,0.49585704874352654,1,-0.7154998779296875,-0.9974994659423864,-2.5759997367858887,-3.7849998474121094,0.7999992370605433,4,0.0254435142088123,-5.761839021997716,21.6299991607666,-1.335576071317007,21.309999465942386,1.0,21.040000915527344,0.0254435142088123
5073,2020-01-13,21.655000686645508,21.684999465942386,21.44499969482422,21.5049991607666,4068899.0,0.010971083544095928,1.285722070844643,-0.4615420730776905,62.384131658166574,59.34161985664949,-0.9205502485727699,-1.0220476468107584,-2.195152296488068,-3.9387191145309615,26.014621797558735,0.26499938964844105,0.43378932456770514,0.9441006660461433,-0.08156552938524797,1.9697668614775345,0.43126756833044766,1.456933763761839,-1.9905711856689443,79.17982856737166,38.92840465770122,0.512833097715695,1,-0.95050048828125,-1.2325000762939489,-2.696000099182129,-4.020000457763672,0.07999992370605113,0,0.0027706979468895554,-1.153843445191732,21.420000076293945,-5.761839021997716,21.6299991607666,-1.335576071317007,21.309999465942386,0.0027706979468895554
5074,2020-01-14,21.34000015258789,21.729999542236328,21.30500030517578,21.649999618530273,4982420.0,-0.014546318359245136,-1.236843029880188,-2.0666420833121406,61.81102027146434,58.83564883359523,-0.5015227742227459,-0.6238889461337465,-1.8114996421414489,-3.5713467193644206,26.653535265226168,0.4249992370605469,0.4020386946960528,0.5560001373291001,-0.4272416239802155,1.5392418986384158,0.06437925667444233,1.047621017983758,-1.582747807236327,49.60936626885582,5.472503649698467,0.49162088065465737,1,-0.6354999542236328,-0.9174995422363317,-2.375499725341797,-3.7049999237060547,0.8449993133544957,1,0.03819121500609657,1.285722070844643,21.655000686645508,-1.153843445191732,21.420000076293945,-5.761839021997716,21.6299991607666,0.03819121500609657
5075,2020-01-15,21.170000076293945,21.420000076293945,21.06999969482422,21.2450008392334,3707636.0,-0.007966264061780248,-1.5454431960049937,0.24193836176928424,57.46072958587563,58.38440331357288,-0.21981893194388746,-0.3991383023389048,-1.5683138427532555,-3.347579457807946,26.923433436007915,0.35000038146972656,0.3747096352420414,0.3382500648498521,-0.6211098836578337,1.297610013357538,-0.14142990940398903,0.8179300391036932,-1.3236378003423823,10.92899250402319,-33.8409607721903,0.47967997425384223,1,-0.4654998779296875,-0.6525001525878906,-2.2054996490478516,-3.5349998474121094,0.5550003051757812,2,0.07723194251249432,-1.236843029880188,21.34000015258789,1.285722070844643,21.655000686645508,-1.153843445191732,21.420000076293945,0.07723194251249432
5076,2020-01-16,21.174999237060547,21.51000022888184,21.125,21.450000762939453,3218569.0,0.00023614363479373957,-1.0533345540364774,3.6666497126290625,60.19150725992969,58.50183675884727,-0.16539516207871685,-0.38654557169537895,-1.4833439559765296,-3.299833214087645,26.478317861673872,0.3850002288818395,0.36857443151866676,0.3194993019104011,-0.6495963878069979,1.2885949916278001,-0.1650485429482984,0.8040471467691006,-1.2430914277329848,14.999918256576258,-32.737278382626215,0.4845478448587001,1,-0.47049903869628906,-0.597498893737793,-2.1779990196228027,-3.539999008178711,-0.07499885559082031,3,0.07933886024588088,-1.5454431960049937,21.170000076293945,-1.236843029880188,21.34000015258789,1.285722070844643,21.655000686645508,0.07933886024588088
5077,2020-01-17,21.1299991607666,21.395000457763672,21.125,21.274999618530273,3938486.0,-0.002125151259282476,-2.483904311872416,0.5272714662227771,60.85754234158187,59.42161407170313,-0.004902815919084702,-0.35294684228223616,-1.3605181975019676,-3.1995146545224813,25.576893315008743,0.2700004577636719,0.3704479694364835,0.27024927139282084,-0.7030818449114911,1.2435803876971327,-0.21641628675933688,0.7569148295449786,-1.1159676393980789,9.090830274831662,-41.42149829724622,0.4866655581521566,1,0.0625009536743164,-0.4334983825683594,-2.1149988174438477,-3.4949989318847656,-0.9899997711181605,4,0.06814957838386282,-1.0533345540364774,21.174999237060547,-1.5454431960049937,21.170000076293945,-1.236843029880188,21.34000015258789,0.06814957838386282
5078,2020-01-20,21.13999938964844,21.32999992370605,21.104999542236328,21.145000457763672,2036821.0,0.0004732716175590568,-4.999949137887093,0.034490016047961605,61.04971647939171,59.472637103744454,0.17517912676578007,-0.37259947465584986,-1.3090896642068266,-3.1467107815261173,24.826721384387184,0.225000381469723,0.3731966170217227,0.2742495536804235,-0.7047040761973555,1.2532031835582025,-0.21522726125846603,0.763726368619313,-1.0471291047205966,10.606016819351462,-42.41994726831243,0.48947681493888956,1,0.205000877380364,-0.43549919128418324,-2.0954985618591344,-3.4809989929199254,-0.7999992370605504,0,0.051087982728839965,-2.483904311872416,21.1299991607666,-1.0533345540364774,21.174999237060547,-1.5454431960049937,21.170000076293945,0.051087982728839965
5079,2020-01-21,21.05500030517578,21.065000534057614,20.73500061035156,20.96500015258789,3524158.0,-0.00402077043172866,4.999965321126758,-17.996186117480367,60.136073204872154,59.67797529712993,0.293381864084548,-0.2753325767524899,-1.1726991112537206,-3.001127395292876,23.98936512672975,0.4049987792968821,0.40741950273204,0.17250041961669993,-0.8074163047633647,1.1524171439967645,-0.3174579425733306,0.6624587818067305,-0.886444807230987,41.29030352699707,-14.673801520761195,0.48995836219003147,1,0.3050003051757777,-0.35050010681152344,-1.7445001602172852,-3.336000442504883,-0.5149993896484375,1,0.03229638068485885,-4.999949137887093,21.13999938964844,-2.483904311872416,21.1299991607666,-1.0533345540364774,21.174999237060547,0.03229638068485885
5080,2020-01-22,21.350000381469727,21.38500022888184,21.03499984741211,21.20499992370605,4852943.0,0.014010927191553169,2.25581519135565,1.6111134658585569,59.24897629155972,59.81644753768519,0.005199400543258292,-0.5256105320776072,-1.407371424290627,-3.2317117851894928,23.978218448668404,0.3500003814697301,0.5064709780276893,0.4220005035400405,-0.5559103511208114,1.3999113582008924,-0.0669549237903837,0.9109559308704647,-1.1087870790286622,79.35484823650123,24.382330634976896,0.48895542733042585,1,-0.09749984741210938,-0.6455001831054688,-1.9670004844665527,-3.631000518798828,-1.8380012512207031,2,0.03911002667697283,4.999965321126758,21.05500030517578,-4.999949137887093,21.13999938964844,-2.483904311872416,21.1299991607666,0.03911002667697283
5081,2020-01-23,21.524999618530273,21.975000381469727,21.25,21.295000076293945,7475423.0,0.008196685430152728,-3.531256705528932,1.5861987319459767,66.33095467970497,61.05229464139408,-0.20814948575745262,-0.6616828115851945,-1.5435887163924882,-3.3367277718235755,24.223634460505124,0.7250003814697266,0.5018193703520843,0.5507497787475586,-0.44909385424529447,1.5505934117404117,0.05082796225113029,1.050671595243987,-1.2140348237727885,63.70960919342221,5.587026457532019,0.49992181649642725,1,-0.1699991226196289,-0.8204994201660156,-2.0844993591308594,-3.7559995651245117,-2.730998992919922,3,0.009291557095651548,2.25581519135565,21.350000381469727,4.999965321126758,21.05500030517578,-4.999949137887093,21.13999938964844,0.009291557095651548
5082,2020-01-24,22.0049991607666,22.100000381469727,21.7450008392334,21.940000534057614,6524558.0,0.022299630696537065,1.7842984726315316,0.2826032872804626,77.14682582034551,62.69259399274729,-0.6665333327018033,-1.0726318107019992,-1.9631483342407137,-3.7502360126861234,24.29353485845521,0.5750007629394531,0.5039194762934542,0.951999378204345,-0.11331205800927435,2.0173108144179643,0.4193436600975353,1.4846550963111547,-1.627072933385353,93.0402024444808,31.563736120589112,0.5326557181068102,1,-0.587498664855957,-1.2429990768432617,-2.2519989013671875,-3.92349910736084,-3.38899993896484,4,-0.041126962681753976,-3.531256705528932,21.524999618530273,2.25581519135565,21.350000381469727,4.999965321126758,21.05500030517578,-0.041126962681753976
5083,2020-01-27,21.239999771118164,21.6299991607666,21.174999237060547,21.32999992370605,7938095.0,-0.03476479976479063,-3.1363399916770702,-1.3846469863253583,52.95856702618545,61.708988076605195,0.03733344565998209,-0.24995882693767868,-1.1349071108970534,-2.927851760024261,24.255728944935097,0.8299999237060547,0.4642903765408093,0.1422499656677232,-0.8717959387180372,1.1562958700534836,-0.364772986525157,0.6492729178606034,-0.7587490944916055,36.996281717536455,-18.797262786611945,0.5070229521928802,1,0.17750072479248047,-0.4779996871948242,-1.2819995880126953,-2.9534997940063477,-2.3039989471435547,0,-0.05178909573085244,1.7842984726315316,22.0049991607666,-3.531256705528932,21.524999618530273,2.25581519135565,21.350000381469727,-0.05178909573085244
5084,2020-01-28,20.93000030517578,21.395000457763672,20.530000686645508,21.334999084472656,6610137.0,-0.01459507859147513,2.295227645938994,4.499978807273521,44.44445064116538,60.262734860526265,0.3163230413333906,0.11226415224405883,-0.8008443367296607,-2.559228534966074,23.8059158549704,0.8649997711181641,0.44127747109876125,-0.19724950790405416,-1.1510147395692663,0.7565157237611579,-0.6741321237366584,0.2796331079285501,1.1700000762939453,25.477687661274256,-25.196722999481086,0.47688261583260577,1,0.38500022888183594,-0.1680002212524414,-0.9245004653930664,-2.643500328063965,-2.0219993591308594,1,-0.028189208981616143,-3.1363399916770702,21.239999771118164,1.7842984726315316,22.0049991607666,-3.531256705528932,21.524999618530273,-0.028189208981616143
5085,2020-01-29,20.854999542236328,21.364999771118164,20.854999542236328,21.0,4238886.0,-0.0035834095482982775,-6.034463707874036,0.3580269007610579,37.79527133333696,57.77426420201597,0.38212668743762634,0.24262810659992695,-0.7009951051636989,-2.427776180958979,23.58483618594297,0.5100002288818359,0.3611059846290665,-0.29950027465820384,-1.18354532975005,0.5845447804336423,-0.7415228022041269,0.14252225288771925,1.213600845336913,20.700568074136346,-24.435035418630445,0.4420225275459223,1,0.46000099182128906,-0.09299945831298828,-0.7504992485046387,-2.5684995651245117,-3.0249996185302734,2,-0.01510422601885164,2.295227645938994,20.93000030517578,-3.1363399916770702,21.239999771118164,1.7842984726315316,22.0049991607666,-0.01510422601885164
5086,2020-01-30,20.36000061035156,20.729999542236328,20.19499969482422,20.36000061035156,6197748.0,-0.023735264576835835,-2.242405326675059,-0.0,34.68207614516808,54.865879069081096,0.8374245241248524,0.7505095513249493,-0.17961731848891915,-1.8834211078349803,22.705636799340244,0.6599998474121094,0.28849197854455966,-0.7782492637634313,-1.7093280471505885,0.15282951962372593,-1.24378865545701,-0.3127098720698527,1.6778277832031279,8.661462260041926,-30.989516754329113,0.46553939169357883,1,0.7874994277954137,0.4019994735717809,-0.19600009918212535,-2.0735006332397425,-3.5020008087158168,3,-0.04165036614347595,-6.034463707874036,20.854999542236328,2.295227645938994,20.93000030517578,-3.1363399916770702,21.239999771118164,-0.04165036614347595
5087,2020-01-31,19.576000213623047,20.5,19.51000022888184,20.315000534057614,8555139.0,-0.038506894559222404,-1.2732478566970793,-100.0,24.070815069825997,50.75711224579602,1.5397272925525058,1.549862658639583,0.6153612189346092,-1.0690357377837643,22.06544311855841,0.9899997711181605,0.22406477412961934,-1.5215497016906738,-2.6422099450927483,-0.40088945828859934,-2.0818798233917093,-0.9612195799896384,2.388115031982423,3.113208395936823,-30.23484974469504,0.5603301217010369,1,1.2290000915527344,1.185999870300293,0.6104998588562012,-1.1675000190734863,-3.763999938964842,4,-0.03994685224147565,-2.242405326675059,20.36000061035156,-6.034463707874036,20.854999542236328,2.295227645938994,20.93000030517578,-0.03994685224147565
5088,2020-02-03,19.511999130249023,19.780000686645508,19.381999969482425,19.6299991607666,7225330.0,-0.003269364664671648,-1.1058330810374615,0.15967520886619993,25.67852272248571,46.92849552553087,1.5069867334184401,1.6568318886873357,0.6952390374355168,-0.9739788582708897,23.105842335523246,0.3980007171630824,0.1398273247505628,-1.5589007377624498,-2.8034537277657314,-0.3143477477591681,-2.1811772327640924,-0.9366242427608071,2.3048692143530296,6.457979594311711,-23.807301347048174,0.622276495001641,2,1.2290010452270508,1.2290010452270508,0.6745009422302246,-1.0074992179870605,-3.5199995040893555,0,-0.04592045655938004,-1.2732478566970793,19.576000213623047,-2.242405326675059,20.36000061035156,-6.034463707874036,20.854999542236328,-0.04592045655938004
5089,2020-02-04,20.1299991607666,20.174999237060547,19.670000076293945,19.71999931335449,7541086.0,0.031672819704030575,1.0199966430664062,-3.4745740794620934,37.636691133589785,44.52713050797865,0.8314081064522654,1.0194278580605811,0.10636269549009114,-1.5639119940783743,22.729760926143673,0.6630001068115234,0.06452185482082129,-0.8954006195068374,-2.2093153747602514,0.4185141357465767,-1.5523579971335444,-0.23844324188013033,1.4920797138258806,37.720588306018286,4.802463902078671,0.6569573776267063,2,0.6110010147094727,0.6110010147094727,0.10600090026855469,-1.4934992790222168,-4.121999740600586,1,-0.05931437588527555,-1.1058330810374615,19.511999130249023,-1.2732478566970793,19.576000213623047,-2.242405326675059,20.36000061035156,-0.05931437588527555
5090,2020-02-05,22.26000022888184,22.53000068664551,20.0,20.350000381469727,17561638.0,0.10581227803857107,1.065306039831652,4.658537946947744,58.56895513376901,43.66468611398576,-1.291778997198893,-1.0917256854497204,-1.9649080135752968,-3.654612420345618,21.999089351221475,2.5300006866455114,0.036255860375856486,1.1871004104614293,-0.23441717285628627,2.608617993779145,0.47634161880257153,1.8978592021202871,-2.878000259399414,91.42311320668978,53.915303616432396,0.7107587916588581,2,-1.303999900817871,-1.303999900817871,-1.884250164031986,-3.6235003471374547,-8.548000335693365,2,-0.1505839734218769,1.0199966430664062,20.1299991607666,-1.1058330810374615,19.511999130249023,-1.2732478566970793,19.576000213623047,-0.1505839734218769
5091,2020-02-06,22.200000762939453,22.8700008392334,22.104999542236328,22.489999771118164,7850060.0,-0.0026953937702363095,-2.1874957780170785,-0.15183195358451723,58.43052167167447,41.585096764133425,-1.2582832734724363,-1.040163322901691,-1.8370247433010505,-3.563884463118029,20.938804890722757,0.7650012969970703,0.017616865568420792,1.0986008644104004,-0.39116315145222913,2.58836488027303,0.35371885647908385,1.843482872341717,-2.7550407791137665,80.79128700613597,38.04941227603244,0.744882007931315,2,-1.074000358581543,-1.074000358581543,-1.849250316619873,-3.5635008811950684,-8.11600112915039,3,-0.19684687788518684,1.065306039831652,22.26000022888184,1.0199966430664062,20.1299991607666,-1.1058330810374615,19.511999130249023,-0.19684687788518684
5092,2020-02-07,21.96500015258789,22.239999771118164,21.739999771118164,22.0,5538832.0,-0.010585612715107273,-1.061853075350008,0.12068954177436646,56.277589942341194,41.95387708815073,-1.1505453381455588,-0.8034315433188759,-1.5454652390637946,-3.2999763453522917,20.05302496185454,0.5,-0.023715519003552288,0.8363502502441413,-0.6972442875681502,2.369944788056433,0.06955298133799559,1.603147519150287,-2.3830385345458964,74.05388586642982,26.121494069517354,0.7667972689061457,2,-0.8389997482299805,-0.8389997482299805,-1.620499610900879,-3.328500270843506,-9.361000061035156,4,-0.23250627432162563,-2.1874957780170785,22.200000762939453,1.065306039831652,22.26000022888184,1.0199966430664062,20.1299991607666,-0.23250627432162563
5093,2020-02-10,21.71500015258789,21.975000381469727,21.475000381469727,21.915000915527344,4056595.0,-0.011381743604064853,2.125002980235081,5.71433242506812,54.89904870421485,43.115499095156224,-0.9231609958752607,-0.578358817994836,-1.2568931480379106,-3.030244622588924,19.007243386605115,0.5,-0.1168010054425146,0.5833502769470229,-0.9548075037125621,2.121508057606608,-0.1857286133827678,1.3524291672768136,-2.00151696569824,63.90623714775153,14.508509729609536,0.7690788903297917,2,-0.5889997482299805,-0.5889997482299805,-1.3992500305175781,-3.078500270843506,-9.055000305175781,0,-0.27183973458209687,-1.061853075350008,21.96500015258789,-2.1874957780170785,22.200000762939453,1.065306039831652,22.26000022888184,-0.27183973458209687
5094,2020-02-11,22.155000686645508,22.229999542236328,21.725000381469727,22.045000076293945,6439334.0,0.020262515816983795,2.8846340067784673,-0.5500009536706785,55.84944226480239,45.12151808754127,-1.3087504775919925,-1.0057355153633623,-1.6545411757626596,-3.4473393704363318,18.25707078619214,0.5149993896484375,-0.29480405331624837,0.9826007843017592,-0.6206058840858155,2.585807452689334,0.18099745010797363,1.7842041184955448,-2.3152567936621082,75.08710998220917,28.26101983547386,0.8016033341937873,2,-1.0290002822875977,-1.0290002822875977,-2.037750720977783,-3.518500804901123,-11.477000236511232,1,-0.2781765231088774,2.125002980235081,21.71500015258789,-1.061853075350008,21.96500015258789,-2.1874957780170785,22.200000762939453,-0.2781765231088774
5095,2020-02-12,22.80500030517578,22.82500076293945,22.125,22.1299991607666,6010776.0,0.02933873159038436,-1.0437994414387721,6.136339991677071,58.7003842440991,47.7902189874225,-1.8473188209594866,-1.609483629814008,-2.250344770009928,-4.065279512689955,18.09178162822251,0.7000007629394496,-0.2955355480210251,1.5508503913879395,-0.21075815770702633,3.3124589404829052,0.6700461168404566,2.4316546659354223,-2.8440461343423813,95.3404650374223,48.557726153476494,0.8808042745474829,2,-1.678999900817871,-1.678999900817871,-2.65024995803833,-4.1685004234313965,-11.585000038146974,2,-0.29804870835573416,2.8846340067784673,22.155000686645508,2.125002980235081,21.71500015258789,-1.061853075350008,21.96500015258789,-0.29804870835573416
5096,2020-02-13,22.854999542236328,22.959999084472656,22.325000762939453,22.60000038146973,7318630.0,0.002192468160116645,1.7311858831057496,0.3777758939798475,56.13630023416379,51.35305067234892,-1.6831888022756623,-1.6096982151466221,-2.2380020353405143,-4.0829543537083595,17.8470001911644,0.6349983215332031,-0.23101217815043285,1.5168496131896987,-0.38361248480917354,3.417311711188571,0.5666185641902644,2.467080662189133,-2.7776835046669284,92.92931757960459,49.84985973743288,0.9502310489994358,2,-1.684000015258789,-1.684000015258789,-2.4964990615844727,-4.0784993171691895,-11.380999565124513,3,-0.4000437467588426,-1.0437994414387721,22.80500030517578,2.8846340067784673,22.155000686645508,2.125002980235081,21.71500015258789,-0.4000437467588426
5097,2020-02-14,22.56999969482422,23.065000534057614,22.45499992370605,22.934999465942386,4577853.0,-0.012469912628325641,-1.0504245859125068,-1.43137636226283,60.31647305670765,55.201711820595804,-1.0379823166684687,-1.2767451184690337,-1.8906878229554955,-3.764979271597845,17.619631774306477,0.6100006103515625,-0.13495835126592937,1.1598497390747085,-0.8150607270837256,3.1347602052331425,0.17239450599549144,2.1473049721539255,-2.319722674440623,68.86787473399102,23.9854295842692,0.9874552330792168,2,-1.2024993896484375,-1.3464994430541992,-2.0064992904663086,-3.5884995460510254,-11.101999282836914,4,-0.3759858296755395,1.7311858831057496,22.854999542236328,-1.0437994414387721,22.80500030517578,2.8846340067784673,22.155000686645508,-0.3759858296755395
5098,2020-02-17,22.21999931335449,22.739999771118164,22.104999542236328,22.59499931335449,4086947.0,-0.015507327700584495,-1.0991758986614117,1.0273979045279862,59.94448517335367,57.680355602791785,-0.29441681201396364,-0.887171017398888,-1.4709036398198698,-3.3731019397918693,17.253505075443226,0.6350002288818359,0.019312811963335008,0.7558493614196742,-1.246824828192711,2.7585235510320594,-0.24548773338651841,1.7571864562258668,-1.7445444118769728,36.94021459093053,-9.967320715336214,1.0013370948061917,2,-0.68749904632568,-0.9964990615844691,-1.6564989089965785,-2.8604993820190394,-9.149999618530268,0,-0.4327632546785194,-1.0504245859125068,22.56999969482422,1.7311858831057496,22.854999542236328,-1.0437994414387721,22.80500030517578,-0.4327632546785194
5099,2020-02-18,21.73500061035156,22.0,21.575000762939453,21.684999465942386,7013235.0,-0.021827125022071403,-2.1481593986874543,-0.13333638509112689,56.380518269999335,57.43719595126182,0.494160030295383,-0.367456003909421,-0.9174166538160371,-2.8432244709330377,17.385389522297153,0.6449985504150355,0.3036740782930636,0.236850643157954,-1.759655789601286,2.233357075917194,-0.761402573221666,1.235103859537574,-1.0523820582676358,10.738246442282001,-37.85323851164942,0.9982532163796207,2,0.5349998474121129,-0.5115003585815394,-1.1715002059936488,-2.145500183105465,-7.745000839233395,1,-0.41752935394983937,-1.0991758986614117,22.21999931335449,-1.0504245859125068,22.56999969482422,1.7311858831057496,22.854999542236328,-0.41752935394983937
5100,2020-02-19,22.184999465942386,22.30500030517578,21.78499984741211,22.0049991607666,4986070.0,0.020703880513189832,1.4761809611175194,3.59992370780146,63.31921544520906,57.98038414832122,0.03621152775913927,-0.7923137154121882,-1.3011193161487853,-3.2431645580366038,17.172769490896666,0.5699996948242223,0.615392808831249,0.6450995445251486,-1.3731661495722989,2.663365238622596,-0.3640333025235769,1.6542323915738741,-1.3117903553005696,40.939516557453146,-12.178106185748113,1.0091328470487237,2,0.08500099182128551,-0.9614992141723668,-1.6214990615844762,-2.584499359130863,-7.8109998703002965,2,-0.5186837634805104,-2.1481593986874543,21.73500061035156,-1.0991758986614117,22.21999931335449,-1.0504245859125068,22.56999969482422,-0.5186837634805104
5101,2020-02-20,21.725000381469727,22.295000076293945,21.725000381469727,22.145000457763672,5758983.0,-0.020734689905169246,-1.7142837680119527,-2.333329801212178,66.46239202671394,59.11202882436264,0.47130922951212284,-0.3336702700273193,-0.779060268755984,-2.73198414816002,16.184463622199452,0.5699996948242188,0.8465865375351704,0.175100421905519,-1.8448356428923276,2.1950364867033656,-0.8348676104934043,1.1850684543044423,-0.6764479569546467,10.067090038390221,-47.33609332058265,1.0099680323989229,2,0.5450000762939453,-0.501500129699707,-1.1140003204345703,-2.124500274658203,-8.333000183105469,3,-0.4835443005746103,1.4761809611175194,22.184999465942386,-2.1481593986874543,21.73500061035156,-1.0991758986614117,22.21999931335449,-0.4835443005746103
5102,2020-02-21,21.100000381469727,21.69499969482422,20.825000762939453,21.325000762939453,7604416.0,-0.028768699149625432,-1.2451596390064061,0.5357150966616864,61.202044480419495,59.81236168838538,1.073606658636887,0.2319451078528587,-0.12306447861349312,-2.0616639280532,14.620675686283368,0.8999996185302734,0.7797596247332876,-0.40464963912963725,-2.422205028614929,1.6129057503556545,-1.413427333872285,0.6041280556130104,1.965000152587887,14.360300833357403,-47.442846783274206,1.0087776947426463,2,0.8450002670288086,0.12349987030029297,-0.4590001106262207,-1.4995002746582031,-7.564000129699707,4,-0.456208541721714,-1.7142837680119527,21.725000381469727,1.4761809611175194,22.184999465942386,-2.1481593986874543,21.73500061035156,-0.456208541721714
5103,2020-02-24,20.13999938964844,20.239999771118164,19.628000259399414,19.908000946044922,12670307.0,-0.045497676514943075,1.8333362767779877,-1.0311024456406719,50.06729630577555,59.16990102627128,1.9966700324264188,1.1650438539320582,0.8632834115479113,-1.0564193564815092,14.450952214787044,1.4720001220703125,0.68785399341537,-1.3096506118774371,-3.4156194654901846,0.7963182417353103,-2.362635038683809,-0.2566661850710652,2.88020114898681,19.12585437033641,-43.83478131442514,1.0529844268063737,2,1.2065010070800746,1.0835008621215785,0.804501056671139,-0.5394992828369176,-6.709999084472662,0,-0.43058586099651874,-1.2451596390064061,21.100000381469727,-1.7142837680119527,21.725000381469727,1.4761809611175194,22.184999465942386,-0.43058586099651874
5104,2020-02-25,20.34000015258789,20.84000015258789,20.075000762939453,20.614999771118164,11691491.0,0.009930524776591954,1.110342033469347,-1.185351135373315,32.54544779879754,56.26379697679333,1.689841174755621,0.9682163762829461,0.6918520160777781,-1.2080532829913295,15.099473910292183,0.7649993896484375,0.6259977284960421,-1.080149841308593,-3.2327800479049174,1.0724803652877313,-2.1564649446067534,-0.003834738010432659,2.5445123748779253,26.596932424854952,-31.409969377502424,1.076315103298162,2,1.006500244140625,0.8835000991821289,0.6847500801086426,-0.7284994125366246,-7.466000556945801,1,-0.35742381530113687,1.8333362767779877,20.13999938964844,-1.2451596390064061,21.100000381469727,-1.7142837680119527,21.725000381469727,-0.35742381530113687
5105,2020-02-26,20.540000915527344,20.76000022888184,19.63599967956543,20.165000915527344,11342516.0,0.009832879126798089,1.7582882043744903,-1.3636382552244086,35.283687703416746,53.94684002893255,1.2681185154893093,0.7835813394370525,0.5124695094481453,-1.3556062021725381,15.919554424395969,1.1240005493164098,0.5933842222518138,-0.8643991470336907,-3.038937742524112,1.3101394484567308,-1.9516684447788997,0.22287015071151828,2.214251121215817,34.19575248377287,-20.06451920827711,1.0872692977452105,2,0.8064994812011719,0.6834993362426758,0.4922494888305664,-0.5165004730224609,-7.400000572204588,2,-0.31889001229097635,1.110342033469347,20.34000015258789,1.8333362767779877,20.13999938964844,-1.2451596390064061,21.100000381469727,-0.31889001229097635
5106,2020-02-27,19.511999130249023,20.200000762939453,19.025999069213867,20.200000762939453,15554480.0,-0.05004877017805753,2.4127875224209965,-1.8346710205078125,30.934239024889237,50.68214735873051,1.980296043064481,1.8390865139463628,1.5339337728466163,-0.2726821821031038,16.609651028244834,1.5140018463134766,0.4866964168854757,-1.8500008583068848,-4.140272813562536,0.4402710969487664,-2.995136835934712,-0.7048648806790574,3.117202835400388,18.20906508495167,-32.16163708129331,1.1451359776278258,2,1.3710002899169922,1.5335006713867188,1.466501235961914,0.6565008163452148,-6.161998748779297,3,-0.26332512113746487,1.7582882043744903,20.540000915527344,1.110342033469347,20.34000015258789,1.8333362767779877,20.13999938964844,-0.26332512113746487
5107,2020-02-28,18.79400062561035,18.857999801635746,18.097999572753906,18.5,21683019.0,-0.03679779298091368,2.6019055453357542,-0.42732547662810394,28.83640109438325,47.22569357217824,2.3538761475844083,2.6303554013312507,2.2257947000683487,0.4932679258109083,16.753982856150852,1.4139995574951172,0.26696407202447503,-2.528899383544921,-4.969332524657425,-0.08846624243241763,-3.749115954101171,-1.3086828129886712,3.6190091662529262,25.382965196111844,-22.314092509544604,1.2202165705562515,2,1.4074993133544922,1.7874994277954102,2.2357497215270996,1.3894996643066406,-4.65000057220459,4,-0.28743217236487983,2.4127875224209965,19.511999130249023,1.7582882043744903,20.540000915527344,1.110342033469347,20.34000015258789,-0.28743217236487983
5108,2020-03-02,18.61599922180176,19.49399948120117,17.663999557495114,19.420000076293945,18152307.0,-0.009471182179595639,2.844539010502471,-2.734690964766014,23.34687831466114,43.555289132696224,2.1980345812978115,2.8857424947552666,2.375857170100314,0.7167566063156876,16.525602599523328,1.8299999237060547,0.041050299320602335,-2.662100791931149,-5.26967882486338,-0.05452275899891745,-3.9658898083972645,-1.3583117754650331,3.4518097525327676,29.97479489700278,-13.66863843248423,1.3037890164661166,3,1.3685007095336879,1.7485008239746023,2.473751068115231,1.6250009536743129,-3.7319993972778356,0,-0.2728834971201761,2.6019055453357542,18.79400062561035,2.4127875224209965,19.511999130249023,1.7582882043744903,20.540000915527344,-0.2728834971201761
5109,2020-03-03,18.93600082397461,19.53199958801269,18.799999237060547,18.95800018310547,14163063.0,0.017189601179080638,-3.9795513228062194,0.027362357897933353,19.337467885869913,38.668428292769654,1.6083792732082465,2.6052769874669117,2.0407304536582487,0.453538412329209,16.894338666973237,0.9160003662109304,-0.2113665456766043,-2.2823992729187026,-5.050391577226819,0.48559303138941345,-3.6663954250727606,-0.8984031207646446,2.6914272086759787,41.085303315188085,3.8167376798588606,1.3839961521540582,3,1.0434989929199219,1.4284992218017543,2.153749465942383,1.3049993515014648,-3.1360006332397443,1,-0.290768920532986,2.844539010502471,18.61599922180176,2.6019055453357542,18.79400062561035,2.4127875224209965,19.511999130249023,-0.290768920532986
5110,2020-03-04,18.908000946044922,19.31999969482422,18.74399948120117,19.11000061035156,8329895.0,-0.0014786584659542967,-1.1735750735944912,9.18207040055472,18.609853771009043,33.35147959769132,1.2545856375980051,2.4973163133937604,2.0619945877545014,0.534264559517478,16.643790048338076,0.5760002136230504,-0.46098643977103393,-2.1427991867065437,-5.047774232384068,0.7621758589709806,-3.595286709545306,-0.6903116638677815,2.323084239090118,49.053659196973584,18.048129783634153,1.4524875228387621,3,0.7714986801147461,1.4564990997314418,2.1304993629455566,1.3329992294311523,-2.67600059509277,2,-0.31912423569372594,-3.9795513228062194,18.93600082397461,2.844539010502471,18.61599922180176,2.6019055453357542,18.79400062561035,-0.31912423569372594
5111,2020-03-05,17.829999923706055,19.086000442504886,17.785999298095703,19.01000022888184,11243783.0,-0.05701295580717425,-1.0504724743455962,5.841595377032583,16.525443020548977,28.387412768816816,1.9243426872759528,3.4057564569084064,3.115436461293193,1.6551710321294557,16.35485140703643,1.3000011444091832,-0.699577826512531,-3.002300167083739,-6.187222759135274,0.18262242496779635,-4.594761463109506,-1.4098388710579712,3.044376698664994,8.886529095234883,-16.613797553966577,1.5924612960257682,3,1.4219999313354492,2.534500122070309,3.208500385284424,2.5490007400512695,-0.9899997711181641,3,-0.26303979811843203,-1.1735750735944912,18.908000946044922,-3.9795513228062194,18.93600082397461,2.844539010502471,18.61599922180176,-0.26303979811843203
5112,2020-03-06,16.857999801635742,17.658000946044922,16.808000564575195,17.15999984741211,18360557.0,-0.0545148696707497,-3.2288731893169103,0.255932175993275,15.190878410170413,24.51225522486069,2.493559782125633,4.190378524688434,4.056556800821944,2.653523364357053,16.72191544376524,1.0219993591308594,-1.0849944666078883,-3.7189502716064453,-7.313996785809689,-0.12390375740320181,-5.516473528708065,-1.9214270145048253,3.6953391142477123,1.8355086264844298,-21.299956837190678,1.7975232571016213,3,1.9660005569458008,3.078500747680664,4.096750259399414,3.521000862121582,-1.555999755859375,4,-0.2080910820645301,-1.0504724743455962,17.829999923706055,-1.1735750735944912,18.908000946044922,-3.9795513228062194,18.93600082397461,-0.2080910820645301
5113,2020-03-09,15.812000274658205,16.197999954223633,15.284000396728516,15.619999885559082,19859946.0,-0.062047665161085286,-1.1157412670852975,-0.6357627814444118,14.159522865319516,22.469374676696468,3.1973003527817507,5.029321095150044,5.061625520411978,3.72379652943056,17.704961490433348,1.5739994049072266,-1.520567079709643,-4.469799804687499,-8.600761858013419,-0.338837751361579,-6.535280831350457,-2.4043187780245407,4.2918980390682595,12.429378023729665,-11.767215569779271,2.065481026662959,3,2.210000038146971,3.3625001907348615,4.971499919891356,4.567000389099119,-0.2800006866455096,0,-0.10548951380463467,-3.2288731893169103,16.857999801635742,-1.0504724743455962,17.829999923706055,-1.1735750735944912,18.908000946044922,-0.10548951380463467
5114,2020-03-10,15.991999626159668,16.875999450683597,15.92199993133545,16.718000411987305,17035790.0,0.011383717959450479,-1.2032316998635646,-3.7812464299373305,11.2598766321058,19.800062335439694,2.610162676133804,4.599763794011043,4.842104227683059,3.5638073428526766,18.255521144350777,1.0639991760253924,-1.9090068532246427,-3.981650400161744,-8.431426358282469,0.4681255579589809,-6.206538379222106,-1.7567624211013815,3.4371129791870842,17.542104870167,-4.349218413771286,2.224887979060362,3,1.7500009536743164,3.1825008392333984,4.749000549316406,4.387001037597656,0.5579996109008789,1,-0.06928463153683917,-1.1157412670852975,15.812000274658205,-3.2288731893169103,16.857999801635742,-1.0504724743455962,17.829999923706055,-0.06928463153683917
5115,2020-03-11,16.007999420166016,16.422000885009766,15.960000038146973,16.129999160766598,13464756.0,0.0010004873924693847,-3.238568953750853,0.16804353794397534,12.134078754314444,17.711155638709165,2.105062523018269,4.267223506157322,4.786920714409575,3.5732233816563443,18.32706037306705,0.46200084686279297,-2.158633840153769,-3.6258005619049065,-8.201532499787866,0.9499313759780552,-5.913666530846388,-1.3379345929634248,2.8407974759741847,19.042583238308694,-4.164962270624258,2.287865968941481,3,1.4000005722045898,3.166501045227051,4.733000755310059,4.371001243591309,0.5020008087158203,2,-0.01299345558253362,-1.2032316998635646,15.991999626159668,-1.1157412670852975,15.812000274658205,-3.2288731893169103,16.857999801635742,-0.01299345558253362
5116,2020-03-12,13.711999893188475,15.008000373840332,13.684000015258787,14.866000175476074,18979719.0,-0.14342826150313104,-1.1884302757694973,9.459038819317708,9.934943311229816,15.61099366280323,3.902165540095334,6.158901957884398,7.004159703196089,5.884866812615295,18.653196660083523,2.3239994049072283,-2.388901470587257,-5.464650106430055,-10.490146168922953,-0.4391540439371564,-7.977398137676504,-2.9519020751836056,4.637725493034091,0.7045765317460201,-22.64628192441486,2.512748031246449,3,2.895999908447264,4.662500381469725,7.244000434875494,6.88200092315674,1.4580001831054705,3,0.18378066492076806,-3.238568953750853,16.007999420166016,-1.2032316998635646,15.991999626159668,-1.1157412670852975,15.812000274658205,0.18378066492076806
5117,2020-03-13,14.083999633789062,15.263999938964846,13.815999984741213,15.0,17387081.0,0.027129502880566703,1.005539763721279,0.7937609550624463,14.921240147284664,14.674811644205842,3.1198797967599,5.395168598838239,6.565608411394422,5.533579320054351,18.81766935982655,1.5520000457763707,-2.6775235256497005,-4.6683503627777085,-9.91558134071088,0.5788806151554642,-7.291965851744294,-2.044734873811123,3.5192096930793006,12.531318586434553,-10.884953498180783,2.6236154889665864,3,2.524000167846676,4.290500640869137,7.042000770568848,6.680001258850098,1.9460010528564453,4,0.19568308651378263,-1.1884302757694973,13.711999893188475,-3.238568953750853,16.007999420166016,-1.2032316998635646,15.991999626159668,0.19568308651378263
5118,2020-03-16,12.604000091552734,13.317999839782715,11.289999961853027,13.052000045776367,20857238.0,-0.10508375324617636,3.1387771943277762,0.4890827239259716,10.976603811925273,13.745826747100883,4.087207267751577,6.448438923712036,7.9716085902686125,7.01522921637374,19.77946189475489,2.793999671936035,-2.9128489231546837,-5.667549943923952,-11.323251290232946,-0.011848597614957157,-8.495400617078449,-2.8396992707694544,4.372135745458095,23.523097922352175,0.48812518863557486,2.827850673154497,3,2.7009997367858887,4.573500156402588,8.522000312805176,8.160000801086426,3.1660003662109375,0,0.21405902369295027,1.005539763721279,14.083999633789062,-1.1884302757694973,13.711999893188475,-3.238568953750853,16.007999420166016,0.21405902369295027
5119,2020-03-17,12.65999984741211,13.390000343322756,11.878000259399414,13.390000343322756,11141209.0,0.004443014555109981,3.1424631692535456,1.6294655591554912,9.664210623742704,12.751866397404621,3.4054550208415755,5.984533645513878,7.808657727984226,6.9655971761415145,21.45238949860671,1.5120000839233416,-3.097045400213325,-5.157800149917602,-11.0927860338142,0.7771857339789943,-8.125293091865899,-2.1903072079693047,3.292631532070317,26.69523848636378,4.8625090305921645,2.967492941948298,3,2.5280003547668475,4.517500400543213,8.4660005569458,8.169000625610352,2.6700000762939453,1,0.22685622237093983,3.1387771943277762,12.604000091552734,1.005539763721279,14.083999633789062,-1.1884302757694973,13.711999893188475,0.22685622237093983
5120,2020-03-18,10.678000450134276,12.12399959564209,10.552000045776367,12.12399959564209,15177421.0,-0.15655603642704496,1.1742745211839813,1.9808194016416227,8.804330510704972,11.893965007421956,4.578764493665734,7.441801257571873,9.649765720580456,8.944675263112908,23.051679572504852,2.107999801635742,-3.311405361235593,-6.564449596405032,-12.932098553730997,-0.19680063907906842,-9.748274075068013,-3.380625117742051,4.435357274174859,2.6740324111647515,-18.806705446926024,3.1838244786629817,3,3.427000045776369,6.130499839782717,10.447999954223635,10.187000274658205,5.151999473571779,2,0.549915577766475,3.1424631692535456,12.65999984741211,3.1387771943277762,12.604000091552734,1.005539763721279,14.083999633789062,0.549915577766475
5121,2020-03-19,11.220000267028807,11.394000053405762,10.131999969482422,10.682000160217283,15750367.0,0.050758549732756064,1.8487596847491592,-0.37206115126892797,14.090650420142055,11.771717452974361,3.353151836467873,6.400603058717094,8.959951583761535,8.391826892330814,24.854568069604287,1.2620000839233398,-3.5562357123883928,-5.497199773788454,-12.038677481930405,1.044277934353497,-8.767938627859428,-2.2264609197174785,2.981085921573774,21.200317693223074,0.20437888247561986,3.270738854070975,3,2.2839994430542028,5.378499984741213,9.906000137329103,9.645000457763674,5.272000312805178,3,0.4714794862704479,1.1742745211839813,10.678000450134276,3.1424631692535456,12.65999984741211,3.1387771943277762,12.604000091552734,0.4714794862704479
5122,2020-03-20,11.473999977111815,12.300000190734865,11.329999923706055,11.788000106811525,19027002.0,0.02263811978948116,-2.222590983187146,-0.5836432478808292,16.381095554819495,12.0185588629188,2.5201355525465434,5.6796713367513565,8.56481137542204,8.122916654619479,27.539711637263697,1.0799999237060582,-3.8322342683687705,-4.761900043487552,-11.361838388843028,1.8380383018679218,-8.06186921616529,-1.4619308708098142,1.9132689676667347,41.190910179286575,20.4495855645578,3.299969172677737,3,2.029999732971195,5.124500274658205,9.696999549865724,9.435999870300295,5.934000968933107,4,0.32211958397724105,1.8487596847491592,11.220000267028807,1.1742745211839813,10.678000450134276,3.1424631692535456,12.65999984741211,0.32211958397724105
5123,2020-03-23,11.468000411987305,11.55799961090088,10.399999618530273,10.746000289916992,15724996.0,-0.0005228834875786736,1.5676316907975503,-2.2993624963173955,13.775694767871641,12.298094211337228,2.061976313884344,5.273025923649975,8.41911478435879,8.105484588915502,29.398520361761832,1.1579999923706072,-4.020499267503665,-4.3342996597290036,-10.993473478451584,2.324874158993577,-7.663886569090295,-1.0047127503677142,1.2682147377320199,41.006761485729555,21.895365534235204,3.3295869093612898,3,1.809000015258789,4.967999458312988,9.827499866485596,9.494500160217282,5.482000350952148,0,0.39780259075414937,-2.222590983187146,11.473999977111815,1.8487596847491592,11.220000267028807,1.1742745211839813,10.678000450134276,0.39780259075414937
5124,2020-03-24,13.06999969482422,13.343999862670898,12.501999855041506,12.972000122070312,20113081.0,0.13969299139215008,1.6068115385750927,0.13573345731978181,25.433415500350904,13.77579829423017,0.002126244098654695,3.2658946425494424,6.69106203320335,6.490664197381049,31.482046831563505,1.8759994506835938,-4.090384170006498,-2.3688003540039038,-8.773879403528676,4.036278695520869,-5.57133987876629,0.8337391707584825,-2.9379997253417987,91.46948390540933,73.00008739776513,3.2025395247623862,3,-0.3719997406005877,3.148500442504881,8.308000564575194,7.892500877380366,2.746000289916992,1,0.20658001729018127,1.5676316907975503,11.468000411987305,-2.222590983187146,11.473999977111815,1.8487596847491592,11.220000267028807,0.20658001729018127
5125,2020-03-25,13.989999771118164,14.553999900817873,13.208000183105467,13.954000473022461,17500420.0,0.07039021406085166,1.3127151708011677,0.3673413779680743,33.62332940171635,16.407841193173116,-1.3792760367508983,1.9289215024738873,5.658580469452552,5.565585399672923,32.986280623586474,1.4840002059936523,-4.043919841468508,-1.121300220489502,-7.082588935953861,4.8399884949748575,-4.10194457822168,1.8593441372426778,-3.793759803771973,87.24558709955973,64.77302224485442,2.9806443577321793,3,-1.2919998168945312,2.2285003662109375,7.756750583648682,6.972500801086422,2.8080005645751953,2,0.09578271440391806,1.6068115385750927,13.06999969482422,1.5676316907975503,11.468000411987305,-2.222590983187146,11.473999977111815,0.09578271440391806
5126,2020-03-26,14.37399959564209,14.41800022125244,13.329999923706055,13.494000434875488,13003337.0,0.027448165175576245,1.247933542327166,24.444897742926777,38.84697673713577,19.06625636982324,-1.8545182873759103,1.2018803093790709,5.16408098182605,5.186224729944527,34.06530808065725,1.088000297546385,-3.998593203405326,-0.48040041923522914,-6.074722389581208,5.113921551110749,-3.2775614044082175,2.3167605659377593,-4.003449230957031,95.6668201024614,67.66806219253938,2.797160985172989,3,-2.0309996604919434,1.8395004272460938,7.372750759124756,6.5885009765624964,3.2600011825561523,3,0.10129402873403404,1.3127151708011677,13.989999771118164,1.6068115385750927,13.06999969482422,1.5676316907975503,11.468000411987305,0.10129402873403404
5127,2020-03-27,13.392000198364258,14.020000457763672,13.314000129699707,13.968000411987305,12073608.0,-0.06831775601103773,1.0764706212343906,-0.6545463215229327,39.07152629651361,22.187914423666392,-1.0962882791566688,1.8534523988421618,6.023342242436446,6.16052584457319,34.523648784588765,1.0599994659423828,-4.025548188451184,-1.1922997951507561,-6.50003321531889,4.115433625017378,-3.846166505234823,1.4615669149333108,-2.8541118522338866,72.02697102818433,40.32138599002478,2.6538667100840674,3,-1.0490002632141113,2.5214996337890625,8.354750156402588,7.665499687194824,4.808000564575195,4,0.23148150653763966,1.247933542327166,14.37399959564209,1.3127151708011677,13.989999771118164,1.6068115385750927,13.06999969482422,0.23148150653763966
5128,2020-03-30,13.53600025177002,13.75,12.75,13.489999771118164,8836903.0,0.010752692000657982,3.2194094864443437,-0.07986191595748203,38.87277827322313,25.433310829164217,-1.2227682148485783,1.3801173334667496,5.755424364481193,6.0006131653504795,35.7828577828135,1.0,-3.782092486949905,-0.7942997932434075,-5.765187164779384,4.176587578292569,-3.279743479011394,1.6911438925245807,-2.837467443452148,50.38988175740041,16.194891236561055,2.4854436857679882,3,-1.193000316619873,1.9499998092651367,8.048250198364258,7.581500053405762,4.773999214172367,0,0.28605205542668233,1.0764706212343906,13.392000198364258,1.247933542327166,14.37399959564209,1.3127151708011677,13.989999771118164,0.28605205542668233
5129,2020-03-31,13.43000030517578,14.144000053405762,13.175999641418455,13.94200038909912,11872928.0,-0.007830965176022331,1.1135393729274965,-11.13032030683114,38.41452397009819,28.723332324652347,-1.1131130092534427,1.1093484596334893,5.736460034561377,6.084813070770922,37.04434658405299,0.9680004119873065,-3.650950837377767,-0.6249997138977061,-5.107795689576827,3.8577962617814148,-2.866397701737265,1.6163982739418543,-2.577248813157908,37.69403229276732,1.5169983256179762,2.24139798783956,3,-1.087000370025633,2.0559997558593768,7.855000019073488,7.79349994659424,4.379999160766607,1,0.26209980474885786,3.2194094864443437,13.53600025177002,1.0764706212343906,13.392000198364258,1.247933542327166,14.37399959564209,0.26209980474885786
5130,2020-04-01,12.87399959564209,13.170000076293945,12.727999687194824,12.960000038146973,8990940.0,-0.041399902970919,-1.3386247924876753,0.1679695867349885,45.53590144047953,32.21724910468984,-0.23786525697962801,1.2544342917499236,6.148949008899805,6.617762747670472,38.404558424472235,0.7020006179809553,-3.313410693654278,-0.8793003559112549,-4.758424490532651,2.999823778710141,-2.818862423221953,1.060261711399443,-1.8731981672722178,8.639045107088007,-30.70209577612821,1.939562067310698,4,-0.3969998359680176,2.572000503540041,8.411000728607178,8.34950065612793,4.925999641418457,2,0.22852264109865317,1.1135393729274965,13.43000030517578,3.2194094864443437,13.53600025177002,1.0764706212343906,13.392000198364258,0.22852264109865317
5131,2020-04-02,13.140000343322756,13.236000061035154,12.592000007629395,12.880000114440918,10890120.0,0.020661857700438935,1.849559874756321,-3.023242919559115,44.91379573462897,35.38754912466867,-0.22671394359994856,0.652509566143598,5.733926965260883,6.317729048720272,39.145575289146976,0.6440000534057599,-2.950751262987332,-0.3787996292114233,-3.754657202577965,2.9970579441551184,-2.066728415894694,1.3091291574718475,-1.9970709760549639,35.30929893879168,-7.116463382503916,1.6879287866832706,4,-0.6630005836486834,2.026000022888182,8.144999980926512,8.083499908447264,4.273999214172358,3,0.27838659792953946,-1.3386247924876753,12.87399959564209,1.1135393729274965,13.43000030517578,3.2194094864443437,13.53600025177002,0.27838659792953946
5132,2020-04-03,13.350000381469727,13.571999549865724,13.031999588012695,13.140000343322756,8565823.0,0.01598173764536348,-1.5352018715230833,0.8076917433884628,54.65668193657124,39.929881032301964,-0.15937860548398142,0.17520684078269078,5.358799166273979,6.082140102939405,39.20806852051563,0.5399999618530291,-2.3485969243056246,0.006600379943847656,-2.9809493288183724,2.9941500887060695,-1.4871744744372624,1.5003752343249577,-2.0706281928599317,48.84022883267072,3.857203816766365,1.4937748543811107,4,0.1779994964599627,1.4819993972778303,7.614249229431152,7.695499420166016,3.5119991302490234,4,0.3208988969524571,1.849559874756321,13.140000343322756,-1.3386247924876753,12.87399959564209,1.1135393729274965,13.43000030517578,0.3208988969524571
5133,2020-04-06,14.144000053405762,14.394000053405762,13.845999717712402,14.276000022888185,8628430.0,0.05947562915714477,1.9782624470037007,-0.6285711690682741,58.48194161501747,43.60193948948714,-0.5966084786412615,-0.7907021460126593,4.430155492304088,5.272082186221958,38.25713182355261,1.0439996719360352,-1.808231066421861,0.8840000629425049,-1.8995518101600766,3.6675519360450863,-0.5077758736087858,2.2757759994937956,-2.7336427563076438,86.12652643456006,37.226183105503935,1.391775936551291,4,-0.5710000991821289,0.6879997253417951,6.247499942779541,6.4375,2.786000251770016,0,0.28676475496456466,-1.5352018715230833,13.350000381469727,1.849559874756321,13.140000343322756,-1.3386247924876753,12.87399959564209,0.28676475496456466
5134,2020-04-07,14.883999824523926,15.46399974822998,14.628000259399414,14.979999542236328,13660562.0,0.05231898814508118,-1.7500035292290752,0.7272707568707818,78.01758694688215,48.53463477228334,-1.1758894738437782,-1.705403516432824,3.571328251822745,4.501897772199932,37.7143111778477,1.3199996948242188,-1.2588219737790656,1.6793998241424557,-0.9127313927792038,4.271531041064115,0.38333421568162507,2.9754654326032863,-3.3478968232770168,79.80501476003732,24.022260544158847,1.29606560846083,4,-0.8559999465942383,-0.052000045776368964,5.290500164031982,5.480500221252438,3.2360010147094727,1,0.23018003774587137,1.9782624470037007,14.144000053405762,-1.5352018715230833,13.350000381469727,1.849559874756321,13.140000343322756,0.23018003774587137
5135,2020-04-08,15.800000190734865,15.847999572753904,14.710000038146973,14.789999961853027,10293749.0,0.06154262140622113,1.0578672166825933,-10.520866654083445,79.06091631652214,53.00285028110404,-2.020631764792995,-2.7803348547188538,2.547112324206294,3.5613076262185306,37.05124477619648,1.1379995346069318,-0.6253260102878659,2.605800151824953,0.05976811727518161,5.151832186374724,1.3327841345500673,3.8788161690998386,-4.028223384668971,98.52581730866405,36.78364944444057,1.2730160172748854,4,-1.5800004005432147,-1.0740003585815447,4.371999740600584,4.564499855041499,2.7939996719360334,2,0.12721514246475696,-1.7500035292290752,14.883999824523926,1.9782624470037007,14.144000053405762,-1.5352018715230833,13.350000381469727,0.12721514246475696
5136,2020-04-09,16.232000350952152,16.75,15.697999954223633,16.531999588012695,14537407.0,0.027341781962168188,1.8586955394997358,-0.2970288802732944,79.5234586968936,57.49750943670181,-2.4153587170349073,-3.1767358388939915,2.02564304824687,3.1103332228550826,35.39272600927495,1.0520000457763672,-0.1651616559714455,2.9118002891540566,0.030520611615798998,5.793079966692314,1.4711604503849287,4.352440127923185,-4.134125723551216,86.06778935855543,20.828545905420114,1.4406398387691288,4,-1.5610003471374547,-1.6230001449584979,3.7899994850158656,4.132499694824212,3.1420001983642543,3,0.09659923929316694,1.0578672166825933,15.800000190734865,-1.7500035292290752,14.883999824523926,1.9782624470037007,14.144000053405762,0.09659923929316694
5137,2020-04-14,16.84000015258789,17.336000442504886,15.961999893188475,16.483999252319336,10310556.0,0.03745686227761036,1.0385742443129775,-1.186672685426562,81.01616533056819,62.18010799862905,-2.7746036885088294,-3.760478168554368,1.3586690252634455,2.483317003171315,34.030314560597056,1.3740005493164116,0.14125150857416635,3.382000064849853,0.10981278073946754,6.654187348960239,1.7459064227946612,5.018093706905045,-4.276912987927048,85.78796026048138,16.76124666695148,1.6360936420551926,4,-1.8759999275207502,-2.9449996948242188,2.968249797821045,3.524499893188473,2.039999008178711,1,0.03408547504193549,1.8586955394997358,16.232000350952152,1.0578672166825933,15.800000190734865,-1.7500035292290752,14.883999824523926,0.03408547504193549
5138,2020-04-15,15.302000045776367,16.893999099731445,15.22599983215332,16.649999618530273,12693153.0,-0.0913301717859647,-1.2239990234375,-3.7865060783189657,62.98278371697753,64.9099146371712,-1.0725415569147945,-2.118609163847193,2.820670556298353,3.995846707202496,31.542625070217756,1.667999267578125,0.31124866957643604,1.7090999603271477,-1.6364801677949536,5.054680088449249,0.03630989626609704,3.3818900243881984,-2.166163287774239,24.889207562904435,-39.59264203536331,1.6727900640610502,4,-0.33799982070922674,-1.567999839782713,4.078250408172607,4.634500503540039,3.8460006713867188,2,0.10194742264250434,1.0385742443129775,16.84000015258789,1.8586955394997358,16.232000350952152,1.0578672166825933,15.800000190734865,0.10194742264250434
5139,2020-04-16,15.531999588012695,16.143999099731445,15.387999534606935,15.949999809265135,8630884.0,0.015030684978975195,-1.1416408323708849,0.31008928318759243,59.752085695102636,66.48949066546265,-1.0873640450837705,-2.2371114786179795,2.4958550908389476,3.744297792631407,28.990181314976166,0.8419990539550781,0.5696830901498959,1.7954995155334466,-1.6271399790277314,5.2181390100946246,0.08417976825285756,3.5068192628140356,-1.8921431878702357,31.302339043878046,-29.048387010018953,1.7113197472805888,4,-0.5679993629455549,-1.7979993820190412,3.066250801086426,3.642500877380371,3.944000244140625,3,0.09000777454578568,-1.2239990234375,15.302000045776367,1.0385742443129775,16.84000015258789,1.8586955394997358,16.232000350952152,0.09000777454578568
5140,2020-04-17,16.549999237060547,16.639999389648438,15.928000450134276,16.308000564575195,13798722.0,0.06554208576167642,2.374410731799926,-0.578943886106709,62.740044795891926,68.47018500560297,-1.7087835699098903,-2.943557599180963,1.324247058116974,2.7125572792057753,26.03234424090933,1.1079998016357422,0.8648713483934429,2.519899225234985,-0.8040498969530354,5.843848347423005,0.8579246641409739,4.181873786328996,-2.4666055518345953,62.748768811333335,6.581693044432768,1.6619745610940102,4,-1.365999221801756,-2.8159990310668928,1.9082512855529785,2.6245012283325195,3.605001449584961,4,0.09486414951954414,-1.1416408323708849,15.531999588012695,-1.2239990234375,15.302000045776367,1.0385742443129775,16.84000015258789,0.09486414951954414
5141,2020-04-20,16.510000228881836,16.829999923706055,15.76200008392334,16.700000762939453,10592169.0,-0.0024168586116390944,3.7466780260163017,-0.785130480701782,70.51855886974903,70.23261577595606,-1.274506338785132,-2.6213213391711676,1.2089400765867708,2.742722521010279,22.84656893461701,1.0679998397827148,1.1988788329062512,2.215400218963623,-1.0073827864127125,5.438183224339959,0.6040087162754553,3.826791721651791,-2.0362937327824113,60.853081768283324,6.415729196731242,1.6113915026881682,4,-0.9190001487731916,-2.776000022888182,1.78125,2.6645002365112305,2.7420005798339844,0,0.1262265054450702,2.374410731799926,16.549999237060547,-1.1416408323708849,15.531999588012695,-1.2239990234375,15.302000045776367,0.1262265054450702
5142,2020-04-21,15.170000076293945,16.187999725341793,15.07800006866455,16.077999114990234,12185549.0,-0.08116293967360189,-1.032968165415471,4.778928876173267,59.29042463885034,70.32244722304861,0.3920373857961028,-1.0437420537569828,2.382437178679673,4.060047199337468,20.174727172603227,1.4320001602172852,1.4600909169433134,0.6906000614166263,-2.2638823072907144,3.645082430123967,-0.7866411229370449,2.1678412457702976,-0.3528183066258652,5.066082418300894,-47.8226224715372,1.4772411843536706,4,0.8120002746582049,-1.4359998703002912,2.321249961853024,3.2045001983642543,4.180000305175781,1,0.2771259361819005,3.7466780260163017,16.510000228881836,2.374410731799926,16.549999237060547,-1.1416408323708849,15.531999588012695,0.2771259361819005
5143,2020-04-22,16.030000686645508,16.152000427246097,15.399999618530273,15.5,10048536.0,0.0566908771276462,-1.0602720971126032,-0.5837018147139079,63.61541836016767,68.72220626896922,-0.19254828432014115,-1.6279089863753136,1.3705533481270535,3.17409433209982,17.07089938833431,0.982000350952152,1.7550699773877056,1.3225006580352776,-1.3433785340774946,3.98837985014805,-0.010438938021110289,2.6554402540916637,-0.952000617980957,54.33793931212424,-0.45325902563755704,1.3329395960563863,4,-0.007000446319580078,-2.2960004806518537,1.4612493515014613,2.3444995880126918,2.826000213623047,2,0.17779153786907886,-1.032968165415471,15.170000076293945,3.7466780260163017,16.510000228881836,2.374410731799926,16.549999237060547,0.17779153786907886
5144,2020-04-23,15.770000457763672,16.232000350952152,15.75,16.200000762939453,7628060.0,-0.016219601855565813,-1.0510599961041642,-0.8113202794082188,65.65067502969924,67.23217945932224,0.23059779804280112,-1.2176917754482215,1.4583329259512787,3.4053131114388293,15.306244497251189,0.482000350952152,1.949047691427884,0.9275003910064701,-1.66157914389726,3.5165799259102,-0.3670393764453941,2.2220401584583342,-0.6920003890991211,39.49774237182959,-20.25847691231249,1.294539767451865,4,0.4369997978210449,-2.0360002517700178,0.4712495803833008,1.4074997901916504,3.88800048828125,3,0.21420419539280378,-1.0602720971126032,16.030000686645508,-1.032968165415471,15.170000076293945,3.7466780260163017,16.510000228881836,0.21420419539280378
5145,2020-04-24,15.329999923706055,15.630000114440918,15.197999954223633,15.350000381469727,7339772.0,-0.027901111051712224,-2.042250399602412,0.04651265946310392,61.616802799144494,65.242551026239,0.6670668047627846,-0.7084785755607363,1.6964945111381198,3.815373951492127,14.290051458121647,0.5720005035400391,2.0458349861925846,0.4204998493194587,-2.1449364146688907,2.9859361133078064,-0.8622182826747142,1.7032179813136317,2.0060005187988317,14.38355456002787,-46.46299509909583,1.2827181319941738,4,0.8770003318786621,-1.5959997177124006,0.852750301361084,1.8475003242492676,5.4999999999999964,4,0.2704500932211984,-1.0510599961041642,15.770000457763672,-1.0602720971126032,16.030000686645508,-1.032968165415471,15.170000076293945,0.2704500932211984
5146,2020-04-27,15.829999923706055,16.077999114990234,15.708000183105467,15.94200038909912,6897638.0,0.03261578620276495,-1.078645996576405,5.599895098226118,62.76245185004579,63.21436063951428,0.11627365254140365,-1.1529164419598423,0.9946922526045014,3.291231190880449,13.208880812991062,0.7479991912841797,1.9390760992049927,0.847699832916259,-1.7363203999718202,3.4317200658043383,-0.44431028352778057,2.1397099493602987,1.4632405090332057,65.16461621229394,2.6837095493762746,1.29201011644404,4,0.15599966049194336,-2.0959997177124006,-0.37324953079223633,0.9785003662109375,4.819999694824219,0,0.2732154632839001,-2.042250399602412,15.329999923706055,-1.0510599961041642,15.770000457763672,-1.0602720971126032,16.030000686645508,0.2732154632839001
5147,2020-04-28,16.492000579833984,16.818000793457028,15.894000053405762,15.90999984741211,10025211.0,0.041819372035280855,-2.009772826819657,-5.196413518277345,62.24958463326677,63.13289407465754,-0.6708265794148698,-1.655651047556379,0.14360892058693508,2.6096821411933107,12.252421654639006,0.988000869750973,1.7553103641629964,1.3547004699707035,-1.1993944620900159,3.908795402031423,0.07765300394034469,2.631747936001064,0.7593350433349642,79.87654044813269,19.544494357119802,1.27704746603036,4,-0.5380005836486816,-2.6240005493164045,-1.4407505989074707,0.10649967193603516,5.157999038696289,1,0.16735387653676748,-1.078645996576405,15.829999923706055,-2.042250399602412,15.329999923706055,-1.0510599961041642,15.770000457763672,0.16735387653676748
5148,2020-04-29,17.408000946044922,17.465999603271484,16.430000305175778,16.510000228881836,11606819.0,0.05554210126156556,1.04339508715698,1.5429546169576844,62.930332047664564,63.48603255827553,-1.4043578538185955,-2.3891926463856876,-0.9434453077183349,1.684338985677016,11.139625295994819,1.0359992980957067,1.5444300812102334,2.077100801467896,-0.5518255738491824,4.706027176784975,0.7626376138093569,3.3915639891264355,-2.210000991821289,97.44273958547959,37.939136366290256,1.314463187658539,4,-1.1360011100769043,-3.475001335144043,-2.356750965118408,-0.8095006942749023,3.871999740600586,2,0.11155786591716743,-2.009772826819657,16.492000579833984,-1.078645996576405,15.829999923706055,-2.042250399602412,15.329999923706055,0.11155786591716743
5149,2020-04-30,16.950000762939453,17.926000595092773,16.950000762939453,17.667999267578125,12009847.0,-0.026309751735711262,-1.718668147211493,-0.7995522619480003,56.1814687628635,62.75730188793904,-0.8091522962704261,-1.7433437859882321,-0.6497123990169449,2.13167532673463,10.374060392665745,0.9759998321533203,1.227486247410269,1.4431005954742435,-1.1204907347248678,4.006691925673353,0.1613049303746905,2.7248962605737983,-1.706640815734863,64.22288845788661,9.2564810393839,1.2817956650995548,4,-0.448000431060791,-1.7360005378723145,-2.0935006141662598,-0.3515005111694336,3.9200000762939453,3,0.11244838062169893,1.04339508715698,17.408000946044922,-2.009772826819657,16.492000579833984,-1.078645996576405,15.829999923706055,0.11244838062169893
5150,2020-05-04,15.815999984741213,16.270000457763672,15.663999557495115,16.118000030517578,12470229.0,-0.06690269776728808,1.0000000000000058,0.42061375312800264,47.920830173167545,60.24644314387443,0.234434619139547,-0.39804259934880726,0.2889500537057561,3.243934840820428,8.980199528010658,1.2860012054443377,1.1859731415603747,0.16199979782104634,-2.083351487589601,2.407351083231694,-0.9606758448842765,1.284675440526371,-0.4653344116210949,6.719732870128489,-42.48205280329672,1.122675642705324,5,0.6860003471374494,-0.5569996833801287,-1.3577499389648455,0.7825002670288068,5.073999404907228,0,0.2429186244948376,-1.718668147211493,16.950000762939453,1.04339508715698,17.408000946044922,-2.009772826819657,16.492000579833984,0.2429186244948376
5151,2020-05-05,16.79800033569336,16.870000839233402,16.07200050354004,16.808000564575195,9927882.0,0.06208904602298615,10.910383602589985,0.03311333564909862,49.7976497970433,59.19169038367365,-0.7849640550262684,-1.1509534418249778,-0.8661757317722092,2.245555060351787,7.585931892648951,1.0540008544921893,1.198011435112516,0.9611001491546638,-0.9999470633169665,2.922147361626296,-0.019423457081153117,1.9416237553904807,-1.3443213616943357,50.13263740155492,5.3291302490886565,0.980523606235816,5,-0.23600006103515625,-1.5390000343322754,-2.339750289916992,-0.19950008392333984,2.8740005493164062,1,0.24002854550760233,1.0000000000000058,15.815999984741213,-1.718668147211493,16.950000762939453,1.04339508715698,17.408000946044922,0.24002854550760233
5152,2020-05-06,17.634000778198242,17.8700008392334,16.722000122070312,16.850000381469727,11008861.0,0.04976785485165758,-1.2076917433884753,-78.39824527942018,62.05043473187133,59.01780331386295,-1.3797890265672734,-1.7386951946995772,-1.8490079813569302,1.3854477327046908,6.6116172210145905,1.148000717163086,1.1164877711282717,1.5829005718231208,-0.15790210035580543,3.3237032440020453,0.7124992357336595,2.453301907912582,-2.081428939355469,87.09108386596287,38.12575389649052,0.8704013360894622,5,-1.072000503540039,-2.375000476837158,-3.355750799179077,-1.0355005264282227,1.8959999084472656,2,0.17103315794682583,10.910383602589985,16.79800033569336,1.0000000000000058,15.815999984741213,-1.718668147211493,16.950000762939453,0.17103315794682583
5153,2020-05-07,18.200000762939453,18.374000549316406,17.75200080871582,17.827999114990234,10586726.0,0.03209708289459656,-1.3740526925008918,0.47449165778679553,63.32401313502147,58.759285325565415,-1.7942927544821217,-2.0925350104607325,-2.5273417214596456,0.8012934261146327,6.341945334949514,0.7399997711181641,0.9908351688631143,1.9461005210876472,0.1957587949204438,3.6964422472548524,1.0709296580040437,2.821271384171249,-2.552491773846679,93.57934602599484,40.62910205683827,0.8751708630836025,5,-1.4140005111694336,-2.7170004844665527,-4.07175087928772,-1.6015005111694336,1.0979995727539062,3,0.1895603687344911,-1.2076917433884753,17.634000778198242,10.910383602589985,16.79800033569336,1.0000000000000058,15.815999984741213,0.1895603687344911
5154,2020-05-08,18.309999465942386,18.57999992370605,18.1879997253418,18.520000457763672,6972141.0,0.006043884527022758,1.3757593272259712,-0.5645162944276858,59.666079978311906,58.542538345472906,-1.6830981197389399,-2.0371521290540606,-2.7571596727903867,0.6732763818099876,6.8719190869684645,0.3920001983642507,1.0667222671390277,1.8847992420196569,0.0314040678095715,3.7381944162297422,0.9581016549146142,2.8114968291246996,-2.4989009832361937,90.74072620524034,37.41764359269779,0.9266975871050426,5,-1.187999725341804,-2.7239995002746635,-4.395499467849735,-1.7114992141723668,1.4759998321533168,4,0.1622065159656334,-1.3740526925008918,18.200000762939453,-1.2076917433884753,17.634000778198242,10.910383602589985,16.79800033569336,0.1622065159656334
5155,2020-05-11,17.809999465942386,18.474000930786133,17.513999938964847,18.441999435424805,9140376.0,-0.027307483046628556,1.7586118068762813,3.009509450413745,56.79631341772679,57.87963407521524,-0.8876621537253513,-1.4533617190289512,-2.3917069869578214,1.1467867117267403,7.489205971580283,0.9600009918212855,1.0165440742415441,1.2842992782592795,-0.6428687528635066,3.2114673093820674,0.32071526269788464,2.2478832938206725,-1.7773888679562049,69.29822026383499,16.22836888957059,0.9635840155613936,5,-0.687999725341804,-2.2239995002746635,-3.895499467849735,-1.2114992141723668,2.319999694824215,0,0.17181367013191529,1.3757593272259712,18.309999465942386,-1.3740526925008918,18.200000762939453,-1.2076917433884753,17.634000778198242,0.17181367013191529
5156,2020-05-12,17.799999237060547,18.06599998474121,17.445999145507812,17.549999237060547,5688394.0,-0.0005614951814547631,-1.7074261631490397,-0.39556963935415945,65.97035572710516,58.29305308564173,-0.6356786169414548,-1.3911951646459748,-2.4860037094855656,1.1222261144437269,7.902585430081172,0.6200008392333984,0.9732072138796699,1.195899105072023,-0.8070480074372774,3.1988462175813233,0.19442554881737095,2.197372661326673,-1.5635974930167755,58.0193342346533,-1.0762946842318044,1.0014735562546502,5,-0.6779994964599645,-2.213999271392824,-3.8384993076324463,-1.2014989852905273,2.5150012969970668,1,0.17359552163094194,1.7586118068762813,17.809999465942386,1.3757593272259712,18.309999465942386,-1.3740526925008918,18.200000762939453,0.17359552163094194
5157,2020-05-13,17.413999557495114,17.663999557495114,17.120000839233402,17.540000915527347,8985175.0,-0.02168537618595856,1.9090946180954156,-0.5040054321289347,58.91751604286221,57.84718464066369,-0.11749543901380832,-1.0118669571622512,-2.187789929391652,1.4655608748596265,7.886453570556955,0.6799983978271449,1.0076245691027843,0.7811994552612269,-1.2521980587555035,2.8145969692779573,-0.2354993017471365,1.7978982122695921,-0.9901099590783602,20.136911138400052,-37.926328686268135,1.0166987570083652,5,-0.29199981689453125,-1.6079998016357404,-3.5924994945526088,-0.8154993057250941,3.055999755859375,2,0.12966586567660676,-1.7074261631490397,17.799999237060547,1.7586118068762813,17.809999465942386,1.3757593272259712,18.309999465942386,0.12966586567660676
5158,2020-05-14,16.86199951171875,17.131999969482422,16.496000289916992,17.027999877929688,7636866.0,-0.031698636717765294,2.4010628098162012,1.3174490243864776,56.78091647463692,57.91378994197185,0.38991287619765913,-0.3552153883578626,-1.7260616317141313,1.9716521780903804,8.195510381559906,0.9179992675781214,0.9837727759688342,0.15119943618774556,-1.7845949499085059,2.0869938222839988,-0.8166977568603819,1.1190966292358713,1.7180004119873011,17.56234578296495,-41.0792440356642,0.9678971930481263,5,0.2600002288818324,-0.6489996910095215,-2.681999683380127,-0.26349925994873047,3.4580001831054688,3,0.15822567027549428,1.9090946180954156,17.413999557495114,-1.7074261631490397,17.799999237060547,1.7586118068762813,17.809999465942386,0.15822567027549428
5159,2020-05-15,16.930000305175778,17.520000457763672,16.68600082397461,17.346000671386722,6236900.0,0.004032783502915471,1.183245289048223,2.5060207739682383,60.41666614926537,59.302216161538276,0.3562389991488004,-0.33003232841193153,-1.8957213924040843,1.8624621516524087,8.619509595382619,0.8339996337890625,0.9248301993199455,0.14930019378661896,-1.7065827653713654,2.0051831529446016,-0.7786412857923715,1.0772416733656112,1.6083196258544916,21.94134856640311,-40.55127414253816,0.9279414795789916,5,0.3959999084472692,-0.3260002136230433,-2.727500438690182,-0.33150005340575817,3.85000038146973,4,0.13987005244138384,2.4010628098162012,16.86199951171875,1.9090946180954156,17.413999557495114,-1.7074261631490397,17.799999237060547,0.13987005244138384
5160,2020-05-18,18.1200008392334,18.170000076293945,17.222000122070312,17.389999389648438,8283939.0,0.07028945733059544,1.2843374490703399,-1.7548096321020865,63.67980982122429,60.84467838644727,-0.5281051707458388,-1.4718436977942986,-3.17474631334764,0.6422448005889976,8.90077494230019,1.2399997711181676,0.8144011620406637,1.2608006477355964,-0.6846496827907131,3.206250978261904,0.2880754824724434,2.2335258129987494,0.3774726989746071,97.01318736911189,33.418582965172504,0.9727251652631539,5,-0.582000732421875,-1.4750008583068848,-3.6900010108947754,-1.521500587463379,2.299999237060547,0,0.09194251554641686,1.183245289048223,16.930000305175778,2.4010628098162012,16.86199951171875,1.9090946180954156,17.413999557495114,0.09194251554641686
5161,2020-05-19,18.5939998626709,18.607999801635746,17.70599937438965,18.350000381469727,11071742.0,0.026158885291616363,5.632371709465093,0.33424520093747306,62.845263973797856,60.93299274666133,-0.805228349176005,-1.8779953214051588,-3.699344791709713,0.137923732889913,9.175003648513858,0.9020004272460973,0.8363361157351257,1.6305996894836419,-0.4543401560258644,3.71553953499315,0.588129766728887,2.673069612238397,-2.0979995727539062,99.33712394879039,36.240510229295,1.042469922754754,5,-1.0419998168945312,-1.750999927520752,-4.121000051498413,-1.995499610900879,1.9960002899169922,1,0.08260725553619896,1.2843374490703399,18.1200008392334,1.183245289048223,16.930000305175778,2.4010628098162012,16.86199951171875,0.08260725553619896
5162,2020-05-20,19.374000549316406,19.516000747680664,18.275999069213867,18.492000579833984,10457074.0,0.041949053049711305,1.1269318851010928,3.614761659084158,62.217246164561054,60.81001863883238,-1.4666921088064733,-2.452642459549846,-4.490589245057876,-0.6654567509571407,10.169504442297667,1.2400016784667969,1.0751860820072636,2.2004003524780273,0.030794202232726775,4.370006502723328,1.115597277355377,3.2852034276006776,-2.835760269165039,95.2980073893959,35.03627220306218,1.0848030751226505,5,-1.3680000305175781,-2.077000141143799,-4.7340004444122314,-2.7755002975463867,1.1759986877441406,2,0.04857024662231724,5.632371709465093,18.5939998626709,1.2843374490703399,18.1200008392334,1.183245289048223,16.930000305175778,0.04857024662231724
5163,2020-05-21,18.8799991607666,19.41200065612793,18.65999984741211,19.17799949645996,5988789.0,-0.025498161171840894,-1.0379454363130745,-0.3378688730207473,61.94010002131075,61.06268753249893,-0.9678711149636712,-1.8278959423488175,-3.980082934398183,-0.196587886424755,11.217749294736088,0.7520008087158203,1.2262220340638876,1.563899040222168,-0.6630653578281702,3.7908634382725044,0.45041684119700065,2.6773812392473353,-2.222648461914062,77.52644508621822,17.031883550646796,1.1134821990251684,5,-0.8739986419677734,-1.5829987525939941,-4.450498819351196,-2.281498908996582,1.6550006866455078,3,0.08421611352038472,1.1269318851010928,19.374000549316406,5.632371709465093,18.5939998626709,1.2843374490703399,18.1200008392334,0.08421611352038472
5164,2020-05-22,19.148000717163086,19.288000106811523,18.302000045776367,18.399999618530273,7850796.0,0.014194998321472418,-1.088982639899137,-2.5100679732203433,73.08757728775996,62.87282796250261,-1.2343013525294069,-1.9287378278447775,-4.233927876336185,-0.4883388788666565,12.141723248545444,0.9860000610351562,1.183733743911663,1.6630005836486816,-0.5825517870042134,3.9085529543015785,0.5402243983222341,2.785776768975129,-2.376304016357423,83.95815474463237,15.973172180000816,1.1227761853264484,5,-1.1420001983642578,-1.8510003089904785,-4.799000501632689,-2.5495004653930664,1.726999282836914,4,0.06120738112416224,-1.0379454363130745,18.8799991607666,1.1269318851010928,19.374000549316406,5.632371709465093,18.5939998626709,0.06120738112416224
5165,2020-05-25,19.47599983215332,19.604000091552734,18.964000701904297,19.399999618530273,3744557.0,0.017129679481170834,2.8554095045500505,0.10160441443463006,70.40535359621714,63.36560550351506,-1.454032995088152,-2.0345137707345273,-4.544182919868442,-0.8379422145897522,13.238462146470322,0.6399993896484375,1.0868314757318345,1.783699703216552,-0.38849244773198066,3.9558918541650847,0.6976036277422857,2.8697957786908184,-2.5945309694726575,93.25604789071238,22.062226064809124,1.0860960754742668,5,-1.425999641418457,-2.1349997520446777,-5.126999616622923,-2.877499580383301,1.0540008544921875,0,0.06695424449220755,-1.088982639899137,19.148000717163086,-1.0379454363130745,18.8799991607666,1.1269318851010928,19.374000549316406,0.06695424449220755
5166,2020-05-26,20.155000686645508,20.450000762939453,19.56399917602539,19.670000076293945,7729425.0,0.03486346582172439,-1.5423200065676053,6.381569040807108,69.67992886381623,64.56142915028772,-1.9711319341052196,-2.5011165368532673,-5.12316555774057,-1.5408059440571513,14.603242940456168,0.9740009307861328,1.054415795625438,2.246450519561769,-0.004815296098676924,4.497716335222215,1.120817611731546,3.372083427391992,-3.1101799502325207,86.43054984063035,16.53514316032944,1.1256329078302232,5,-1.6820001602172852,-2.391000270843506,-5.696000576019285,-3.5565004348754883,0.6899986267089808,1,0.01314807147707131,2.8554095045500505,19.47599983215332,-1.088982639899137,19.148000717163086,-1.0379454363130745,18.8799991607666,0.01314807147707131
5167,2020-05-27,19.25200080871582,20.1200008392334,18.989999771118164,20.0,18370428.0,-0.04480277088395268,1.2874495412135591,-1.5422644329086046,57.80183667817053,64.67486472845813,-0.8716574376389765,-1.4553595443115626,-4.140570739992809,-0.6624517918692838,15.297275230601459,1.1650009155273438,1.0700429243463248,1.2054506301879897,-1.0184059654730184,3.429307225848998,0.09352233235748741,2.317378928018492,-1.9347656701807168,44.22720883418238,-21.73576787391184,1.1119282978305038,5,-0.6840000152587891,-1.4880003929138184,-4.589500665664671,-2.653500556945801,1.5729999542236328,2,0.06949923580235495,-1.5423200065676053,20.155000686645508,2.8554095045500505,19.47599983215332,-1.088982639899137,19.148000717163086,0.06949923580235495
5168,2020-05-28,19.350000381469727,19.856000900268555,19.07999992370605,19.71999931335449,10286119.0,0.00509035781411038,1.417440596089068,0.49465151325837753,57.72660027320698,64.3759685200072,-0.647735886779099,-1.4760895571865724,-4.108483425626947,-0.779268780560237,15.586918924669153,0.7760009765625036,1.0111197071975795,1.2063502311706529,-1.0691011627842428,3.4818016251255486,0.06862453419320502,2.3440759281481007,-1.7821439929822738,48.789571033173466,-13.45924267040376,1.137725696977448,5,-0.5139999389648438,-1.5260000228881836,-4.492000102996824,-2.751500129699707,2.1700000762939453,3,0.06201544351079091,1.2874495412135591,19.25200080871582,-1.5423200065676053,20.155000686645508,2.8554095045500505,19.47599983215332,0.06201544351079091
5169,2020-05-29,18.856000900268555,19.459999084472656,18.753999710083008,18.923999786376953,16591942.0,-0.025529688447667676,-4.1911476996220385,0.18378130380543103,57.77811565154193,63.72022472337583,0.16561379426712364,-0.876936907773306,-3.4892605803397636,-0.32303766268206857,15.47958824850003,0.7059993743896484,1.0529151964613845,0.6170507431030288,-1.6069796606344582,2.8410811468405157,-0.4949644587657147,1.7290659449717722,-1.0575729618249419,6.014217385876857,-53.05673594249574,1.1120152018687441,5,0.2219991683959961,-1.0320005416870117,-3.9775006771087646,-2.257500648498535,2.3939990997314453,4,0.0890432152620253,1.417440596089068,19.350000381469727,1.2874495412135591,19.25200080871582,-1.5423200065676053,20.155000686645508,0.0890432152620253
5170,2020-06-02,19.658000946044922,20.11000061035156,19.450000762939453,19.68000030517578,12043156.0,0.04253288117762799,-2.013699823199977,0.3235252868082242,62.3603050335613,63.66634039668287,-0.44173064221054403,-1.4507252142654607,-4.090240576740516,-1.1628370195333915,16.585127465617518,1.2539997100830043,1.188418656348901,1.2269507408142104,-0.767776382515077,3.2216778641434978,0.2295871791495685,2.2243143024788523,-1.6474471816416418,53.301926578369375,-5.65824191634254,0.9973635616646432,6,-0.2950010299682617,-1.834000587463379,-4.687500715255737,-3.0595006942749023,1.48699951171875,1,0.061908586600202264,-4.1911476996220385,18.856000900268555,1.417440596089068,19.350000381469727,1.2874495412135591,19.25200080871582,0.061908586600202264
5171,2020-06-03,20.82999992370605,20.95499992370605,20.07999992370605,20.290000915527344,11886419.0,0.05961943846059947,1.2151926545256329,-24.54612450147374,70.57335318335541,64.59479673210447,-1.4116474770677918,-2.4297431582442464,-5.060929123887409,-2.3713134201793586,17.528516540250017,1.2969989776611293,1.338014307772859,2.1973497390747028,0.08596684228427165,4.308732635865134,1.1416582906794872,3.2530411874699183,-2.624290399419877,94.32076384062505,29.19186810026362,1.0556914483952153,6,-1.2014999389648402,-2.5205001831054688,-5.859499692916867,-4.231499671936032,0.8250007629394567,2,-0.014402267794495827,-2.013699823199977,19.658000946044922,-4.1911476996220385,18.856000900268555,1.417440596089068,19.350000381469727,-0.014402267794495827
5172,2020-06-04,20.649999618530273,20.924999237060547,20.38500022888184,20.46999931335449,8008569.0,-0.008641397303651654,-2.085722070844729,0.33333451071120385,73.8839788772623,65.92189438276576,-1.1528461850430674,-2.1209487117136163,-4.685747845098401,-2.225854470371189,17.90659910808077,0.5399990081787074,1.3699413712058295,1.8665494918823242,-0.3715319186740018,4.10463090243865,0.7475087866041612,2.9855901971604872,-2.1693610543021116,86.1426499058026,14.377398803335169,1.1190407052781621,6,-1.0214996337890625,-2.340499877929691,-5.789999723434448,-4.051499366760254,1.899999618530277,3,0.009443084669562563,1.2151926545256329,20.82999992370605,-2.013699823199977,19.658000946044922,-4.1911476996220385,18.856000900268555,0.009443084669562563
5173,2020-06-05,21.649999618530273,21.780000686645508,20.5,20.540000915527344,12511320.0,0.04842615101564696,-1.1512606927679463,6.166649006060998,76.63054929780873,66.31555793943784,-1.920568680328941,-3.0032071210801305,-5.474729161747721,-3.2586838348801024,18.18882523221155,1.2800006866455078,1.414857818346018,2.6940495491027825,0.136322016371345,5.25177708183422,1.415185782737062,3.972913315468503,-2.921924918354321,95.70386562588244,16.90769163691307,1.2788637663657187,6,-1.3829994201660156,-2.927999496459961,-6.738999605178833,-5.051499366760254,1.5550003051757777,4,-0.038106183377698666,-2.085722070844729,20.649999618530273,1.2151926545256329,20.82999992370605,-2.013699823199977,19.658000946044922,-0.038106183377698666
5174,2020-06-08,21.280000686645508,21.63999938964844,20.95499992370605,21.274999618530273,6964343.0,-0.017090020249611593,-1.1240278443131466,0.004505472034971536,69.64685351505247,66.23128015264177,-1.3592849526046464,-2.528955481917045,-4.945305344780863,-2.918969423060659,18.369797928421665,0.6949996948242223,1.4101555316355174,2.1755505561828627,-0.5627651709610859,4.913866283326811,0.8063926926108884,3.544708419754837,-2.185694868093208,78.54077182952396,1.9642884342487292,1.3691578635719746,6,-1.01300048828125,-2.5580005645751953,-6.17750096321106,-4.681500434875488,0.7299995422363317,0,0.011278184369081234,-1.1512606927679463,21.649999618530273,-2.085722070844729,20.649999618530273,1.2151926545256329,20.82999992370605,0.011278184369081234
5175,2020-06-09,20.8700008392334,21.545000076293945,20.709999084472656,21.3799991607666,9193551.0,-0.01926690950106069,-1.012046143947054,-101.97787948131197,64.26423159772114,65.62953601196453,-0.8166283634204774,-1.9794407205741535,-4.407016740432574,-2.5392312627531695,19.03863375771988,0.8350009918212891,1.442726586146314,1.6125506401061998,-1.1629306634129186,4.388031943625318,0.2248099883466388,3.0002912918657607,-1.4534116365099123,46.47062123439071,-26.102083421678934,1.3877406517595599,6,-0.6030006408691406,-2.148000717163086,-5.012000560760498,-4.4340009689331055,1.564998626708988,1,0.018207913056344616,-1.1240278443131466,21.280000686645508,-1.1512606927679463,21.649999618530273,-2.085722070844729,20.649999618530273,0.018207913056344616
5176,2020-06-10,20.88999938964844,21.38500022888184,20.440000534057614,21.0,8913796.0,0.0009582438721060793,1.1477239723087982,0.2156881811313911,60.501518110302825,65.92950061553479,-0.8061816814234533,-1.8509751966259635,-4.308228468793477,-2.5897622546456027,19.69126644233107,0.9449996948242259,1.3766895311064715,1.4780491828918478,-1.2998450108367443,4.25594337662044,0.08910208602755176,2.866996279756144,-1.1898008088543115,36.20064480668114,-32.113716293032525,1.3889470968642965,6,-0.6229991912841832,-1.9639987945556676,-5.009499073028568,-4.6714992523193395,0.9400005340576101,2,0.012206848997879272,-1.012046143947054,20.8700008392334,-1.1240278443131466,21.280000686645508,-1.1512606927679463,21.649999618530273,0.012206848997879272
5177,2020-06-11,19.672000885009766,20.209999084472656,19.618000030517575,19.93000030517578,9797933.0,-0.05830533940763194,-2.2349575277502303,2.3454362602303434,54.98616318911172,65.62500760619086,0.5337932092417184,-0.4797356359262608,-2.951489645104882,-1.4089702418353127,20.346278464708803,1.2719993591308665,1.299883099241569,0.14715061187744283,-2.4675929210220957,2.7618941447769814,-1.1602211545723264,1.454522378327212,2.107999801635742,2.497726091762834,-61.980687001811326,1.3073717664497688,6,0.5949993133544922,-0.5340003967285156,-3.761500597000122,-3.453500747680664,2.727998733520508,3,0.10080315740260093,1.1477239723087982,20.88999938964844,-1.012046143947054,20.8700008392334,-1.1240278443131466,21.280000686645508,0.10080315740260093
5178,2020-06-12,19.530000686645508,20.11000061035156,19.24399948120117,19.354000091552734,9273377.0,-0.007218391214716902,-3.373723021496027,-0.6821743823281534,52.443706818629956,65.0322955136451,0.7867463771810854,-0.1345030539278902,-2.6741809199322795,-1.3055396623209532,21.42172184499255,0.8660011291503906,1.1751993386100956,-0.1282496452331543,-2.4237160518803478,2.167216761414039,-1.275982848556751,1.0194835580904424,2.20675998687744,11.93661170169587,-48.00908508900075,1.1477332033235959,6,0.981999397277832,-0.3920001983642578,-3.6195003986358643,-3.316500663757324,3.3349990844726562,4,0.1546338169091872,-2.2349575277502303,19.672000885009766,1.1477239723087982,20.88999938964844,-1.012046143947054,20.8700008392334,0.1546338169091872
5179,2020-06-15,19.29800033569336,19.474000930786133,18.670000076293945,18.850000381469727,11140784.0,-0.011879177818503006,1.009999260903462,2.545445678677865,48.84715284814012,63.53083415970941,1.2159030318370725,0.29934561370262003,-2.3033609198967433,-1.1124923743068251,22.081276526941696,0.8600006103515625,1.2026992098718416,-0.4786499977111802,-2.394489748098941,1.4371897526765807,-1.4365698729050607,0.4792698774827002,2.3390498901367174,21.84348728345788,-32.48876794758013,0.9579198751938812,6,0.9270000457763672,-0.15999984741210938,-3.1635000705718994,-3.384500503540039,3.626998901367191,0,0.20245618820859645,-3.373723021496027,19.530000686645508,-2.2349575277502303,19.672000885009766,1.1477239723087982,20.88999938964844,0.20245618820859645
5180,2020-06-16,19.785999298095703,20.229999542236328,19.530000686645508,19.950000762939453,7907416.0,0.025287540362394223,-1.0710065515859803,-0.36607473571723553,47.549464059659094,60.97262425707648,0.8358707831917869,-0.06054560496207273,-2.6260831751883273,-1.641712478767161,22.53422518263014,0.9319992065429688,1.2412043074463348,-0.07395095825195241,-1.8242244148953333,1.6763224983914284,-0.9490876865736446,0.8011857700697398,1.6730279187622052,41.10494140260012,-8.788412177864679,0.8751367283216905,6,0.43900108337402344,-0.6479988098144531,-3.4319994449615514,-4.299999237060547,3.169000625610348,1,0.11240276001628002,1.009999260903462,19.29800033569336,-3.373723021496027,19.530000686645508,-2.2349575277502303,19.672000885009766,0.11240276001628002
5181,2020-06-17,20.1299991607666,20.4950008392334,19.809999465942386,19.84000015258789,6522010.0,0.017386024202679762,-2.9142892954262423,-1.7682708410867138,56.298415777208334,59.01867280151493,0.42704159420850374,-0.298896678156062,-2.8059766857386386,-2.0281458650964304,22.79204930726219,0.7090015411376953,1.3347093225407782,0.19324893951415945,-1.4549560101353904,1.8414538891637093,-0.6308535353106137,1.0173514143389326,1.161686427657468,79.99991639023187,28.175769896412753,0.8241024748247749,6,0.095001220703125,-0.9919986724853516,-3.77599930763245,-4.643999099731445,2.555000305175785,2,0.11450573280043819,-1.0710065515859803,19.785999298095703,1.009999260903462,19.29800033569336,-3.373723021496027,19.530000686645508,0.11450573280043819
5182,2020-06-18,20.315000534057614,20.915000915527344,20.030000686645508,20.100000381469727,9166551.0,0.009190331892888537,-3.9859232116568704,0.7413823720920932,56.8371884846555,56.819410488942346,0.2117958787651517,-0.43193142186406064,-2.8281084219665438,-2.262600005675907,22.615017048150523,0.8850002288818359,1.331807961477537,0.33120031356811097,-1.3030299058990096,1.9654305330352315,-0.4859147961654493,1.1483154233016712,0.8193839236386502,73.27393509239789,20.195723157915637,0.8171151097335603,6,-0.16000080108642223,-1.1770000457763636,-3.961000680923462,-4.869000434875483,1.4750003814697301,3,0.07457540486442893,-2.9142892954262423,20.1299991607666,-1.0710065515859803,19.785999298095703,1.009999260903462,19.29800033569336,0.07457540486442893
5183,2020-06-19,20.46999931335449,20.670000076293945,20.26499938964844,20.45499992370605,8617804.0,0.007629769885411752,-1.050634011608311,0.06976455350331018,62.01250140538599,55.971149143423844,-0.14325309476546622,-0.4866548302236744,-2.8406753445226975,-2.4544374371548123,22.428417745777633,0.40500068664550426,1.1462752552809228,0.40669908523559073,-1.1545064343103597,1.9679046047815412,-0.3739036745373845,1.187301845008566,0.5165220814576372,80.17810976298743,20.273074022850196,0.7806027597729756,6,-0.3624992370605433,-1.3319988250732386,-4.005999565124512,-5.303998947143551,1.7800006866455114,4,0.09428433658601376,-3.9859232116568704,20.315000534057614,-2.9142892954262423,20.1299991607666,-1.0710065515859803,19.785999298095703,0.09428433658601376
5184,2020-06-22,20.31999969482422,20.56999969482422,20.0049991607666,20.149999618530273,4052410.0,-0.0073277783860212775,-1.4565187645383189,11.3337995930824,55.4566384347778,54.99252768087459,-0.1606437604692239,-0.2575550225853931,-2.5709062958188653,-2.3375728969669893,22.480285959780154,0.5650005340576172,0.9378829787490872,0.1980995178222642,-1.305364205437936,1.7015632410824644,-0.5536323438078377,0.9498313794523661,0.595001220703125,57.03963015345547,-3.547784267537317,0.7517318616301008,6,-0.2924995422363281,-1.0869989395141602,-3.6524999141693115,-5.487999916076662,1.460000991821289,0,0.12524606862775656,-1.050634011608311,20.46999931335449,-3.9859232116568704,20.315000534057614,-2.9142892954262423,20.1299991607666,0.12524606862775656
5185,2020-06-23,20.780000686645508,21.1299991607666,20.290000915527344,20.57999992370605,6341361.0,0.02263784442567962,-1.153845025235729,1.1764745481268932,49.533066195089795,53.77381080140648,-0.7093495244248977,-0.6480820466880672,-2.9328531670870994,-2.8271729293276096,22.48142273267392,0.8399982452392578,0.5922694699573938,0.5929004669189446,-0.9057166611026695,2.0915175949405587,-0.15640809709186243,1.3422090309297516,-2.1100006103515625,73.48495795162262,16.455534046279638,0.7493085640108069,6,-0.8800010681152344,-1.2790002822875977,-3.815000534057617,-5.948000907897951,0.7849998474121058,1,0.10322418092091534,-1.4565187645383189,20.31999969482422,-1.050634011608311,20.46999931335449,-3.9859232116568704,20.315000534057614,0.10322418092091534
5186,2020-06-24,20.420000076293945,21.21500015258789,20.3700008392334,20.920000076293945,6375745.0,-0.017324379136470447,-1.8166715410144578,-2.4999904632931713,47.92193996845669,52.98889711022258,-0.4727435248723886,-0.28165079984947283,-2.4908867982534737,-2.491261519244979,21.989531047226674,0.8449993133544922,0.34307274588358894,0.21964988708496236,-1.2824541731717218,1.7217539473416466,-0.5314021430433797,0.9707019172133045,-1.7008000183105452,34.29756821130253,-18.262324427429526,0.7510520301283414,6,-0.47749996185302734,-0.6770000457763672,-3.3285000324249268,-5.5880002975463885,0.5499992370605433,2,0.12414298912540378,-1.153845025235729,20.780000686645508,-1.4565187645383189,20.31999969482422,-1.050634011608311,20.46999931335449,0.12414298912540378
5187,2020-06-25,20.59000015258789,20.774999618530273,20.190000534057614,20.399999618530273,4719461.0,0.008325175105719174,1.0892844370421209,-0.3800010681152344,38.73299086994055,51.46548422703487,-0.5574534075726412,-0.3649846809076678,-2.594856393579498,-2.6720885610434415,21.96623406607477,0.5849990844726598,0.1696027940095668,0.3227499961853013,-1.1195035271525633,1.765003519523166,-0.3983767654836292,1.0438767578542318,-1.7709680908203111,48.347149777187184,1.1932631321072051,0.7211267616689317,6,-0.6475000381469727,-0.5620002746582031,-3.392500162124634,-5.86400032043457,0.5399990081787109,3,0.10174838746133674,-1.8166715410144578,20.420000076293945,-1.153845025235729,20.780000686645508,-1.4565187645383189,20.31999969482422,0.10174838746133674
5188,2020-06-26,20.549999237060547,21.01000022888184,20.43000030517578,20.774999618530273,4452972.0,-0.001942735076780222,-1.494632741711221,-1.1842092054409477,41.65521632104864,50.666380168469146,-0.3995688905867354,-0.24292842790138636,-2.4383464796460927,-2.6422352170685635,22.00866503516546,0.5799999237060582,0.030175421785756384,0.22274913787841655,-1.1573387580130934,1.6028370337699265,-0.46729481006733664,0.9127930858241697,-1.6351284516601545,45.04129169957235,1.7808979577448767,0.6900439479457543,6,-0.17749881744384766,-0.5089988708496094,-2.898498773574829,-5.725998878479004,1.1100006103515625,4,0.060340716520832505,1.0892844370421209,20.59000015258789,-1.8166715410144578,20.420000076293945,-1.153845025235729,20.780000686645508,0.060340716520832505
5189,2020-06-29,20.53499984741211,20.905000686645508,20.225000381469727,20.43000030517578,4980943.0,-0.0007298973335915226,-1.6407810138958845,-0.4666638409697792,45.790385213655256,50.47092696335761,-0.21305309009810003,-0.10086456649207776,-2.312024929748052,-2.64744133824,22.29259442682915,0.6800003051757812,0.023162766524869483,0.12379980087280273,-1.0713382648087375,1.318937866554343,-0.4737692319679674,0.7213688337135729,-1.5281238873242167,33.6584821220892,-8.815968790762824,0.5975690328407692,6,-0.022500038146972656,-0.4939994812011719,-2.8834993839263916,-5.710999488830566,1.6700000762939418,0,0.08351595643201426,-1.494632741711221,20.549999237060547,1.0892844370421209,20.59000015258789,-1.8166715410144578,20.420000076293945,0.08351595643201426
5190,2020-06-30,20.875,20.989999771118164,20.565000534057614,20.88999938964844,4209074.0,0.01655710519183362,2.9534784691542355,-0.14285195277024273,49.825547913540575,49.75171942295009,-0.4272648814300659,-0.36366046144551945,-2.567275061182123,-3.039885091517103,22.176779321831496,0.4549999237060547,0.06602204283956326,0.40295000076293874,-0.7540364121284711,1.5599364136543485,-0.17554320568276793,0.9814432072086454,-1.779799072212107,66.8292410610446,22.58790717212206,0.5784932064457056,6,-0.2650003433227539,-0.6499996185302734,-3.2234995365142822,-6.050999641418457,0.9500007629394531,1,0.043353326306371676,-1.6407810138958845,20.53499984741211,-1.494632741711221,20.549999237060547,1.0892844370421209,20.59000015258789,0.043353326306371676
5191,2020-07-01,20.530000686645508,20.7450008392334,20.325000762939453,20.625,4575089.0,-0.016526913214586436,1.5074557183281427,6.33354526958141,62.52188634854148,50.38335251893742,-0.021856842178081592,-0.04457404613299687,-2.138497802122828,-2.7489099304246736,21.42653008881002,0.5499992370605469,0.1621681207077934,0.07295064926147532,-1.0722143413614376,1.2181156398843882,-0.4996318460499829,0.6455331445729335,-1.3500077898656144,41.46344867369447,-7.725296133093714,0.5725824953114567,7,0.07999897003173828,-0.30500030517578125,-2.834500551223755,-5.66200065612793,0.9849987030029332,2,0.050414019132759114,2.9534784691542355,20.875,-1.6407810138958845,20.53499984741211,-1.494632741711221,20.549999237060547,0.050414019132759114
5192,2020-07-02,20.84499931335449,20.90999984741211,20.420000076293945,20.8700008392334,4938624.0,0.015343332497493867,8.333369663941872,0.2631758588150634,68.268949479361,51.07851341604575,-0.2835916169728172,-0.3628165338834535,-2.3211320326168696,-3.1128971819168925,20.690772806547734,0.48999977111816406,0.25131897846146956,0.3781992912292438,-0.7771577891956021,1.5335563716540896,-0.19947924898318092,0.9558778314416685,-1.583606126342275,78.98077100635054,24.043857846524666,0.5776785402124237,7,-0.23499965667724254,-0.6199989318847621,-2.7264988422393763,-5.553998947143551,1.1950016021728551,3,0.005996642078079484,1.5074557183281427,20.530000686645508,2.9534784691542355,20.875,-1.6407810138958845,20.53499984741211,0.005996642078079484
5193,2020-07-03,20.825000762939453,21.155000686645508,20.71500015258789,20.920000076293945,2811246.0,-0.0009593931913551845,-1.7936494480808471,3.799740616416915,72.542097420713,52.976897747816324,-0.23237736883204008,-0.42983154507719945,-2.1939970355987057,-3.1385091018939164,19.505568595240057,0.4400005340576172,0.2431010600981054,0.3994506835937486,-0.6300972755476266,1.4289986427351238,-0.11532329597693902,0.9142246631644362,-1.4854632973042108,64.51614887979196,5.1703548664607695,0.5147739795706875,7,-0.12250041961669922,-0.6000003814697266,-2.6590001583099365,-5.534000396728516,0.6849994659423864,4,0.014645780871707315,8.333369663941872,20.84499931335449,1.5074557183281427,20.530000686645508,2.9534784691542355,20.875,0.014645780871707315
5194,2020-07-06,21.520000457763672,21.520000457763672,20.8799991607666,21.299999237060547,4366789.0,0.03337333346277971,4.818161326120127,-2.31581906157769,74.12356908968374,55.70917584721565,-0.8261327243069587,-1.1656949450153213,-2.7631935383375072,-3.8825664782587737,18.373252940288673,0.6949996948242188,0.23579847885012128,1.0824503898620605,0.006423727424333947,2.158477052299787,0.5444370586431972,1.6204637210809238,-2.1054444846503237,100.0,36.76279154405363,0.5380133312188642,7,-0.6649999618530273,-1.2950000762939453,-3.190000057220459,-6.229000091552734,0.8999996185302734,0,0.006505547707733816,-1.7936494480808471,20.825000762939453,8.333369663941872,20.84499931335449,1.5074557183281427,20.530000686645508,0.006505547707733816
5195,2020-07-07,21.25,21.434999465942386,21.149999618530273,21.295000076293945,3717026.0,-0.012546489406149886,-1.3265213972643555,-0.20454466638923569,65.90910938161245,57.707750226455175,-0.5391489608535807,-0.9125533129822614,-2.3537488255997445,-3.67407042537668,17.4666124013698,0.37000083923339844,0.1721787546697655,0.79344997406006,-0.3272217982779395,1.9141217463980595,0.23311408789106025,1.3537858602290598,-1.7091173578076315,77.4058136639618,15.616094269897502,0.5603358861689999,7,-0.39499950408935547,-1.0249996185302734,-2.798999786376953,-5.9589996337890625,1.1949996948242188,1,0.04494117288028465,4.818161326120127,21.520000457763672,-1.7936494480808471,20.825000762939453,8.333369663941872,20.84499931335449,0.04494117288028465
5196,2020-07-08,21.145000457763672,21.3799991607666,20.94499969482422,21.020000457763672,3234085.0,-0.004941154928768343,-2.1636149257872104,-2.7777730682829653,62.06396388454107,60.300080561410795,-0.35815701751420903,-0.8300260750228041,-2.1237690543297134,-3.6326086053577598,16.717023870077757,0.4349994659423828,0.17821910465480428,0.675700378417968,-0.47123000263712456,1.8226307594730606,0.10223518789042174,1.2491655689455143,-1.4853707466370238,65.9091027314957,5.341883361734162,0.5734651905275469,7,-0.27250003814697266,-0.9200000762939453,-2.5515003204345703,-5.854000091552734,1.0849990844726562,2,0.03215891655022918,-1.3265213972643555,21.25,4.818161326120127,21.520000457763672,-1.7936494480808471,20.825000762939453,0.03215891655022918
5197,2020-07-09,21.655000686645508,21.989999771118164,21.415000915527344,21.479999542236328,6357494.0,0.02411918741267205,-2.7705041055113284,1.4000091552734375,65.61267384774987,62.962020286599824,-0.7836042175097724,-1.2478243297172682,-2.521627510297975,-4.199275342561549,17.02482488427739,0.8449993133544922,0.20974837293724136,1.0865506172180162,-0.11186673249011037,2.2849679669261427,0.48734194236395467,1.6857592920720776,-1.8837487307206366,73.72555414104211,14.992950361811978,0.5992086748540628,7,-0.5475006103515625,-1.3250007629394531,-2.6860008239746094,-6.111500740051271,0.09000015258789062,3,-0.006465079314608602,-2.1636149257872104,21.145000457763672,-1.3265213972643555,21.25,4.818161326120127,21.520000457763672,-0.006465079314608602
5198,2020-07-10,22.54999923706055,22.9950008392334,21.71500015258789,21.725000381469727,9912221.0,0.0413298786440115,-2.0295898858524275,4.714248346067093,74.55948200747318,66.15858659702404,-1.5254894443605913,-2.0079186147862735,-3.3213021535528675,-5.140722809830283,18.003861308233365,1.3400001525878906,0.30805681075792535,1.8305492401123082,0.4377776674023188,3.2233208128222977,1.1341634537573135,2.526935026467303,-2.601247455920216,78.95975181941994,19.18628194806859,0.6963857863549946,7,-0.8899984359741246,-1.7174987792968786,-3.580999374389652,-7.006499290466314,-0.04999923706055043,4,-0.02261633431432819,-2.7705041055113284,21.655000686645508,-2.1636149257872104,21.145000457763672,-1.3265213972643555,21.25,-0.02261633431432819
5199,2020-07-13,23.20499992370605,23.20499992370605,22.79999923706055,23.03000068664551,7597034.0,0.029046594625556255,3.6285994550409786,0.2121205815918543,75.6071898431502,69.02321347809178,-1.9689804417896966,-2.4824873321408454,-3.856637421597931,-5.831091128447117,19.638890230092958,0.6550006866455007,0.47355139839456584,2.2901999473571735,0.6609723541193873,3.9194275405949597,1.4755861507382804,3.1048137439760666,-2.9516232367564115,100.0,40.22757796003401,0.8146137966188933,7,-1.4399995803832972,-2.267499923706051,-3.710499763488766,-7.1149997711181605,-0.7199993133544922,0,-0.07304458954523041,-2.0295898858524275,22.54999923706055,-2.7705041055113284,21.655000686645508,-2.1636149257872104,21.145000457763672,-0.07304458954523041
5200,2020-07-14,22.01000022888184,22.559999465942386,21.81999969482422,22.424999237060547,7121821.0,-0.051497509103777594,1.1605849578294514,-2.371433242506888,64.27290241147952,69.21777081841822,-0.6660968965153522,-1.1724397078034592,-2.516833239715506,-4.685952188359856,20.281473410422784,1.3850002288818324,0.6059136851712061,0.9840002059936559,-0.6242862787053696,2.5922866906926814,0.1798569636441414,1.7881434483431704,-1.4024287535214306,47.12391266369672,-15.215296257667859,0.8041432423495132,7,-0.1975002288818395,-1.0725002288818395,-2.5155000686645543,-5.920000076293949,0.47500038146971946,1,0.018627889284348997,3.6285994550409786,23.20499992370605,-2.0295898858524275,22.54999923706055,-2.7705041055113284,21.655000686645508,0.018627889284348997
5201,2020-07-15,22.434999465942386,22.54999923706055,22.165000915527344,22.375,5177630.0,0.019309369951884703,1.6551699190360216,-0.14457737189711384,65.83691746003167,68.94754503849275,-0.8855828963068326,-1.49241700885716,-2.820761556447092,-5.151502152763037,20.760861261106307,0.5399990081787109,0.7375286253534128,1.2937494277954151,-0.3734632663281765,2.9609621219190068,0.4601430807336193,2.127355774857211,-1.515736576780501,56.983190814886164,-6.831555102592894,0.8336063470617949,7,-0.4749994277954137,-1.4974994659423864,-2.940499305725101,-5.2939991950988805,-0.34000015258789773,2,0.0004457423276078565,1.1605849578294514,22.01000022888184,3.6285994550409786,23.20499992370605,-2.0295898858524275,22.54999923706055,0.0004457423276078565
5202,2020-07-16,21.82999992370605,22.3799991607666,21.71999931335449,22.229999542236328,5543593.0,-0.026966773195370886,-1.1290288839872016,-6.666719649044392,60.015664750460935,67.55571918624251,-0.14099442148064156,-0.8096069866640043,-2.12617593762025,-4.581003591734575,20.757100359011893,0.7150001525878977,0.819887755922668,0.6129999160766566,-1.0336885183075744,2.2596883504608876,-0.21034430111545888,1.436344133268772,-0.6364485903988673,7.718106629765432,-56.05596362721945,0.8233442171921161,7,0.212499618530277,-0.8924999237060511,-2.2334995269775355,-4.6439995765686,0.3350009918212926,3,0.018323390743391732,1.6551699190360216,22.434999465942386,1.1605849578294514,22.01000022888184,3.6285994550409786,23.20499992370605,0.018323390743391732
5203,2020-07-17,22.399999618530273,22.489999771118164,22.024999618530273,22.045000076293945,5777095.0,0.026110842730935557,-1.3544284238075464,-0.887499701976484,63.426935850687855,66.36720438190964,-0.5186245215835328,-1.293943431474883,-2.6163657016182142,-5.167211529513544,20.789477342168073,0.6599998474121129,0.8979247720761556,1.0864995956420884,-0.6015544869871299,2.7745536782713067,0.24247255432748105,1.9305266369566958,-0.9650744543752268,45.79124752109024,-20.89202705377761,0.8440270413146085,7,-0.3249998092651367,-1.4624996185302734,-2.6974992752075195,-5.213999271392822,0.3950004577636719,4,-0.02924101743086771,-1.1290288839872016,21.82999992370605,1.6551699190360216,22.434999465942386,1.1605849578294514,22.01000022888184,-0.02924101743086771
5204,2020-07-20,22.864999771118164,22.88500022888184,22.239999771118164,22.3799991607666,4129479.0,0.020758935736910455,1.4571374594916462,1.3662006640805493,64.073560591284,66.16325451631758,-0.8635881216536667,-1.64272598664612,-2.9980532026047406,-5.649073963063675,21.237350009291887,0.6450004577636754,0.9467448638621825,1.4242497444152846,-0.33083361425358504,3.1793331030841543,0.5467080650808498,2.3017914237497195,-1.2176656358169957,98.28322385870212,30.31228903410478,0.8775416793344345,7,-0.7899999618530273,-1.927499771118164,-3.039999485015869,-5.678999423980713,0.05500030517578125,0,-0.01596325277812649,-1.3544284238075464,22.399999618530273,-1.1290288839872016,21.82999992370605,1.6551699190360216,22.434999465942386,-0.01596325277812649
5205,2020-07-21,22.92499923706055,23.60000038146973,22.8799991607666,23.1200008392334,6181495.0,0.0026240746355998823,-4.052609036092193,-0.40206465313826545,67.64923083323802,66.78383973283947,-0.7386826549296508,-1.616675870490024,-2.9562061309615757,-5.728951447134055,21.4858444387159,0.735000610351566,0.9967075687910096,1.3769992828369162,-0.4679291094068816,3.221927675080714,0.4545350867150191,2.2994634789588133,-1.0907452071507961,64.09570420691894,-6.929657818082248,0.9224641961218984,7,-0.41749858856201527,-1.3599987030029332,-3.243498802185062,-5.738998889923099,0.9250011444091797,1,-0.019192961454833513,1.4571374594916462,22.864999771118164,-1.3544284238075464,22.399999618530273,-1.1290288839872016,21.82999992370605,-0.019192961454833513
5206,2020-07-22,22.95499992370605,23.209999084472656,22.86000061035156,23.0049991607666,4196423.0,0.001308645044445722,-1.916679912261125,0.25640423721355615,66.2307834512467,66.85251857767244,-0.5419234379336864,-1.525222078740459,-2.8815894278539993,-5.762443247551904,21.67345400904362,0.3499984741210973,0.9912721969925933,1.2802499771118114,-0.5865693075542033,3.147069261777826,0.34684033477880405,2.213659619444819,-0.8735414045778995,65.69148450483002,-4.148804260786335,0.9334096423330076,7,-0.29749965667724254,-1.249999999999993,-3.273499488830563,-5.7689995765686,0.395000457763679,2,-0.020474812237708417,-4.052609036092193,22.92499923706055,1.4571374594916462,22.864999771118164,-1.3544284238075464,22.399999618530273,-0.020474812237708417
5207,2020-07-23,22.684999465942386,23.44499969482422,22.584999084472656,23.114999771118164,4648282.0,-0.0117621633047722,-1.7301560390188373,8.600137331196388,63.777772063579484,65.6545508061287,-0.123433033241092,-1.1491390607090857,-2.4955081980849094,-5.486074996621252,21.9479927966262,0.8600006103515625,1.0453041803040684,0.9054995536804249,-0.9400235367483667,2.7510226441092165,-0.0172619915339709,1.8282610988948207,-0.39094508608641476,41.90473191773834,-27.42721543542273,0.9227615452143952,7,-0.02499961853027699,-0.8824996948242223,-3.003499031066898,-5.498999118804935,0.6499996185302699,3,-0.026008382917252493,-1.916679912261125,22.95499992370605,-4.052609036092193,22.92499923706055,1.4571374594916462,22.864999771118164,-0.026008382917252493
5208,2020-07-24,21.790000915527344,21.934999465942386,21.325000762939453,21.71999931335449,6885290.0,-0.03945332032115445,2.3888938927535914,-0.16279430812087334,51.94245018936276,63.02513528904121,0.7290946323745935,-0.16493588230720135,-1.4746401690366646,-4.587006203966837,21.50467838470548,1.3599987030029332,1.1133977566372906,-0.051499080657958274,-1.8040819367109364,1.7010837753950199,-0.9277905086844456,0.824792347368529,1.8099994659423864,20.439570574007206,-43.15363070380105,0.8762914280264891,7,0.6724996566772461,0.012498855590820312,-2.143500804901123,-4.604000568389893,1.3699989318847656,4,0.01720972851051039,-1.7301560390188373,22.684999465942386,-1.916679912261125,22.95499992370605,-4.052609036092193,22.92499923706055,0.01720972851051039
5209,2020-07-27,22.25,22.420000076293945,21.709999084472656,21.71999931335449,3783777.0,0.021110558290287518,-1.581816416342129,7.571265088144404,57.00280546047005,62.217346738929045,0.13341241668766557,-0.516336549873408,-1.803021593556828,-5.045328365234759,21.454851956910602,0.7100009918212891,1.140356638841002,0.3227499961853013,-1.3253886673745825,1.9708886597451851,-0.5013193355946406,1.1468193279652432,1.3045003890991254,40.659313941253586,-20.31148467192495,0.8240693317799412,7,0.21250057220458984,-0.44750022888183594,-2.6272497177124023,-4.843999862670898,1.25,0,0.024494385451413248,2.3888938927535914,21.790000915527344,-1.7301560390188373,22.684999465942386,-1.916679912261125,22.95499992370605,0.024494385451413248
5210,2020-07-28,21.780000686645508,22.459999084472656,21.600000381469727,22.420000076293945,3691078.0,-0.021123564645145754,1.3888938927536385,-1.2075444537612425,54.230517139590305,60.92774670332445,0.6340303616921119,0.026287242711294567,-1.2425155256304201,-4.575921049083487,21.284088787358108,0.8599987030029297,1.0240018770396802,-0.19249935150146413,-1.7670479743245409,1.3820492713216126,-0.9797736629130043,0.594774959910076,1.7299097099304248,21.462271365464378,-37.277612635669286,0.7872743114115388,7,0.682499885559082,0.11499977111816406,-2.149750232696533,-3.9670004844665527,2.2649993896484375,1,0.052341568122513005,-1.581816416342129,22.25,2.3888938927535914,21.790000915527344,-1.7301560390188373,22.684999465942386,0.052341568122513005
5211,2020-07-29,21.565000534057614,21.81999969482422,21.38500022888184,21.655000686645508,3397677.0,-0.00987144838428411,1.071435059037222,0.14062537252939067,49.375865383954,59.74554677371256,0.7963921732026975,0.34024734292068004,-0.952921628929456,-4.345556516523462,21.330001672400353,0.43499946594237926,0.8302857513404511,-0.4592494964599645,-1.8961984732712587,0.9776994803513297,-1.1777239848656116,0.2592249919456826,1.9012116698455905,11.32074962437792,-43.64301708391698,0.7184744884056473,7,0.8975000381469762,0.32999992370605824,-1.8645005226135218,-3.3610000610351527,1.3199996948242259,2,0.10595871972288684,1.3888938927536385,21.780000686645508,-1.581816416342129,22.25,2.3888938927535914,21.790000915527344,0.10595871972288684
5212,2020-07-30,20.96999931335449,21.65999984741211,20.65999984741211,21.545000076293945,6618756.0,-0.02759105986403476,1.484471107825576,6.38888653414127,38.56729092099014,56.98336400374616,1.4042446450989274,0.9961674288618703,-0.3138482694624507,-3.7229747661926424,21.203460616852617,1.0,0.7537198904543772,-1.060500717163091,-2.476792189544362,0.35579075521818027,-1.7686464533537283,-0.35235498097245355,2.4533886617294414,17.222199852074258,-33.272557308277655,0.7081457361906363,7,1.1600008010864293,0.9250011444091832,-1.1272492408752406,-2.7249989509582484,1.8100013732910227,3,0.11349552437035926,1.071435059037222,21.565000534057614,1.3888938927536385,21.780000686645508,-1.581816416342129,22.25,0.11349552437035926
5213,2020-07-31,21.1299991607666,21.700000762939453,20.90999984741211,20.96500015258789,5098129.0,0.007629940517462019,-4.745469173735426,-0.2869544160867211,33.82695478793785,53.62263002559659,1.167975172301702,0.9066745481374028,-0.41108251608865487,-3.837482059674894,20.82177027262773,0.7900009155273438,0.6268614893537006,-0.9157507896423347,-2.283111629952991,0.4516100506683216,-1.5994312097976646,-0.23207036948700477,2.182853289210456,26.11108403145855,-17.373008544324772,0.6836804201553283,7,1.0000009536743164,0.782501220703125,-1.1447491645812988,-2.7009987831115723,2.380001068115238,4,0.10435399958747826,1.484471107825576,20.96999931335449,1.071435059037222,21.565000534057614,1.3888938927536385,21.780000686645508,0.10435399958747826
5214,2020-08-03,21.65999984741211,21.78499984741211,21.190000534057614,21.38999938964844,6691103.0,0.0250828541266388,1.2884568829549343,1.636376247008891,46.9565174124402,51.32343964550794,0.5018440189805062,0.40865182956541446,-0.8795046699723024,-4.321320491276111,20.05033255322371,0.6550006866455078,0.5885672056143285,-0.39275007247924876,-1.7501756577353014,0.9646755127768039,-1.071462865107275,0.28596272014877755,1.54673849846235,55.55557910307952,12.014219456458001,0.6787127926280263,8,0.3924999237060547,0.2525005340576172,-1.453249454498291,-3.23099946975708,1.4050006866455043,0,0.06925207805018596,-4.745469173735426,21.1299991607666,1.484471107825576,20.96999931335449,1.071435059037222,21.565000534057614,0.06925207805018596
5215,2020-08-04,22.20499992370605,22.899999618530273,22.11000061035156,22.5,7511327.0,0.025161591880576983,-2.2577365806849627,-1.092591022761016,48.04088940300296,49.30234030681419,-0.17436481343543164,-0.06443738938132526,-1.3658976586414546,-4.8167759864293345,19.486238865153087,1.239999771118164,0.4817372127655659,0.10450000762939027,-1.2001912387438196,1.4091912540026001,-0.5478456155572147,0.7568456308159952,0.8998688822299137,68.97322473933592,26.011364529969256,0.6523456231866053,8,-0.15250015258788707,-0.2424993515014613,-1.928249835968014,-3.775999546051022,1.7549991607666051,1,0.05832020178984143,1.2884568829549343,21.65999984741211,-4.745469173735426,21.1299991607666,1.484471107825576,20.96999931335449,0.05832020178984143
5216,2020-08-05,21.825000762939453,22.76000022888184,21.524999618530273,22.23500061035156,6817667.0,-0.017113225042658553,-1.4455405905592178,1.3898296317847965,49.95572044242393,47.76655679335246,0.03183509729103662,0.38906532371792224,-0.9523882584836372,-4.352278368817025,18.97941894799494,1.235000610351566,0.31427516324081495,-0.3094991683959947,-1.5428379810688,0.9238396442768106,-0.9261685747323973,0.307170237940408,1.1820732846555586,52.00897475743036,4.399449200370562,0.616669406336403,8,-0.04500102996826172,0.13749980926513672,-1.4075007438659668,-3.396000385284424,2.0450000762939453,2,0.1017181780412224,-2.2577365806849627,22.20499992370605,1.2884568829549343,21.65999984741211,-4.745469173735426,21.1299991607666,0.1017181780412224
5217,2020-08-06,21.51499938964844,22.190000534057614,21.34000015258789,21.899999618530273,5895037.0,-0.014203957042577486,-1.3129302895282386,0.9390252979651834,41.782728029097974,46.63769877554526,0.17703578368249495,0.7252229270847188,-0.5826771414824385,-3.964663111702805,17.801099909065236,0.850000381469723,0.09557783856400093,-0.6125004768371554,-1.8588191278923993,0.6338181742180886,-1.2356598023647791,0.010658848690468403,1.398191689939253,30.401990543767127,-16.717208374346043,0.6231593255276227,8,0.26500034332275035,0.4950008392333949,-1.0974993705749547,-3.0859990119934118,2.375,3,0.0636765455774333,-1.4455405905592178,21.825000762939453,-2.2577365806849627,22.20499992370605,1.2884568829549343,21.65999984741211,0.0636765455774333
5218,2020-08-07,22.040000915527344,22.040000915527344,21.34499931335449,21.600000381469727,4546756.0,0.024401651906692523,2.15909435728933,-1.1428578505927744,42.42425516218761,45.01785985351388,-0.34506070746861894,0.16870412128954726,-1.0437965769778224,-4.384578571219471,15.765810429685875,0.6950016021728551,-0.11077143389508848,-0.061999034881591086,-1.29269150480361,1.1686934350404279,-0.6773452698426006,0.5533472000794184,0.7830625147733272,49.70765126063553,8.686083380773141,0.6153462349610087,8,-0.26000118255615234,0.08999919891357422,-1.6225008964538574,-3.6110005378723145,2.6299991607666016,4,0.033575305824821156,-1.3129302895282386,21.51499938964844,-1.4455405905592178,21.825000762939453,-2.2577365806849627,22.20499992370605,0.033575305824821156
5219,2020-08-10,21.51000022888184,22.040000915527344,21.44499969482422,21.96999931335449,3054912.0,-0.02404721708845825,-1.0169527688875957,-1.0454511957760788,38.038898284999306,43.21879109189266,0.07703296507468238,0.5957533422280896,-0.43882982761754263,-3.7524010482782764,13.47311471588448,0.595001220703125,-0.30927937438646325,-0.5072497367858837,-1.6483085543718126,0.6338090808000452,-1.0777791455788481,0.06327967200708073,1.2265406581032892,10.897444518755217,-26.0815732751525,0.5705294087929641,8,0.2699995040893519,0.6199998855590785,-1.0462498664855993,-3.08099985122681,2.889999389648434,0,0.09298000830862696,2.15909435728933,22.040000915527344,-1.3129302895282386,21.51499938964844,-1.4455405905592178,21.825000762939453,0.09298000830862696
5220,2020-08-11,22.420000076293945,22.46500015258789,21.82999992370605,21.86000061035156,4872376.0,0.04230589668661344,-1.0483850624040438,-1.2173925663012555,46.06328409689947,42.850726504442164,-0.8187345111261379,-0.29719265348471424,-1.2875985109627663,-4.522248256108838,12.606916918981891,0.9549999237060511,-0.3277295788861778,0.38225011825561594,-0.7729051384625691,1.537405374973801,-0.19532751010347482,0.9598277466147067,0.23347916910826427,76.05632856899143,40.94496986767235,0.5775776283590918,8,-0.6400003433227539,-0.28999996185302734,-1.8799996376037598,-3.930999755859375,2.0249996185302734,1,0.02876897660877642,-1.0169527688875957,21.51000022888184,2.15909435728933,22.040000915527344,-1.3129302895282386,21.51499938964844,0.02876897660877642
5221,2020-08-12,22.44499969482422,22.5,22.0049991607666,22.270000457763672,3404786.0,0.0011150588066548561,2.4736919596846514,0.31249893563032627,48.16794099858271,43.91746540195245,-0.788721416504309,-0.33877377408932574,-1.287596824284826,-4.414181197901179,11.707213976548578,0.49500083923339844,-0.4280842400938383,0.4067497253417969,-0.7491379577094612,1.562637408393055,-0.1711941161838304,0.9846935668674242,0.1287403746583884,95.2585937577075,58.48643338455774,0.5779438415256289,8,-0.5399999618530273,-0.3149995803833008,-1.9049992561340332,-3.9559993743896484,1.6399993896484375,2,0.06749830297381543,-1.0483850624040438,22.420000076293945,-1.0169527688875957,21.51000022888184,2.15909435728933,22.040000915527344,0.06749830297381543
5222,2020-08-13,22.229999542236328,22.450000762939453,22.065000534057614,22.450000762939453,3549573.0,-0.009578977746097728,2.499982660563217,-1.2571553133514985,53.74785707694249,46.130898989619624,-0.4204042831592325,-0.0972565471467064,-1.0437753786562993,-4.070069315936614,11.337206410191431,0.3850002288818395,-0.4796001173854343,0.17174959182739258,-0.9828077330045595,1.3263069166593446,-0.4055290705885852,0.7490282542433704,0.2700004577636719,76.62335088753592,36.2243589659967,0.5772786624159764,8,-0.1849994659423828,-0.09999942779541016,-1.6812491416931152,-3.740999221801758,1.6850013732910156,3,0.07377423890095525,2.4736919596846514,22.44499969482422,-1.0483850624040438,22.420000076293945,-1.0169527688875957,21.51000022888184,0.07377423890095525
5223,2020-08-14,21.7450008392334,22.2549991607666,21.690000534057614,22.149999618530273,3680081.0,-0.021817306027444916,-1.19417202453259,1.8408933277847135,45.7167179121481,45.993143489587176,0.17992799593498177,0.35432152248771587,-0.5672347983867994,-3.457372563629079,10.671296177008236,0.5649986267089879,-0.48209600748892,-0.28049917221069265,-1.4313929601202737,0.8703946156988884,-0.8559460661654832,0.2949477217440979,0.7549991607666016,28.436119206543196,-11.437130060766833,0.5754468939547898,8,0.3749990463256836,0.38499927520751953,-1.0262508392333984,-2.918001174926758,1.2299995422363317,4,0.09864329582112186,2.499982660563217,22.229999542236328,2.4736919596846514,22.44499969482422,-1.0483850624040438,22.420000076293945,0.09864329582112186
5224,2020-08-17,22.5,22.604999542236328,21.71999931335449,21.71999931335449,4121458.0,0.03472058549680046,-1.2692293584711765,-1.9259334262678107,55.82523507754853,46.8580707867589,-0.495492879642903,-0.4526311992543164,-1.310165317470446,-4.104566336787684,9.749225234890318,0.8850002288818395,-0.32231824006755616,0.4927499771118171,-0.6127741975371492,1.5982741517607835,-0.06001211021266428,1.0455120644362985,-1.8400001525878906,88.52462775393303,44.40897834894642,0.5527620873244823,8,-0.4499998092651367,-0.36999988555908203,-1.2537493705749512,-3.170499801635742,0.8799991607666016,0,0.09644444783528638,-1.19417202453259,21.7450008392334,2.499982660563217,22.229999542236328,2.4736919596846514,22.44499969482422,0.09644444783528638
5225,2020-08-18,22.48500061035156,23.0,22.229999542236328,22.5,3602853.0,-0.0006666395399307357,-1.9333265516690161,-0.019229969800344367,57.69230646555946,47.71769145599618,-0.4879071551119587,-0.49780844735226637,-1.269805208378191,-3.9954440967058638,8.330858911590378,0.7700004577636719,-0.13016224378880636,0.49975051879882315,-0.5447009506958409,1.5442019882934872,-0.022475215948510652,1.021976253546157,-1.7861007690429638,60.68705346547899,11.9098855984112,0.5222257347473321,8,-0.31500053405761363,-0.355000495910641,-1.133750438690182,-3.0505008697509766,0.9650001525878906,1,0.08516784328202753,-1.2692293584711765,22.5,-1.19417202453259,21.7450008392334,2.499982660563217,22.229999542236328,0.08516784328202753
5226,2020-08-19,22.48500061035156,22.770000457763672,22.420000076293945,22.5,2197247.0,0.0,-3.8275762279340193,1.0,64.06686381247988,50.193706543038616,-0.42961979432454456,-0.5637276113539471,-1.2445663175279869,-3.9064970748125525,6.8641691060293635,0.35000038146972656,-0.07425831314676401,0.5232504844665478,-0.4479089440372448,1.4944099129703403,0.03767077021465326,1.0088301987184423,-1.6940567626953076,60.68705346547899,7.591293661101659,0.4855797142518962,8,-0.31250095367431285,-0.355000495910641,-1.110000610351559,-3.0505008697509766,0.9650001525878906,2,0.0871691808436208,-1.9333265516690161,22.48500061035156,-1.2692293584711765,22.5,-1.19417202453259,21.7450008392334,0.0871691808436208
5227,2020-08-20,22.09499931335449,22.280000686645508,21.924999237060547,22.200000762939453,3558144.0,-0.01734495380967538,1.6792431101866314,7.000381485247816,58.59305310885844,51.99023964822427,0.05733609611076318,-0.23209354275715555,-0.7940718678795271,-3.4132338562828117,5.471748453438004,0.5600013732910121,-0.07356819786478042,0.16274919509887198,-0.749994067129581,1.075492457327325,-0.29362243601535454,0.6191208262130985,-1.2156932196044856,30.915949954645765,-24.53596157939293,0.4563716311142273,8,0.12750053405762074,0.035000801086429334,-0.6462492942810023,-2.6604995727539062,0.875,3,0.09006561814715175,-3.8275762279340193,22.48500061035156,-1.9333265516690161,22.48500061035156,-1.2692293584711765,22.5,0.09006561814715175
5228,2020-08-21,22.165000915527344,22.48500061035156,21.8799991607666,22.290000915527344,4127957.0,0.003168210199062882,1.3495229770969934,1.1904597554994056,54.89816502423868,53.863491508139745,0.007744877812736917,-0.2872901297600592,-0.796941863713684,-3.380817415867792,5.640947072812367,0.6050014495849574,-0.0558182512025418,0.21400079727172994,-0.7018402709888356,1.1298418655322955,-0.24391973685855106,0.6719213314020109,-1.2008670655273406,34.765731519962515,-19.81908370049706,0.4579205341302821,8,0.17999935150146484,-0.03500080108642578,-0.6750011444091797,-2.526500701904297,1.7399997711181676,4,0.07895330149858304,1.6792431101866314,22.09499931335449,-3.8275762279340193,22.48500061035156,-1.9333265516690161,22.48500061035156,0.07895330149858304
5229,2020-08-24,22.795000076293945,23.125,22.440000534057614,22.440000534057614,5361710.0,0.02842315067649137,-2.859156897088949,-2.8399963378906534,55.62977064504039,54.92643445793318,-0.47026115975661753,-0.9216175808968252,-1.343625455544533,-3.902002834552203,5.607457091019732,0.9599990844726562,0.061331678108874854,0.8167499542236314,-0.16650102746523388,1.8000009359124967,0.32512446337920053,1.3083754450680622,-1.749431580293944,73.49399989888761,19.872918948355718,0.49162549084443224,8,-0.3874998092651367,-0.6649999618530273,-1.288750171661377,-2.944499969482422,1.389999389648441,0,0.00789648188520875,1.3495229770969934,22.165000915527344,1.6792431101866314,22.09499931335449,-3.8275762279340193,22.48500061035156,0.00789648188520875
5230,2020-08-25,22.920000076293945,23.35000038146973,22.920000076293945,23.01000022888184,3883889.0,0.00548365867872902,-8.55554613656601,-0.2535218834957791,60.98293641243401,56.35032283724999,-0.5776204074998574,-1.0085410851191554,-1.3978716611865565,-3.907479778948101,5.778438673532483,0.5550003051757848,0.14685811082907563,0.8847499847412124,-0.17898989728638526,1.94848986676881,0.35288004372741355,1.4166199257550112,-1.749665690053945,70.74830285038078,16.224217188175054,0.5318699410137991,8,-0.39999961853027344,-0.7899999618530273,-1.413750171661377,-3.069499969482422,1.1949996948242188,1,0.02006976801664284,-2.859156897088949,22.795000076293945,1.3495229770969934,22.165000915527344,1.6792431101866314,22.09499931335449,0.02006976801664284
5231,2020-08-26,23.85000038146973,23.8700008392334,22.809999465942386,22.94499969482422,6054597.0,0.040575929410126,1.243385346339605,-10.055546136565573,70.82961987453359,58.24829648142678,-1.438652011310527,-1.85361339160794,-2.25594253766792,-4.71558297394586,6.38228484297276,1.060001373291012,0.34272099009307055,1.700500297546391,0.3877330473838363,3.0132675477089457,1.0441166724651154,2.3568839226276665,-2.5052927156113505,98.99495271888024,39.708583954548445,0.6563836250812765,8,-1.0699996948242223,-1.5850000381469762,-1.813749790191654,-3.8020000457763707,2.0949993133544886,2,-0.016771472206812188,-8.55554613656601,22.920000076293945,-2.859156897088949,22.795000076293945,1.3495229770969934,22.165000915527344,-0.016771472206812188
5232,2020-08-27,23.35000038146973,24.1200008392334,23.26499938964844,23.899999618530273,5935041.0,-0.020964360251686798,-1.3750000000000135,-0.6077335025006206,61.738346629513266,60.028477450022905,-0.8527479262492079,-1.229188633955527,-1.694304183332335,-4.0987089176785645,7.148518961913417,0.8550014495849574,0.4150871400837346,1.0815002441406278,-0.2124295875733182,2.375430075854574,0.4345353282836548,1.7284651599976009,-1.7527633982738493,65.62500532183945,4.915202412930171,0.6469649158569724,8,-0.4300003051757848,-0.9600000381469762,-1.1687502861022985,-3.3020000457763707,2.069999694824215,3,0.004282671513319514,1.243385346339605,23.85000038146973,-8.55554613656601,22.920000076293945,-2.859156897088949,22.795000076293945,0.004282671513319514
5233,2020-08-28,23.334999084472656,23.395000457763672,22.979999542236328,23.23500061035156,2999833.0,-0.0006424538223553933,2.772714662227771,-0.18181565970079624,68.01578147247292,61.382982605014504,-0.6576451200586142,-1.096755536084892,-1.621564837457779,-3.9784121785691298,7.845686358676026,0.41500091552734375,0.47188338806181207,0.9562489509582512,-0.30456471632119886,2.2170626182377013,0.3258421173185262,1.5866557845979763,-1.4350304385522747,53.27371356170054,-13.169555645378544,0.6304068336397254,8,-0.33499908447265625,-0.9449987411499023,-1.1037492752075195,-3.286998748779297,2.375,4,-0.015641730680891364,-1.3750000000000135,23.35000038146973,1.243385346339605,23.85000038146973,-8.55554613656601,22.920000076293945,-0.015641730680891364
5234,2020-08-31,23.15999984741211,23.46500015258789,23.11000061035156,23.399999618530273,2975727.0,-0.007499431923140398,-1.0882433789416177,-2.400034332799182,58.54503214961716,61.47772990324314,-0.4237402224114284,-0.8470467060587623,-1.3848349485852118,-3.7098818176976636,8.702569683009582,0.3549995422363317,0.5032880396854829,0.7062497138977051,-0.5529975034831303,1.9654969312785404,0.07662610520728919,1.335873322588121,-0.9936273382941643,26.71755836335079,-36.91892653250932,0.6296236086904174,8,-0.15999984741210938,-0.7699995040893555,-1.0274996757507324,-3.11199951171875,2.5900001525878906,0,0.03216756667278853,2.772714662227771,23.334999084472656,-1.3750000000000135,23.35000038146973,1.243385346339605,23.85000038146973,0.03216756667278853
5235,2020-09-01,23.5,23.70000076293945,23.045000076293945,23.5,3743074.0,0.014680490277545477,2.2749909401285953,-0.0,61.35629925948065,61.17655606402101,-0.6756761020562259,-1.143691958830722,-1.6727103412472104,-3.9680501298090753,8.97448164875993,0.6550006866455043,0.647242773013069,0.9814998626708977,-0.3547165348799375,2.317716260221733,0.3133916638954801,1.6496080614463153,-1.0991920912682005,52.67174127643701,-6.677052488269844,0.6681081987754175,9,-0.5,-1.109999656677246,-1.367499828338623,-3.4519996643066406,2.7999992370605504,1,0.029148913444356772,-1.0882433789416177,23.15999984741211,2.772714662227771,23.334999084472656,-1.3750000000000135,23.35000038146973,0.029148913444356772
5236,2020-09-02,24.045000076293945,24.26499938964844,23.54999923706055,23.614999771118164,4771524.0,0.02319149260825304,-1.5535657114052681,100.0,68.24120999887663,62.24857349624525,-1.0908316966692873,-1.5956578839366529,-2.146572338207058,-4.434116254569702,10.086414629334273,0.764999389648441,0.6822744848296161,1.4154999732971199,-0.04152248247489254,2.8725224290691322,0.6869887454111137,2.144011201183126,-1.4378890159019555,82.87942883436472,24.653459246059235,0.7285112278860056,9,-0.9725008010864258,-1.5825004577636719,-1.8662495613098145,-3.9019994735717773,2.789999008178711,2,0.0029111954502853976,2.2749909401285953,23.5,-1.0882433789416177,23.15999984741211,2.772714662227771,23.334999084472656,0.0029111954502853976
5237,2020-09-03,22.88500022888184,24.28000068664551,22.82500076293945,24.28000068664551,5882669.0,-0.04824287143819783,1.0860207114749987,-3.2441848086442753,60.08848744931181,62.825275987920044,0.21569744506359356,-0.3454709653195742,-0.9329274469907887,-3.2108344683373495,11.060421791285647,1.4549999237060618,0.6827439676437237,0.1870000839233441,-1.175131908541836,1.5491320763885241,-0.4940659123092459,0.8680660801559341,1.3799991607666016,4.123674851443564,-55.479939369000974,0.6810659962325908,9,0.475000381469723,-0.4149999618530309,-0.7062497138977086,-2.47399997711182,4.625,3,0.13371201377924957,-1.5535657114052681,24.045000076293945,2.2749909401285953,23.5,-1.0882433789416177,23.15999984741211,0.13371201377924957
5238,2020-09-04,22.78000068664551,23.479999542236328,22.5,22.899999618530273,6266913.0,-0.004588138133545416,-1.882350301248752,0.0860207114749859,52.800005798337665,62.510857671619746,0.4661271644715512,-0.19203574188747652,-0.7731073738525573,-3.017963627314547,11.928661561862093,0.9799995422363281,0.6459482939703811,0.04500055313110707,-1.281613502758919,1.3716146090211332,-0.618306474813906,0.7083075810761201,1.5,15.73036958615925,-38.553693613624326,0.6633070279450123,9,0.6099996566772425,-0.18500041961670277,-0.7675004005432164,-2.127000808715824,5.304998397827145,4,0.11589110228587929,1.0860207114749987,22.88500022888184,-1.5535657114052681,24.045000076293945,2.2749909401285953,23.5,0.11589110228587929
5239,2020-09-07,23.51000022888184,23.51000022888184,22.895000457763672,22.95000076293945,3140275.0,0.032045633021612785,1.1964298486721623,-4.666703754331507,58.96762247660208,62.286933900971746,-0.16962112327875545,-0.8058332849491023,-1.438189896995624,-3.658627309155232,12.855146991973848,0.7299995422363281,0.6954896108741337,0.6750000953674338,-0.561254727161451,1.9112549178963185,0.0568726841029914,1.2931275066318761,0.7700004577636719,56.74156400384478,3.1324615988578515,0.6181274112644417,9,-0.11999988555908558,-0.774999618530277,-1.4887499809265172,-2.5720005035400426,4.055000305175774,0,0.09357715160241198,-1.882350301248752,22.78000068664551,1.0860207114749987,22.88500022888184,-1.5535657114052681,24.045000076293945,0.09357715160241198
5240,2020-09-08,23.065000534057614,23.68000030517578,22.4950008392334,23.649999618530273,5235947.0,-0.018928102530494595,2.674414340885837,-1.044642218521047,54.70779024744435,60.49561949796183,0.3331435189496119,-0.32678879474822864,-0.9430665681981196,-3.142227001948381,13.169332632299302,1.1849994659423828,0.7672091981042399,0.19775037765502645,-1.0265150125455698,1.4220157678556227,-0.4143823174452699,0.8098830727553228,1.1438001251220768,31.932758742282186,-19.92258752356179,0.6121326951002977,9,0.3225002288818395,-0.2550001144409144,-1.0825004577636683,-2.1140003204345668,4.744998931884773,1,0.11641011939183499,1.1964298486721623,23.51000022888184,-1.882350301248752,22.78000068664551,1.0860207114749987,22.88500022888184,0.11641011939183499
5241,2020-09-09,23.959999084472656,24.165000915527344,22.875,22.899999618530273,6799082.0,0.03880331800094661,-1.3243286898217916,-1.8119677347835617,63.990998114400284,60.74591410739373,-0.6086129750827425,-1.1620466289281524,-1.7653860218944644,-3.959257023840536,13.65264556409834,1.2900009155273438,0.8163897884356928,1.0169989585876458,-0.28243135397790553,2.316429271153197,0.36728380230486835,1.6667141148704232,-1.4649982452392578,82.07273784158625,26.429864259781567,0.6497151562827761,9,-0.5724983215332031,-1.149998664855957,-1.9524989128112793,-3.0089988708496094,3.405000686645508,2,0.09766278138567785,2.674414340885837,23.065000534057614,1.1964298486721623,23.51000022888184,-1.882350301248752,22.78000068664551,0.09766278138567785
5242,2020-09-10,23.8700008392334,24.209999084472656,23.63999938964844,24.11000061035156,3937362.0,-0.0037561873404904356,1.5909270216962363,-0.2264149924875584,62.752438540393705,60.16109822605159,-0.48846266874867084,-0.9938385588451695,-1.6124108827516181,-3.7696260518586975,14.179238516951937,0.5699996948242152,0.8287832426382806,0.8450006484985337,-0.47184935529438476,2.1618506522914522,0.1865756466020727,1.5034256503949948,-1.375,80.1750091474977,20.987009757357086,0.65842500189646,9,-0.4825000762939453,-1.0600004196166992,-1.9987506866455078,-2.7350006103515625,3.7399997711181605,3,0.12421441730181693,-1.3243286898217916,23.959999084472656,2.674414340885837,23.065000534057614,1.1964298486721623,23.51000022888184,0.12421441730181693
5243,2020-09-11,23.88999938964844,24.145000457763672,23.6200008392334,23.709999084472656,4187410.0,0.0008378110478393097,-1.9166905087367943,-0.7500019868234132,59.0123473845127,60.21302214103998,-0.47098428342264853,-0.8905591450812658,-1.5672569955422908,-3.7025958514629416,15.216039565969966,0.5249996185302734,0.6940919343820937,0.7577492713928251,-0.46628379614615767,1.9817823389318079,0.14573273762333372,1.3697658051623165,-1.3263986206054739,81.34110657474332,22.972844788780264,0.6120165337694906,9,-0.5024986267089879,-1.077499389648441,-1.9949994087219274,-2.754999160766605,3.7399997711181605,4,0.15152787491497177,1.5909270216962363,23.8700008392334,-1.3243286898217916,23.959999084472656,2.674414340885837,23.065000534057614,0.15152787491497177
5244,2020-09-14,24.670000076293945,24.67499923706055,23.979999542236328,24.045000076293945,5034157.0,0.03264967377870587,1.1889812028042472,3.472216335353638,63.00149413794586,60.39582157198056,-1.1334617446457997,-1.5806964786918627,-2.294103611636178,-4.3859971259670765,16.091608146816977,0.7849998474121094,0.6768385323472792,1.429249954223632,0.06456682390064117,2.793933084546623,0.7469083890621349,2.1115915193851293,-2.040543374633792,99.77068053024315,41.19342995591992,0.6823415651614964,9,-1.0850000381469727,-1.6100006103515625,-2.7150001525878906,-3.5349998474121094,2.6000003814697266,0,0.13842719893058586,-1.9166905087367943,23.88999938964844,1.5909270216962363,23.8700008392334,-1.3243286898217916,23.959999084472656,0.13842719893058586
5245,2020-09-15,24.399999618530273,24.8700008392334,24.290000915527344,24.73500061035156,4590902.0,-0.010944485485556266,-1.0900958488413253,-0.5360015869140569,54.53047454991881,58.872406522096355,-0.8072629991038518,-1.222554085347852,-1.9642863369870192,-4.01296104527588,16.637160080711038,0.5799999237060547,0.6243439600540164,1.0634995460510268,-0.3459087829562577,2.4729078750583113,0.35879538154738455,1.768203710554669,-1.6478103647460962,76.44105147927014,22.027238322988225,0.7047041645036429,9,-0.717498779296875,-1.1199989318847656,-2.4449996948242188,-3.2649993896484375,2.5550003051757777,1,0.12971315430364672,1.1889812028042472,24.670000076293945,-1.9166905087367943,23.88999938964844,1.5909270216962363,23.8700008392334,0.12971315430364672
5246,2020-09-16,24.44499969482422,24.59499931335449,24.28000068664551,24.5049991607666,4051084.0,0.0018442654507162537,1.6249910592947756,0.1791023531488259,59.75066876141136,58.834871112329644,-0.8823440736438819,-1.1733451065824099,-1.944328431434478,-3.9616013617609767,17.206345116016937,0.31499862670897727,0.6568960181405892,1.0104996681213372,-0.4219947693132582,2.4429941055559325,0.29425244940404127,1.726746886838633,-1.5233855142041044,65.99990844726562,12.467044137548058,0.7162472187172969,9,-0.7624988555908203,-1.164999008178711,-2.489999771118164,-3.309999465942383,2.1399993896484375,2,0.13765595471987857,-1.0900958488413253,24.399999618530273,1.1889812028042472,24.670000076293945,-1.9166905087367943,23.88999938964844,0.13765595471987857
5247,2020-09-17,24.084999084472656,24.26499938964844,23.70499992370605,23.95499992370605,4640382.0,-0.014726963176349916,1.2857131735571248,-2.166671964904532,56.29195130240651,59.22286505722617,-0.37350028656857504,-0.6920988804789587,-1.538655132051705,-3.5169263772048964,18.172945709608396,0.7399997711181676,0.6396538380702985,0.5509990692138658,-0.7611364658851656,1.8631346043128971,-0.10506869833564991,1.2070668367633814,-1.0075139711634797,37.199859619140625,-15.689731799246943,0.6560677675495166,9,-0.4024982452392578,-0.8049983978271484,-2.0674991607666016,-2.9499988555908203,2.715000152587894,3,0.13618438078995365,1.6249910592947756,24.44499969482422,-1.0900958488413253,24.399999618530273,1.1889812028042472,24.670000076293945,0.13618438078995365
5248,2020-09-18,23.915000915527344,24.46500015258789,23.90500068664551,24.295000076293945,8381069.0,-0.0070582593069271615,-1.800000000000032,-2.9230893378522316,56.33922588795092,58.93082099182049,-0.028576149915700455,-0.40503949255602834,-1.3528708883945164,-3.2770086482206615,19.0235140623177,0.5599994659423793,0.5278813109981932,0.2935009002685547,-0.857786849913861,1.4447886504509704,-0.2821429748226514,0.8691447753597608,-0.6941145441442309,18.025822042056845,-36.59741229069243,0.5756438750912073,9,-0.2325000762939453,-0.6350002288818359,-1.827500820159912,-2.780000686645508,2.5,4,0.15450552178006216,1.2857131735571248,24.084999084472656,1.6249910592947756,24.44499969482422,-1.0900958488413253,24.399999618530273,0.15450552178006216
5249,2020-09-21,22.97500038146973,23.915000915527344,22.795000076293945,23.78499984741211,5960051.0,-0.03930589580062682,1.0934563779325441,2.1315822495720913,45.99542294145121,57.96278018004348,0.9248071960586302,0.5788137201044954,-0.42879755375005857,-2.2645318171509423,18.89451327693284,1.1200008392333984,0.5206532238260522,-0.6554996490478473,-1.7821333091687457,0.4711340110730511,-1.2188164791082983,-0.09218281898739633,1.8950004577636683,8.674710312915536,-44.28709148678432,0.5633168300604493,9,0.8575000762939418,0.3199996948242152,-0.8500003814697301,-1.8400001525878942,2.664999008178711,0,0.2026114777804886,-1.800000000000032,23.915000915527344,1.2857131735571248,24.084999084472656,1.6249910592947756,24.44499969482422,0.2026114777804886
5250,2020-09-22,23.3799991607666,23.614999771118164,23.21999931335449,23.30500030517578,5059013.0,0.017627802941127202,-2.2244824874854356,-0.09259124078997293,44.81682298121133,55.83231627635582,0.6360806095641607,0.22139492446513032,-0.8068214897344177,-2.575856698532995,18.52384384284272,0.639999389648434,0.5904187613490599,-0.27350082397460795,-1.3570186534702557,0.8100170055210398,-0.8152597387224318,0.26825809077321594,1.448501663208006,32.49996291264981,-15.988531594364751,0.5417589147478246,9,0.4525012969970703,-0.0049991607666015625,-1.289999008178711,-2.2449989318847656,0.3100013732910121,1,0.1663815841159133,1.0934563779325441,22.97500038146973,-1.800000000000032,23.915000915527344,1.2857131735571248,24.084999084472656,0.1663815841159133
5251,2020-09-23,23.45000076293945,23.84000015258789,23.45000076293945,23.63999938964844,3309765.0,0.002994080611017136,-3.1052864055252116,-2.533353678695957,55.30517427451727,55.00484246903621,0.543257184028068,0.12636885088830851,-0.8621797528987294,-2.56650609662562,17.519648631244365,0.46000099182128906,0.5656723690311054,-0.18349924087524627,-1.2665117309703398,0.8995132492198472,-0.725005485922793,0.35800700417230047,1.337830046081546,39.2215962108863,-14.264123812700575,0.541506245047546,9,0.3824996948242223,-0.07500076293944957,-1.300000667572018,-2.3150005340576136,0.4599990844726598,2,0.14946691030841786,-2.2244824874854356,23.3799991607666,1.0934563779325441,22.97500038146973,-1.800000000000032,23.915000915527344,0.14946691030841786
5252,2020-09-24,23.45000076293945,23.540000915527344,23.01000022888184,23.07999992370605,3181462.0,0.0,-1.078433132500876,-1.9473869134859834,56.41763078594883,54.71654062475134,0.5335202059123567,0.14149950886501728,-0.8277305724536923,-2.499696836694458,16.421339269366655,0.5300006866455043,0.605187811709996,-0.18849925994873473,-1.2669143920854324,0.889915872187963,-0.7277068260170836,0.3507083061196141,1.2979734314270033,39.2215962108863,-18.253402196901853,0.5392075660683486,9,0.3824996948242223,-0.07500076293944957,-1.2987508773803675,-2.3150005340576136,0.44999885559082387,3,0.13368862343440857,-3.1052864055252116,23.45000076293945,-2.2244824874854356,23.3799991607666,1.0934563779325441,22.97500038146973,0.13368862343440857
5253,2020-09-25,22.96999931335449,23.38500022888184,22.46500015258789,23.354999542236328,4429793.0,-0.02046914430568203,3.1348169166212547,-1.0405387989916945,44.5673923805795,52.668307096155075,0.9714544307214936,0.624787198992518,-0.3365229389188613,-1.964036457322372,15.920835846949222,0.985000610351559,0.48614913062810317,-0.6502507209777875,-1.7621263600086507,0.4616249180530758,-1.206188540493219,-0.09431290146235582,1.7389153986505157,34.827510003709214,-21.800886119234967,0.5559378195154316,9,0.6975011825561559,0.40500068664551137,-0.793749332427975,-1.8349990844726527,1.4850006103515625,4,0.16673922673908592,-1.078433132500876,23.45000076293945,-3.1052864055252116,23.45000076293945,-2.2244824874854356,23.3799991607666,0.16673922673908592
5254,2020-09-28,23.90500068664551,23.96500015258789,23.21500015258789,23.21999931335449,4536942.0,0.040705328743628755,-1.1582743289972006,-1.7792232884652561,57.69231037947168,53.01962218832762,-0.09328369907629508,-0.26513231454151764,-1.2642129216048517,-2.8391332186557356,15.054054995955923,0.995000839233402,0.4010849627624751,0.24750061035156534,-0.8492670531025759,1.3442682738057066,-0.3008832213755035,0.7958844420786342,0.7141574429828097,96.00003560384138,34.75044790531554,0.5483838317270706,9,-0.37500095367431996,-0.25000000000000355,-1.667500495910648,-2.7700004577636754,1.629999160766598,0,0.10499896075234338,3.1348169166212547,22.96999931335449,-1.078433132500876,23.45000076293945,-3.1052864055252116,23.45000076293945,0.10499896075234338
5255,2020-09-29,24.184999465942386,24.239999771118164,23.70499992370605,23.93000030517578,4030617.0,0.011712979345501306,1.9315078514880135,0.372260802254288,52.32198568996234,52.19421295816661,-0.45481628878730973,-0.5177254482721558,-1.5354302130312156,-3.0490074689394895,13.786149099063843,0.5349998474121129,0.3569457330312318,0.4932494163513219,-0.6253737815527458,1.6118726142553896,-0.06606218260071373,1.0525610153033576,0.34799234460431805,96.90139059177271,36.70424479459162,0.5593115989520339,9,-0.7199993133544957,-0.5174989700317418,-1.916249275207523,-3.0499992370605504,1.3550014495849574,1,0.060161255151359505,-1.1582743289972006,23.90500068664551,3.1348169166212547,22.96999931335449,-1.078433132500876,23.45000076293945,0.060161255151359505
5256,2020-09-30,24.114999771118164,24.22500038146973,23.70000076293945,24.040000915527344,4081030.0,-0.002894343451311454,2.5593185271392636,0.2941141271420303,52.53884863362705,51.77720155052445,-0.4878527593663833,-0.46611038723129283,-1.458248537418335,-2.9084186967022667,11.926077455571782,0.5249996185302805,0.20617301591213888,0.41974973678588867,-0.7039536870265195,1.5434531605982968,-0.14210197512031542,0.9816014486920928,0.3352723731101861,92.95774496540446,33.8299675014558,0.561851711906205,9,-0.6499996185302734,-0.44749927520751953,-1.7899994850158691,-2.979999542236328,2.2649993896484375,2,-0.017623854078139378,1.9315078514880135,24.184999465942386,-1.1582743289972006,23.90500068664551,3.1348169166212547,22.96999931335449,-0.017623854078139378
5257,2020-10-01,25.94499969482422,26.07500076293945,24.59499931335449,24.79999923706055,10132720.0,0.07588637532967324,1.1067597396779476,15.266905724676334,65.48605609299233,52.79351601775127,-2.2643899883365144,-2.166169214190397,-3.250949390996901,-4.650308234167817,11.697032696821179,1.9600009918212855,0.18859829563004027,2.096749687194823,0.6505526031270534,3.542946771262592,1.3736511451609381,2.8198482292287075,-3.479999542236328,96.39886298793256,38.42522070862148,0.7230985420338847,10,-1.6749992370605469,-1.6749992370605469,-3.422499179840088,-4.244998931884766,0.4650001525878906,3,-0.07843514632293758,2.5593185271392636,24.114999771118164,1.9315078514880135,24.184999465942386,-1.1582743289972006,23.90500068664551,-0.07843514632293758
5258,2020-10-02,25.420000076293945,25.76000022888184,25.26000022888184,25.45000076293945,4412861.0,-0.020235098273483687,-1.857139743107725,-0.026201462577665185,55.87774196267935,53.8915514645544,-1.6801402321474335,-1.5107009808140468,-2.66512932509702,-4.030542695697967,11.909466083579145,0.6849994659423793,0.11981277368672139,1.4397500991821275,-0.07615299145991727,2.9556531898241722,0.6817985538611069,2.197701644503148,-2.882799911499024,77.0978829768505,23.402879934599923,0.757951545321022,10,-1.1499996185302734,-1.1499996185302734,-2.7649998664855957,-3.4549999237060547,1.9300003051757848,4,-0.05979545449259016,1.1067597396779476,25.94499969482422,2.5593185271392636,24.114999771118164,1.9315078514880135,24.184999465942386,-0.05979545449259016
5259,2020-10-05,25.709999084472656,25.809999465942386,25.295000076293945,25.51000022888184,3826286.0,0.011408300838250396,1.5749994039529558,-6.666475936169531,60.23437143769094,55.60461240416325,-1.7225221632924281,-1.7153792241295989,-2.904513500413735,-4.224213150298148,12.11610369001288,0.514999389648441,0.10580824716027948,1.6197491645813002,-0.0626187003488603,3.302117029511461,0.7785652321162218,2.4609330970463787,-3.102042907714843,84.6315082750824,32.41691718519759,0.8411839324650795,10,-1.4399986267089844,-1.4399986267089844,-3.0149989128112793,-3.6474990844726562,0.470001220703125,0,-0.04881366026669953,-1.857139743107725,25.420000076293945,1.1067597396779476,25.94499969482422,2.5593185271392636,24.114999771118164,-0.04881366026669953
5260,2020-10-06,25.75,26.040000915527344,25.489999771118164,25.84000015258789,3495286.0,0.0015558505232113884,1.2448949404831415,-0.4500033378792149,60.203285471164286,56.14884698156847,-1.5544513308515917,-1.6273479247300457,-2.8772393999570696,-4.185675877880165,12.95942404845718,0.5500011444091797,0.1085464518982775,1.5255001068115241,-0.23890769156838232,3.2899079051914306,0.6432962076215709,2.4077040060014774,-3.0727029315185526,86.31575734991792,34.36419968079404,0.8822038991899527,10,-1.4799995422363281,-1.4799995422363281,-3.054999828338623,-3.6875,1.0599994659423864,1,-0.00834952048885007,1.5749994039529558,25.709999084472656,-1.857139743107725,25.420000076293945,1.1067597396779476,25.94499969482422,-0.00834952048885007
5261,2020-10-07,26.29999923706055,26.364999771118164,25.53499984741211,25.95000076293945,4960284.0,0.021359193672254362,2.4583363135684144,-3.8888653414149053,66.81853045212137,57.304502500032086,-1.8524707565515541,-2.1007586752789997,-3.3452543587968613,-4.660709785968795,13.400439429390607,0.8299999237060547,0.2864493426695347,1.958499336242678,-0.028370589734219465,3.9453692622195753,0.9650643732542292,2.9519342992311266,-3.5547480946899412,96.32765439282772,40.75405749724627,0.9934349629884487,10,-1.884999275207523,-1.884999275207523,-3.6049990653991735,-4.23749923706055,-0.16499900817871094,2,-0.02889727542129572,1.2448949404831415,25.75,1.5749994039529558,25.709999084472656,-1.857139743107725,25.420000076293945,-0.02889727542129572
5262,2020-10-08,26.834999084472656,26.979999542236328,26.125,26.59000015258789,5452488.0,0.020342200111481912,2.1962608825857237,0.6999999999999857,71.00717876547628,60.24225654279839,-2.0750241107388625,-2.5320589604410486,-3.771181242395116,-5.12932663053715,13.986117710674717,0.8549995422363281,0.475675374647345,2.3452492713928237,0.08311178326502855,4.607386759520619,1.2141805273289243,3.476318015456723,-3.9449579969521444,91.56973746222725,29.955834774719975,1.131068744063898,10,-1.7374992370605469,-2.112499237060547,-4.06749963760376,-4.607499122619629,-0.4799995422363281,3,-0.016955466339826586,2.4583363135684144,26.29999923706055,1.2448949404831415,25.75,1.5749994039529558,25.709999084472656,-0.016955466339826586
5263,2020-10-09,27.51000022888184,28.07999992370605,27.020000457763672,27.024999618530273,6888595.0,0.02515376066473407,-3.282835366558505,1.979602958349567,83.91921402986587,63.15635694839775,-2.277840273919036,-3.079859372041554,-4.332175064942529,-5.725457946381212,14.88810722577838,1.2450008392333949,0.6202549831937105,2.8392503738403363,0.2269714626369428,5.45152928504373,1.5331109182386378,4.145389829442035,-4.374561634078379,79.53322348100413,10.759263853788596,1.3061394556016968,10,-1.6199998855590891,-2.237500190734867,-4.594999790191654,-5.274999618530277,-0.6849994659423899,4,-0.03998547336669511,2.1962608825857237,26.834999084472656,2.4583363135684144,26.29999923706055,1.2448949404831415,25.75,-0.03998547336669511
5264,2020-10-12,28.084999084472656,28.084999084472656,27.239999771118164,27.60000038146973,4198792.0,0.02090144859348797,2.48454256938245,0.999996067327341,84.3180082331778,66.71147056431057,-2.455805788501827,-3.5688752818073866,-4.801220598044836,-6.221721901744381,15.25381799620797,0.8449993133544922,0.7949089918680592,3.243499279022217,0.21771563631271107,6.2692829217317225,1.730607457667464,4.75639110037697,-4.55399558335699,100.0,25.53725098588214,1.5128918213547526,10,-2.1924991607666016,-2.809999465942383,-5.092498779296875,-5.849998474121094,-1.4199981689453125,0,-0.026170508348326238,-3.282835366558505,27.51000022888184,2.1962608825857237,26.834999084472656,2.4583363135684144,26.29999923706055,-0.026170508348326238
5265,2020-10-13,27.565000534057614,28.170000076293945,27.315000534057614,28.10000038146973,4425571.0,-0.018515170637927292,1.5333348403759424,-1.103095418811643,78.16564458345502,69.5588923365137,-1.5711571584381225,-2.9508993756397075,-4.196696295201271,-5.630450095696766,15.455801829380352,0.8549995422363317,1.0970998577908588,2.5652506828308077,-0.6859730175862104,5.816474383247826,0.9396388326223004,4.190862533039315,-3.578597474606248,77.03986756414577,-1.8029625460605132,1.6256118502085088,10,-1.1825008392333949,-2.2475004196166957,-4.502500057220455,-5.3124999999999964,-0.7700004577636683,1,-0.05024488307811248,2.48454256938245,28.084999084472656,-3.282835366558505,27.51000022888184,2.1962608825857237,26.834999084472656,-0.05024488307811248
5266,2020-10-14,27.809999465942386,28.32999992370605,27.43000030517578,27.559999465942386,4412627.0,0.008888043792419476,-2.529421884466588,-0.4672898529023732,78.87417380827927,71.04646097154557,-1.3822599274747418,-3.0892632822726966,-4.340329444791713,-5.812869242570319,15.721232441967048,0.8999996185302699,1.2790261683802164,2.64199962615967,-0.8291827251505808,6.113181977469921,0.9064084505045429,4.377590801814797,-3.321564764469912,76.41721198385918,-7.130204864553974,1.735591175655126,10,-1.014999389648441,-2.4124994277954137,-4.71124887466431,-5.557498931884769,-0.75,2,-0.03595828907600851,1.5333348403759424,27.565000534057614,2.48454256938245,28.084999084472656,-3.282835366558505,27.51000022888184,-0.03595828907600851
5267,2020-10-15,27.364999771118164,27.53000068664551,26.959999084472656,27.44499969482422,4448820.0,-0.016001427665224943,3.559978027511286,-0.31999969482421875,79.24153722999509,73.64243822346954,-0.7986355470712461,-2.514873732559323,-3.7870511603482555,-5.29282375856679,16.65650180338013,0.8500003814697301,1.4919693030813193,2.0329998970031724,-1.5314224209458622,5.597422214952207,0.25078873802865687,3.815211055977688,-2.3387459385329876,29.562075806620104,-57.66342639005646,1.782211158974517,10,-0.5524997711181641,-1.9674997329711914,-4.266249179840088,-5.062499046325684,0.04500007629394531,3,-0.04494790983095509,-2.529421884466588,27.809999465942386,1.5333348403759424,27.565000534057614,2.48454256938245,28.084999084472656,-0.04494790983095509
5268,2020-10-16,27.61000061035156,28.0049991607666,27.395000457763672,27.48500061035156,4237103.0,0.008953072950213414,-2.999987492808458,-1.5625014901175405,77.14287630618531,75.52116098663559,-0.7826161013525343,-2.602281349675035,-3.935618966615902,-5.462157034772002,17.523945766072067,0.6399993896484375,1.7414357987513682,2.0932507514953578,-1.5442152796489204,5.730716782639636,0.2745177359232187,3.911983767067497,-2.121222325009459,47.44533778845136,-37.07281701499617,1.8187330155721384,10,-0.7000007629394496,-2.2125005722045863,-4.511250019073483,-5.3074998855590785,-0.010000228881828832,4,-0.04545458313552897,3.559978027511286,27.364999771118164,-2.529421884466588,27.809999465942386,1.5333348403759424,27.565000534057614,-0.04545458313552897
5269,2020-10-19,27.6299991607666,27.82999992370605,27.270000457763672,27.75,2896423.0,0.0007243227081836778,2.99998637611468,-0.9600067138671875,76.23764217239763,77.30275617566151,-0.5605712535031664,-2.377556599753774,-3.839877738603839,-5.397715776333982,19.233914844127746,0.5599994659423793,1.7605812556208313,1.8804993629455566,-1.6667720088994287,5.427770734790542,0.10686367702306399,3.6541350488680493,-1.7434498460535472,48.90508509971821,-32.64024068975196,1.7736356859224935,10,-0.6974992752075195,-2.232499122619629,-4.529998779296875,-5.279998779296875,0.3650016784667969,0,-0.02913494108860537,-2.999987492808458,27.61000061035156,3.559978027511286,27.364999771118164,-2.529421884466588,27.809999465942386,-0.02913494108860537
5270,2020-10-20,27.270000457763672,27.63999938964844,27.270000457763672,27.40999984741211,2989124.0,-0.013029269415039013,-4.285722070844737,1.166653421282683,73.01242546238981,77.99096673235802,0.0421461101507532,-1.8036609077778465,-3.3952726733289467,-4.967319043763119,21.03629277595511,0.3699989318847692,1.903351998945599,1.326000595092772,-2.09869826572249,4.750699455908034,-0.386348835314859,3.038350025500403,-1.0413680577915976,22.62782360516521,-55.099720061371066,1.7123494304076308,10,-0.04250049591064453,-1.8725004196166992,-3.947500705718994,-4.602500915527344,1.1049995422363281,1,-0.02218553472976148,2.99998637611468,27.6299991607666,-2.999987492808458,27.61000061035156,3.559978027511286,27.364999771118164,-0.02218553472976148
5271,2020-10-21,26.95499992370605,27.5,26.895000457763672,27.45000076293945,4042457.0,-0.011551174505680661,1.0336142535205606,3.5357356948228884,59.45694084534202,76.70760696345421,0.5138681346603775,-1.2781420445791518,-2.998387646546302,-4.601750980154652,23.016469928760415,0.6049995422363281,1.9967597932824432,0.8357501029968226,-2.4053838610944,4.076884067088045,-0.7848168790487904,2.4563170850424356,-0.4321760704112201,5.405363608088909,-67.07039244986672,1.6205669820456114,10,0.6575002670288121,-1.5574998855590785,-3.473749160766598,-4.189999580383297,1.649999618530277,2,-0.005935813313484362,-4.285722070844737,27.270000457763672,2.99998637611468,27.6299991607666,-2.999987492808458,27.61000061035156,-0.005935813313484362
5272,2020-10-22,26.584999084472656,27.0049991607666,26.34000015258789,26.795000076293945,4222255.0,-0.013726612512730552,1.111110774717606,0.42424370865010036,61.2343296555991,74.18706425520234,0.943942787890812,-0.696966506020118,-2.542182317854966,-4.17994668501014,24.266312016136194,0.6649990081787109,2.0910952350553735,0.3089993476867683,-2.682185266901911,3.3001839622754474,-1.1865929596075695,1.804591654981106,1.7450008392333949,14.71465932900237,-54.81452946602717,1.4955923072943391,10,0.7500009536743164,-1.1874990463256836,-3.103748321533203,-3.8199987411499023,3.020000457763672,3,0.017867233320582043,1.0336142535205606,26.95499992370605,-4.285722070844737,27.270000457763672,2.99998637611468,27.6299991607666,0.017867233320582043
5273,2020-10-23,26.79999923706055,26.9950008392334,26.114999771118164,26.364999771118164,3324392.0,0.008087273274102413,1.1333290177301931,-2.0714162450840763,60.66537021622852,71.5589933644302,0.6902218102506303,-0.6433031572801333,-2.651066960676502,-4.357334396094689,24.860737763922934,0.8800010681152344,2.1024850248740705,0.332499504089359,-2.2267200458969114,2.8917190540756295,-0.9471102709037744,1.6121092790824925,1.4902006912231371,39.94165626800332,-26.533874484483555,1.2796097749931352,10,0.42250061035155895,-1.4024991989135778,-3.3187484741210973,-4.0349988937377965,2.7200012207031214,4,0.02276121745212656,1.111110774717606,26.584999084472656,1.0336142535205606,26.95499992370605,-4.285722070844737,27.270000457763672,0.02276121745212656
5274,2020-10-26,26.415000915527344,27.01000022888184,26.315000534057614,26.59499931335449,3634684.0,-0.014365609421391645,-2.657901209161286,-0.4137899283099001,56.09534026016889,69.10673732850952,0.909011054519155,-0.06389636682654043,-2.1865785749482427,-3.9306727026086605,26.264222598578602,0.6949996948242259,2.0233429998490884,-0.17799882888794016,-2.4366417402451575,2.080644082469277,-1.307320284566547,0.9513226267906667,1.7881910064697237,19.67221111165304,-42.46393882281748,1.1293214556786078,10,0.8074989318847656,-1.017500877380371,-2.9337501525878906,-3.65000057220459,3.02499961853027,0,0.04486085273030671,1.1333290177301931,26.79999923706055,1.111110774717606,26.584999084472656,1.0336142535205606,26.95499992370605,0.04486085273030671
5275,2020-10-27,25.63999938964844,26.76499938964844,25.63500022888184,26.60000038146973,6715963.0,-0.029339447246558237,-1.3298968261303015,5.3333863157115,44.190138598514295,65.25295563853562,1.5446741058794977,0.8703209343971814,-1.3389701082494376,-3.111544897521494,27.75797183940548,1.1299991607666016,1.766663458371461,-1.0257503509521442,-3.0381260169918036,0.9866253150875153,-2.031938183971974,-0.01956251793231445,2.4796648463134687,0.26805154853205776,-55.16605679454393,1.0061878330198302,10,1.1800003051757777,-0.2424993515014684,-2.0762491226196325,-2.874999046325687,3.4250011444091726,1,0.09184873266946081,-2.657901209161286,26.415000915527344,1.1333290177301931,26.79999923706055,1.111110774717606,26.584999084472656,0.09184873266946081
5276,2020-10-28,23.690000534057614,25.25,23.375,24.895000457763672,11162781.0,-0.07605299929835785,-1.0435956256775762,1.2552069570469542,27.836500734847235,59.54128491685253,3.183578675848601,2.9374520788066327,0.662473528923055,-1.1286302520656193,29.81245800465392,2.264999389648441,1.386964808535204,-2.954499244689945,-5.085750019871266,-0.8232484695086235,-4.020124632280606,-1.8888738570992842,4.280583861479492,8.665763802565449,-40.45429815777916,1.0656253875906614,10,1.9999990463256871,1.707499504089359,-0.0862503051757777,-0.9250001907348597,5.0399990081787145,2,0.197762742099016,-1.3298968261303015,25.63999938964844,-2.657901209161286,26.415000915527344,1.1333290177301931,26.79999923706055,0.197762742099016
5277,2020-10-29,23.90999984741211,24.165000915527344,23.68000030517578,23.68000030517578,7072386.0,0.00928658963254203,-3.2174050055562007,-0.19087100149263833,22.891537539902913,53.5133583872656,2.7065730128629113,2.6953718468028036,0.5101089193865995,-1.2946523594133623,30.237435919607492,0.4850006103515625,1.0609604155676209,-2.6327499389648423,-5.076074686538114,-0.189425191391571,-3.854412312751478,-1.4110875651782067,3.6929377964820276,14.718014132744095,-29.292792423060924,1.2216623737866352,10,1.692500114440918,1.4875001907348633,-0.30624961853027344,-1.1449995040893555,5.659999847412109,3,0.1963613435711662,-1.0435956256775762,23.690000534057614,-1.3298968261303015,25.63999938964844,-2.657901209161286,26.415000915527344,0.1963613435711662
5278,2020-10-30,23.899999618530273,24.145000457763672,23.3799991607666,23.5,4876804.0,-0.0004182446234067827,-1.3906242083774158,1.7391322375731844,15.555531833596348,46.770901682954346,2.385865178106936,2.7253909582784637,0.5867654235031878,-1.2279177498257496,30.76679014959745,0.7650012969970703,0.6740099932065746,-2.5667501449584975,-5.24078756640181,0.10728727648481495,-3.9037688556801555,-1.2297314342368395,3.3647030138523313,14.442904689768572,-21.55678662615821,1.3370187107216567,10,1.6075000762939453,1.4975004196166992,-0.2962493896484375,-1.1349992752075195,6.180000305175778,4,0.2387029294880334,-3.2174050055562007,23.90999984741211,-1.0435956256775762,23.690000534057614,-1.3298968261303015,25.63999938964844,0.2387029294880334
5279,2020-11-02,24.45499992370605,24.709999084472656,23.95499992370605,24.03499984741211,4367259.0,0.02322177046168128,-1.603445724414375,1.0500011920940235,24.54989982512329,41.38617661214696,1.4897964536992845,2.183497548469415,0.08593499036079777,-1.7186760118507252,31.041927462504,0.8099994659423828,0.30370075730916923,-1.9489998817443883,-4.753525408988359,0.8555256454995828,-3.351262645366372,-0.5467371181224046,2.498526498085944,31.85841056502527,1.0066500612554883,1.4022627636219853,11,0.9825000762939489,1.3175001144409215,-0.9337496757507289,-1.6899995803832972,5.45000076293946,0,0.2071151318691169,-1.3906242083774158,23.899999618530273,-3.2174050055562007,23.90999984741211,-1.0435956256775762,23.690000534057614,0.2071151318691169
5280,2020-11-03,25.53499984741211,25.75,24.65500068664551,24.739999771118164,5327339.0,0.04416274492232297,-1.2694327554616578,1.8928569806676787,33.62130782364724,38.515550720847536,0.15399967539265091,1.1452837772840567,-0.930258242562374,-2.735293499635258,30.74577444043606,1.2950000762939489,-0.04183869083640701,-0.8582499504089363,-3.6749523984885997,1.9584524976707272,-2.2666011744487697,0.5501012736308972,1.1322444606365245,90.94736199629935,63.13874389251817,1.4083512240398322,11,-0.3424997329711914,0.31750011444091797,-1.9424996376037598,-2.7699995040893555,4.180000305175781,1,0.15292738241552262,-1.603445724414375,24.45499992370605,-1.3906242083774158,23.899999618530273,-3.2174050055562007,23.90999984741211,0.15292738241552262
5281,2020-11-04,25.540000915527344,25.59000015258789,24.61000061035156,25.04999923706055,6690710.0,0.00019585150362710912,2.3220314874082817,0.6163542533870385,35.97233596433128,35.708662532928884,-0.08138571042282905,1.1388137689920654,-0.9000602277652092,-2.681732276821684,30.169410519585902,0.9799995422363317,-0.39867968118819874,-0.815248966217041,-3.657637448515988,2.027139516081906,-2.236443207366513,0.6059452749324308,0.8638638478774006,91.1392822738163,60.92717801254136,1.4211942411494731,11,-0.3475008010864258,0.3124990463256836,-1.9737505912780762,-2.77500057220459,3.5049991607666016,2,0.13801877416485153,-1.2694327554616578,25.53499984741211,-1.603445724414375,24.45499992370605,-1.3906242083774158,23.899999618530273,0.13801877416485153
5282,2020-11-05,26.3799991607666,26.71999931335449,26.145000457763672,26.295000076293945,5746714.0,0.032889515079405074,-1.9870200644042422,0.17346692513098505,41.338013772138396,33.561178483585536,-1.0655781953771388,0.27719208284705843,-1.6782538477040063,-3.4606430908118924,29.234392795665297,1.1799983978271449,-0.7146502556048588,0.04749927520752095,-2.785991052739984,2.880989603155026,-1.3692458887662298,1.4642444391812717,-3.0049991607666016,89.82035517799454,59.235734768840985,1.4167451639737518,11,-1.1874990463256836,-0.5274991989135742,-2.813748836517334,-3.6149988174438477,2.5,3,0.08908265565696993,2.3220314874082817,25.540000915527344,-1.2694327554616578,25.53499984741211,-1.603445724414375,24.45499992370605,0.08908265565696993
5283,2020-11-06,26.40999984741211,26.48500061035156,25.739999771118164,26.34000015258789,4563203.0,0.0011372512357818998,5.772697322791142,0.8235346916793824,41.42053772218539,31.930644868254042,-1.2926545107828105,0.16923343233935384,-1.6443434103319383,-3.4312366105726824,27.382099023955643,0.7450008392333949,-0.8917975939243341,0.13249998092651438,-2.646942200020014,2.911942161873043,-1.257221109546748,1.5222210713997768,-2.9680998611450207,88.7884436031722,58.02116882049653,1.3897210904732633,11,-1.3400001525878906,-0.557499885559082,-2.1399993896484375,-3.042499542236328,3.04000091552734,4,0.11965164201702017,-1.9870200644042422,26.3799991607666,2.3220314874082817,25.540000915527344,-1.2694327554616578,25.53499984741211,0.11965164201702017
5284,2020-11-09,27.35000038146973,27.45000076293945,26.334999084472656,27.29999923706055,9546834.0,0.035592598996161406,7.919945373952398,0.7143051771117166,50.52015551463067,32.63398008115586,-2.3312314888978776,-0.8734362058523537,-2.502550611513957,-4.303365740988266,25.698717094782797,1.1150016784667933,-1.0401128658843533,1.1092504501342795,-1.5877795832158341,3.806280483484393,-0.23926456654077555,2.4577654668093345,-3.842538408660893,96.47885999658851,62.010052707460765,1.3485150166750561,11,-1.9375000000000036,-1.4975004196167028,-3.0799999237060582,-3.982500076293949,2.8649997711181605,0,0.09981716651404371,5.772697322791142,26.40999984741211,-1.9870200644042422,26.3799991607666,2.3220314874082817,25.540000915527344,0.09981716651404371
5285,2020-11-10,26.18000030517578,27.415000915527344,26.0,27.415000915527344,7369012.0,-0.0427787956115222,1.2914983258583836,-24.699446881556362,45.465186590926315,34.592722954053535,-1.2030951738528515,0.19761480384522656,-1.2736272022081927,-3.078953614772523,23.756992186796726,1.4150009155273438,-1.2407378883082956,0.008500385284424539,-2.61549824398082,2.632499014549669,-1.3034989293481978,1.3204996999170469,-2.514836780761719,55.28167642503797,16.42864622525377,1.3119993146326228,11,-0.7650003433227539,-0.3275003433227539,-1.9099998474121094,-2.8125,4.309999465942383,1,0.14228419931428715,7.919945373952398,27.35000038146973,5.772697322791142,26.40999984741211,-1.9870200644042422,26.3799991607666,0.14228419931428715
5286,2020-11-11,26.809999465942386,26.9950008392334,25.59000015258789,26.020000457763672,4520537.0,0.024064138786203726,1.422411312533399,-0.6396749941312407,51.27768553328332,37.74673939776247,-1.501923454947967,-0.538765910667788,-1.8537371826480786,-3.644576726068262,21.472241149944253,1.4050006866455078,-1.3841845769895542,0.6884995460510304,-1.8404279461243043,3.217427038226365,-0.575964200036637,1.9529632921386977,-2.9934424519873097,65.59133940950178,22.70656605332323,1.2644637460876664,11,-1.394999504089359,-0.957499504089359,-2.5399990081787145,-3.442499160766605,4.135000228881832,2,0.10835511915380014,1.2914983258583836,26.18000030517578,7.919945373952398,27.35000038146973,5.772697322791142,26.40999984741211,0.10835511915380014
5287,2020-11-12,26.13500022888184,26.93000030517578,26.114999771118164,26.65999984741211,4126893.0,-0.02517714474101429,-1.8849549157222767,-0.6645573134839985,46.41122941776753,41.17515024044816,-0.5343044771911778,0.041487174674699645,-1.0982677249888866,-2.91118738530319,19.824588118820095,0.8150005340576172,-1.4099140421871752,0.07500028610229847,-2.385498087585777,2.535498659790374,-1.1552489007417392,1.3052494729463362,-2.1731054649673887,29.30106975561359,-13.379480645301541,1.2302491868440368,11,-0.43249988555908914,-0.28250026702881215,-1.7200002670288121,-2.6225004196167028,4.744998931884762,3,0.11134493292241343,1.422411312533399,26.809999465942386,1.2914983258583836,26.18000030517578,7.919945373952398,27.35000038146973,0.11134493292241343
5288,2020-11-13,26.354999542236328,26.72500038146973,26.01000022888184,26.09000015258789,4038025.0,0.00841780414875859,-2.3647126405831225,-0.5047611089514695,49.670322069494574,43.966308267600525,-0.4128560119240632,-0.2923430272468224,-1.2301963179158406,-3.0702858212459745,17.71409475149243,0.7150001525878906,-1.1187492991113501,0.3577496528625481,-1.9980950155508168,2.713594321275913,-0.8201726813441326,1.5356719870692288,-2.253580538360879,41.12898594715218,-4.2776454771682,1.1779223342066822,11,-0.32499885559082387,-0.5024995803833008,-1.4449996948242188,-2.5349998474121094,3.2950000762939453,4,0.09580723439147576,-1.8849549157222767,26.13500022888184,1.422411312533399,26.809999465942386,1.2914983258583836,26.18000030517578,0.09580723439147576
5289,2020-11-16,26.82500076293945,27.084999084472656,26.32500076293945,26.48500061035156,4057454.0,0.0178334748194513,-1.3030257492125068,1.2830223988023262,56.73679147242569,46.53469533968702,-0.5714079736104303,-0.8703691928735431,-1.6283832031179521,-3.4757953551465484,15.80404594718911,0.7599983215332067,-0.7777670987875958,0.8680007934570284,-1.3961091019353624,3.1321106888494192,-0.2640541542391688,2.0000557411532256,-2.589638488701439,67.67123803073893,15.87101481819191,1.1320549476961956,11,-0.7950000762939453,-0.9725008010864222,-1.2437505722045863,-2.4550008773803675,4.009998321533207,0,0.09785647438365097,-2.3647126405831225,26.354999542236328,-1.8849549157222767,26.13500022888184,1.422411312533399,26.809999465942386,0.09785647438365097
5290,2020-11-17,26.665000915527344,27.184999465942386,26.645000457763672,26.82500076293945,3360120.0,-0.005964579417017446,-4.399969482538325,-0.4705875753121775,71.23483752954623,50.45275106915534,-0.2617908848726458,-0.7989826039098418,-1.3826017113311906,-3.2570083128991953,13.822730864830717,0.5399990081787145,-0.37364103695753315,0.7382509231567376,-1.4674075188144329,2.943909365127908,-0.3645782978288459,1.841080144142321,-2.3010531017412745,67.39819597029064,9.722808353358872,1.1028292209855846,11,-0.14500045776367188,-0.8125009536743164,-1.0812511444091797,-2.167501449584961,4.614999771118168,1,0.13313328764947996,-1.3030257492125068,26.82500076293945,-2.3647126405831225,26.354999542236328,-1.8849549157222767,26.13500022888184,0.13313328764947996
5291,2020-11-18,26.795000076293945,26.85000038146973,26.3799991607666,26.65999984741211,4216579.0,0.0048752730659349375,2.836731516297961,-0.8437522351763295,70.86045294778498,53.733022088671625,-0.2179688175528831,-0.9924674754489864,-1.4523928870883651,-3.3213588654943145,12.247936973522647,0.47000122070312855,-0.04524388121146217,0.876250076293946,-1.3148176188296077,3.0673177714174997,-0.2192837712678326,1.9717839238557247,-2.3076101445417407,66.80854103155944,3.546518879073325,1.0955338475617773,11,-0.27499961853027344,-0.942500114440918,-0.945000171661377,-2.114999771118164,5.010000228881836,2,0.1378988499460112,-4.399969482538325,26.665000915527344,-1.3030257492125068,26.82500076293945,-2.3647126405831225,26.354999542236328,0.1378988499460112
5292,2020-11-19,27.059999465942386,27.114999771118164,26.43000030517578,26.73500061035156,3274828.0,0.009889882026269836,2.149426698528928,2.4073948487546266,72.03626676711508,57.13476976033048,-0.42059653408262676,-1.2859897965725757,-1.649962261113675,-3.523531840732062,11.514671959142811,0.6849994659423828,0.1784851145785531,1.1174994468689015,-1.1139020501728112,3.348900943910614,0.001798698348046912,2.233200195389756,-2.454105100942691,89.36169522010006,19.101327325857127,1.1157007485208559,11,-0.5399990081787145,-1.3699998855590856,-0.9637494087219274,-2.2249994277954137,4.375,3,0.143569856081168,2.836731516297961,26.795000076293945,-4.399969482538325,26.665000915527344,-1.3030257492125068,26.82500076293945,0.143569856081168
5293,2020-11-20,27.40999984741211,27.40999984741211,26.895000457763672,27.040000915527344,4426152.0,0.01293423460374532,1.7837885208210902,1.1384622607735984,71.21321369840882,59.43399844741694,-0.6859661686242795,-1.6737619403124953,-1.9277200427882129,-3.8077134266508708,11.158834648246335,0.5149993896484375,0.3996224126885366,1.436999797821045,-0.8594790099853711,3.733478605627461,0.2887603939178369,2.585239201724253,-2.690341226494823,100.0,23.85419125157921,1.1482394039032078,11,-0.9074993133544922,-1.7200002670288086,-1.304999828338623,-2.5749998092651367,3.9799995422363317,4,0.12659610845208036,2.149426698528928,27.059999465942386,2.836731516297961,26.795000076293945,-4.399969482538325,26.665000915527344,0.12659610845208036
5294,2020-11-23,27.60000038146973,28.1200008392334,27.46999931335449,27.46999931335449,3753903.0,0.006931796246455013,-8.999941312831458,0.351355252440917,66.99589237088662,61.82629908963475,-0.9351118491251782,-1.8661098242177978,-2.066926268927201,-3.9412192793982577,10.987400627580584,0.7100009918212891,0.5394638556317162,1.567750358581545,-0.8354131254678236,3.970913842630914,0.3661686165568625,2.7693321006062277,-2.7711280748715588,70.11494504868139,-3.986780657034231,1.201581742024684,11,-0.7449998855590856,-1.852499961853031,-1.446250438690189,-2.7650003433227575,4.4600009918212855,0,0.0742753336495201,1.7837885208210902,27.40999984741211,2.149426698528928,27.059999465942386,2.836731516297961,26.795000076293945,0.0742753336495201
5295,2020-11-24,27.9950008392334,28.334999084472656,27.88500022888184,28.0,5220824.0,0.014311610590732604,-2.99998304581877,-0.03845476686522282,68.98685684496422,63.79398479093263,-1.1684548723979304,-2.1878031264108664,-2.3967909568929855,-4.272543464832587,11.801444173897888,0.7349987030029261,0.6967387620996277,1.8450007438659668,-0.7036171928115635,4.393618680543497,0.5706917755272016,3.119309712204732,-2.968660820677112,82.60878473106384,10.221751055334835,1.274308968338765,11,-0.8225011825561523,-2.1400012969970703,-1.830000877380371,-3.1575012207031286,3.7399997711181605,1,0.10144662118599279,-8.999941312831458,27.60000038146973,1.7837885208210902,27.40999984741211,2.149426698528928,27.059999465942386,0.10144662118599279
5296,2020-11-25,28.375,28.46500015258789,27.97500038146973,28.0,3722509.0,0.013573822088765786,-1.3058854152642239,-75.01259061426936,66.61116667815416,66.03842226430892,-1.456253559717812,-2.317644442969442,-2.7073464748508513,-4.584333679288086,11.30443833317612,0.4899997711181605,0.7186087451351035,1.9907499313354506,-0.4653903579528347,4.446890220623736,0.762679786691308,3.2188200759795933,-3.0839672561704035,95.57738774760386,24.34648793895778,1.228070144644142,11,-1.1374998092651367,-2.4549999237060547,-2.0625,-3.4875001907348633,3.1650009155273438,2,0.10237887882451147,-2.99998304581877,27.9950008392334,-8.999941312831458,27.60000038146973,1.7837885208210902,27.40999984741211,0.10237887882451147
5297,2020-11-26,28.604999542236328,28.790000915527344,28.34000015258789,28.5,2644619.0,0.008105710739606309,-1.1176544506377288,0.279998779296875,67.6873521074288,68.04031449074606,-1.451699386769441,-2.295566592651827,-2.8521923107496434,-4.752237617903891,10.874504492352626,0.4500007629394531,0.8951176933298655,1.985999488830565,-0.3698502196918909,4.341849197353021,0.808074634569337,3.163924343091793,-2.996570057530903,90.23739690757967,20.350525966781746,1.1779248542612288,11,-1.0474987030029297,-2.5224990844726562,-2.09999942779541,-3.5949993133544957,3.3649997711181605,3,0.11186858291028923,-1.3058854152642239,28.375,-2.99998304581877,27.9950008392334,-8.999941312831458,27.60000038146973,0.11186858291028923
5298,2020-11-27,29.604999542236328,29.76000022888184,28.53000068664551,28.54999923706055,5362974.0,0.03495892382460841,-1.2465798283904872,10.04766575840142,67.99680819615283,69.29142746004908,-2.1704514343754155,-3.0000627326868177,-3.748182444526769,-5.697987231196066,10.437806279265457,1.2299995422363281,1.0007558722956595,2.700749492645265,0.34955670870687783,5.051942276583652,1.5251531006760715,3.8763458846144587,-3.614781485832271,93.23141376955226,25.604960320289166,1.1755963919691927,11,-1.5349998474121094,-3.03749942779541,-3.2387495040893555,-4.594999313354496,4.6199989318847585,4,0.06181388116879605,-1.1176544506377288,28.604999542236328,-1.3058854152642239,28.375,-2.99998304581877,27.9950008392334,0.06181388116879605
5299,2020-11-30,29.520000457763672,29.94499969482422,29.26000022888184,29.35000038146973,9567749.0,-0.002871105751965697,-2.9142783963030765,0.1611374664632134,82.23940555488053,70.51415724064178,-1.858394211515229,-2.6521264637791084,-3.5277130694410452,-5.569139758281466,10.70657274043483,0.6849994659423793,1.227186024433827,2.362500381469726,0.03106201100237982,4.693938751937072,1.1967811962360528,3.528219566703399,-3.002012897212726,79.36896372610833,9.760413265969717,1.1657191852336726,11,-1.3575010299682617,-2.8600006103515625,-3.210000514984131,-4.5100002288818395,4.029998779296882,0,0.06334684630375631,-1.2465798283904872,29.604999542236328,-1.1176544506377288,28.604999542236328,-1.3058854152642239,28.375,0.06334684630375631
5300,2020-12-01,29.440000534057614,29.60000038146973,28.85000038146973,29.45000076293945,5061165.0,-0.0027100244737637835,3.8387180134004635,-0.05882484937562533,78.40175624481964,71.35207982920119,-1.5012357389751791,-2.3869539558686306,-3.323435675989895,-5.426230746436804,11.889082512834989,0.75,1.4191661469731969,2.087250423431392,-0.32473600345061726,4.499236850313402,0.8812572099903875,3.293243636872397,-2.3736910320229434,74.36551589925688,4.073301082976698,1.205993213441005,12,-1.2525005340576136,-2.7800006866455043,-3.1300005912780726,-4.430000305175781,5.179998397827159,1,0.0889945921095503,-2.9142783963030765,29.520000457763672,-1.2465798283904872,29.604999542236328,-1.1176544506377288,28.604999542236328,0.0889945921095503
5301,2020-12-02,29.065000534057614,29.81999969482422,28.69499969482422,29.395000457763672,5186835.0,-0.012737771508060325,-1.1028005896728812,32.99923707800913,83.83373726855214,72.66290988491642,-0.8609072200880483,-1.8280547248295171,-2.8282101129283035,-4.996649625541455,13.150885382645644,1.125,1.5066548264854518,1.5360004425048785,-0.8330292828924399,3.905030167902197,0.3514855798062193,2.720515305203538,-1.538100601176616,45.171376214820775,-29.054035535194764,1.1845148626986597,12,-0.6450004577636683,-2.4050006866455043,-2.956250667572018,-4.040000915527344,5.835000991821293,2,0.09186306647974463,3.8387180134004635,29.440000534057614,-2.9142783963030765,29.520000457763672,-1.2465798283904872,29.604999542236328,0.09186306647974463
5302,2020-12-03,28.729999542236328,29.19499969482422,28.604999542236328,29.1200008392334,5184384.0,-0.011525924158464762,1.1851897638768698,1.1818223853422987,76.71541240785086,73.27426529707664,-0.2951419584642849,-1.3786550106489983,-2.374397508169853,-4.598801291262209,13.978631455961821,0.5900001525878906,1.4991926737117538,1.0834994316101074,-1.2786808810883414,3.4456797443085563,-0.09759072473911701,2.264589587959332,-0.8162036474444143,14.134204648541909,-61.622437623569354,1.1810901563492244,12,-0.022500038146972656,-2.067500114440918,-3.1862497329711914,-3.625,5.6000022888183665,3,0.09780721956364813,-1.1028005896728812,29.065000534057614,3.8387180134004635,29.440000534057614,-2.9142783963030765,29.520000457763672,0.09780721956364813
5303,2020-12-04,29.56999969482422,29.56999969482422,28.7450008392334,28.81999969482422,3417243.0,0.02923773637214988,1.1999969482421875,-1.9230705276491273,78.50466993550273,74.55301835981174,-0.8901313313153381,-2.0762267658132707,-3.0679012857175465,-5.379532772749101,15.343698738085987,0.8400001525878906,1.5200157097827898,1.7654995918273926,-0.6700331171675167,4.201032300822302,0.5477332373299397,2.9832659463248454,-1.331211192027137,72.01492855983808,-4.567647920532991,1.217766354497454,12,-0.6549997329711914,-2.9075002670288086,-4.069999694824219,-4.465000152587891,4.099998474121087,4,0.08116332916129032,1.1851897638768698,28.729999542236328,-1.1028005896728812,29.065000534057614,3.8387180134004635,29.440000534057614,0.08116332916129032
5304,2020-12-07,30.07999992370605,30.07999992370605,29.420000076293945,29.4950008392334,4713101.0,0.017247217928483716,1.256413266038071,0.7799987792968702,83.05904805374698,76.11659516078763,-1.1302011619920798,-2.49935909642247,-3.452600954938333,-5.834121723416256,16.130861169853656,0.6599998474121058,1.530183314787493,2.138999843597407,-0.4877783531544928,4.765778040349307,0.8256107452214572,3.452388941973357,-1.568217630184627,100.0,21.336302748667052,1.3133890983759495,12,-1.0524997711181605,-3.0625,-4.627500057220455,-4.975000381469723,4.530000686645504,0,0.1377991542861794,1.1999969482421875,29.56999969482422,1.1851897638768698,28.729999542236328,-1.1028005896728812,29.065000534057614,0.1377991542861794
5305,2020-12-08,29.90500068664551,30.315000534057614,29.88500022888184,30.10000038146973,3200440.0,-0.005817793800013349,-2.659567560547956,-0.33333333333333537,79.84646023854685,77.58718333416458,-0.7328423867973584,-2.140740375040995,-3.1607778170903735,-5.6051242943227955,17.342942867260348,0.43000030517577414,1.5356463942109606,1.7777505874633839,-0.8515268531630511,4.407028028089819,0.46311186715016817,3.0923893077765996,-1.159999847412113,76.02341464285233,-3.9688659614215425,1.3146387203132168,12,-0.5775003433227575,-2.442500114440925,-4.300000667572025,-4.800001144409183,4.164999008178707,1,0.12188592097383788,1.256413266038071,30.07999992370605,1.1999969482421875,29.56999969482422,1.1851897638768698,28.729999542236328,0.12188592097383788
5306,2020-12-09,29.71500015258789,30.32999992370605,28.670000076293945,30.09000015258789,9929657.0,-0.006353470312490894,2.8830426577077244,1.9230799327047223,75.85200163879686,78.49436661542771,-0.3718807193982201,-1.8150017132512453,-2.8514959046504487,-5.362161237183713,18.425015541462,1.6599998474121058,1.590091434494699,1.442500019073485,-1.2013040140271976,4.086304052174167,0.12059800252314545,2.7644020356238244,0.600000381469723,64.34784723965264,-13.861968088959642,1.3219020165503408,12,-0.2849998474121094,-2.2449998855590856,-4.192500114440918,-4.329999923706058,5.169998168945305,2,0.1650681054723031,-2.659567560547956,29.90500068664551,1.256413266038071,30.07999992370605,1.1999969482421875,29.56999969482422,0.1650681054723031
5307,2020-12-10,29.045000076293945,29.40500068664551,28.565000534057614,29.375,6170025.0,-0.0225475373667664,3.307678764433404,0.8799997965494791,64.98625345324515,78.1598605328824,0.4102380143343112,-0.9653054103157466,-2.1265359789232043,-4.638245832107593,19.52070100729824,1.149999618530277,1.5851200009020232,0.626999950408937,-1.8355840262315262,3.0895839270494,-0.6042920379112928,1.8582919387291668,1.2849998474121058,27.195450890889017,-46.2645622497982,1.2312919883202316,12,0.4025001525878871,-1.0850000381469727,-3.5225000381469727,-3.6475000381469727,6.454999923706055,3,0.20158379873318433,2.8830426577077244,29.71500015258789,-2.659567560547956,29.90500068664551,1.256413266038071,30.07999992370605,0.20158379873318433
5308,2020-12-11,28.8799991607666,29.065000534057614,28.614999771118164,28.815000534057614,4087328.0,-0.005680871581818847,1.0689624933133566,-0.19696558101899755,61.78636010459154,75.88729992729475,0.5158272367292902,-0.6339411871079434,-1.8904344897003327,-4.405451126045197,20.779879364464854,0.4500007629394496,1.582514145542337,0.3357490539550767,-1.932763549211554,2.6042616571217074,-0.7985072476282369,1.4700053555383903,1.4500007629394496,17.846953860518393,-53.72139077739425,1.1342563015833147,12,0.5675010681152308,-0.9199991226196289,-3.357499122619629,-3.482499122619629,5.760000228881843,4,0.18871200930268395,3.307678764433404,29.045000076293945,2.8830426577077244,29.71500015258789,-2.659567560547956,29.90500068664551,0.18871200930268395
5309,2020-12-14,29.45000076293945,29.60000038146973,28.54999923706055,29.07999992370605,5758440.0,0.019736898155703342,2.134331417444485,5.69244087094282,62.97947856743011,74.1737135186959,-0.07280417347358181,-1.0510910683425259,-2.3905950750977674,-4.911001024016112,21.93893297769696,1.0500011444091797,1.5691170050283567,0.7745006561279268,-1.375860120976526,2.9248614332323797,-0.3006797324242996,1.8496810446801533,0.8093991851806628,50.561863971805344,-18.799872883532338,1.0751803885522266,12,-0.010001182556148791,-1.490000724792477,-3.9887509346008265,-4.052500724792477,4.444999694824222,0,0.14329362637288612,1.0689624933133566,28.8799991607666,3.307678764433404,29.045000076293945,2.8830426577077244,29.71500015258789,0.14329362637288612
5310,2020-12-15,30.21500015258789,30.21500015258789,28.72500038146973,29.25,6712698.0,0.025976209501873182,2.088081938893691,2.6081026048137246,65.35892852252806,72.12095699135992,-0.8004888258938188,-1.6195311776703392,-3.0767136641129937,-5.598941399965199,23.238225403705172,1.4899997711181605,1.4968560949472511,1.3620000839233413,-0.6725474878842199,3.3965476557309024,0.34472629801956245,2.37927386982712,-1.6650009155273402,93.53934119346418,26.357971153693583,1.0172737859037804,12,-0.7750005722045898,-2.255000114440918,-4.582499980926514,-4.817500114440918,3.1850013732910156,1,0.14545756861057746,2.134331417444485,29.45000076293945,1.0689624933133566,28.8799991607666,3.307678764433404,29.045000076293945,0.14545756861057746
5311,2020-12-16,30.489999771118164,30.915000915527344,30.23500061035156,30.29999923706055,5535152.0,0.009101427011137142,-3.2500312926547967,0.19689171400447908,65.61723016397507,70.88782563092926,-0.952232403697991,-1.6901733211808505,-3.2857414431932064,-5.791067637691537,25.070898652472483,0.7000007629394531,1.367749783376425,1.4522497177124016,-0.4629980235390114,3.3674974589638147,0.4946258470866951,2.409873588338108,-1.9400005340576136,82.02956267309276,17.03078663813139,0.9576238706257063,12,-0.7574996948242188,-2.237499237060547,-4.856249809265137,-5.092499732971191,1.8700008392333913,2,0.11741554445983415,2.088081938893691,30.21500015258789,2.134331417444485,29.45000076293945,1.0689624933133566,28.8799991607666,0.11741554445983415
5312,2020-12-17,30.94499969482422,31.170000076293945,30.559999465942386,30.60000038146973,4821369.0,0.014922923159122359,-1.8705833778380463,1.8157807559102697,62.204004944513215,69.07664063193042,-1.184561801207682,-1.9385879113996225,-3.6853694750350208,-6.150206558323163,26.80282280265725,0.6800003051757812,1.2984747994325438,1.712999629974366,-0.14485813716153118,3.570857397110263,0.7840707464064174,2.6419285135423145,-2.300400390624997,91.41220193137187,28.746029125366107,0.9289288835679478,12,-1.0850000381469727,-2.354999542236328,-5.311249732971191,-5.547499656677246,2.654998779296868,3,0.1273226261290923,-3.2500312926547967,30.489999771118164,2.088081938893691,30.21500015258789,2.134331417444485,29.45000076293945,0.1273226261290923
5313,2020-12-18,30.8799991607666,31.020000457763672,30.35000038146973,30.899999618530273,9579829.0,-0.0021005181676730933,4.1538043956688595,-0.05797245672521469,62.431425276783344,66.78468254560113,-1.0216314999738039,-1.6867764929204512,-3.5863713461734115,-5.99130453764846,28.242199499182806,0.6700000762939418,1.2399602807859047,1.474499130249022,-0.3137337528464599,3.262732013344504,0.5803826887012811,2.368615571796763,-2.0838758102416968,88.93126631164755,27.20562309918271,0.8941164415477406,12,-1.0199995040893555,-2.289999008178711,-5.102499008178711,-5.482499122619629,2.2450008392333984,4,0.14961143020700485,-1.8705833778380463,30.94499969482422,-3.2500312926547967,30.489999771118164,2.088081938893691,30.21500015258789,0.14961143020700485
5314,2020-12-21,29.649999618530273,30.56999969482422,29.42499923706055,30.399999618530273,5587461.0,-0.039831592476176514,1.1009179770208204,37.49914171275987,51.5860951461167,63.64464197977556,0.15752325818863255,-0.3112811280884884,-2.3545027222595785,-4.6820651894770435,28.710876132799235,1.4549999237060511,1.2164611825357738,0.14199962615966655,-1.4327529012388247,1.7167521535581578,-0.6453766375395773,0.9293758898589104,-0.7114436644592246,37.83228435646274,-21.373537172844593,0.7873762636992452,12,0.21000003814697266,-0.9024991989135742,-3.708749294281006,-4.252499580383301,3.960000991821282,0,0.1682967903985937,4.1538043956688595,30.8799991607666,-1.8705833778380463,30.94499969482422,-3.2500312926547967,30.489999771118164,0.1682967903985937
5315,2020-12-22,30.834999084472656,30.854999542236328,29.82500076293945,29.88999938964844,3551075.0,0.039966255689318775,1.091366783883018,-1.2599995930989536,61.911157626786704,62.095659311774426,-0.985297297227195,-1.3413790993377255,-3.5070611005426677,-5.788831774510719,29.10635358962399,1.2049999237060547,1.1392585349639681,1.1849991798400872,-0.32620437560835214,2.6962027352885265,0.4293974021158675,1.9406009575643068,-1.7625564830682343,80.80224465860658,19.002368503014523,0.7556017777242197,12,-0.9749994277954102,-2.059999465942383,-4.893748760223389,-5.437499046325684,3.170001983642578,1,0.09923792651681707,1.1009179770208204,29.649999618530273,4.1538043956688595,30.8799991607666,-1.8705833778380463,30.94499969482422,0.09923792651681707
5316,2020-12-23,31.28000068664551,31.51499938964844,30.899999618530273,30.979999542236328,3577072.0,0.014431704731165063,-1.6739062830416496,0.31746163099554037,66.90981558171711,62.3093884371602,-1.3242129446662467,-1.6417604016500214,-3.9216800488436476,-6.146151094394423,29.587913746663897,0.6800003051757848,0.9918307472856611,1.4847507476806676,-0.06831570811633725,3.0378172034776725,0.708217519782167,2.2612839755791683,-2.0817046367477197,88.75604373942517,20.062316984237796,0.7765332278985023,12,-1.2475013732910156,-2.332501411437992,-5.093750476837162,-5.882500648498539,2.5500011444091832,2,0.06777496140332562,1.091366783883018,30.834999084472656,1.1009179770208204,29.649999618530273,4.1538043956688595,30.8799991607666,0.06777496140332562
5317,2020-12-28,31.80500030517578,32.029998779296875,31.5,31.78000068664551,3447283.0,0.016783874904274132,1.2315899371574277,0.08333174388218977,65.46712735171394,62.71836257572935,-1.5830042638903876,-2.018206470106101,-4.395224182509303,-6.57457557758633,29.950026338638153,0.7499980926513636,0.887480365426903,1.8497503280639656,0.15968813612137467,3.5398125200065564,1.0047192320926719,2.694781424035259,-2.4213679880979377,91.36282097278458,22.1354127129828,0.8450310959712949,12,-1.5150012969970703,-2.575000762939453,-5.618750095367432,-6.407500267028809,1.8050003051757741,0,0.017450095892168838,-1.6739062830416496,31.28000068664551,1.091366783883018,30.834999084472656,1.1009179770208204,29.649999618530273,0.017450095892168838
5318,2020-12-29,31.434999465942386,31.9950008392334,31.3799991607666,31.92499923706055,2568225.0,-0.01163341725147482,-1.050004291531671,-19.600289921418824,59.5624487492806,62.33869259593496,-0.9079424751565845,-1.5853593300927677,-3.984904717582822,-6.11755346743956,29.561463899439065,0.6150016784667969,0.8184714166948268,1.3882494926452686,-0.4162484959514714,3.1927474812420087,0.4860004983469004,2.290498486943637,-1.7867305026426408,77.15933136618915,11.335993212369488,0.9022489942983697,12,-1.0574998855590856,-1.972499847412113,-5.3299994468689,-6.037499427795414,2.675001144409169,1,0.06887224574393036,1.2315899371574277,31.80500030517578,-1.6739062830416496,31.28000068664551,1.091366783883018,30.834999084472656,0.06887224574393036
5319,2020-12-30,31.38999938964844,31.774999618530273,31.38999938964844,31.5,1508846.0,-0.0014315278211695093,-5.999965321126758,0.22449114639490753,60.67575776274021,61.81834028929187,-0.6244851036333792,-1.4683642844959444,-3.8999223493835586,-5.976447736564374,29.02791716818114,0.3850002288818324,0.8698005659875108,1.2497494697570843,-0.6319642423841536,3.1314631818983223,0.3088926136864636,2.190606325827705,-1.5035574447489815,70.97505825852446,6.175850409607648,0.9408568560706192,12,-0.6625003814697301,-1.6400003433227575,-5.293749332427982,-5.992499351501468,4.0299987792968714,2,0.0552724002576348,-1.050004291531671,31.434999465942386,1.2315899371574277,31.80500030517578,-1.6739062830416496,31.28000068664551,0.0552724002576348
5320,2021-01-04,32.060001373291016,32.59999847412109,31.84499931335449,32.0,8182916.0,0.02134444079866804,-3.0810462502834253,-0.5454640033291895,65.77000393013594,61.83531515219863,-1.123387172494013,-2.0364269582648618,-4.50972660150358,-6.5600024560904835,29.237166836056332,1.2099990844726456,0.9880686036411888,1.788751411437989,-0.2462526397296756,3.8237554626056536,0.7712493858541549,2.806253437021823,-1.9592037449518145,68.2354432737308,3.239552500086745,1.0175020255838323,1,-1.0475025177001953,-1.8175020217895508,-5.758750915527344,-6.662501335144043,2.6299972534179688,0,0.04834682378871746,-5.999965321126758,31.38999938964844,-1.050004291531671,31.434999465942386,1.2315899371574277,31.80500030517578,0.04834682378871746
5321,2021-01-05,31.73500061035156,32.400001525878906,31.45000076293945,32.09999847412109,4652938.0,-0.010137266033001913,-1.032092499510435,-6.083158497043618,68.97036886585484,62.587133365681034,-0.6740996192459612,-1.582263828449019,-4.116908535119411,-6.149965835544037,29.107095957660334,0.9500007629394567,1.062087174381233,1.330250644683833,-0.721807645645999,3.3823089350136684,0.30422149951891697,2.356279789848749,-1.3342988805185314,29.098495851514265,-38.99849309739199,1.0260291451649173,1,-0.7225017547607386,-1.4475011825561488,-5.221251010894772,-6.3350009918212855,2.2399978637695277,1,0.07152986967402897,-3.0810462502834253,32.060001373291016,-5.999965321126758,31.38999938964844,-1.050004291531671,31.434999465942386,0.07152986967402897
5322,2021-01-06,31.540000915527344,31.88500022888184,31.40999984741211,31.88500022888184,6657086.0,-0.006144625526196101,1.753630880312217,0.9452091302439519,68.67977539377215,63.28139448979091,-0.4311646931210227,-1.2289614432478828,-3.8430311465930735,-5.866767956592071,29.080104032983872,0.4750003814697301,1.0607551289329393,0.9947508811950669,-0.9568304306920012,2.946332193082135,0.018960225251532847,1.970541537138601,-0.8753835763797504,13.114905312594368,-58.80455011890535,0.9757906559435341,1,-0.5275020599365234,-1.0700016021728551,-4.9612507820129395,-6.075000762939453,3.6499977111816406,2,0.07260624125093051,-1.032092499510435,31.73500061035156,-3.0810462502834253,32.060001373291016,-5.999965321126758,31.38999938964844,0.07260624125093051
5323,2021-01-07,31.96999931335449,32.115001678466804,31.125,31.57999992370605,5419078.0,0.013633430099726285,1.9117520013014067,-1.1304352633528374,68.05156179849277,65.11089078449936,-0.7714084177864535,-1.5493762059936316,-4.194460102548415,-6.197428298779197,28.627481004421114,0.990001678466804,1.052594705521681,1.3047492980957003,-0.6890293442776105,3.2985279404690075,0.30785997690904665,2.301638619282354,-1.0731362380100755,57.28814830523821,-16.616894637082396,0.9968893211866539,1,-0.7574996948242223,-1.4049997329711879,-5.1499986648559535,-6.3424987792968714,3.590002059936527,3,0.051298133632176945,1.753630880312217,31.540000915527344,-1.032092499510435,31.73500061035156,-3.0810462502834253,32.060001373291016,0.051298133632176945
5324,2021-01-08,34.22499847412109,34.705001831054695,33.0,33.18000030517578,9340799.0,0.07053485171094898,-1.4270509785182228,2.679486677882528,73.67176944279305,66.4176254307223,-2.580571481210118,-3.6658716258743063,-6.330655056976141,-8.351023378118587,28.340994745959065,2.735002517700206,1.106922039105676,3.3524985313415456,0.8246653078793642,5.880331754803727,2.088581919610455,4.616415143072636,-3.1237591509234726,86.5920918595677,14.543971463629887,1.2639166117310907,1,-1.4224977493286062,-2.5974979400634624,-6.906248569488518,-8.112498283386223,1.6850013732910227,4,-0.003360054606181717,1.9117520013014067,31.96999931335449,1.753630880312217,31.540000915527344,-1.032092499510435,31.73500061035156,-0.003360054606181717
5325,2021-01-11,33.549999237060554,34.455001831054695,33.22499847412109,34.294998168945305,5830707.0,-0.019722403715252912,1.3098518903236165,-0.7129188873475856,67.24914981071672,66.45532923394447,-1.6538708714764923,-2.8499134190580477,-5.51726124026986,-7.577276175517213,27.8783413664311,1.230003356933608,1.159634577492735,2.4952493667602624,-0.25471200197949173,5.245210735500017,1.1202686823903818,3.8702300511301395,-2.424999237060554,67.73737421095485,-2.9222444849790605,1.3749806843698773,1,-0.6349983215332102,-1.9224987030029297,-6.138749599456794,-7.344999313354499,2.874999999999993,0,0.05573767434900834,-1.4270509785182228,34.22499847412109,1.9117520013014067,31.96999931335449,1.753630880312217,31.540000915527344,0.05573767434900834
5326,2021-01-12,34.61999893188477,34.61999893188477,33.720001220703125,33.860000610351555,5233677.0,0.03189268909557108,1.3684202601026703,-1.0201334377896616,69.37268845850053,66.88928046803187,-2.4588410727873935,-3.72456178339241,-6.370715559827488,-8.541303399924665,29.092699801559807,1.0699996948242188,1.4226649575280064,3.3199991226196346,0.22045801297851142,6.419540232260754,1.770228567799073,4.869769677440196,-2.993798675537114,97.62561855604193,28.368685819671015,1.54977055482056,1,-1.704998016357429,-2.9924983978271484,-7.196249008178718,-8.414999008178718,0.6100006103515554,1,0.0020219438759063735,1.3098518903236165,33.549999237060554,-1.4270509785182228,34.22499847412109,1.9117520013014067,31.96999931335449,0.0020219438759063735
5327,2021-01-13,34.900001525878906,35.115001678466804,34.299999237060554,34.700000762939446,3988328.0,0.008087885691303587,1.587304951226395,0.2631594797946126,70.72165597142525,68.12919238160349,-2.518494968630357,-3.7349232671594805,-6.433546747912779,-8.70640225991663,30.58542090797363,0.81500244140625,1.5327498487687272,3.3072516441345208,0.005101685973230019,6.6094016022958115,1.6561766650538772,4.958326623215168,-2.8427690490722597,94.61152726455711,26.693088834627844,1.6510749790806458,1,-1.7800006866455078,-3.0675010681152273,-7.360001564025879,-8.695001602172852,0.30999755859375,2,-0.026504384278376425,1.3684202601026703,34.61999893188477,1.3098518903236165,33.549999237060554,-1.4270509785182228,34.22499847412109,-0.026504384278376425
5328,2021-01-14,34.330001831054695,35.529998779296875,34.22499847412109,35.32500076293945,5775174.0,-0.01633236876512878,-1.1659654621143634,-4.9749756813974875,75.88495990665827,69.81910373092772,-1.670303483804993,-2.8835281894933793,-5.648199102906382,-8.024764552099583,32.225994252020215,1.3050003051757884,1.563916210776032,2.464751815795907,-0.7940283385726943,5.723531970164508,0.8353617386116028,4.094141892980208,-1.7835262819824251,52.569267698394796,-18.36359908823235,1.629390077184301,1,-1.002502441406257,-2.2900028228759837,-6.645002365112312,-8.12500190734864,2.269996643066399,3,0.0250508811472403,1.587304951226395,34.900001525878906,1.3684202601026703,34.61999893188477,1.3098518903236165,33.549999237060554,0.0250508811472403
5329,2021-01-15,33.669998168945305,34.240001678466804,33.380001068115234,33.959999084472656,5596778.0,-0.01922527314031064,1.0235163178113498,0.2914585194358168,66.64707426624818,69.91655599049574,-0.729595010039418,-1.9933636153523864,-4.793968838649739,-7.265886685232616,33.10653392741784,0.9500007629394602,1.5699082514879201,1.5937482833862262,-1.551058513155354,4.7385550799278064,0.021344885115432533,3.1661516816570163,-0.5864884384326103,19.305841037200267,-48.297527171062015,1.572403398270791,1,-0.3424987792968679,-1.6299991607665945,-5.881248474121087,-7.464998245239251,2.4550018310546946,4,0.056133154354873316,-1.1659654621143634,34.330001831054695,1.587304951226395,34.900001525878906,1.3684202601026703,34.61999893188477,0.056133154354873316
5330,2021-01-18,34.610000610351555,35.130001068115234,33.955001831054695,34.014999389648445,3771043.0,0.027918101946118767,-2.286727986683216,-2.051721869984905,68.47945071794362,69.86200952961673,-1.4190711467843684,-2.7270379906574362,-5.559634187950806,-8.102540956677025,33.7107431472953,1.460002899169929,1.6938577558322763,2.314000701904291,-0.8967194077379617,5.524720811546544,0.7086406470831648,3.9193607567254176,-1.229999542236321,57.209341937406634,-7.3995177898120374,1.605360054821127,1,-1.282501220703118,-2.5700016021728445,-6.587500572204583,-8.337500572204583,0.3800010681152486,0,0.03756137573345586,1.0235163178113498,33.669998168945305,-1.1659654621143634,34.330001831054695,1.587304951226395,34.900001525878906,0.03756137573345586
5331,2021-01-19,34.06999969482422,35.080001831054695,34.064998626708984,34.919998168945305,5142215.0,-0.015602453221738033,-1.3604708929933984,-1.4285659332205176,62.548460343250596,69.180752301781,-0.5733079050421566,-2.0080337049584074,-4.848137808997464,-7.47613219231938,33.85610405377193,1.0150032043457102,1.8186635514461926,1.5949997901916504,-1.590858963079917,4.780858543463218,0.0020704135558631265,3.187929166827434,-0.6899986267089844,32.09299354694478,-27.928270775473067,1.5929293766357846,1,-0.7425003051757812,-2.030000686645508,-5.674999237060547,-7.304999351501465,1.279998779296875,1,0.06912238225215162,-2.286727986683216,34.610000610351555,1.0235163178113498,33.669998168945305,-1.1659654621143634,34.330001831054695,0.06912238225215162
5332,2021-01-20,34.884998321533196,35.19499969482422,34.154998779296875,34.674999237060554,4370143.0,0.023921298327243212,1.5060207739681957,-0.2470581899453229,68.21539771009573,69.1989562919591,-0.9654469907841232,-2.648513655416025,-5.505714549235353,-8.191122989034106,33.86271249006108,1.125,1.8762477800160156,2.21299848556518,-1.0605660692334808,5.486563040363841,0.5762162081658531,3.84978076296451,-1.1179976654052695,69.99994677160906,11.644771934687896,1.63678227739933,1,-0.6199989318847585,-2.844999313354485,-6.434998035430901,-8.032498359680169,0.46500015258789773,2,0.009889672848004016,-1.3604708929933984,34.06999969482422,-2.286727986683216,34.610000610351555,1.0235163178113498,33.669998168945305,0.009889672848004016
5333,2021-01-21,35.5,35.91999816894531,34.799999237060554,35.255001068115234,4906797.0,0.017629402552878704,1.0645231607629297,1.1666666666667456,70.4681131094772,68.84299447714623,-1.1477586615302684,-3.0563505459807487,-5.953869429483401,-8.701285805566215,34.2940579099808,1.1199989318847585,1.96930247118053,2.5970001220703125,-0.7940458699094108,5.988046114050039,0.9014771260804508,4.292523118060174,-1.4350013732910156,83.46462014432788,25.602587640446544,1.6955229959898634,1,-0.9275016784667969,-3.2650012969970703,-6.796249866485596,-8.647500038146973,0.5,3,-0.008169039874009631,1.5060207739681957,34.884998321533196,-1.3604708929933984,34.06999969482422,-2.286727986683216,34.610000610351555,-0.008169039874009631
5334,2021-01-22,34.639999389648445,35.34000015258789,34.380001068115234,35.2400016784668,5898392.0,-0.024225369305677646,1.4,-2.448999610743451,62.60995213919355,68.32752806919922,-0.24887085877450232,-1.9007987548702587,-4.963878946648862,-7.737588611197598,35.76054264834422,1.1199989318847656,2.0797980810464196,1.487499523162846,-1.618058079077251,4.5930571254029395,-0.06527927795720245,3.0402783242828946,1.279998779296868,34.85999161347448,-20.793887864000226,1.5527788011200467,1,0.010000228881828832,-2.405000686645515,-5.93624925613404,-7.787499427795417,1.095001220703118,4,0.05658196071037924,1.0645231607629297,35.5,1.5060207739681957,34.884998321533196,-1.3604708929933984,34.06999969482422,0.05658196071037924
5335,2021-01-25,33.89500045776367,34.955001831054695,33.759998321533196,34.93000030517578,4744158.0,-0.021506897950679615,1.202765560231621,1.7249931653601582,60.14083926879638,67.30176704812098,0.6148735457871695,-0.9642347721906788,-4.057148615236656,-6.897601312540857,36.81154661734832,1.1950035095214986,2.1692562854230246,0.5895005226135268,-2.3313369539778606,3.5103379992049177,-0.8709182156821669,2.0499192609092205,2.0249977111816406,6.2500993410819525,-50.583278349320665,1.4604187382956948,1,0.7549991607666016,-1.5725011825561523,-5.195000648498535,-7.0425004959106445,1.1899986267089844,0,0.06579140026904895,1.4,34.639999389648445,1.0645231607629297,35.5,1.5060207739681957,34.884998321533196,0.06579140026904895
5336,2021-01-26,33.400001525878906,34.165000915527344,33.400001525878906,33.705001831054695,6321688.0,-0.014603892172876054,-4.016384421042099,0.294686328638989,58.493149921371995,65.9430441536706,1.0265716059541603,-0.31860213097495205,-3.423145526793487,-6.318230165136555,37.27644876760026,0.7649993896484375,1.9905876657944859,-0.011498451232910156,-2.772322054480327,2.7493251520145066,-1.3919102528566185,1.3689133503907982,2.433596649169921,0.0,-59.787299788103454,1.3804118016237081,1,1.2499980926513672,-0.7275028228759766,-4.7000017166137695,-6.547501564025879,1.1049995422363281,1,0.047604792812836694,1.202765560231621,33.89500045776367,1.4,34.639999389648445,1.0645231607629297,35.5,0.047604792812836694
5337,2021-01-27,32.360000610351555,33.03499984741211,31.10000038146973,33.029998779296875,11103941.0,-0.031137750539368736,4.6911723457011645,2.196713110038244,51.68685578555736,63.25436591799273,1.8644499691011944,0.8064574026387064,-2.23159881947619,-5.180526135200303,36.65872755269008,2.300001144409176,1.8903862367934394,-1.07924938201905,-3.7826432160770196,1.6241444520389194,-2.4309462990480313,0.27244753500993113,3.3275817657470768,26.14109558630598,-32.55938123481981,1.351696917028984,1,1.1499986648559641,0.3124980926513743,-3.367500305175774,-5.2150001525878835,-0.0800018310546804,2,0.0923979544924074,-4.016384421042099,33.400001525878906,1.202765560231621,33.89500045776367,1.4,34.639999389648445,0.0923979544924074
5338,2021-01-28,33.59999847412109,33.794998168945305,31.03000068664551,31.559999465942386,10318360.0,0.03831884550004827,1.2757195928789176,-3.04478296021312,47.03651182392712,61.07541453551261,0.5699474245830416,-0.2772422076974479,-3.309609782509394,-6.3129419128541855,36.354622121428676,2.764997482299794,1.694428739801353,0.05249853134154847,-2.481026802053499,2.586023864736596,-1.2142641353559753,1.3192611980390723,1.720577342407232,59.62872635562256,4.272263981085658,1.2667626666975242,1,-0.12499904632567649,-0.927499771118157,-4.374998569488518,-6.327498435974114,-1.8349990844726456,3,0.052083335698597244,4.6911723457011645,32.360000610351555,-4.016384421042099,33.400001525878906,1.202765560231621,33.89500045776367,0.052083335698597244
5339,2021-01-29,33.125,33.560001373291016,32.584999084472656,32.915000915527344,6808458.0,-0.014136859990840023,-1.2413774959880035,0.10294077773113344,47.94587225619409,58.79390581754044,1.0722684229325665,0.3524742771594447,-2.689955974705157,-5.743687262243828,36.034082454782975,1.0149993896484304,1.4298994010486368,-0.5092499732971163,-2.8426347580442766,1.8241348114500404,-1.6759423656706929,0.6574424190764603,1.766518303540039,53.37576312146124,-0.3974705908295775,1.1666923923735788,1,0.34999942779541016,-0.4525012969970703,-3.9000000953674316,-5.852499961853027,-0.325000762939446,4,0.08679245283018866,1.2757195928789176,33.59999847412109,4.6911723457011645,32.360000610351555,-4.016384421042099,33.400001525878906,0.08679245283018866
5340,2021-02-01,33.610000610351555,33.865001678466804,32.830001831054695,32.830001831054695,7049115.0,0.014641527859669656,-1.6538499158809514,3.7142960944595145,44.82583142566008,56.82472482669704,0.4810924001984631,-0.01101508722660327,-3.016524959832438,-6.1235491575886485,35.203880854238825,1.0349998474121094,1.163258839501161,-0.10174932479858967,-2.3148422367427415,2.1113435871455586,-1.208295780770662,1.0047971311734827,0.895365931499029,82.29664227572508,32.66302557605288,1.1065464559720743,2,-0.13500118255614524,-0.7375011444091726,-4.306250572204583,-6.337500572204583,0.4850006103515696,0,0.06322522943797648,-1.2413774959880035,33.125,1.2757195928789176,33.59999847412109,4.6911723457011645,32.360000610351555,0.06322522943797648
5341,2021-02-02,34.005001068115234,34.64500045776367,33.69499969482422,34.259998321533196,5470254.0,0.011752468033042085,-1.1714303152901786,-0.32692006729527445,45.46835386315691,54.29727551037051,0.08482224030030494,-0.23951311913796758,-3.249428238323077,-6.424337177913927,35.051753481212764,1.0349998474121165,1.0623911864437972,0.17975111007690714,-1.8299762532209556,2.1894784733747663,-0.8251125715720207,1.184614791725835,-2.975000381469723,82.2960046979345,36.767518256902825,1.0048636816489298,2,-0.5300016403198242,-0.5950021743774414,-4.687501430511475,-6.732501029968262,-1.2299995422363281,1,0.031759975957480036,-1.6538499158809514,33.610000610351555,-1.2413774959880035,33.125,1.2757195928789176,33.59999847412109,0.031759975957480036
5342,2021-02-03,33.830001831054695,34.68000030517578,33.700000762939446,34.47999954223633,5315577.0,-0.005146279416665789,-1.1538455089267943,2.5490380875445484,47.36287013213817,51.73002629066618,0.10553000960035064,0.12210405530351665,-2.919566265138119,-6.15374963680237,34.95378972754929,0.9799995422363352,0.8492321534994218,-0.10974817275999982,-1.8080893783012968,1.5885930327812972,-0.9589187755306483,0.7394224300106487,-2.727701148986821,76.71236813818211,30.749528946639558,0.8491706027706486,2,-0.6450014114379954,-0.35500240325928445,-4.340002536773689,-6.385002136230476,0.12999725341796164,2,0.019952681067871403,-1.1714303152901786,34.005001068115234,-1.6538499158809514,33.610000610351555,-1.2413774959880035,33.125,0.019952681067871403
5343,2021-02-04,33.610000610351555,34.540000915527344,32.90999984741211,33.150001525878906,6060185.0,-0.006503139485531606,-2.468078371534316,-0.7076933911604318,49.66815512988114,50.29204884518702,0.03267727029483325,0.49673772183606957,-2.555349092254538,-5.838788296900702,34.988975831854894,1.6300010681152344,0.7276846839384064,-0.4117494583129968,-1.847757096967399,1.0242581803414055,-1.129753277640198,0.30625436101420433,-2.3645919433593647,48.92605864615619,-0.39182808110363965,0.7180038193272006,2,-0.6174993515014506,-0.13500118255614524,-3.850001335144036,-5.907501220703118,0.08499908447266336,3,-0.039571609845346245,-1.1538455089267943,33.830001831054695,-1.1714303152901786,34.005001068115234,-1.6538499158809514,33.610000610351555,-0.039571609845346245
5344,2021-02-05,34.110000610351555,34.595001220703125,33.939998626708984,34.130001068115234,4120434.0,0.014876524573641525,-2.638858571837284,-0.043479342543926686,47.09302274003543,48.84229145310247,-0.615092854620471,-0.012985119459919758,-2.908474898091992,-6.252411035176138,33.445517729872606,0.9850006103515696,0.4726073302668894,0.0940004348754826,-1.339499310881429,1.5275001806323942,-0.6227494380029697,0.8107503077539349,-2.7272082778320197,69.18918027243097,20.007411643646833,0.7167498728784555,2,-1.2550001144409109,-0.6350011825561452,-4.190001010894768,-6.407501220703118,0.014999389648444605,4,-0.06874820224985467,-2.468078371534316,33.610000610351555,-1.1538455089267943,33.830001831054695,-1.1714303152901786,34.005001068115234,-0.06874820224985467
5345,2021-02-08,35.41999816894531,35.41999816894531,34.389999389648445,34.650001525878906,5547973.0,0.03840508751548377,1.6753331681941852,-38.49895098224839,57.20383766073033,48.699034535253396,-1.8841600140992938,-1.2392404084871842,-4.066081742316001,-7.463225703663873,32.02639074604955,1.309997558593757,0.14347985659166795,1.3104980468749972,-0.23461894177722797,2.8556150355272223,0.5379395525488846,2.0830565412011097,-3.905317517519528,100.0,46.64666162517467,0.772558494326111,2,-2.1949987411499023,-1.9449987411499023,-5.181249141693115,-7.717498779296875,-0.8899993896484375,0,-0.07396948242029722,-2.638858571837284,34.110000610351555,-2.468078371534316,33.610000610351555,-1.1538455089267943,33.830001831054695,-0.07396948242029722
5346,2021-02-09,34.689998626708984,35.54999923706055,34.689998626708984,35.42499923706055,4594156.0,-0.020609813099210172,-1.340135771969524,-0.954550408719346,48.949920419259485,48.39493060566475,-1.0638009969255577,-0.5309498531682593,-3.201282560721779,-6.63799978166832,30.479758624507667,0.8600006103515625,-0.06087911740525698,0.5769985198974581,-0.9732958763997601,2.1272929161946763,-0.198148678251151,1.3521457180460672,-2.9409989242320265,67.42421177354565,15.508320505844182,0.7751471981486077,2,-1.399998664855957,-1.2149991989135742,-4.062499523162842,-6.702499389648441,-0.4499969482421804,1,-0.017151842881531598,1.6753331681941852,35.41999816894531,-2.638858571837284,34.110000610351555,-2.468078371534316,33.610000610351555,-0.017151842881531598
5347,2021-02-10,33.97499847412109,34.96500015258789,33.630001068115234,34.950000762939446,5661296.0,-0.020611132340529803,1.6567117724089127,1.3265326247171418,41.875320093324966,47.82146485782007,-0.10685918419515161,0.11720750957356785,-2.3644265635623114,-5.825216000027034,28.270375164180038,1.3349990844726562,-0.21029479932248307,-0.09175148010254475,-1.5977466630037824,1.414243702798693,-0.8447490715531671,0.6612461113480776,-1.921918808877443,40.34086639886688,-7.271022290479117,0.7529975914506205,2,0.09250068664551492,-0.4999990463256765,-3.3249993324279714,-5.987499237060543,-0.03999710083007102,2,-0.03532000006287639,-1.340135771969524,34.689998626708984,1.6753331681941852,35.41999816894531,-2.638858571837284,34.110000610351555,-0.03532000006287639
5348,2021-02-11,35.189998626708984,35.189998626708984,33.865001678466804,34.02000045776367,3927834.0,0.035761595501273336,1.2649555929418088,-1.1999953049990024,52.82340643274277,48.363413099658814,-1.198649967995152,-1.0857261169534524,-3.4731779812086927,-6.931660252185843,25.808708410020444,1.3249969482421804,-0.27679312913627285,1.0802488327026367,-0.5044482751342585,2.664945940539532,0.28790027878419266,1.8725973866210808,-2.8571653957199885,81.24995032941533,30.702111366752007,0.7923485539184467,2,-0.9999980926513672,-1.7149991989135742,-4.448749542236328,-7.202499389648441,-1.5399971008300781,3,-0.03495310003515506,1.6567117724089127,33.97499847412109,-1.340135771969524,34.689998626708984,1.6753331681941852,35.41999816894531,-0.03495310003515506
5349,2021-02-12,35.560001373291016,35.65999984741211,34.93000030517578,35.20000076293945,3339972.0,0.01051442912820133,1.6071525885558584,0.30769331090157415,58.889489030044246,49.92604172236817,-1.3264100207614646,-1.377499708787127,-3.727701716077352,-7.174844341149587,24.434677417168455,0.7299995422363281,-0.15432033373510734,1.3557514190673814,-0.3400484035835092,3.051551241718272,0.5078515077419397,2.203651330392823,-2.969794861816297,95.07396382988318,37.31489971183433,0.8478999113254436,2,-1.2750015258789062,-2.0850019454956055,-4.671251773834232,-7.572502136230472,-0.31999969482421875,4,-0.05244661435439635,1.2649555929418088,35.189998626708984,1.6567117724089127,33.97499847412109,-1.340135771969524,34.689998626708984,-0.05244661435439635
5350,2021-02-15,35.90999984741211,36.02999877929688,35.61999893188477,35.79999923706055,2967928.0,0.009842476394952504,1.3428664850135288,0.30555673292925867,63.61170839320516,51.941970003484634,-1.4704802624079178,-1.7129349390556001,-3.953194207345554,-7.401168121281522,22.619032893370694,0.4699974060058665,-0.03759157277539771,1.6407499313354492,-0.21284970381173451,3.494349566482633,0.7139501137618538,2.5675497489090446,-3.012814002343653,95.00003973646747,28.698264996693382,0.9267998175735921,2,-1.4400005340576172,-2.380000114440911,-3.6949992179870605,-6.869998931884762,-1.5799980163574148,0,-0.04970759830122218,1.6071525885558584,35.560001373291016,1.2649555929418088,35.189998626708984,1.6567117724089127,33.97499847412109,-0.04970759830122218
5351,2021-02-16,36.42499923706055,36.56999969482422,35.900001525878906,36.09000015258789,3771802.0,0.014341392142488418,1.143994140625,3.0454293244555415,73.37550634152589,54.83226291563882,-1.7948504918131647,-2.1528344617326383,-4.3230470121733475,-7.789360276686558,20.835961695597096,0.6699981689453125,0.13098738057709625,2.037999343872073,-0.04705794310014966,4.123056630844296,0.9954707003859653,3.080527987358181,-3.1518758398846813,95.06800933693005,22.70772716823788,1.0425286434861114,2,-1.6849994659423828,-2.6249990463256836,-4.153748512268066,-7.3849983215332,-1.9699974060058523,1,-0.052024721961712705,1.3428664850135288,35.90999984741211,1.6071525885558584,35.560001373291016,1.2649555929418088,35.189998626708984,-0.052024721961712705
5352,2021-02-17,35.22999954223633,36.42499923706055,35.22999954223633,36.36999893188477,4354058.0,-0.032807130263667106,-1.096491815127625,-3.4029925527796334,59.4219739850808,55.91602056621657,-0.42507829466779157,-0.9809570833648635,-2.982994389693701,-6.473214840460017,18.67288337896832,1.1949996948242188,0.2877767312727073,0.8257495880126982,-1.2822376364985502,2.9337368125239465,-0.228244024242926,1.8797432002683223,-1.4953134633896923,50.46206524053751,-22.537554077074944,1.0539936122556226,2,-0.12999916076660156,-1.4299993515014648,-2.9587488174438477,-6.189998626708981,-1.0449981689453125,2,-0.028100989969717216,1.143994140625,36.42499923706055,1.3428664850135288,35.90999984741211,1.6071525885558584,35.560001373291016,-0.028100989969717216
5353,2021-02-18,35.209999084472656,36.25,35.209999084472656,35.46500015258789,5358922.0,-0.00056771098562447,-7.156835759271171,0.22368526722972382,62.72116633384068,57.652480965528255,-0.1723775482740706,-1.036962331816099,-2.842262592839134,-6.323290792953923,16.027349512559404,1.0400009155273438,0.42011811311644465,0.820249176025392,-1.2598068267816842,2.9003051788324683,-0.21977882537814253,1.8602771774289266,-1.0783690993891568,17.073102652611208,-55.99599511437178,1.040028001403538,2,-0.10999870300292969,-1.409998893737793,-2.733748435974121,-5.964998245239254,-0.08499908447265625,3,-0.03621123954370975,-1.096491815127625,35.22999954223633,1.143994140625,36.42499923706055,1.3428664850135288,35.90999984741211,-0.03621123954370975
5354,2021-02-19,36.599998474121094,36.775001525878906,35.53499984741211,35.61999893188477,4808068.0,0.03947740487904228,-1.1565289502927372,-3.8431193621254227,66.42856244576629,58.677450386087806,-1.3097618536787365,-2.3954084916083076,-4.109330857509718,-7.58889411025822,13.925164537208023,1.56500244140625,0.5891534078929226,2.112248611450198,-0.1902443500353641,4.41474157293576,0.9610021307074135,3.263495092192983,-2.126996729673891,88.81771381771382,16.21706253805432,1.1512464807427814,2,-1.3974971771240234,-2.6974973678588867,-3.9162492752075195,-7.1449995040893555,-1.7199974060058594,4,-0.08060101287512489,-7.156835759271171,35.209999084472656,-1.096491815127625,35.22999954223633,1.143994140625,36.42499923706055,-0.08060101287512489
5355,2021-02-22,36.125,36.56499862670898,35.849998474121094,36.47000122070313,4201958.0,-0.012978100926888114,1.672917587667429,-0.35204222638293553,61.5468395553507,60.07710806787572,-0.8093543156920546,-1.8390680253381078,-3.5087445970884943,-6.99546954540326,12.472723282071232,0.75,0.7545777314126809,1.5257501602172852,-0.8699737491142159,3.921474069548786,0.3278882055515311,2.7236121148830392,-1.2836782905237243,58.46642096642096,-12.37462403158785,1.197861954665752,2,-0.9224987030029297,-2.222498893737793,-3.441250801086426,-6.670001029968262,-0.5900001525878906,0,-0.0244982234334451,-1.1565289502927372,36.599998474121094,-7.156835759271171,35.209999084472656,-1.096491815127625,35.22999954223633,-0.0244982234334451
5356,2021-02-23,34.990001678466804,36.55500030517578,34.115001678466804,36.55500030517578,6954078.0,-0.03141863865835837,2.1182118438532043,4.536211853162204,55.71992284827842,61.615397262870545,0.4164710944339234,-0.610124697147107,-2.252632698593054,-5.7463251124051595,10.970309098166034,2.4399986267089773,0.8986119165651942,0.31125183105469745,-2.0216107630016467,2.6441144251110416,-0.8551794659734782,1.477683128082873,1.7849998474121023,32.894738729074824,-35.66678007325927,1.1664312970281725,2,0.3299999237060476,-1.087500572204597,-2.3062524795532298,-5.247502326965339,1.1649971008300781,1,-0.01886252688630996,1.672917587667429,36.125,-1.1565289502927372,36.599998474121094,-7.156835759271171,35.209999084472656,-0.01886252688630996
5357,2021-02-24,35.349998474121094,35.7400016784668,34.93000030517578,34.93000030517578,4810827.0,0.010288561828673437,-2.85716621253406,-0.2683696725207505,58.46303191509103,62.24202231646479,0.3039981516563728,-0.7743334932713566,-2.463236213878808,-6.018143479865543,11.545465307618008,0.8100013732910156,0.843916296870141,0.5217487335205107,-1.5545663108370746,2.598063777878096,-0.516408788658282,1.5599062556993033,1.3718030548095683,46.42845362776282,-23.599923434994523,1.0381575221787935,2,0.09500312805175781,-1.4474973678588867,-2.6662492752075195,-5.279998779296875,1.25,2,-0.025318152240419667,2.1182118438532043,34.990001678466804,1.672917587667429,36.125,-1.1565289502927372,36.599998474121094,-0.025318152240419667
5358,2021-02-25,35.349998474121094,36.56499862670898,35.23500061035156,36.5,6268493.0,0.0,1.0781238824118566,-2.73811080835604,56.339463117928894,61.95868610400753,0.3677541972173728,-0.6709032472412275,-2.305443481199241,-5.92068709986453,11.684539703346383,1.3299980163574148,0.9424503541265778,0.43424873352050497,-1.570385126924016,2.438882593965026,-0.5680681967017591,1.436565663742769,1.319667057800288,46.42845362776282,-22.726802631158193,1.002316930222262,2,0.09500312805175781,-1.4474973678588867,-2.1974992752075195,-5.279998779296875,1.0699996948242188,3,-0.03295607216738483,-2.85716621253406,35.349998474121094,2.1182118438532043,34.990001678466804,1.672917587667429,36.125,-0.03295607216738483
5359,2021-02-26,36.0,36.165000915527344,34.25,34.654998779296875,8697028.0,0.018387596999608347,1.2865640913521539,-1.1695647270338945,53.17983630255251,60.79958920504613,-0.23833315778794883,-1.153620081669274,-2.8052215222287913,-6.473093579454087,11.794163521515234,1.9150009155273438,1.2081122692452197,0.9405002593994141,-0.9313790712334296,2.8123795900322577,0.0045605940829887,1.8764399247158394,0.618572254852289,76.93880283751565,11.202495692413521,0.9359396653164229,2,-0.5549983978271484,-2.097498893737793,-2.5962514877319336,-5.245000839233398,0.15999984741210938,4,-0.02430555555555558,1.0781238824118566,35.349998474121094,-2.85716621253406,35.349998474121094,2.1182118438532043,34.990001678466804,-0.02430555555555558
5360,2021-03-01,35.73500061035156,36.959999084472656,35.24499893188477,36.86000061035156,5712079.0,-0.007361094156901005,1.5886854378994537,-0.8364304676332448,56.036987819847454,58.87308714708186,-0.0008581950379493719,-0.7602360560405543,-2.414642670922838,-6.1116879984210115,11.666101081620084,1.7150001525878835,1.2621504882438046,0.5692508697509737,-1.194307168425567,2.3328089079275145,-0.31252814933729667,1.451029888839244,-1.6199989318847585,56.9420178895385,-8.226317473602286,0.88177901908827,3,-0.19750022888183594,-1.7400007247924805,-2.292501449584961,-4.980001449584961,0.16500091552734375,0,-0.023926109630138193,1.2865640913521539,36.0,1.0781238824118566,35.349998474121094,-2.85716621253406,35.349998474121094,-0.023926109630138193
5361,2021-03-02,35.084999084472656,36.150001525878906,34.990001678466804,35.7400016784668,5372575.0,-0.018189492508099092,-1.745570197416862,0.5822245279947916,56.461007471303205,58.54409086777324,0.49067464821178675,-0.026535742733315715,-1.6528909974512942,-5.376863193240247,10.927457510736321,1.1599998474121023,1.2053968796266403,-0.13475055694580362,-1.8127201278136695,1.5432190139220623,-0.9737353423797401,0.7042342284881329,-0.9130974578857334,30.811784744021057,-35.948093662127576,0.8389847854339333,3,0.4525012969970703,-1.0899991989135742,-1.5987496376037598,-4.329999923706055,0.5149993896484375,1,0.012826016094684922,1.5886854378994537,35.73500061035156,1.2865640913521539,36.0,1.0781238824118566,35.349998474121094,0.012826016094684922
5362,2021-03-03,34.505001068115234,35.49499893188477,34.02000045776367,35.29999923706055,6286860.0,-0.016531225067470734,1.4894540303888568,1.2137328557700708,45.694543947934015,56.65224393600584,1.0694842167124818,0.6394071012122922,-0.9802466668034029,-4.723095837196851,10.326565183337227,1.4749984741211009,1.049567423850469,-0.7484985351562514,-2.333341166010996,0.8363440956984931,-1.5409198505836201,0.04392278027111729,2.454998016357422,16.49662710538301,-46.4297466601939,0.7924213154273715,3,0.9849987030029297,-0.5100011825561523,-0.8437519073486328,-3.750001907348633,0.6749992370605469,2,0.04781908883075925,-1.745570197416862,35.084999084472656,1.5886854378994537,35.73500061035156,1.2865640913521539,36.0,0.04781908883075925
5363,2021-03-04,32.279998779296875,33.845001220703125,32.09000015258789,33.825000762939446,10076668.0,-0.06448347253854747,1.2145083381668789,1.9434031976353532,33.282341051262776,52.96933044772766,3.168343042239492,2.908795576212512,1.3155528637048945,-2.4472914112113386,10.822370999948037,2.4150009155273438,0.6858038007372755,-2.907000732421878,-4.8527314028438155,-0.9612700619999401,-3.8798660676328467,-1.934135397210909,4.6212003326416,3.9014100283478284,-52.68823045056038,0.9728653352109675,3,2.2450008392333984,1.715001106262207,0.8112502098083496,-1.5249996185302734,2.970001220703125,3,0.13382899188939557,1.4894540303888568,34.505001068115234,-1.745570197416862,35.084999084472656,1.5886854378994537,35.73500061035156,0.13382899188939557
5364,2021-03-05,31.76499938964844,32.875,31.61000061035156,31.95000076293945,7694307.0,-0.015954132872481264,-4.111119673861888,0.1197418354472532,29.223044225654263,49.377797633316945,3.2691591161420597,3.4141509040084763,1.9364774710926689,-1.8931499196348973,11.39082515725102,1.264999389648441,0.5284826283627808,-3.304750061035154,-5.74382145095284,-0.8656786711174682,-4.524285755993997,-2.085214366076311,4.9437517639160085,2.8971742711075343,-46.81653474923364,1.2195356949588418,3,2.5200004577636683,2.5200004577636683,1.3087496757507289,-0.8000001907348668,3.7099990844726527,4,0.1465449037853228,1.2145083381668789,32.279998779296875,1.4894540303888568,34.505001068115234,-1.745570197416862,35.084999084472656,0.1465449037853228
5365,2021-03-08,32.799999237060554,33.049999237060554,31.6200008392334,32.09999847412109,7586140.0,0.03258302746101727,1.383329147765367,-3.783759820195286,32.729863332364076,46.82334657599313,1.9142067771786841,2.2902242142266473,0.9834116593155713,-2.874288918958378,11.34218248487628,1.4299983978271555,0.35596315943620027,-2.1387502670288043,-4.772297047432929,0.49479651337532005,-3.45552365723087,-0.8219768768267386,3.6028268839111206,26.211418210050514,-17.031411584807987,1.3167733902020626,3,1.4850006103515554,1.4850006103515554,0.27374982833861594,-1.8350000381469798,2.6599998474121023,0,0.1024390453812909,-4.111119673861888,31.76499938964844,1.2145083381668789,32.279998779296875,1.4894540303888568,34.505001068115234,0.1024390453812909
5366,2021-03-09,34.095001220703125,34.279998779296875,32.325000762939446,32.740001678466804,8391131.0,0.03948176871234055,1.2666713843745177,1.935711522008005,44.64370646806472,45.28786597076799,0.535177515993972,0.9996115872565952,-0.22726487671509688,-4.111264809567555,10.854859616716482,1.954998016357429,0.03493762257930655,-0.8139984130859403,-3.4726994862379144,1.8447026600660337,-2.1433489496619273,0.5153521234900467,2.020255369631343,63.964007309296875,20.740669057993365,1.3293505365759888,3,0.18999862670898438,0.18999862670898438,-0.9212517738342285,-2.972501754760742,1.3950004577636719,1,0.05294032088433398,1.383329147765367,32.799999237060554,-4.111119673861888,31.76499938964844,1.2145083381668789,32.279998779296875,0.05294032088433398
5367,2021-03-10,32.775001525878906,34.22999954223633,32.685001373291016,34.22999954223633,6903716.0,-0.038715343820627024,1.1237117186086691,-1.0737996368294422,39.764614351475615,43.44621610782874,1.6220807031646416,2.3453482524506555,1.1465354657187845,-2.7332202868746087,11.309452274863808,1.5449981689453125,-0.2546487504008894,-2.073998260498044,-4.871962718242884,0.7239661972467957,-3.472980489370464,-0.6750160316256242,3.069939705656587,43.6330230139273,-2.7784248236581846,1.3989822288724214,3,1.5099983215332031,1.5099983215332031,0.6674976348876953,-1.6250028610229492,1.8849983215332031,2,0.08619364810743302,1.2666713843745177,34.095001220703125,1.383329147765367,32.799999237060554,-4.111119673861888,31.76499938964844,0.08619364810743302
5368,2021-03-11,33.959999084472656,34.044998168945305,33.02000045776367,33.049999237060554,5085683.0,0.036155530234165845,-1.1134029943487125,-0.6254303010599843,38.70829528967888,41.838267106398334,0.24493395105287874,1.1209491172364494,0.04214564056653103,-3.8566049968858955,11.617823671786937,1.2699966430663991,-0.38933024626820156,-0.827500724792479,-3.647887833441132,1.992886383856174,-2.237694279116809,0.582692829531851,1.6308457097917994,88.01498448402971,45.02745916444282,1.4101935543243274,3,0.3250007629394531,0.3250007629394531,-0.6299991607666016,-2.810000419616699,-0.7249984741211009,3,0.03592465411051604,1.1237117186086691,32.775001525878906,1.2666713843745177,34.095001220703125,1.383329147765367,32.799999237060554,0.03592465411051604
5369,2021-03-12,33.69499969482422,33.904998779296875,33.27000045776367,33.71500015258789,3788074.0,-0.007803280235352039,2.1750097752176774,-0.02197852870036194,39.41637103859489,39.99153190848138,0.16604589437895356,1.306023835770958,0.3877861133504368,-3.5312275311989865,11.592273246974138,0.6899986267089844,-0.6068535655197351,-0.9992500305175795,-3.835376284967168,1.8368762239320091,-2.4173131577423774,0.41881309670721834,1.656994448405463,78.00753618408079,35.450464560105466,1.4180631272247946,3,0.18500137329101562,0.5900001525878906,-0.46124935150146484,-2.520000457763672,-0.375,4,0.04614928978363042,-1.1134029943487125,33.959999084472656,1.1237117186086691,32.775001525878906,1.2666713843745177,34.095001220703125,0.04614928978363042
5370,2021-03-15,34.125,34.36999893188477,33.654998779296875,33.889999389648445,4716572.0,0.012761546492663589,-1.0283639590502982,-11.749761586877387,45.98607024496553,38.82764999444386,-0.5770310261706229,0.7751832294045755,0.023486705784037554,-3.891988206555176,11.159350249863278,0.7150001525878977,-0.7995868920685254,-0.47999973297119425,-3.266955940616171,2.3069564746737825,-1.8734778367936826,0.9134783708512941,1.0024745312569934,88.01960140574958,42.41278809665914,1.3934781038224875,3,-0.5725002288818359,0.15999984741210938,-0.9600000381469727,-2.717500686645508,-0.25500106811522727,0,0.03956039484603946,2.1750097752176774,33.69499969482422,-1.1134029943487125,33.959999084472656,1.1237117186086691,32.775001525878906,0.03956039484603946
5371,2021-03-16,34.529998779296875,35.080001831054695,34.21500015258789,34.30500030517578,4448633.0,0.011868096096611769,-3.271626102027011,0.9574378287124502,46.21072219060936,38.8850031325189,-1.194667858391334,0.23287627954742618,-0.29927309556804005,-4.219659713116215,10.161557017401622,0.9550018310546946,-1.008918041788533,0.019749069213865766,-2.6322618421807746,2.671759980608506,-1.3062563864834544,1.345754524911186,-2.919998168945316,77.03536757269005,30.22991175799291,1.3260054556973209,3,-1.18499755859375,-0.24499893188476562,-1.1799993515014648,-2.8350000381469727,0.034999847412109375,1,0.02693311144086641,-1.0283639590502982,34.125,2.1750097752176774,33.69499969482422,-1.1134029943487125,33.959999084472656,0.02693311144086641
5372,2021-03-17,34.240001678466804,34.80500030517578,33.96500015258789,34.529998779296875,5068179.0,-0.00839841039913225,1.0,-1.28888474449829,45.004513430244785,40.187466730183566,-1.0574122189670803,0.4689454687474708,0.0775751659078523,-3.847328758371468,9.788199762529032,0.8400001525878906,-1.255949671429164,-0.2207481384277301,-2.853077836680292,2.411581559824832,-1.536912987554011,1.0954167106985508,-2.5606010437011832,59.22332074730995,11.85917745243431,1.3161648491262816,3,-0.895000457763679,0.044998168945305395,-0.8575019836425852,-2.3375024795532298,0.5900001525878906,2,0.03650700755619729,-3.271626102027011,34.529998779296875,-1.0283639590502982,34.125,2.1750097752176774,33.69499969482422,0.03650700755619729
5373,2021-03-18,33.935001373291016,34.689998626708984,33.564998626708984,34.485000610351555,5929025.0,-0.008907718756556049,1.3437615484568282,1.8965680535641687,40.40873443778284,41.43032119819785,-0.5508937988213418,0.7099268738289908,0.45381092990326977,-3.4643652310417252,9.521676163681578,1.125,-1.4864726222166098,-0.461998558044435,-3.079641704253227,2.1556445881643604,-1.770820131148831,0.8468230150599609,-2.187588714599613,36.740354197533584,-6.598472464126452,1.3088215731043975,3,-0.5850000381469727,0.34999847412109375,-0.16375207901000977,-1.987502098083496,1.1749992370605398,3,0.02136432723682491,1.0,34.240001678466804,-3.271626102027011,34.529998779296875,-1.0283639590502982,34.125,0.02136432723682491
5374,2021-03-19,33.650001525878906,34.09999847412109,32.81999969482422,33.299999237060554,44810280.0,-0.008398403886213601,1.048004296888125,-0.6363686805984181,40.33379762890922,42.27520278670286,0.03309305435857368,0.8037999017140294,0.7355067488303106,-3.096120598197537,9.040101520402665,1.279998779296868,-1.5845287683857094,-0.5994985580444308,-3.019456984514356,1.8204598684254947,-1.809477771279397,0.6104806551905355,-1.8359370837402373,36.72571002251671,-4.690304255099818,1.209979213234963,3,0.05249977111816406,0.6349983215332031,0.18249845504760742,-1.5200023651123047,0.4699974060058665,4,-0.012332864686742773,1.3437615484568282,33.935001373291016,1.0,34.240001678466804,-3.271626102027011,34.529998779296875,-0.012332864686742773
5375,2021-03-22,35.2400016784668,35.29499816894531,33.884998321533196,34.049999237060554,6963376.0,0.04725111680500471,1.1692381729296502,3.39998474131077,50.66099217311608,42.94379008726413,-1.3124079305007754,-0.9021555947708961,-0.8176290413163088,-4.580410509905949,8.192075216947895,1.6449966430664062,-1.3111126025119333,1.0347515106201186,-1.2704543418107477,3.3399573630509813,-0.11785141559531098,2.187354436835548,-3.3606184885498074,97.77791820667503,52.74769844950424,1.1526029262154318,3,-1.2500019073486328,-0.9550018310546875,-1.360002040863037,-3.0150022506713867,-1.5600013732910156,0,-0.0544835951246786,1.048004296888125,33.650001525878906,1.3437615484568282,33.935001373291016,1.0,34.240001678466804,-0.0544835951246786
5376,2021-03-23,34.330001831054695,35.52000045776367,34.21500015258789,35.27000045776367,5176592.0,-0.025822922930453518,-1.230765970349745,-0.789913191773092,49.27416305264477,44.000406609616256,-0.4085288133171119,-0.046521698973712944,0.08492638836187183,-3.5377829133539187,8.458552180944073,1.3050003051757812,-0.9412047131744501,0.1577516555786218,-2.1188720985112894,2.434375409668533,-0.9805602214663338,1.2960635326235774,-2.3139940419765708,55.925989242557016,6.985465689202783,1.1383118770449565,3,-0.1600017547607493,-0.04500198364258523,-0.3300023078918528,-2.0400028228759766,-0.7650032043457102,1,-0.013399442896440683,1.1692381729296502,35.2400016784668,1.048004296888125,33.650001525878906,1.3437615484568282,33.935001373291016,-0.013399442896440683
5377,2021-03-24,34.455001831054695,35.345001220703125,34.09999847412109,34.10499954223633,4163401.0,0.0036411300126097945,-5.9165969080137115,-0.3723434044193842,60.92418040482186,46.46883828907659,-0.30190839672503245,-0.25508906045188695,-0.055245707750685824,-3.5315945939630424,8.70750807157547,1.2450027465820384,-0.6529853126937724,0.32750148773194354,-1.885956447774923,2.5409594232388066,-0.7792274800214898,1.4342304554853769,-2.2287544818554395,60.555617563991795,5.673484684776703,1.1067289677534318,3,-0.2850017547607493,-0.17000198364258523,-0.18500185012818093,-1.8950023651123118,-0.7350006103515696,2,0.003192476848314918,-1.230765970349745,34.330001831054695,1.1692381729296502,35.2400016784668,1.048004296888125,33.650001525878906,0.003192476848314918
5378,2021-03-25,34.185001373291016,34.77000045776367,33.44499969482422,34.31999969482422,4606931.0,-0.007836321097516974,1.5603883251817972,-0.3857069677714606,62.46139630559549,49.02939665207665,0.0037605509801537096,-0.08099496675581008,0.21450801442475154,-3.130484331427823,8.889820226330219,1.3250007629394531,-0.6114197682398341,0.11575088500976705,-2.022279439703638,2.2537812097231686,-0.953264277346932,1.184766047366466,-1.7611288375778926,50.55560343548713,-10.451915267437933,1.0690151623567012,3,-0.015001296997070312,0.09999847412109375,0.2649989128112793,-1.6250019073486328,-2.4550018310546875,3,0.018867937161108905,-5.9165969080137115,34.455001831054695,-1.230765970349745,34.330001831054695,1.1692381729296502,35.2400016784668,0.018867937161108905
5379,2021-03-26,35.125,35.314998626708984,34.424999237060554,34.424999237060554,4845873.0,0.027497399120873345,-1.5428526275061485,-5.18525530532081,62.09049506985282,50.81877718817525,-0.7957413213338924,-1.1488074510273805,-0.6935424228723974,-3.9414378269886114,9.03287534308744,1.1299972534179688,-0.35628690726957046,1.0994995117187472,-0.9037403396018036,3.102739363039298,0.09787958605846825,2.101119437379026,-2.515359788963842,80.96384036003376,14.912294196976248,1.0016199256602765,3,-0.9549999237060547,-0.8400001525878906,-0.6749997138977051,-2.565000534057617,-2.875,4,-0.00042702888678847195,1.5603883251817972,34.185001373291016,-5.9165969080137115,34.455001831054695,-1.230765970349745,34.330001831054695,-0.00042702888678847195
5380,2021-03-29,34.880001068115234,35.33000183105469,34.665000915527344,35.20000076293945,2966292.0,-0.006975058558996938,1.293099365973008,-0.4571419229323047,54.58260754540341,51.748986672041255,-0.4831960480416768,-1.0236292123579531,-0.4490872326513653,-3.584752848535821,9.247905576339514,0.6650009155273438,-0.1667502190922434,0.8972505569457994,-0.9852358389975677,2.7797369528891664,-0.043992641025887735,1.8384937549174865,-2.095739242275428,69.15666726108513,2.723700153745071,0.9412431979716852,3,-0.7100009918212891,-0.595001220703125,-0.3274998664855957,-2.217500686645508,-3.5150012969970703,0,-0.021789051403590665,-1.5428526275061485,35.125,1.5603883251817972,34.185001373291016,-5.9165969080137115,34.455001831054695,-0.021789051403590665
5381,2021-03-30,35.53499984741211,35.72999954223633,34.794998168945305,35.009998321533196,4760986.0,0.01877863415249803,1.0437168038288838,-1.6406313329995692,67.46836573818106,54.24497026181195,-1.0958877046572297,-1.7319863362183412,-1.0796213144368778,-4.123202789311495,9.789112442202066,0.9350013732910227,0.05914204588528804,1.5297492980957017,-0.41783962681231657,3.47733822300372,0.5559548356416926,2.503543760549711,-2.586593703656874,91.46609593672109,21.234133211051827,0.9737944624540108,3,-1.260000228881836,-1.25,-0.9824986457824707,-2.872499465942383,-3.0349998474121094,1,-0.05220204165475528,1.293099365973008,34.880001068115234,-1.5428526275061485,35.125,1.5603883251817972,34.185001373291016,-0.05220204165475528
5382,2021-03-31,36.15499877929688,36.29499816894531,35.290000915527344,35.40999984741211,4546826.0,0.017447556902970618,-1.0406101986359992,1.4190414601892027,64.96252387113957,56.97316908774047,-1.5820465856036563,-2.3421149709503553,-1.6937205594111546,-4.63527676921273,9.938320761375591,1.0049972534179688,0.1848416659175527,2.067248344421394,-0.09719054948620709,4.231687238328998,0.9850288974675934,3.1494677913751943,-2.9840651636631605,95.08773808408425,25.985519829501754,1.0822194469538022,3,-1.5974998474121165,-1.8699989318847727,-1.5437474250793528,-3.4924983978271555,-4.604999542236332,2,-0.07163601825568267,1.0437168038288838,35.53499984741211,1.293099365973008,34.880001068115234,-1.5428526275061485,35.125,-0.07163601825568267
5383,2021-04-01,36.599998474121094,37.025001525878906,36.42499923706055,36.59000015258789,4704718.0,0.012308109800823086,-2.529423644380617,0.013420585057630045,69.32802371561566,60.194749764041184,-1.7983804869546844,-2.579109178545778,-2.1473543688141774,-4.969147210533954,9.111618323791115,0.8700027465820241,0.2987075233095666,2.296248054504396,0.03150296648018269,4.560993142528609,1.1638755104922893,3.4286205985165026,-3.1166584031562152,83.65374316839669,15.03034623870812,1.132372544012105,4,-1.3649978637695312,-2.2824974060058594,-1.9262471199035645,-3.937498092651367,-5.104997634887695,3,-0.07868845282751413,-1.0406101986359992,36.15499877929688,1.0437168038288838,35.53499984741211,1.293099365973008,34.880001068115234,-0.07868845282751413
5384,2021-04-06,36.41999816894531,37.30500030517578,36.35499954223633,37.290000915527344,4521201.0,-0.0049180413300577985,1.1111092273131862,-87.0148798168638,65.79491240100941,61.87629645602933,-1.3232933983860065,-2.1423251334392575,-1.9505331824069714,-4.692945267044735,8.058378939026825,0.9500007629394531,0.4596514332419801,1.883497810363771,-0.23473785332213737,4.001733474049679,0.8243799785208168,2.942615642206725,-2.5116587233907524,66.47718405918562,0.2945832712290297,1.0591178318429548,4,-1.0449981689453125,-1.9624977111816406,-1.7462468147277832,-3.757497787475586,-5.954998016357422,1,-0.12877536690015712,-2.529423644380617,36.599998474121094,-1.0406101986359992,36.15499877929688,1.0437168038288838,35.53499984741211,-0.12877536690015712
5385,2021-04-07,36.15999984741211,36.34000015258789,35.81999969482422,36.23500061035156,3293743.0,-0.007138888923802877,2.649127973123101,0.08620750133733218,61.44665069706712,63.22879508318737,-1.0270775123522782,-1.7051197559580515,-1.65237115593699,-4.3185989614980045,6.91936608296814,0.5999984741210938,0.7130210164258699,1.4554994583129854,-0.6152855590142252,3.526284475640196,0.4201069496493801,2.4908919669765908,-1.7761278815105754,54.382490706432826,-9.996566731971633,1.0353925086636064,4,-0.7849998474121094,-1.7024993896484375,-1.48624849319458,-3.497499465942383,-5.534999847412109,2,-0.10813052720994243,1.1111092273131862,36.41999816894531,-2.529423644380617,36.599998474121094,-1.0406101986359992,36.15499877929688,-0.10813052720994243
5386,2021-04-08,35.900001525878906,36.400001525878906,35.56999969482422,36.310001373291016,4384169.0,-0.007190219099290518,1.813564801344842,5.466609022938813,61.70664032424417,63.315735074234304,-0.5821764676932872,-1.3733755537959382,-1.3404857432459494,-3.9546629404839635,6.629330659073203,0.8300018310546875,1.0044072087283524,1.1052511215209933,-1.0105315615599437,3.2210338046019302,0.04735977998052476,2.1631424630614617,-1.1071715924789771,30.27299231380864,-33.3224044670269,1.0578913415404683,4,-0.5250015258789062,-1.4425010681152344,-1.133751392364502,-3.1450023651123047,-4.280000686645508,3,-0.12632316328710003,2.649127973123101,36.15999984741211,1.1111092273131862,36.41999816894531,-2.529423644380617,36.599998474121094,-0.12632316328710003
5387,2021-04-09,35.599998474121094,35.845001220703125,35.33000183105469,35.82500076293945,3851957.0,-0.008356630612997407,2.886740848435993,0.5487862745280473,61.75016381403217,63.236709241838376,-0.11474154835516259,-0.8968618607090448,-0.957484395126805,-3.540633683096736,6.245259356156875,0.5699996948242188,1.0438411977526485,0.6639982223510756,-1.2517842207133185,2.57978066541547,-0.293892999181125,1.6218894438832763,-0.4554646886725422,13.670726666589406,-51.11898993231995,0.9578912215321989,4,0.2650012969970703,-1.1424980163574219,-0.8337483406066895,-2.7574987411499023,-4.254999160766605,4,-0.08707861255596938,1.813564801344842,35.900001525878906,2.649127973123101,36.15999984741211,1.1111092273131862,36.41999816894531,-0.08707861255596938
5388,2021-04-12,35.18000030517578,35.834999084472656,34.919998168945305,35.474998474121094,3392379.0,-0.011797701880538636,-1.245394293417188,1.3110896359968127,60.59556881836213,63.07060632500608,0.515444533170502,-0.4013556385751684,-0.4976320534591352,-3.0114067225798635,5.708886419052689,0.9150009155273509,1.168677067798093,0.18299999237060405,-1.678866295555558,2.044866280296766,-0.747933151592477,1.113933136333685,2.125,10.901547310201252,-55.06536965103375,0.9309331439630802,4,0.8050003051757812,-0.7224998474121094,-0.4375004768371582,-1.9875011444091797,-3.77499961853027,0,-0.10318365652717676,2.886740848435993,35.599998474121094,1.813564801344842,35.900001525878906,2.649127973123101,36.15999984741211,-0.10318365652717676
5389,2021-04-13,35.25,35.78499984741211,35.14500045776367,35.14500045776367,3566285.0,0.001989758221062843,-11.190517711171662,-0.35593286091139503,50.08770468050533,62.57117267335074,0.5196919232770014,-0.3677396641325643,-0.510829502953797,-2.9781662481472395,5.143527221934777,0.6399993896484375,1.1489669921964492,0.17524967193603658,-1.5847739993816674,1.9352733432537406,-0.704762163722819,1.0552615075948921,2.0073002624511744,22.297370442349603,-38.00794712014874,0.880011835658852,4,0.7999992370605469,-0.7924995422363281,-0.9900002479553223,-2.0575008392333984,-4.389999389648441,1,-0.10652479888699584,-1.245394293417188,35.18000030517578,2.886740848435993,35.599998474121094,1.813564801344842,35.900001525878906,-0.10652479888699584
5390,2021-04-14,35.474998474121094,35.814998626708984,35.29999923706055,35.4900016784668,3638231.0,0.006382935436059389,-1.8219014872025334,-0.1428882833787466,61.415738029133145,61.89865848345653,0.43356348881908957,-0.5127003665887173,-0.690875501977942,-3.0950133419127326,4.955283702785243,0.5649986267089844,1.1472267450882754,0.3327482223510714,-1.3767327013799644,2.042229146082107,-0.5219922395144465,1.1874886842165893,1.7355557464599656,37.49993556269264,-22.394387439789604,0.8547404618655188,4,0.6375007629394531,-1.012497901916504,-1.1899986267089844,-2.282499313354492,-3.5649986267089844,2,-0.14122617440527818,-11.190517711171662,35.25,-1.245394293417188,35.18000030517578,2.886740848435993,35.599998474121094,-0.14122617440527818
5391,2021-04-15,35.459999084472656,35.915000915527344,35.29499816894531,35.42499923706055,3110046.0,-0.0004228157940409094,-3.2033801869835647,-2.3328248156623443,60.24463880467928,61.374449031627606,0.48813814314596016,-0.4473934126254875,-0.6429051023849297,-2.9729275343875443,5.269370199051547,0.6200027465820312,1.0857630903310067,0.27124881744384766,-1.4185914934549686,1.961089128342664,-0.5736713380055605,1.1161689728932558,1.7047440150756898,54.27129898709556,-5.31054884591871,0.8449201554494096,4,0.6525001525878906,-0.6449985504150391,-1.1749992370605469,-2.2674999237060547,-3.604999542236328,3,-0.13635079552469087,-1.8219014872025334,35.474998474121094,-11.190517711171662,35.25,-1.245394293417188,35.18000030517578,-0.13635079552469087
5392,2021-04-16,35.4900016784668,35.685001373291016,35.064998626708984,35.60499954223633,4412492.0,0.0008460968631913701,3.5090858648911083,-3.28566757493188,63.98716166489492,60.78101991488086,0.395473985238219,-0.3994263727493177,-0.6332666512732885,-2.898813369085815,5.413989362971843,0.6200027465820312,1.14313326677879,0.23875141143798828,-1.394869999396704,1.8723728222726805,-0.5780592939793578,1.0555621168553344,1.6298465224694851,57.28662674344632,-3.295002189845576,0.8168107054173465,4,0.62249755859375,-0.49500083923339844,-1.2050018310546875,-2.097501754760742,-3.105003356933601,4,-0.10904481984235814,-3.2033801869835647,35.459999084472656,-1.8219014872025334,35.474998474121094,-11.190517711171662,35.25,-0.10904481984235814
5393,2021-04-19,34.65999984741211,35.67499923706055,34.61999893188477,35.51499938964844,3637016.0,-0.023386920028191538,-1.2566818302360403,7.434916738539109,44.89571338243731,58.458886690595065,1.0296231106678562,0.5140300146512544,0.23464122556536893,-1.9740526931316396,5.396369589961894,1.0550003051757741,1.0102757309047092,-0.6275003433227511,-2.167643850666366,0.9126431640208637,-1.3975720969945584,0.1425714103490563,2.415851352884353,3.0888690544567656,-52.646083912086695,0.770071753671807,4,0.8500003814697266,0.4025001525878906,-0.375,-0.7300004959106445,-2.5,0,-0.09564340878971855,3.5090858648911083,35.4900016784668,-3.2033801869835647,35.459999084472656,-1.8219014872025334,35.474998474121094,-0.09564340878971855
5394,2021-04-20,33.235000610351555,34.93000030517578,32.90999984741211,34.580001831054695,7427808.0,-0.0411136538757646,-1.0250603275854817,1.5731016851601671,35.65822687982862,55.59350626645745,2.1851057143188655,2.0093655150779384,1.6656504727741037,-0.4646526684934571,5.3284436063378475,2.020000457763672,0.8204956877147822,-2.031749534606938,-3.672669749629719,-0.39082931958415656,-2.852209642118332,-1.2112894270955437,3.742616499208438,10.81532936503379,-41.43641626776096,0.820460107511392,4,1.4200000762939524,1.8274993896484446,1.049999237060554,0.7599992752075266,-0.795001983642571,1,-0.055062430874036505,-1.2566818302360403,34.65999984741211,3.5090858648911083,35.4900016784668,-3.2033801869835647,35.459999084472656,-0.055062430874036505
5395,2021-04-21,33.31999969482422,33.93000030517578,32.97999954223633,33.595001220703125,6181818.0,0.0025575171629812488,1.0105842745614106,0.20446191545844178,28.557585712565967,51.91027797627098,1.8493679346660628,1.868972684668563,1.545541410693552,-0.4702068774482271,6.232231179038627,0.9500007629394531,0.5354040596012695,-1.850750350952147,-3.7085783088877164,0.007077606983422413,-2.7796643299199317,-0.9218363719843623,3.4135603790069027,13.643916861209812,-32.25753461569189,0.9289139789677839,4,1.0925006866455078,1.7425003051757812,0.7625007629394531,0.6750001907348633,-0.10499954223632812,2,-0.07382950501211394,-1.0250603275854817,33.235000610351555,-1.2566818302360403,34.65999984741211,3.5090858648911083,35.4900016784668,-0.07382950501211394
5396,2021-04-22,33.86999893188477,34.22499847412109,33.424999237060554,33.59999847412109,4247790.0,0.0165065798948969,-1.5806471460477955,-0.9818143986683829,27.576045036660858,48.113153667674176,1.096431967454265,1.3520652867101361,0.9896330111770837,-0.9428239833058285,6.952609580813007,0.9049987792968679,0.29243254103607796,-1.2777509689330984,-3.1899972750505228,0.634495337184326,-2.2338741219918106,-0.32162781587438616,2.6341475283612112,34.594542580246326,-4.87511112772043,0.9561231530587139,4,0.5425014495849538,1.1925010681152273,0.04875087738036399,0.1250009536743093,-0.6049995422363281,3,-0.05786829484153144,1.0105842745614106,33.31999969482422,-1.0250603275854817,33.235000610351555,-1.2566818302360403,34.65999984741211,-0.05786829484153144
5397,2021-04-23,34.564998626708984,34.84000015258789,33.630001068115234,33.810001373291016,3585618.0,0.020519625531193908,-1.1704061035273188,2.7962813828959097,30.96350949463985,44.82070263170503,0.2672859971266277,0.7017056131674337,0.3197283954482799,-1.5592869958241664,7.570588927371697,1.2099990844726562,0.1084987173648031,-0.5882511138916016,-2.4927252027590683,1.3162229749758652,-1.5404881583253385,0.36398593054213535,1.7234990367669667,59.85530360306169,24.901654468840213,0.9522370444337348,4,-0.1524982452392578,0.4975013732910156,-0.7499980926513672,-0.5699987411499023,-1.125,4,-0.07840298545183777,-1.5806471460477955,33.86999893188477,1.0105842745614106,33.31999969482422,-1.0250603275854817,33.235000610351555,-0.07840298545183777
5398,2021-04-26,34.830001831054695,34.904998779296875,34.240001678466804,34.549999237060554,3486998.0,0.007666807894531225,2.0930350156581987,0.37086571206257135,35.35915056602248,43.184196618984714,-0.0587653708044229,0.5138470405931344,0.04424795769934775,-1.7593823659708008,7.789803988786144,0.664997100830071,-0.06624410916368362,-0.35549793243407635,-2.212180623219659,1.5011847583515063,-1.2838392778268712,0.5728434129587185,1.255785963457427,95.04958161089753,61.43622651789456,0.9283413453927924,4,-0.41750144958496804,0.2324981689453054,-1.0150012969970774,-0.8350019454956126,-1.730003356933608,0,-0.07019820215287831,-1.1704061035273188,34.564998626708984,-1.5806471460477955,33.86999893188477,1.0105842745614106,33.31999969482422,-0.07019820215287831
5399,2021-04-27,35.110000610351555,35.400001525878906,34.49499893188477,34.84000015258789,5088055.0,0.008039011328653256,1.1294121342949168,0.9642784158253721,40.366980825024356,40.84544581852818,-0.4031019716511537,0.2452405380956577,-0.2551185819290609,-1.970828981650918,8.285264604393744,0.9050025939941335,-0.2243949350430796,-0.0747491836547951,-1.931546883680923,1.7820485163713329,-1.0031480336678626,0.8536496663582724,0.7852399073345637,88.01650091662972,54.674438858683665,0.928398850013065,4,-0.6975002288818288,-0.047500610351555395,-1.2925000190734792,-1.1150007247924734,-2.06500244140625,1,-0.08402166652397303,2.0930350156581987,34.830001831054695,-1.1704061035273188,34.564998626708984,-1.5806471460477955,33.86999893188477,-0.08402166652397303
5400,2021-04-28,34.11999893188477,35.040000915527344,34.115001678466804,34.509998321533196,3801513.0,-0.028197142160541477,-3.625066758220927,-1.4444397349496174,35.59869411518531,38.107007519695514,0.4184884597014431,1.2389046894841798,0.6923288857510741,-0.9160586252471745,8.942896806605106,0.9949989318847514,-0.37724003156750996,-1.0267507553100543,-2.9400563280384233,0.8865548174183147,-1.9834035416742353,-0.07009796894587339,1.5961271455849086,35.18981718446708,1.3992464170077454,0.9566527863641836,4,0.17750167846678977,0.9875011444091726,-0.1262483596801829,-0.1249990463256907,-0.7399978637695384,2,-0.04923799407290852,1.1294121342949168,35.110000610351555,2.0930350156581987,34.830001831054695,-1.1704061035273188,34.564998626708984,-0.04923799407290852
5401,2021-04-29,33.68000030517578,34.674999237060554,33.46500015258789,34.31999969482422,5593121.0,-0.012895622522948513,-1.2616811767809784,1.6410266442349672,34.81014033499321,34.86511626081755,0.6475366728899346,1.615640613994806,1.0671805938566905,-0.4072046659690258,9.50903976425145,1.2099990844726634,-0.4620077756640768,-1.3739994049072237,-3.3853917436757044,0.637392933861257,-2.3796955742914676,-0.36830323552297983,1.8677581984904492,11.11111111111111,-24.182487181006355,1.0056961693842417,4,0.6124992370605469,1.427499771118164,0.45749950408935547,0.3149995803833008,-0.6150016784667969,3,-0.013806417707081575,-3.625066758220927,34.11999893188477,1.1294121342949168,35.110000610351555,2.0930350156581987,34.830001831054695,-0.013806417707081575
5402,2021-04-30,33.564998626708984,34.14500045776367,33.52000045776367,33.74499893188477,4061085.0,-0.003414539115937143,-3.6296871909350363,0.28125074505878134,36.57522179456201,33.94061719549807,0.5149087494220908,1.6091595782843768,1.1528801417080814,-0.21796834048892322,9.662881067322433,0.625,-0.6496809716368759,-1.3595010757446317,-3.405631758072559,0.6866296065832955,-2.3825664169085954,-0.3364357345806681,1.8244943575819974,5.1678761318405755,-31.839234108818783,1.0230653411639647,4,0.5900020599365234,1.542501449584961,0.662501335144043,0.43000125885009766,-0.5999984741210938,4,-0.008937859357509903,-1.2616811767809784,33.68000030517578,-3.625066758220927,34.11999893188477,1.1294121342949168,35.110000610351555,-0.008937859357509903
5403,2021-05-03,33.720001220703125,34.310001373291016,33.560001373291016,33.665000915527344,3754503.0,0.0046179830280344,-4.66039039557782,-0.3055567329292466,37.45903894739475,34.14070742522764,0.2375230881459771,1.293658561087419,0.9704171875055678,-0.3104937175122444,9.229372628436971,0.75,-0.8404613145649904,-1.0604986190795884,-3.013385410916541,0.8923881727573644,-2.0369420149980684,-0.08405522316110847,1.520722175375127,13.178340420582396,-24.628248172474386,0.9764433959184782,5,0.4699993133544922,1.3874988555908203,0.5074987411499023,0.27499866485595703,-0.720001220703125,0,-0.008303753969683303,-3.6296871909350363,33.564998626708984,-1.2616811767809784,33.68000030517578,-3.625066758220927,34.11999893188477,-0.008303753969683303
5404,2021-05-04,31.729999542236328,33.424999237060554,31.53499984741211,33.235000610351555,10665576.0,-0.059015468755232225,1.0053061777913517,-27.363503953391465,26.19202479429032,33.877867323197016,2.225639394538028,3.0717732434516876,2.86445764860332,1.722904446788938,9.107637949485767,2.1850013732910156,-1.1216403440252165,-2.816000366210936,-5.046562501699185,-0.5854382307226871,-3.931281433955057,-1.7007192984668151,3.370880440921958,5.563470339513395,-30.94837548780135,1.1152810677441232,5,1.7375011444091797,2.690000534057617,2.497500419616699,2.265000343322754,1.9949989318847585,1,0.04317677124643926,-4.66039039557782,33.720001220703125,-3.6296871909350363,33.564998626708984,-1.2616811767809784,33.68000030517578,0.04317677124643926
5405,2021-05-05,32.25,32.689998626708984,31.97500038146973,32.61999893188477,6777604.0,0.016388290742692657,1.8039239152386297,0.24584629188877394,30.824402000229696,34.238795874704664,1.7186301703613935,2.3650852541450362,2.2678728751284467,1.2525590606934998,9.493804732839454,0.9599990844726562,-1.2388363673406104,-2.1004999160766573,-4.419092963938802,0.21809313178548706,-3.259796440007726,-0.9412033921455887,2.565609572298591,22.770709922588306,-11.01985095895618,1.1592965239310706,5,1.2175006866455078,2.1700000762939453,1.9774999618530273,1.744999885559082,1.720001220703125,2,0.024651106013807933,1.0053061777913517,31.729999542236328,-4.66039039557782,33.720001220703125,-3.6296871909350363,33.564998626708984,0.024651106013807933
5406,2021-05-06,31.364999771118164,32.46500015258789,30.92499923706055,32.40999984741211,7897068.0,-0.02744186756222744,1.6666666666666605,2.8243326838018694,27.64228549996578,33.869770986407545,2.4707543661941713,3.0492511253890484,3.101015991967259,2.1856060029660114,10.349776277156518,1.5400009155273402,-1.2048967099563939,-2.7587500572204604,-5.314212483539443,-0.20328763090148172,-4.0364812703799515,-1.4810188440609693,3.188161023189508,12.998530469100317,-17.083812922654452,1.27773121315949,5,1.7975006103515625,2.75,2.8625001907348633,2.630000114440918,2.8500003814697266,3,0.06424362543284778,1.8039239152386297,32.25,1.0053061777913517,31.729999542236328,-4.66039039557782,33.720001220703125,0.06424362543284778
5407,2021-05-07,32.5,32.5,31.565000534057614,32.09000015258789,6558732.0,0.03618684001799277,3.5609747020348332,-0.3923443229460412,38.66737463344106,34.23735143834294,1.1309624149235162,1.7603531262122516,1.914672723257972,1.116438229021874,11.46174382584916,1.135000228881836,-1.1132305800435205,-1.468749904632567,-4.02325461190172,1.0857548026365862,-2.74600225826714,-0.19149755099799393,1.6903446385829568,46.52879672015122,12.493623526641706,1.277252353634576,5,0.6625003814697266,1.614999771118164,1.7799997329711914,1.494999885559082,1.4949989318847727,4,0.017384573129507253,1.6666666666666605,31.364999771118164,1.8039239152386297,32.25,1.0053061777913517,31.729999542236328,0.017384573129507253
5408,2021-05-10,31.54999923706055,32.5,31.420000076293945,32.44499969482422,4410949.0,-0.02923079270582918,1.1492512952876204,-2.1829287581760073,40.695748775337954,34.2738812106,1.750890479641452,2.555480366584778,2.801232772245509,2.1300501770499274,13.039799110487419,1.0799999237060547,-1.0820772516638684,-2.2372506141662534,-4.940873127281986,0.4663718989494825,-3.5890618707241195,-0.8854393576083872,2.3138108613701682,24.999999999999964,-11.477762785052086,1.3518112565578675,5,1.4325008392333949,2.5650005340576136,2.871250152587887,2.4450006484985316,2.409999847412106,0,0.04484947542772666,3.5609747020348332,32.5,1.6666666666666605,31.364999771118164,1.8039239152386297,32.25,0.04484947542772666
5409,2021-05-11,31.4950008392334,31.54999923706055,30.31999969482422,30.65500068664551,7605527.0,-0.001743213919401576,1.5894810388859324,-0.9385471764861326,39.88921113603282,34.750605324027504,1.3848013542667914,2.4398311536108963,2.769888661935326,2.239884439926101,14.905955206264027,1.2299995422363317,-1.1293893918479512,-2.104499053955081,-4.900369933970289,0.6913718260601271,-3.5024344939626886,-0.7065636139474734,2.0749281730603,49.57812970298464,9.79019017918133,1.3979354400076047,5,1.0024986267089844,2.3174991607666016,3.28125,2.5325002670288086,2.4499988555908203,1,0.047785334836118576,1.1492512952876204,31.54999923706055,3.5609747020348332,32.5,1.6666666666666605,31.364999771118164,0.047785334836118576
5410,2021-05-12,30.46500015258789,31.61000061035156,30.459999084472656,31.46999931335449,5214821.0,-0.03270362467691801,-1.2660099633000215,-1.1964273550074713,32.08839735102519,34.44818943691995,2.0582659762280358,3.241441025062514,3.708340976412593,3.3070734333808502,16.817749576190437,1.1500015258789027,-1.26758637915367,-2.883999824523926,-5.8640328844540335,0.09603323540618192,-4.37401635448898,-1.393983294558872,2.7149373416094704,6.651396214000988,-32.39749958060697,1.490016529965054,5,1.8500003814697266,2.895000457763672,4.451250076293945,3.702500343322754,1.9749984741210938,2,0.10700798638454212,1.5894810388859324,31.4950008392334,1.1492512952876204,31.54999923706055,3.5609747020348332,32.5,0.10700798638454212
5411,2021-05-13,30.625,30.96500015258789,29.790000915527344,30.22500038146973,5241479.0,0.005251923407540771,1.1759246667879364,-0.39800990303828343,28.037933448270252,33.49960184288753,1.5861413247422291,2.846588804121538,3.477719137828146,3.181178867313207,18.84958840358217,1.1749992370605469,-1.4828381516595073,-2.4822500228881808,-5.5250269321741285,0.5605268863977635,-4.003638477531155,-0.9608615682452069,2.2117449582725826,30.811784744021057,-5.373693695472976,1.5213884546429726,5,1.4250011444091797,2.470001220703125,4.291250228881836,3.5425004959106445,2.009998321533196,3,0.10922452965561225,-1.2660099633000215,30.46500015258789,1.5894810388859324,31.4950008392334,1.1492512952876204,31.54999923706055,0.10922452965561225
5412,2021-05-14,31.6200008392334,31.7549991607666,30.60000038146973,31.0,5335407.0,0.03248982332190686,1.5955102172026108,1.550003576282111,33.453614197113865,33.05455464841188,0.3198654766716764,1.630382091882069,2.440900161923942,2.219150382865891,20.888299982556447,1.1549987792968714,-1.5782928402670393,-1.2937491416931124,-4.187058779127426,1.5995604957412013,-2.7404039604102692,0.15290567702404445,0.7901999530548522,67.52769527455976,37.18583236202754,1.4466548187171573,5,-0.012500762939449572,1.2325000762939453,3.2962493896484375,2.547499656677246,1.3350009918212962,4,0.08206828730170912,1.1759246667879364,30.625,-1.2660099633000215,30.46500015258789,1.5894810388859324,31.4950008392334,0.08206828730170912
5413,2021-05-17,31.34499931335449,31.78000068664551,31.1299991607666,31.68000030517578,3774957.0,-0.008697075223909945,1.4299042763685437,-0.5403234489738843,30.582786426143585,33.54241705195113,0.2486972598706494,1.733158260047066,2.7417552582180384,2.526897758125987,22.625968565109186,0.6500015258789098,-1.6550417962473603,-1.4030006408691413,-4.254612253886396,1.448610972148117,-2.8288064473777688,0.02280516563948609,0.6983734961872337,78.14063199381181,52.81833738650137,1.4258058065086288,5,-0.10499954223632457,1.5075016021728551,3.8162508010864293,2.822501182556156,0.995000839233402,0,0.08454297899445984,1.5955102172026108,31.6200008392334,1.1759246667879364,30.625,-1.2660099633000215,30.46500015258789,0.08454297899445984
5414,2021-05-18,31.40500068664551,31.90500068664551,31.165000915527344,31.70000076293945,3590951.0,0.0019142247441510385,1.0992903580134243,0.8805946355266523,34.51229047203621,33.952182437707414,0.1539345138193724,1.6116589828482581,2.7254402308477914,2.519963167224528,22.9860168291118,0.7399997711181676,-1.7564819060379975,-1.2514992713928201,-4.1542948084464975,1.6512962656608536,-2.702897039919659,0.19989849713401853,-1.6149997711181676,76.35933550311177,50.12536779340259,1.4513977685268373,5,-0.2600002288818395,1.4475002288818324,3.816249847412106,2.762499809265133,1.6499996185302699,1,0.08135641910409563,1.4299042763685437,31.34499931335449,1.5955102172026108,31.6200008392334,1.1759246667879364,30.625,0.08135641910409563
5415,2021-05-19,30.86000061035156,31.28499984741211,30.270000457763672,31.09499931335449,5719090.0,-0.017353926584236845,2.3008122516956417,0.7966055668703519,34.103740721308114,34.67012190674545,0.5375579346241679,2.0689908546276463,3.275328178957867,3.096478558798953,23.546642555453012,1.1350002288818395,-1.9072033418611767,-1.6734993934631355,-4.665036664110833,1.3180378771845653,-3.169268028786984,-0.17773075813928685,-1.0276996994018504,50.59100759422414,21.5169576030366,1.4957686353238497,5,0.2849998474121129,1.9925003051757848,4.39374923706055,3.3074998855590856,2.215000152587887,2,0.09996756394871364,1.0992903580134243,31.40500068664551,1.4299042763685437,31.34499931335449,1.5955102172026108,31.6200008392334,0.09996756394871364
5416,2021-05-20,31.90999984741211,31.979999542236328,30.78000068664551,31.20000076293945,4884794.0,0.03402460195377777,1.823531787704976,-3.021289374792032,41.56044140738679,34.9915737705172,-0.47718404826116156,0.9113499337641287,2.200770502142234,2.0773148743006757,24.183861042231793,1.1999988555908168,-1.7547371885026664,-0.5255002021789537,-3.460572895179858,2.4095724908219474,-1.993036548679406,0.9420361443214986,-2.0362449409484853,95.90644840340333,61.172567848508805,1.467536346500451,5,-0.7649993896484375,0.9425010681152344,3.377500057220459,2.5475006103515625,1.4350013732910156,3,0.016609175237581653,2.3008122516956417,30.86000061035156,1.0992903580134243,31.40500068664551,1.4299042763685437,31.34499931335449,0.016609175237581653
5417,2021-05-21,31.854999542236328,32.21500015258789,31.73500061035156,32.0,4377260.0,-0.0017236071901843841,-1.4935149863759942,-0.20422626019492487,40.39154768919101,34.9577736498342,-0.5847963869449515,0.7936025252583434,2.2726209633964345,2.1547612095788367,25.42873609657611,0.4799995422363317,-1.6734873577107408,-0.4450005531311021,-3.211514891842235,2.3215137855800307,-1.8282577224866685,0.9382566162244643,-1.8969948503417946,81.49096828603369,42.21160411868256,1.383257169355566,5,-0.8524990081787109,0.8825016021728516,3.608750343322754,2.6025009155273438,2.625,4,0.024485914001118436,1.823531787704976,31.90999984741211,2.3008122516956417,30.86000061035156,1.0992903580134243,31.40500068664551,0.024485914001118436
5418,2021-05-25,32.384998321533196,32.924999237060554,32.264999389648445,32.31999969482422,4897730.0,0.01663785235953763,-6.542888283379359,-0.4482649759279718,53.972095579764336,36.52253858802659,-1.0995208830942786,0.07487733716964584,1.72777652821879,1.656426112388715,26.54006158509411,1.0699996948242259,-1.4513091037041548,0.20724840164184144,-2.2916785825146206,2.7061753857983035,-1.0422150904363932,1.4567118937200725,-2.2915739019970616,79.66097311463301,34.62482840550209,1.249463492078231,5,-1.0274982452392472,0.3475017547607493,3.1687517166137766,2.072502136230476,1.4350013732910227,1,0.01760085036479664,-1.4935149863759942,31.854999542236328,1.823531787704976,31.90999984741211,2.3008122516956417,30.86000061035156,0.01760085036479664
5419,2021-05-26,32.15999984741211,32.78499984741211,31.959999084472656,32.634998321533196,2927137.0,-0.006947614197388541,1.1290300351443676,-7.307823229063428,49.433961358799834,38.44982347777933,-0.8607939069126473,0.07118726024841493,1.9435517886821145,1.9128198923311288,28.303243062826933,0.8250007629394531,-1.4378942144013322,0.12974996566772745,-1.9542298842698074,2.213729815605266,-0.91223995930104,1.1717398906364949,-1.8400494424740224,71.18645041897014,22.36997952444159,1.0419899249687685,5,-0.8024997711181605,0.4350013732910156,3.1262502670288086,2.2975006103515625,1.009998321533196,2,0.005597024441225784,-6.542888283379359,32.384998321533196,-1.4935149863759942,31.854999542236328,1.823531787704976,31.90999984741211,0.005597024441225784
5420,2021-05-27,32.439998626708984,32.439998626708984,31.854999542236328,32.185001373291016,6107465.0,0.008706429745813704,3.58827753343506,-0.5368380475112112,57.31789622931811,41.703152675673536,-0.9288564544722178,-0.3595611209189542,1.6435309274096923,1.6554653081260469,29.835328161145863,0.5849990844726562,-1.3766208593697584,0.4937487602233901,-1.3580691210779463,2.3455666415247265,-0.43216018042727455,1.4196577008740583,-1.9116443152011016,77.38923365436656,23.048882553648617,0.925908940650668,5,-0.8424987792968714,0.15500259399414062,2.4187517166137695,2.0175018310546875,0.75,3,0.018958128992041523,1.1290300351443676,32.15999984741211,-6.542888283379359,32.384998321533196,-1.4935149863759942,31.854999542236328,0.018958128992041523
5421,2021-05-28,33.21500015258789,33.264999389648445,32.31999969482422,32.52000045776367,3886426.0,0.023890306987893073,1.377363198403077,2.725518355623373,55.118110881252335,44.11031897391114,-1.4503501575968798,-1.2344777938029594,0.844043774347881,0.9130337972618321,30.582377242655546,0.9449996948242259,-1.2781478279676364,1.2920002937316895,-0.4780348179563845,3.062035405419767,0.4069827378876525,2.1770178495757264,-2.494914247035794,96.73207340181466,39.69327265488347,0.885017555844038,5,-1.4475002288818324,-0.6199989318847656,1.5225000381469727,1.2425003051757812,0.20999908447266336,4,-0.004214944723928804,3.58827753343506,32.439998626708984,1.1290300351443676,32.15999984741211,-6.542888283379359,32.384998321533196,-0.004214944723928804
5422,2021-05-31,33.264999389648445,33.455001831054695,33.014999389648445,33.150001525878906,2550067.0,0.0015053209944562163,-1.2857142857143702,0.16546462484220792,64.09203295497716,47.83356858822599,-1.3884808101011465,-1.3787961921029463,0.7789839686729394,0.8993395646936122,31.30374907155908,0.44000244140625,-0.9880122492475181,1.3569994926452722,-0.358696972890435,3.0726959581809794,0.49915125987741504,2.214847725413126,-2.2904221356867147,88.12486439962717,25.916650168393495,0.8578482327678539,5,-1.4024982452392614,-0.6699981689453196,1.4725008010864187,1.1925010681152273,0.034999847412109375,0,0.0024049851953273915,1.377363198403077,33.21500015258789,3.58827753343506,32.439998626708984,1.1290300351443676,32.15999984741211,0.0024049851953273915
5423,2021-06-01,33.439998626708984,33.764999389648445,33.299999237060554,33.419998168945305,3700812.0,0.005260761769771749,-2.5769473421660773,0.17392025476021822,65.67282684440306,51.295850407377856,-1.3801946239683645,-1.6610088706591952,0.6004797288960617,0.7551656713593076,32.147928282784775,0.5,-0.6480100321605313,1.5459988594055183,-0.1110066487575665,3.2030043675686066,0.7174961053239741,2.3745016134870625,-2.1677704234960977,82.98425188987278,18.38617628865714,0.828502754081544,6,-1.4224987030029297,-0.8449974060058594,1.297501564025879,1.0175018310546875,0.01500320434571023,1,0.031100507124323995,-1.2857142857143702,33.264999389648445,1.377363198403077,33.21500015258789,3.58827753343506,32.439998626708984,0.031100507124323995
5424,2021-06-02,33.09999847412109,33.47999954223633,32.705001831054695,33.43000030517578,3629912.0,-0.010167469095418435,2.6046379588722366,-16.499713904247784,73.88937999230822,55.71647699304454,-0.8654895134825438,-1.2786672561650931,0.9421395843199107,1.0883211213816324,31.702739391271905,0.7749977111816335,-0.4158046791018961,1.1374987602233801,-0.6021691699922656,2.8771666904390223,0.2676647951155573,2.007332725331203,-1.478782304807222,65.18319535845114,-6.466126992604771,0.8698339651078213,6,-0.8274984359741069,-0.5049972534179616,1.6375017166137766,1.3575019836425852,-0.5749969482421804,2,0.021752303743036716,-2.5769473421660773,33.439998626708984,-1.2857142857143702,33.264999389648445,1.377363198403077,33.21500015258789,0.021752303743036716
5425,2021-06-03,33.044998168945305,33.584999084472656,32.71500015258789,33.459999084472656,2899044.0,-0.0016616407163517755,1.6165345387377672,1.257571554075918,72.36597261738291,59.139313794155214,-0.5229461582838795,-1.223798687716446,0.9469364039906907,1.1468652243337019,31.19542632382968,0.8699989318847656,-0.11289215643000006,1.0427485466003361,-0.7597734758354733,2.8452705690361455,0.14148753538243142,1.9440095578182408,-1.1236523487845993,50.172915379700314,-25.541523952663994,0.9012610112179039,6,-0.2949981689453054,-0.6299972534179616,1.6925020217895579,1.4125022888183665,0.06500244140625,3,0.0037827207422111986,2.6046379588722366,33.09999847412109,-2.5769473421660773,33.439998626708984,-1.2857142857143702,33.264999389648445,0.0037827207422111986
5426,2021-06-04,33.380001068115234,33.56999969482422,32.900001525878906,33.044998168945305,3217462.0,0.010137779323127871,-1.1440072266066077,-0.8072341207831635,68.52631075957008,62.26539857975288,-0.7012440669939366,-1.475765897796066,0.5939241984372359,0.8003052815306901,30.04409006727841,0.6699981689453125,0.1480417187630465,1.2770013809204102,-0.5992915464164028,3.153294308257223,0.3388549172520072,2.2151478445888166,-1.200543748226245,63.679319974663926,-12.530750807179956,0.9381464636684056,6,-0.5700016021728516,-1.147500991821289,1.3224992752075195,1.0774993896484375,-0.460002899169929,4,-0.005692104114033203,1.6165345387377672,33.044998168945305,2.6046379588722366,33.09999847412109,-2.5769473421660773,33.439998626708984,-0.005692104114033203
5427,2021-06-07,33.064998626708984,33.384998321533196,32.845001220703125,33.345001220703125,3429812.0,-0.009436861333930291,2.000010596475691,-0.8358214053906152,67.95405323291418,63.818949430102876,-0.21965194175670888,-1.1765892142430516,0.8828559245473429,1.0973307830236791,28.89083365924047,0.539997100830071,0.47109349719898574,0.9337490081787081,-0.9842613917396932,2.8517594080971094,-0.025256191780492543,1.8927542081379087,-0.6635654170536682,33.96204007600555,-40.268692902033806,0.9590051999592002,6,-0.25499916076660156,-1.0149974822998047,1.6350011825561523,1.3925018310546875,-0.06999969482421164,0,0.01088766445799183,-1.1440072266066077,33.380001068115234,1.6165345387377672,33.044998168945305,2.6046379588722366,33.09999847412109,0.01088766445799183
5428,2021-06-08,32.96500015258789,33.380001068115234,32.884998321533196,32.93000030517578,2846345.0,-0.0030242999629317424,-6.91980225212775,-0.12499829702592608,66.14906304952268,65.6761829512943,-0.03210417522526399,-1.0173047888416242,0.9637884241471184,1.1876895954372628,27.591898075650377,0.49500274658203836,0.660593108941832,0.76300048828125,-1.1690725769690644,2.6950735535315644,-0.20303604434390365,1.7290370209064072,-0.3726676777335385,29.545356025072472,-42.58133882226657,0.9660365326251572,6,-0.1550006866455078,-0.9149990081787109,1.666250228881836,1.4925003051757812,0.5400009155273438,1,0.010162265521675318,2.000010596475691,33.064998626708984,-1.1440072266066077,33.380001068115234,1.6165345387377672,33.044998168945305,0.010162265521675318
5429,2021-06-09,33.0,33.27000045776367,32.759998321533196,32.96500015258789,2655382.0,0.0010617275064492837,-1.2921263554926508,1.0,74.76851320397508,67.61514039292285,0.07217008805347547,-0.9842350324901474,0.8794326028449007,1.1536941216035714,25.685764974760204,0.5100021362304759,0.8828266555372082,0.7227503776550321,-1.2106138099112655,2.6561145652213334,-0.2439317161281167,1.689432471438181,-0.24349415707447264,32.758643369214916,-40.35338691121209,0.96668209378315,6,0.042499542236328125,-1.2224998474121058,1.6487503051757812,1.4575004577636719,-0.33499908447265625,2,0.013787934274384739,-6.91980225212775,32.96500015258789,2.000010596475691,33.064998626708984,-1.1440072266066077,33.380001068115234,0.013787934274384739
5430,2021-06-10,33.72499847412109,33.904998779296875,33.075000762939446,33.165000915527344,4602073.0,0.021969650730941925,-1.2432443578402326,15.999999999999797,72.71588375435057,69.57044848993377,-0.5044283029959047,-1.5309739599490655,0.12038334341767865,0.41891688963708873,23.48573690962337,0.904998779296875,0.9388529072141409,1.2847489356994544,-0.5526038672980107,3.1221017386969194,0.3660725342007183,2.203425337198187,-0.9650001525878906,84.2794556145986,13.470343278445938,0.918676401498733,6,-0.4199981689453054,-1.8774986267089773,0.21875190734863992,0.6950016021728587,-1.9749984741210866,3,-0.03558182364820561,-1.2921263554926508,33.0,-6.91980225212775,32.96500015258789,2.000010596475691,33.064998626708984,-0.03558182364820561
5431,2021-06-11,33.970001220703125,34.14500045776367,33.61999893188477,33.860000610351555,3127278.0,0.007264722243650823,1.2826198729537117,0.19643051771118683,75.26882896580264,70.81231471335882,-0.7052344144784186,-1.594267532557879,-0.17764108754627728,0.17408306327622824,20.800582900583667,0.5250015258788991,1.0746113937753279,1.362501621246338,-0.3859363551452901,3.1109395976379695,0.4882826330505239,2.236720609442152,-1.210002899169929,87.36469551326196,17.167056078016444,0.8742189881958151,6,-0.5450000762939453,-2.002500534057617,-0.026250839233398438,0.4499988555908203,-3.1600017547607386,4,-0.025316472753831976,-1.2432443578402326,33.72499847412109,-1.2921263554926508,33.0,-6.91980225212775,32.96500015258789,-0.025316472753831976
5432,2021-06-14,34.21500015258789,34.509998321533196,34.049999237060554,34.27000045776367,2631681.0,0.0072122143974329145,-1.3895923746111156,-0.4999999999999677,73.46155275724259,71.67772870367433,-0.895472700777276,-1.7232389303346025,-0.49389546373937776,-0.08233378092029398,19.09634885187731,0.539997100830071,1.1352699060956084,1.477750587463376,-0.3456713605395123,3.3011725354662644,0.5660396134619319,2.3894615614648202,-1.2057014465332117,83.14296177455398,13.558163671771894,0.9117109740014437,6,-0.6075000762939453,-2.065000534057617,-0.5762500762939453,-0.10000038146972656,-3.25,0,-0.03784895448976455,1.2826198729537117,33.970001220703125,-1.2432443578402326,33.72499847412109,-1.2921263554926508,33.0,-0.03784895448976455
5433,2021-06-15,33.99499893188477,34.549999237060554,33.99499893188477,34.514999389648445,1949279.0,-0.00642996404272933,-1.134614679235594,9.454501317797199,73.55580323039379,71.64066461901716,-0.6576214346656144,-1.3644849156125574,-0.36352111870441917,0.11503449093976315,17.30666783257683,0.5550003051757812,1.1616387927756406,1.1252493858337473,-0.6568587040595517,2.9073574757270464,0.2341953408870978,2.016303430780397,-0.6855603027343875,68.9944122172546,-0.37176853191472503,0.8910540449466504,6,-0.362499237060554,-1.8249988555908274,-0.3562488555908274,0.12000083923339133,-1.9949989318847727,1,-0.029416091525806043,-1.3895923746111156,34.21500015258789,1.2826198729537117,33.970001220703125,-1.2432443578402326,33.72499847412109,-0.029416091525806043
5434,2021-06-16,33.959999084472656,34.11999893188477,33.65999984741211,34.049999237060554,2435296.0,-0.0010295587148640983,2.999999999999815,0.17307706415289487,70.8218936129519,71.4691002851915,-0.5451274916538154,-1.1892289886246061,-0.41459992462949913,0.14069985058357304,15.433840610142683,0.45999908447266336,1.123568389424733,0.9624996185302734,-0.7421270826045614,2.6671263196651047,0.11018626796285957,1.8148129690976873,-0.4024483337402387,59.99994827523771,-8.006383749681177,0.8523133505674158,6,-0.30500030517578125,-1.789999008178711,-0.41124916076660156,0.1550006866455078,-2.3499984741210973,2,-0.01339805737996791,-1.134614679235594,33.99499893188477,-1.3895923746111156,34.21500015258789,1.2826198729537117,33.970001220703125,-0.01339805737996791
5435,2021-06-17,33.94499969482422,34.259998321533196,33.65999984741211,33.71500015258789,3805347.0,-0.00044167815232054597,-2.5294012049949655,-2.5555461365657286,62.62973586220637,70.81392529659553,-0.43475647461011135,-0.9815853320372341,-0.47924643252318333,0.15807827492461257,12.999317648923736,0.5999984741210866,1.0572842902408723,0.793250274658206,-0.6324770383167078,2.218977587633116,0.0803866181707491,1.5061139311456628,0.6049995422363352,34.94630712814841,-28.210837087017246,0.7128636564874553,6,-0.29000091552734375,-1.7749996185302734,-0.7899999618530273,-0.13249969482421875,-1.8800010681152344,3,-0.03770802152907493,2.999999999999815,33.959999084472656,-1.134614679235594,33.99499893188477,-1.3895923746111156,34.21500015258789,-0.03770802152907493
5436,2021-06-18,32.439998626708984,34.15999984741211,32.415000915527344,33.96500015258789,7310718.0,-0.044336458437049586,-1.2158759530706555,-6.6304546133050275,40.506331336582264,67.76417841922532,1.0313391696585015,0.5956996033963264,0.9353601736504515,1.6646347439344424,11.617226368948293,1.7449989318847656,0.9342253975642265,-0.738250732421875,-2.084271731501204,0.6077702666574574,-1.4112612319615394,-0.06524023288221059,2.0922006225586003,1.1708539032334682,-56.397915909298064,0.6730104995396662,6,1.042501449584961,-0.26999855041503906,0.39750194549560547,1.3725013732910156,-0.1999969482421804,4,-0.021269995558535038,-2.5294012049949655,33.94499969482422,2.999999999999815,33.959999084472656,-1.134614679235594,33.99499893188477,-0.021269995558535038
5437,2021-06-21,32.634998321533196,32.740001678466804,31.76499938964844,32.424999237060554,4064615.0,0.006011088257681374,3.642803945432277,-0.13770417990343517,40.77893136175337,64.94527489836206,0.8592933087127221,0.48710580154162386,0.6600396671010884,1.4889460037440827,10.62890220310759,0.9750022888183629,0.8290686775424092,-0.5822509765625057,-1.8065343308023145,0.6420323776773031,-1.1943926536824137,0.029890700557402283,1.8125129943847824,31.238742533260037,-22.160277147461912,0.6121416771199053,6,0.5225009918213033,-0.22499847412108664,-0.062497138977043676,0.9125022888183665,-1.3099975585937464,0,-0.05592152442020015,-1.2158759530706555,32.439998626708984,-2.5294012049949655,33.94499969482422,2.999999999999815,33.959999084472656,-0.05592152442020015
5438,2021-06-22,32.955001831054695,33.049999237060554,32.27000045776367,32.634998321533196,2741123.0,0.009805531667833822,2.058828809286891,1.5238328792008975,48.33145744843382,62.00782425885747,0.6009150224375404,0.2234515293816699,0.2753176412845093,1.1705110719724274,10.223277162035064,0.7799987792968821,0.7435188422020502,-0.29074764251708274,-1.4586984409051738,0.8772031558710083,-0.8747230417111282,0.29322775667696277,1.3315587692871134,47.69550905207443,-4.038861449976906,0.5839753991940447,6,0.2024974822998047,-0.5450019836425852,-0.7250013351440501,0.5924987792968679,-1.0550022125244212,1,-0.06038542157177351,3.642803945432277,32.634998321533196,-1.2158759530706555,32.439998626708984,-2.5294012049949655,33.94499969482422,-0.06038542157177351
5439,2021-06-23,32.34000015258789,33.259998321533196,32.34000015258789,33.24499893188477,3032300.0,-0.01866186145640769,-1.0331478671387466,-2.8280901689176074,42.81349085680032,58.68533615912966,1.2431843439736312,0.8987069802376482,0.8148634299733573,1.791105419221438,9.485263631514103,0.9199981689453054,0.6655206796536746,-0.9147493362426786,-2.049782620862608,0.22028394837725074,-1.4822659785526469,-0.3472326939327104,1.7952667751123172,23.046132629206635,-27.692510848514477,0.5675166423099655,6,0.8174991607666087,0.06999969482421875,-0.2937498092651367,1.2075004577636719,0.384998321533196,2,-0.010513300896217936,2.058828809286891,32.955001831054695,3.642803945432277,32.634998321533196,-1.2158759530706555,32.439998626708984,-0.010513300896217936
5440,2021-06-24,33.05500030517578,33.05500030517578,32.314998626708984,32.52000045776367,3555935.0,0.022108848151340288,1.7663622038261069,-0.5911608497723777,46.92525730222971,55.536050418732664,0.47287853865628904,0.24468891620639965,0.02390653180403035,1.078168327424514,8.639607965586734,0.7400016784667969,0.6208310952088212,-0.230499267578125,-1.3042626505588757,0.8432641154026257,-0.7673809590684968,0.3063824239122468,0.9380505702413231,53.86224087538917,4.563854353351125,0.5368816914903751,6,0.10249900817871804,-0.6450004577636719,-1.0562496185302734,0.49250030517578125,-0.9200019836425852,3,-0.043715010784554864,-1.0331478671387466,32.34000015258789,2.058828809286891,32.955001831054695,3.642803945432277,32.634998321533196,-0.043715010784554864
5441,2021-06-25,33.075000762939446,33.279998779296875,32.889999389648445,33.06999969482422,2339438.0,0.0006050660287100218,-1.1369731300231414,0.009347793535677322,50.10022169558894,52.94034696743782,0.349304242973723,0.2252088573863773,-0.07290077888547586,1.054061145684102,8.519650465379891,0.3899993896484304,0.5379650124849391,-0.20349884033203836,-1.2810161281873178,0.8740184475232411,-0.7422574842596745,0.3352598035955978,0.7843670233315407,86.46877234683242,33.77510795979677,0.5387586439276395,6,0.08249855041505327,-0.41000080108641157,-1.0762500762939382,0.4724998474121165,0.33499908447266336,4,-0.030536722991165277,1.7663622038261069,33.05500030517578,-1.0331478671387466,32.34000015258789,2.058828809286891,32.955001831054695,-0.030536722991165277
5442,2021-06-28,33.345001220703125,33.47999954223633,32.775001525878906,32.81999969482422,2592791.0,0.008163278957992182,-1.2926844397027628,104.97787948146113,53.682175557140894,50.732166114854174,-0.06379212425328262,-0.04057084484873741,-0.41912147284696744,0.7842765500053659,8.493041985785094,0.7049980163574219,0.42363954842733165,0.06250152587890767,-1.0153986595628268,1.1404017113206422,-0.4764485668419596,0.6014516185997749,0.38870446177050866,88.84310548118816,31.84899665594139,0.5389500927208664,6,-0.3325023651123047,-0.2025012969970703,-1.3462505340576172,0.2024993896484375,-0.060001373291015625,0,-0.03313838661820934,-1.1369731300231414,33.075000762939446,1.7663622038261069,33.05500030517578,-1.0331478671387466,32.34000015258789,-0.03313838661820934
5443,2021-06-29,34.47999954223633,34.794998168945305,33.24499893188477,33.299999237060554,5307343.0,0.0340380350872056,-1.4030978868366468,2.2476130963625924,61.8210713682867,49.73207475433582,-1.2547036449368463,-1.1527627444293955,-1.5919652135331148,-0.3403909658885027,8.8744389108685,1.5499992370605327,0.293253920485121,1.1454998016357436,-0.057478670606776916,2.348478273878264,0.5440105655144833,1.7469890377570039,-2.715000152587887,87.29844012693125,26.11350498805114,0.6014892361212603,6,-1.2000007629394531,-1.2000007629394531,-2.6099987030029297,-0.9324989318847656,0.2700004577636719,1,-0.09150228599719545,-1.2926844397027628,33.345001220703125,-1.1369731300231414,33.075000762939446,1.7663622038261069,33.05500030517578,-0.09150228599719545
5444,2021-06-30,33.81999969482422,34.685001373291016,33.74499893188477,34.39500045776367,4613500.0,-0.019141527151229853,-1.593101996790434,-0.48728865612776295,50.76675632272245,48.41396591661538,-0.68911940809393,-0.45962153954739904,-0.9323213187534733,0.3182231262658206,8.764522840517522,0.9400024414062429,0.13757640884683298,0.4494998931884737,-0.7669484310134465,1.665948217390394,-0.15872426891248637,1.0577240552894338,-1.9944003295898405,60.685538141596226,2.3218581454068,0.6082241621009616,6,-0.5400009155273438,-0.5400009155273438,-1.7749996185302734,-0.27249908447265625,1.549999237060554,2,-0.0567711441046459,-1.4030978868366468,34.47999954223633,-1.2926844397027628,33.345001220703125,-1.1369731300231414,33.075000762939446,-0.0567711441046459
5445,2021-07-01,33.169998168945305,34.22999954223633,32.860000610351555,34.09999847412109,4839448.0,-0.019219442097700212,1.3025144894086114,1.6173896890528285,43.93937642473027,48.795415370854045,-0.17948794520850697,0.21104522808511916,-0.29297635277873013,0.9421281754186097,8.498050330114387,1.3699989318847727,-0.02894124816882737,-0.20675163269043395,-1.4174290713896198,1.003925806008752,-0.8120903520400304,0.39858708665916254,-1.2850108276367074,19.554321757029534,-33.68928946399652,0.6053387193495932,7,0.1100006103515696,0.1100006103515696,-1.1937475204467702,0.3775024414062571,2.0800018310546946,3,-0.013415728652069747,-1.593101996790434,33.81999969482422,-1.4030978868366468,34.47999954223633,-1.2926844397027628,33.345001220703125,-0.013415728652069747
5446,2021-07-02,33.189998626708984,33.71500015258789,33.025001525878906,33.205001831054695,4373834.0,0.0006029683107551254,-3.000022114353321,0.016132472497279927,41.96078196712486,48.926732104784215,-0.09153916019992892,0.18559602092101102,-0.3413515105690692,0.9075386172872157,8.217177314132508,0.6899986267089844,-0.18453780705910106,-0.17725105285644815,-1.3907995444556747,1.0362974387427784,-0.7840252986560614,0.4295231929431651,-1.2468110688476521,20.54444507393356,-27.72256384008802,0.6067742457996135,7,0.3425006866455078,0.09000015258789062,-1.0937480926513672,0.3575019836425781,2.375,4,-0.03178669324580197,1.3025144894086114,33.169998168945305,-1.593101996790434,33.81999969482422,-1.4030978868366468,34.47999954223633,-0.03178669324580197
5447,2021-07-05,33.424999237060554,33.44499969482422,32.990001678466804,33.154998779296875,1555329.0,0.007080464600033309,1.9354580692794718,-17.996186117459533,45.539913390348794,48.61656054277477,-0.22651370263501747,-0.022189036469207224,-0.6249864634961071,0.6705838259973547,7.8831742976042065,0.45499801635741477,-0.2950329374021976,0.03974952697754475,-1.1655741039386243,1.2450731578937138,-0.5629122884805398,0.6424113424356293,-1.4247754669775432,29.19893227770316,-15.766823981034523,0.6026618154580847,7,0.12999916076659446,-0.14500045776367898,-1.2437486648559641,0.12250137329100852,1.9150009155273366,0,-0.00044874764370417264,-3.000022114353321,33.189998626708984,1.3025144894086114,33.169998168945305,-1.593101996790434,33.81999969482422,-0.00044874764370417264
5448,2021-07-06,33.299999237060554,33.650001525878906,33.05500030517578,33.415000915527344,1983857.0,-0.003739715866961202,1.0341821264386555,-0.425931420336503,44.90741422091673,48.849218694343264,-0.05300320318395535,0.13617693329965874,-0.5596192041741901,0.7734828487921277,7.501327646733161,0.595001220703125,-0.1999271832787528,-0.10200042724608949,-1.2919469758607107,1.0879461213685317,-0.6969737015533966,0.4929728470612176,-1.2438799790002975,24.109503713319512,-18.1715363514771,0.59497327430731,7,0.25499916076659446,-0.02000045776367898,-1.0712480545044016,0.24750137329100852,1.604999542236321,1,-0.0004504321318947735,1.9354580692794718,33.424999237060554,-3.000022114353321,33.189998626708984,1.3025144894086114,33.169998168945305,-0.0004504321318947735
5449,2021-07-07,33.455001831054695,33.865001678466804,33.15999984741211,33.384998321533196,2721190.0,0.00465473265902161,-1.7115431170451068,-0.6087172853021813,46.29911559090843,48.77964739308535,-0.03711265532047037,0.017928938662528537,-0.7827094716487153,0.5911483477471293,7.059267501345603,0.7050018310546946,-0.10845795352021526,0.030252075195321027,-1.144636489457639,1.2051406398482811,-0.557192207131159,0.6176963575218011,-1.3441049947767354,43.43077989736589,0.21277710770094416,0.5874442823264812,7,0.32999801635741477,-0.1750030517578196,-1.1487512588501048,0.0924987792968679,1.375,2,0.038708656346365,1.0341821264386555,33.299999237060554,1.9354580692794718,33.424999237060554,-3.000022114353321,33.189998626708984,0.038708656346365
5450,2021-07-08,32.525001525878906,33.505001068115234,31.57500076293945,33.384998321533196,7205660.0,-0.027798542946499305,2.5090841624502853,-12.285052585687557,50.703083242304515,48.84663200938708,0.9049681820389708,0.8995388124206798,0.09890825091467548,1.4825428828591924,7.707273308582921,1.9300003051757848,-0.09982061561072442,-0.8397483825683594,-2.0712748519438478,0.391778086807129,-1.4555116172561,-0.22398514788061874,2.269996643066399,41.48473288800783,-6.7606426116554985,0.6157632346877434,7,0.6599979400634695,0.6599979400634695,-0.09125089645385742,1.0224990844726562,2.079998016357422,3,0.08747109216097071,-1.7115431170451068,33.455001831054695,1.0341821264386555,33.299999237060554,1.9354580692794718,33.424999237060554,0.08747109216097071
5451,2021-07-09,33.110000610351555,33.130001068115234,32.55500030517578,32.639999389648445,4041219.0,0.01798613549663286,1.2548955076518018,-0.5465150836353193,53.6907663114389,48.847586537642414,0.363703211465193,0.26014492441634474,-0.5144885787301305,0.8537247642113144,8.503199662708601,0.6049995422363281,0.009245868792660872,-0.21174926757813495,-1.4140024911083486,0.9905039559520787,-0.8128758793432453,0.38937734418697545,1.6205976104736308,67.0305342239838,15.946803373940455,0.6011266117651073,7,0.07499885559082031,0.07499885559082031,-0.5275001525878835,0.4375000000000071,1.2150001525878906,4,0.06463302175172392,2.5090841624502853,32.525001525878906,-1.7115431170451068,33.455001831054695,1.0341821264386555,33.299999237060554,0.06463302175172392
5452,2021-07-12,32.919998168945305,33.5,32.830001831054695,33.115001678466804,2780632.0,-0.005738521229348703,-2.573359917805251,-0.41490000649312764,49.72241381396632,47.50329125382903,0.5443200949166567,0.36696934341070886,-0.3519698124171171,1.0174391948756707,8.784543406968021,0.6699981689453054,0.043191003074291245,-0.33700160980225036,-1.4744380385345721,0.8004348189300714,-0.9057198241684148,0.23171660456391407,1.7474881027221656,58.73348769802226,6.922870511219841,0.5687182143661612,7,0.21000289916992898,0.2650012969970703,-0.39874839782714133,0.6275024414062571,0.960002899169929,0,0.08034631242047907,1.2548955076518018,33.110000610351555,2.5090841624502853,32.525001525878906,-1.7115431170451068,33.455001831054695,0.08034631242047907
5453,2021-07-13,32.99499893188477,33.154998779296875,32.584999084472656,32.919998168945305,3709882.0,0.0022782736060482645,1.8860710595188659,-0.3846123750465051,55.6808151068445,48.04929778539814,0.26431518633945217,0.22473195953655534,-0.4591463502703945,0.9166390161784577,9.23050144772945,0.5699996948242188,0.05892987013969275,-0.21200084686278586,-1.299670440018673,0.8756687462931012,-0.755835643440733,0.3318339497151612,1.610637629608135,62.008628875081385,6.2885317547184485,0.5438347965779448,7,-0.0924987792968821,0.19000053405760298,-0.5649986267089915,0.5525016784667898,0.9550018310546733,1,0.07107141374800952,-2.573359917805251,32.919998168945305,1.2548955076518018,33.110000610351555,2.5090841624502853,32.525001525878906,0.07107141374800952
5454,2021-07-14,33.505001068115234,33.59000015258789,32.68000030517578,32.990001678466804,4730071.0,0.015456952651621947,1.6569433306602512,6.866588678092292,54.04676289842423,49.172340726919685,-0.32974464318461116,-0.3384581762934147,-0.9319078697131573,0.3613468539895379,9.92550261293174,0.9099998474121094,0.04485571100577346,0.3207511901855469,-0.7185618509201177,1.3600642312912115,-0.19890533036728186,0.8404077107383756,1.0400227774066053,95.78168187497634,38.18138356129226,0.5196565205528307,7,-0.7849998474121094,-0.32000160217285867,-1.0750007629394531,0.042499542236328125,-0.02000045776367898,2,0.04178473859276899,1.8860710595188659,32.99499893188477,-2.573359917805251,32.919998168945305,1.2548955076518018,33.110000610351555,0.04178473859276899
5455,2021-07-15,32.665000915527344,33.40999984741211,32.455001831054695,33.380001068115234,3983023.0,-0.02507088869748675,1.464518288451013,-1.3883514562531671,46.78683943195775,49.70856933412335,0.48174950056039734,0.42238687299096966,-0.08042388838464376,1.1582969987009548,10.570124035587614,1.0499992370605398,-0.15119416808898478,-0.45524902343750284,-1.454172069312861,0.5436740224378553,-0.9547105463751819,0.04421249950017625,1.8206224683428474,18.50214934141708,-33.98222358623165,0.49946152293768004,7,0.05500030517578125,0.519998550415032,-0.2550010681152344,0.8824996948242188,1.6650009155273509,3,0.0662789179503196,1.6569433306602512,33.505001068115234,1.8860710595188659,32.99499893188477,-2.573359917805251,32.919998168945305,0.0662789179503196
5456,2021-07-16,31.75,32.669998168945305,31.61000061035156,32.654998779296875,6162670.0,-0.028011660489266843,1.2673803773092507,1.2657322883376994,38.64769293926255,48.94276706178044,1.3086210313392783,1.3523816740240804,0.8641958045249325,2.042612855482531,10.519749566074461,1.0599975585937464,-0.24876117707437118,-1.335750007629393,-2.4718386427162002,-0.19966137254258243,-1.9037943251727967,-0.7677056900859895,2.6774109314515755,7.07067787956745,-39.12855253841092,0.5680443175434047,7,0.970001220703125,1.4349994659423757,0.8262500762939453,1.7975006103515625,2.6300010681152344,4,0.0899212454247662,1.464518288451013,32.665000915527344,1.6569433306602512,33.505001068115234,1.8860710595188659,32.99499893188477,0.0899212454247662
5457,2021-07-19,30.809999465942386,31.5,30.21500015258789,31.415000915527344,7347119.0,-0.029606316033310653,2.3161302707451954,0.6685107907604074,23.13327988297904,46.52341880200958,2.054754154201138,2.2647631734813167,1.7869128548332505,2.9404026303932618,10.254246360359879,1.5349998474121094,-0.27442909190526876,-2.1845005989074657,-3.7021265143632043,-0.6668746834517272,-2.943313556635335,-1.4256876411795965,3.560363262138946,17.62960928457765,-22.40542191057732,0.7588129577278687,7,1.2300014495849574,1.6949996948242152,1.8862514495849574,2.737501144409176,4.385000228881832,0,0.11408637967951174,1.2673803773092507,31.75,1.464518288451013,32.665000915527344,1.6569433306602512,33.505001068115234,0.11408637967951174
5458,2021-07-20,30.96500015258789,31.07999992370605,30.420000076293945,31.01499938964844,4127083.0,0.0050308565184118414,6.333319204849146,0.08264316902852194,27.43087721583734,44.426947871446124,1.7139408847509898,2.058576751876103,1.6466995076049997,2.743663974068383,10.363907513452748,0.6599998474121058,-0.29119965675702986,-1.929999828338623,-3.698701370557906,-0.16129828611934016,-2.814350599448268,-1.045649057228978,3.2391480724737036,22.22222222222222,-14.57273519491541,0.884350771109642,7,0.9375,1.539999008178711,1.9137496948242188,2.582500457763672,4.645000457763672,1,0.09413857261950387,2.3161302707451954,30.809999465942386,1.2673803773092507,31.75,1.464518288451013,32.665000915527344,0.09413857261950387
5459,2021-07-21,32.0,32.200000762939446,31.22500038146973,31.295000076293945,4075117.0,0.033424829398090994,-1.3076950858081802,-14.100213626305552,41.281696474509,43.38012711946884,0.5038269428122177,1.050667171223239,0.6405917051792613,1.6621422274528328,10.281197773664571,1.2350006103515554,-0.3365273285313677,-0.877999973297122,-2.6754642452264648,0.9194642986322172,-1.7767321092617934,0.020732162667549403,2.0445823021626452,55.8685451614829,16.194940657518444,0.8987321359646703,7,-0.09749984741210938,0.5049991607666016,0.901249885559082,1.5475006103515625,3.4350013732910156,2,0.06093752384185769,6.333319204849146,30.96500015258789,2.3161302707451954,30.809999465942386,1.2673803773092507,31.75,0.06093752384185769
5460,2021-07-22,31.61000061035156,32.310001373291016,31.51499938964844,31.79999923706055,3969676.0,-0.012187480926513783,-3.1842092054410074,-0.26950162733380695,38.84183682815888,41.73024606577106,0.8385684306571228,1.398565371704283,1.0887520850801415,2.007110875629568,10.128663341698035,0.7950019836425746,-0.38490664578880285,-1.1957493782043507,-3.0774485908780527,0.6859498344693549,-2.1365989845412052,-0.2548997718674997,2.281398405828096,56.822875149752264,14.121097673405906,0.9408496063368521,7,0.2924995422363317,0.8949985504150426,1.3024988174438512,1.9375000000000036,4.479999542236332,3,0.05931667079392522,-1.3076950858081802,32.0,6.333319204849146,30.96500015258789,2.3161302707451954,30.809999465942386,0.05931667079392522
5461,2021-07-23,32.064998626708984,32.31999969482422,31.76499938964844,31.774999618530273,3456547.0,0.014394116025686632,-2.5806532987959665,-1.5263216013812748,40.68493608820404,40.726081874019705,0.2455727498036424,0.9107136148804358,0.6932432668478654,1.5196494191210874,10.254651009365377,0.7099990844726598,-0.4541986080144653,-0.690251255035399,-2.595588525245887,1.215086015175089,-1.6429198901406465,0.26241738006984505,1.6793444349270032,87.88593237201732,41.68018146715532,0.9526686351052447,7,-0.16249847412109375,0.4400005340576172,0.8475008010864258,1.4825019836425781,4.350002288818359,4,0.07063786999382704,-3.1842092054410074,31.61000061035156,-1.3076950858081802,32.0,6.333319204849146,30.96500015258789,0.07063786999382704
5462,2021-07-26,32.240001678466804,32.47999954223633,31.84000015258789,31.94499969482422,2373347.0,0.005457759527613071,-1.5346456871350551,1.0172516985326765,42.789141984916675,39.29367374936106,-0.04026599552034327,0.6837377769105828,0.5489127438134673,1.3221319007505272,10.579527852625032,0.6399993896484375,-0.4917829188964902,-0.4599982261657658,-2.357397882077848,1.4374014297463162,-1.4086980541218068,0.4887016017902752,1.3631676668072572,88.34961524323828,37.723377779572786,0.9486998279560417,7,-0.33750152587891336,0.2649974822997976,0.5862483978271413,0.854999542236321,3.8249969482421733,0,0.0663771488286784,-2.5806532987959665,32.064998626708984,-3.1842092054410074,31.61000061035156,-1.3076950858081802,32.0,0.0663771488286784
5463,2021-07-27,31.32500076293945,32.279998779296875,31.270000457763672,32.040000915527344,3015539.0,-0.028380920219941763,-1.448478515182481,-2.423713033245787,36.86807087521576,37.38493019122678,0.6849650073578069,1.4232244021278753,1.493451676073672,2.2445960351203134,10.802482927154859,1.0099983215332031,-0.6274079575982583,-1.2172492027282722,-3.0134509832483722,0.5789525777918278,-2.1153500929883258,-0.3191483124682222,2.142641814627165,7.968163214438779,-41.768491721933,0.8981008902600505,7,0.4874992370605504,1.179998397827152,1.4587488174438512,1.7700004577636754,5.189998626708988,1,0.12354345850370607,-1.5346456871350551,32.240001678466804,-2.5806532987959665,32.064998626708984,-3.1842092054410074,31.61000061035156,0.12354345850370607
5464,2021-07-28,31.899999618530273,31.95000076293945,31.21500015258789,31.21500015258789,3588155.0,0.01835590874976467,-1.1459888566201653,-0.9580410066530393,45.97033294579717,37.29420724832005,-0.15829186144256369,0.7346759683599302,0.9533470645345403,1.688702828584539,11.053740745854784,0.735000610351559,-0.714715898149052,-0.5462503433227539,-2.258167710734753,1.1656670240892488,-1.4022090270287535,0.3097083403832457,1.4375372620371891,54.15018153745944,3.230514551713817,0.8559586837060006,7,-0.4575004577636754,0.6049995422363281,0.8837499618530273,0.9525012969970703,5.19999885559082,2,0.11630097292120967,-1.448478515182481,31.32500076293945,-1.5346456871350551,32.240001678466804,-2.5806532987959665,32.064998626708984,0.11630097292120967
5465,2021-07-29,32.72499847412109,32.96500015258789,32.14500045776367,32.380001068115234,4333300.0,0.02586203339988713,-1.0122725804715254,0.5036462408495819,47.592233769418804,38.28804511833741,-1.0883351193838848,-0.13214568274755578,0.1911181249573488,0.8712749179785888,11.660330339833608,1.0650005340576172,-0.8400909304177517,0.3009984970092674,-1.3826459288482553,1.9846429228667866,-0.540823715919494,1.1428207099380288,0.4876369373271956,86.28561837332549,35.85875254769218,0.8418222129287598,7,-1.134998321533196,-0.21999931335448508,0.05875110626221414,0.1275024414062571,4.2250022888183665,3,0.08281139879389143,-1.1459888566201653,31.899999618530273,-1.448478515182481,31.32500076293945,-1.5346456871350551,32.240001678466804,0.08281139879389143
5466,2021-07-30,32.134998321533196,32.514999389648445,31.90500068664551,32.400001525878906,3990289.0,-0.01802903529711275,1.4646465424895976,-0.7681310054291102,45.32460126323444,40.75374749392134,-0.4894507492215787,0.3950166800412873,0.8044767273711741,1.4448145659068672,12.378053684922069,0.8199977874755753,-1.0190411894967255,-0.23625164031982848,-1.8845838033814886,1.4120805227418316,-1.060417721850662,0.5879144412110016,0.9577316795606734,52.57132393973174,3.063199916094007,0.82416608153083,7,-0.44249820709227805,0.37000083923340554,0.6487512588501048,0.7175025939941477,5.110000610351577,4,0.12307459273786558,-1.0122725804715254,32.72499847412109,-1.1459888566201653,31.899999618530273,-1.448478515182481,31.32500076293945,0.12307459273786558
5467,2021-08-02,33.40999984741211,33.47499847412109,32.529998779296875,32.72999954223633,4778021.0,0.03967641488951168,1.333339612689346,-2.566007859620769,52.16258831546313,43.501715393879756,-1.5163134915501217,-0.9287854941876574,-0.43009602342191044,0.18167612818790246,13.004898547581934,1.3400001525878906,-1.0620039071261154,1.0394998550415053,-0.6068260326078416,2.6858257426908487,0.2163369112168354,1.8626627988661788,-3.1949996948242188,97.1239524344035,47.16477847700723,0.8231629438246719,8,-1.0650005340576172,-0.9050006866455078,-0.4987502098083425,-0.5574989318847656,3.520000457763672,0,0.08994316317987039,1.4646465424895976,32.134998321533196,-1.0122725804715254,32.72499847412109,-1.1459888566201653,31.899999618530273,0.08994316317987039
5468,2021-08-03,33.28499984741211,33.740001678466804,31.604999542236328,32.400001525878906,7873359.0,-0.003741394809065879,1.378829834937477,1.3014675358188692,48.805639785830294,44.33770909513768,-1.1483772680086233,-0.8484682348898289,-0.28237226432418083,0.29901175160614457,13.805116543465745,2.135002136230476,-0.9642541145431025,0.9152498245239258,-0.7293059337308918,2.559805582778747,0.09297194539651343,1.7375277036513346,-3.0047997283935537,81.98013639234077,36.25501192662224,0.82227787912741,8,-0.8074989318847656,-0.7800006866455078,-0.20750045776367188,-0.4324989318847656,2.9449996948242188,1,0.0835210693117372,1.333339612689346,33.40999984741211,1.4646465424895976,32.134998321533196,-1.0122725804715254,32.72499847412109,0.0835210693117372
5469,2021-08-04,34.75,34.924999237060554,33.435001373291016,33.549999237060554,6575179.0,0.04401382482511251,-1.08391821055581,1.3559356370987476,60.59989054323831,46.7552706190354,-2.438725009583429,-2.3309868651004635,-1.6999032303025388,-1.1609803987439165,14.408418096221565,1.6399993896484446,-0.6142345841655512,2.315500068664548,0.40979424539113296,4.2212058919379665,1.362647157027837,3.2683529803012554,-4.331407818603516,94.7289381582362,43.67824182366276,0.9528529116367089,8,-1.6800003051757812,-2.1800003051757812,-1.470001220703125,-2.0124988555908203,1.9650001525878906,2,0.05079134934240104,1.378829834937477,33.28499984741211,1.333339612689346,33.40999984741211,1.4646465424895976,32.134998321533196,0.05079134934240104
5470,2021-08-05,35.36999893188477,35.435001373291016,34.544998168945305,34.705001831054695,5957723.0,0.017841695881576136,1.2389961853123106,0.5541638983638171,68.97273891238751,49.89835982172246,-2.759466048299629,-2.8742833739043263,-2.273276400578503,-1.7791811014436618,14.191463299606935,0.8900032043457102,-0.28215484349126996,2.7932491302490305,0.4783132741556031,5.108184986342458,1.6357812022023168,3.9507170582957443,-4.681022327148444,98.30280912977155,39.9668092906543,1.1574679280467133,8,-2.0449981689453196,-2.5449981689453196,-2.0900001525878977,-2.6374988555908274,2.0600013732910085,3,0.048911495461674726,-1.08391821055581,34.75,1.378829834937477,33.28499984741211,1.333339612689346,33.40999984741211,0.048911495461674726
5471,2021-08-06,35.25,36.05500030517578,34.97499847412109,35.3849983215332,4577269.0,-0.0033926755868968206,-2.1532836959608392,-0.20300587982217122,75.45872066330227,53.528313008209736,-2.3916725997841297,-2.72547741952868,-2.132069221000158,-1.664530148072302,14.117984901697806,1.0800018310546946,-0.11143705122850633,2.5662502288818345,-0.03285238602410345,5.1653528437877725,1.266698921428862,3.8658015363348035,-4.181341413779297,81.91010860312667,17.66390538479814,1.2995513074529692,8,-1.614999771118164,-2.114999771118164,-1.970001220703125,-2.654998779296875,1.8400001525878906,4,0.04822697199828241,1.2389961853123106,35.36999893188477,-1.08391821055581,34.75,1.378829834937477,33.28499984741211,0.04822697199828241
5472,2021-08-09,35.564998626708984,35.880001068115234,35.380001068115234,35.630001068115234,2955382.0,0.0089361312541556,-1.2988634769187597,0.48150555257283334,75.90090032038299,57.86529405767277,-2.4422485684865975,-2.985212527248869,-2.423373891786781,-1.9784689185434274,14.491190019103023,0.6300010681152344,0.1423666531495016,2.7489988327026396,-0.152319151090623,5.650316816495899,1.2983398408060083,4.199657824599271,-3.9977058685927744,88.98872821443909,18.624274032215354,1.45065899189663,8,-1.9299983978271484,-2.4299983978271484,-2.158749580383301,-2.9699974060058594,2.3500022888183594,0,0.04723746295646203,-2.1532836959608392,35.25,1.2389961853123106,35.36999893188477,-1.08391821055581,34.75,0.04723746295646203
5473,2021-08-10,35.34000015258789,36.0099983215332,35.174999237060554,35.66999816894531,3202098.0,-0.006326401878506527,-1.5303008409675791,5.076701877934273,70.69393963888449,60.612361468015806,-1.7744291935921837,-2.714709254191,-2.182449057223671,-1.748838198232157,14.576545758029857,0.8349990844726491,0.36606894807144386,2.406750297546388,-0.7067991843537698,5.52029977944655,0.8499755565963056,3.9635250384964706,-3.3239366397657264,72.70990671459792,0.4906748777397212,1.5567747409500807,8,-1.510000228881836,-2.2049999237060547,-1.922501564025879,-2.7449989318847656,2.4099998474121094,1,0.04499151515910382,-1.2988634769187597,35.564998626708984,-2.1532836959608392,35.25,1.2389961853123106,35.36999893188477,0.04499151515910382
5474,2021-08-11,34.904998779296875,35.439998626708984,34.77000045776367,35.290000915527344,3352228.0,-0.012309037108455212,-1.0457997484042305,1.166680153051198,70.30190410558363,63.13565817203413,-0.9703885880642105,-2.2866853653867594,-1.725286812309676,-1.307136428087773,15.0496106743293,0.6699981689453125,0.5677824078296325,1.9017490386962876,-1.3267522912588063,5.130250368651385,0.28749837371874065,3.5159997036738346,-2.485041587239351,23.841066294797724,-48.24679831524507,1.6142506649775483,8,-1.0749988555908203,-1.769998550415039,-1.4875001907348633,-2.30999755859375,2.4350013732910156,2,0.037960200810130074,-1.5303008409675791,35.34000015258789,-1.2988634769187597,35.564998626708984,-2.1532836959608392,35.25,0.037960200810130074
5475,2021-08-12,34.830001831054695,35.24499893188477,34.720001220703125,34.919998168945305,2997484.0,-0.0021486019442769067,-2.387108682811623,0.2337554247666238,67.8733312850184,65.64107261889902,-0.6318404749757605,-2.151483330427773,-1.6267704588703893,-1.251194931740379,15.302802502860418,0.5249977111816477,0.9285325144793788,1.7185020446777415,-1.606001826890136,5.0430059162456224,0.05625010889379922,3.38075398046168,-2.046540327685342,8.239751744475647,-59.29481360943857,1.6622519357839398,8,-1.00000190734864,-1.6950016021728587,-1.2975025177002024,-2.2350006103515696,1.9699974060058523,3,0.054119960448940185,-1.0457997484042305,34.904998779296875,-1.5303008409675791,35.34000015258789,-1.2988634769187597,35.564998626708984,0.054119960448940185
5476,2021-08-13,34.60499954223633,34.889999389648445,34.365001678466804,34.759998321533196,2354633.0,-0.006460013694795541,1.5301038698408913,1.7222787385556355,65.18946094404608,67.08850291096377,-0.02192848738429376,-1.793582781509464,-1.3911781889548678,-1.0322198239599487,14.661527198398588,0.5249977111816406,1.1769767888209657,1.3507497787475558,-1.9727821787835609,4.674281736278669,-0.31101620001800256,3.012515757513114,-1.49438415868633,14.589565564228133,-48.23369766031924,1.6617659787655565,8,-0.7749996185302734,-1.4699993133544922,-1.4200000762939524,-2.009998321533203,1.0600013732910156,4,0.08163562491863252,-2.387108682811623,34.830001831054695,-1.0457997484042305,34.904998779296875,-1.5303008409675791,35.34000015258789,0.08163562491863252
5477,2021-08-16,34.325000762939446,34.529998779296875,34.09999847412109,34.25,2259723.0,-0.008091281115468196,-1.2933116321651512,-0.4838797007284662,70.9790388875372,69.55221392226454,0.44869801229936,-1.3035822499278282,-1.0934696725179762,-0.7619334876657291,12.862545834170492,0.5050010681152415,1.3637378133480453,0.895000934600823,-2.2513333961919315,4.041335265393581,-0.6781662307955543,2.4681680999972,-0.919946887226871,11.780225486573618,-55.58666900855314,1.573167165396379,8,0.4200000762939524,-1.19000053405761,-1.1400012969970703,-1.9099998474121023,2.049999237060554,0,0.08055351283877621,1.5301038698408913,34.60499954223633,-2.387108682811623,34.830001831054695,-1.0457997484042305,34.904998779296875,0.08055351283877621
5478,2021-08-17,33.880001068115234,34.240001678466804,33.674999237060554,34.110000610351555,3014429.0,-0.012964302547217255,1.3061245144062048,-3.0666293677841336,64.10258500274008,69.94140219554251,1.1029628376545375,-0.6629927218780267,-0.6323422965523662,-0.3250213525360621,11.057625887954078,0.650001525878892,1.6303295681030363,0.30425119400024414,-2.6237860459418556,3.2322884339423474,-1.1597674259708057,1.768269813971294,-0.20995254945633945,11.614838637168857,-55.051759862688826,1.4640186199710516,8,0.9849987030029297,-0.7450008392333984,-0.7225008010864258,-1.5875015258789062,2.809997558593743,1,0.11909680402015943,-1.2933116321651512,34.325000762939446,1.5301038698408913,34.60499954223633,-2.387108682811623,34.830001831054695,0.11909680402015943
5479,2021-08-18,33.950000762939446,34.029998779296875,33.47999954223633,34.0,2662105.0,0.0020661066297924524,9.00027744061037,0.21738841988294275,59.77656148486509,68.91960470359558,1.0142036800249201,-0.6107249910246182,-0.6861967121366277,-0.4177927666191579,10.531640954343816,0.5499992370605469,1.747260985891927,0.2767508506774803,-2.5587611994711494,3.11226290082611,-1.1410051743968381,1.6945068757517987,2.1049995422363352,26.628973554304373,-36.00455328634234,1.417756025074315,8,0.8174991607666087,-0.8150005340576101,-0.9062509536743093,-1.657501220703118,3.790000915527351,2,0.11192928281782888,1.3061245144062048,33.880001068115234,-1.2933116321651512,34.325000762939446,1.5301038698408913,34.60499954223633,0.11192928281782888
5480,2021-08-19,33.485000610351555,33.509998321533196,32.470001220703125,33.09999847412109,5481175.0,-0.013696616852377108,3.781622702399294,-7.700160219728821,60.993511903541496,67.31235928584438,1.322804542478373,0.0020530711322592765,-0.23349418563128665,0.0254124648979257,10.397757566968915,1.479999542236321,1.9144347206733272,-0.28199930191041034,-2.9492774199014846,2.3852788160806675,-1.6156383609059475,1.0516397570851268,2.518499679565437,41.94215527405899,-21.056855249224498,1.333639058995539,8,0.7549991607666087,-0.35000038146971946,-0.5325002670288015,-1.1925010681152273,4.095001220703132,3,0.11512616013047339,9.00027744061037,33.950000762939446,1.3061245144062048,33.880001068115234,-1.2933116321651512,34.325000762939446,0.11512616013047339
5481,2021-08-20,34.330001831054695,34.330001831054695,33.25,33.47999954223633,4019961.0,0.02523521592655764,1.5411739362632864,2.2077859025424753,58.056066075154305,65.32959992526342,0.3727793114619544,-0.7004729514206716,-1.089125974028569,-0.8471497652656623,9.973902440448656,1.0800018310546946,1.8551211009873327,0.44975175857544514,-2.1031380575327248,3.0026415746836115,-0.8266931494786363,1.7261966666295265,1.5321584960937429,90.29139877337002,30.303230204656515,1.2764449080540836,8,-0.09000205993653054,-1.1950016021728587,-1.3775014877319407,-2.0375022888183665,3.289997100830078,4,0.07194865348860868,3.781622702399294,33.485000610351555,9.00027744061037,33.950000762939446,1.3061245144062048,33.880001068115234,0.07194865348860868
5482,2021-08-23,34.380001068115234,34.700000762939446,34.325000762939446,34.68000030517578,2296920.0,0.001456429781349744,1.2058813629683742,-0.35293932852532883,59.716080640138614,64.10983781429165,0.1531124799642143,-0.613376661888438,-1.157292218792847,-0.9345986886269628,9.588393841789998,0.375,1.647449238348834,0.3927510261535616,-2.047580135879052,2.833082188186175,-0.8274145548627487,1.612916607169872,1.3464728947753883,85.65023495460878,27.268914142707374,1.2201655810163075,8,-0.4250011444091797,-1.2450008392333984,-1.4275007247924805,-2.0875015258789062,1.0249977111816406,0,0.03737637601773791,1.5411739362632864,34.330001831054695,3.781622702399294,33.485000610351555,9.00027744061037,33.950000762939446,0.03737637601773791
5483,2021-08-24,35.19499969482422,35.2599983215332,34.674999237060554,34.709999084472656,3025896.0,0.023705602134632686,-1.1081036497354053,-1.6166728125834466,54.463393394174695,62.35000329080177,-0.7650731044480139,-1.1842986350224791,-1.9742696803069606,-1.7897933973019633,8.728708111216276,0.8799972534179688,1.4048347700214165,1.0142497062683091,-1.1334305733056027,3.161929985842221,-0.05959043351864324,2.0880898460552615,0.40121535837890576,97.67029769709632,42.0737914713315,1.0738401397869546,8,-1.3299999237060547,-1.9574995040893555,-2.922499656677246,-2.9025001525878906,0.04000091552734375,1,0.03352749866195648,1.2058813629683742,34.380001068115234,1.5411739362632864,34.330001831054695,3.781622702399294,33.485000610351555,0.03352749866195648
5484,2021-08-25,35.61000061035156,35.70500183105469,35.23500061035156,35.2599983215332,2916009.0,0.011791473764052096,-1.3500195504353547,0.721653295579676,52.51048045284805,60.643019865005066,-1.1952455409983145,-1.3777420800056817,-2.385339560710378,-2.240111171637274,7.90800976127441,0.5100021362304688,1.1248549724903754,1.2437505722045898,-0.7062696701789051,3.1937708145880848,0.26874045101284594,2.2187606933963337,-3.1399993896484375,97.06333221702852,44.932780753463575,0.975010121191747,8,-1.5224990844726562,-1.9750003814697266,-3.4062509536743164,-3.3175010681152344,-0.08499908447265625,2,0.030328503168951526,-1.1081036497354053,35.19499969482422,1.2058813629683742,34.380001068115234,1.5411739362632864,34.330001831054695,0.030328503168951526
5485,2021-08-26,35.435001373291016,35.60499954223633,34.90999984741211,35.22999954223633,2526389.0,-0.004914328392616629,1.5504661645714926,0.5857156870224848,51.913149475527916,59.16787414628082,-1.034154479474175,-1.0427697626465644,-2.207878196381486,-2.097653517269464,8.085347950706566,0.7000007629394531,0.9220422355510252,0.933251190185544,-0.9102904200612869,2.776792800432375,0.011480385062128562,1.8550219953089595,-2.900300140380857,89.00202621650682,38.95965854409194,0.9217708051234147,8,-1.3474998474121094,-1.8000011444091797,-3.2312517166137695,-3.1425018310546875,-0.5349998474121094,3,0.06504868677423459,-1.3500195504353547,35.61000061035156,-1.1081036497354053,35.19499969482422,1.2058813629683742,34.380001068115234,0.06504868677423459
5486,2021-08-27,36.09000015258789,36.13999938964844,35.38999938964844,35.5,2637907.0,0.018484514009094344,1.1739173701756422,2.8780238183848157,55.07248299786082,57.40047904742789,-1.6275028602298676,-1.461193721755862,-2.804234835949387,-2.7775640300181834,8.206475712528864,0.75,0.7620008268720184,1.3904998779296847,-0.21753838709694406,2.9985381429563134,0.5864807454163738,2.1945190104429955,-3.491892907714842,97.24521901423105,49.97589624393355,0.8040191325133127,8,-1.7849998474121094,-2.4125003814697266,-3.8862504959106445,-3.7975006103515625,-2.1300010681152344,4,0.041285721035386524,1.5504661645714926,35.435001373291016,-1.3500195504353547,35.61000061035156,-1.1081036497354053,35.19499969482422,0.041285721035386524
5487,2021-08-30,36.415000915527344,36.61000061035156,36.11999893188477,36.18000030517578,2659332.0,0.009005285718075795,-1.7605467322860733,0.39830601622862316,60.189585112622204,56.96570128185924,-1.8158116942153413,-1.6332625931968678,-3.071894232789056,-3.1210493783215156,8.726542948853794,0.5200004577636719,0.6444595866424976,1.5652505874633817,-0.0961450255830485,3.226646200509812,0.7345527809401631,2.3959483939866004,-3.6752179848632807,89.9225035436245,43.97634979053728,0.8306978065232165,8,-1.875,-2.502500534057617,-4.211251258850098,-4.122501373291016,-0.8100013732910156,0,0.03309070399730829,1.1739173701756422,36.09000015258789,1.5504661645714926,35.435001373291016,-1.3500195504353547,35.61000061035156,0.03309070399730829
5488,2021-08-31,36.06499862670898,37.15999984741211,35.8650016784668,36.79999923706055,5783668.0,-0.009611486475869513,-1.2819461436080826,-3.127654048438443,61.17533867391084,57.12112096953099,-1.2552789746638737,-1.1218277821497722,-2.6777516281856535,-2.7850484070367045,9.264305571900167,1.2949981689453125,0.5590881491129096,1.0762483596801715,-0.4967529799988242,2.649249699359167,0.2897476898406737,1.8627490295196694,-3.093002635263666,51.333279079860795,2.483949699991605,0.786500669839497,8,-1.24999809265136,-1.8774986267089773,-3.861248970031731,-3.772499084472649,-0.6299972534179616,1,-0.01830028760692426,-1.7605467322860733,36.415000915527344,1.1739173701756422,36.09000015258789,1.5504661645714926,35.435001373291016,-0.01830028760692426
5489,2021-09-01,36.51499938964844,36.80500030517578,36.025001525878906,36.41999816894531,3510833.0,0.012477492862184691,1.311097045459683,-0.12925325416761693,65.13923467541144,57.58175683307209,-1.4563190302274265,-1.5102507488011554,-3.057646573880703,-3.247693594704856,9.806470272251003,0.779998779296875,0.46803645323073795,1.4379991531372056,-0.27078658511882026,3.1467848913932315,0.5836062840091927,2.2923920222652185,-3.20796308972578,71.33331298828125,16.630552480863017,0.8543928691280143,9,-1.3099994659423828,-2.3274993896484375,-4.356249809265137,-4.010000228881836,-0.5550003051757812,2,-0.0350540545171073,-1.2819461436080826,36.06499862670898,-1.7605467322860733,36.415000915527344,1.1739173701756422,36.09000015258789,-0.0350540545171073
5490,2021-09-02,37.099998474121094,37.099998474121094,36.150001525878906,36.599998474121094,3154012.0,0.016020788559522714,2.79998779296875,5.263090266623836,71.0548460181959,59.02606571563227,-1.647898350361828,-2.064863884934894,-3.587346789058003,-3.8456563155644687,10.066953503872917,0.9499969482421875,0.4959775963505564,1.9364982604980483,0.004671471128702365,3.8683250498673942,0.9705848658133789,2.9024116551827177,-3.48472509039928,96.61009278117221,35.311737968827444,0.9659133946846715,9,-1.3574981689453125,-2.717498779296875,-5.126249313354492,-4.594999313354492,-1.3999977111816406,3,-0.042452749677087454,1.311097045459683,36.51499938964844,-1.2819461436080826,36.06499862670898,-1.7605467322860733,36.415000915527344,-0.042452749677087454
5491,2021-09-03,36.95000076293945,37.27999877929688,36.54999923706055,37.20500183105469,2701838.0,-0.004043065157705361,2.604980832085208,-0.5100021362304688,72.64884235914911,60.46303923996677,-1.2149333979821009,-1.8772224159485944,-3.3832978253768573,-3.709386582054549,9.944382644150378,0.7299995422363352,0.5764749317398952,1.701500511169435,-0.38940142992572646,3.7924024522645965,0.6560495406218578,2.746951481717012,-3.051149262122415,76.67853763348059,8.739880415901993,1.0454509705475796,9,-0.9725017547607351,-2.5075016021728516,-4.902501106262207,-4.445001602172852,-1.1650009155273438,4,-0.055480357096952426,2.79998779296875,37.099998474121094,1.311097045459683,36.51499938964844,-1.2819461436080826,36.06499862670898,-0.055480357096952426
5492,2021-09-06,37.24499893188477,37.43999862670898,37.16999816894531,37.25,1841295.0,0.007983712120547493,-2.4838185711120584,0.019611949676098216,79.80513609253126,63.27878842867305,-1.1854566844673187,-2.150144916571442,-3.6284066710429457,-4.0170157537314495,9.857895152977065,0.48999786376952414,0.7108430043764642,1.912498664855967,-0.35911576738564577,4.18411309709758,0.7766914487351642,3.04830588097677,-3.0080327032197474,87.61904300564903,12.037134327909072,1.1358072161208062,9,-1.0699996948242259,-2.7224998474121165,-5.146249294281013,-4.739999771118171,-1.8999977111816477,0,-0.08819975678935754,2.604980832085208,36.95000076293945,2.79998779296875,37.099998474121094,1.311097045459683,36.51499938964844,-0.08819975678935754
5493,2021-09-07,36.93000030517578,37.375,36.75,37.27000045776367,2148742.0,-0.008457474446034285,1.2727304253740142,67.9855072464734,75.29712887145098,65.81063825296226,-0.6687977169058996,-1.802326067381692,-3.302740409183116,-3.7033553011595473,9.790744934459891,0.625,0.8211981492325506,1.5180000305175767,-0.8633594976327785,3.899359558667932,0.3273202664423991,2.7086797945927543,-2.308670188745481,63.95764194611997,-17.0805032291077,1.1906797640751778,9,-0.7550010681152344,-2.407501220703125,-4.505001068115234,-4.42500114440918,-0.9500007629394531,1,-0.03587870977498353,-2.4838185711120584,37.24499893188477,2.604980832085208,36.95000076293945,2.79998779296875,37.099998474121094,-0.03587870977498353
5494,2021-09-08,36.22999954223633,36.8849983215332,36.04499816894531,36.83000183105469,3175172.0,-0.018954799814646872,1.366213377319056,1.7647118221903084,72.40816850197828,68.08786258923453,0.1434879706894563,-1.051901440586306,-2.5787091145825514,-2.9860235933054184,9.841993637333351,0.8850021362304688,0.9166025077936837,0.7517492294311552,-1.6439020344153477,3.147400493277658,-0.44607640249209624,1.9495748613544066,-1.2704292045725865,13.261742837532301,-69.71772031855416,1.1978256319232503,9,0.1849994659423828,-1.2749996185302734,-3.7387495040893555,-3.7250003814697266,0.720001220703125,2,-0.02194309078084633,1.2727304253740142,36.93000030517578,-2.4838185711120584,37.24499893188477,2.604980832085208,36.95000076293945,-0.02194309078084633
5495,2021-09-09,36.71500015258789,36.91999816894531,35.665000915527344,35.95000076293945,2902938.0,0.013386713123916927,1.1361738599692226,-1.2749941190308163,70.68517044398068,69.82260563880342,-0.15740316000597687,-1.463475076277497,-3.012593288394868,-3.4520542497007582,9.805036237410407,1.2549972534179688,1.016865396222002,1.1424999237060547,-1.2937440267379259,3.5787438741500353,-0.0756220515159356,2.360621898928045,-1.4577784202387178,59.154962873814185,-21.953631177320887,1.2181219752219892,9,-0.16250038146972656,-1.760000228881836,-3.895000457763672,-4.145000457763672,0.3549995422363281,3,-0.020563831267259802,1.366213377319056,36.22999954223633,1.2727304253740142,36.93000030517578,-2.4838185711120584,37.24499893188477,-0.020563831267259802
5496,2021-09-10,37.43000030517578,37.8849983215332,36.79999923706055,36.91999816894531,4939399.0,0.01947433336827853,-1.8933308919270833,0.6666699910242345,73.71695880065367,71.32564715969579,-0.7401719351076181,-2.0616853954086807,-3.667759503191391,-4.15251609022188,10.41980413089244,1.1699981689453125,1.1282457692390224,1.716250038146974,-0.8097336378055005,4.242233714099449,0.4532582001707368,2.9792418761232113,-1.9108453455034322,79.50456990956407,-0.9870079955414752,1.2629918379762388,9,-0.6550006866455078,-2.252500534057617,-4.354999542236328,-4.604999542236328,0.1100006103515625,4,-0.046219597331852214,1.1361738599692226,36.71500015258789,1.366213377319056,36.22999954223633,1.2727304253740142,36.93000030517578,-0.046219597331852214
5497,2021-09-13,37.09000015258789,37.599998474121094,36.97000122070313,37.474998474121094,3560367.0,-0.009083626765049146,-1.0160035156464808,-0.7548955076518019,65.91100830393563,71.851832674143,-0.32894609069510494,-1.5851909228677172,-3.2782185292446826,-3.810904277541674,11.32985400672515,0.6299972534179616,1.2612755188257836,1.2379999160766602,-1.2705537353224514,3.7465535674757717,-0.01627690962289563,2.492276741776216,-1.4249992370605469,64.18922982546881,-13.545686456273685,1.2542768256995558,9,-0.3150005340576172,-1.9125003814697266,-3.7049999237060547,-3.9549999237060547,0.7700004577636719,0,-0.035184693982394766,-1.8933308919270833,37.43000030517578,1.1361738599692226,36.71500015258789,1.366213377319056,36.22999954223633,-0.035184693982394766
5498,2021-09-14,37.915000915527344,37.915000915527344,37.08000183105469,37.08000183105469,3407245.0,0.02224321271354568,1.0,-2.1688382462224425,68.10684272414417,72.18156690177997,-0.9654546414564962,-2.205476064971478,-4.039040725325336,-4.633711024883397,12.119498687829102,0.8349990844726562,1.356711386496002,1.861250686645505,-0.6284809263385256,4.3509822996295355,0.6163848801534897,3.1061164931375203,-1.9392003631591805,100.0,23.68925380009594,1.244865806492014,9,-1.125,-2.7224998474121094,-4.530000686645508,-4.780000686645508,-0.295001983642571,1,-0.06778318957581053,-1.0160035156464808,37.09000015258789,-1.8933308919270833,37.43000030517578,1.1361738599692226,36.71500015258789,-0.06778318957581053
5499,2021-09-15,37.75,38.5,37.724998474121094,37.97999954223633,4750999.0,-0.004351863683056623,-4.535673900900533,-0.27544885558956556,68.21399522787632,71.86591681396668,-0.6781618306018373,-1.835288155212936,-3.815452306368428,-4.47192407410413,12.93001205175839,0.7750015258789062,1.3986301674563464,1.5062498092651353,-0.8855620301820721,3.8980616487123427,0.31034388954153513,2.7021557289887355,-1.4639273895263685,73.54496500165504,-1.1124838921627145,1.1959059197236033,9,-0.6674995422363281,-2.2649993896484375,-4.267499923706055,-4.614999771118164,0.17499923706054688,2,-0.046887429344733,1.0,37.915000915527344,-1.0160035156464808,37.09000015258789,-1.8933308919270833,37.43000030517578,-0.046887429344733
5500,2021-09-16,37.34000015258789,37.974998474121094,37.25,37.59500122070313,3769926.0,-0.01086092311025455,-2.3333157945507,1.1087025027781312,60.22913154773049,70.48594894603127,-0.25763009675799253,-1.1822900037667736,-3.320439965710321,-4.051747445320707,12.722101527384352,0.7249984741210938,1.4597600839572777,0.9034999847412095,-1.149566633801797,2.956566603284216,-0.12303332453029725,1.9300332940127163,-0.6554206119995101,31.764745481268726,-38.38167709727126,1.0265333092715045,9,-0.25749969482421875,-1.8549995422363281,-3.8575000762939453,-4.204999923706055,1.2700004577636719,3,-0.010444547082343991,-4.535673900900533,37.75,1.0,37.915000915527344,-1.0160035156464808,37.09000015258789,-0.010444547082343991
5501,2021-09-17,36.79999923706055,38.185001373291016,36.56999969482422,38.06499862670898,8857609.0,-0.01446172772685217,1.1461746694784654,4.960761141113123,53.043464625245974,67.5124298941107,0.28927592028851734,-0.4719524384332203,-2.718807795632344,-3.497580987197587,13.088030661899197,1.6150016784667969,1.4477709405634442,0.2399991989135728,-1.5612514798597843,2.04124987768693,-0.6606261404731057,1.1406245383002513,1.7000007629394531,11.917072842917511,-53.42575021106996,0.9006253393866779,9,0.282501220703125,-1.3149986267089844,-3.3174991607666016,-3.664999008178711,2.2250022888183594,4,0.007336969113079794,-2.3333157945507,37.34000015258789,-4.535673900900533,37.75,1.0,37.915000915527344,0.007336969113079794
5502,2021-09-20,35.665000915527344,36.43000030517578,35.209999084472656,36.25,5375017.0,-0.030842346333262105,1.5820139993379783,0.4624500922765185,47.18707530623561,64.38909060908675,1.3148528573349125,0.8055519249311516,-1.5279710125349908,-2.3530370226487918,13.812229082967365,1.5900001525878906,1.3112965550729925,-0.9592491149902358,-2.5069102180214387,0.5884119880409671,-1.7330796665058372,-0.18541856347463437,2.7963990783691415,13.829839040690867,-51.08394470949656,0.7738305515156002,9,1.1899986267089844,-0.18000030517578125,-2.1825008392333984,-2.530000686645508,3.5849990844726562,0,0.052572548769617145,1.1461746694784654,36.79999923706055,-2.3333157945507,37.34000015258789,-4.535673900900533,37.75,0.052572548769617145
5503,2021-09-21,36.375,36.63999938964844,35.85499954223633,35.89500045776367,3273840.0,0.019907446130571937,-1.8035640084195612,-0.8205133221174538,49.05020703933748,61.79376155768222,0.5787048002654913,0.19867431969312577,-2.1751479846116553,-3.05173989428377,14.387413818925232,0.9749984741210938,1.1875616697475735,-0.3082500457763686,-1.7095434142374941,1.093043322684757,-1.0088967300069314,0.39239663845419415,1.956343957519529,35.41035232023969,-27.506191845376385,0.700646684230562,9,0.4799995422363281,-0.8899993896484375,-2.434999465942383,-3.239999771118164,2.884998321533203,1,0.04082475904746574,1.5820139993379783,35.665000915527344,1.1461746694784654,36.79999923706055,-2.3333157945507,37.34000015258789,0.04082475904746574
5504,2021-09-22,36.68999862670898,36.81999969482422,36.1349983215332,36.68000030517578,2491171.0,0.008659756060727997,4.074075643905679,0.020829856392390763,47.11267495907253,59.17459539269243,0.3752841833593905,-0.032954618695832494,-2.4388103401213286,-3.3217212723659912,14.556417376661734,0.6850013732910156,0.9953572404891915,-0.04725131988526243,-1.3544839253924508,1.259981285621926,-0.7008676226388602,0.6063649828683353,1.516491535888676,49.74784549910924,-8.538765136211843,0.653616302753596,9,0.16500091552735086,-1.2049980163574148,-2.6899986267089773,-3.5549983978271413,3.4099998474121165,2,0.025347515398890907,-1.8035640084195612,36.375,1.5820139993379783,35.665000915527344,1.1461746694784654,36.79999923706055,0.025347515398890907
5505,2021-09-23,37.7400016784668,37.935001373291016,36.99499893188477,37.01499938964844,3419183.0,0.028618236333033176,-1.457512428879907,72.51239984743802,54.937505722045884,57.087989495069344,-0.5744405908659616,-0.9501325270874545,-3.3971376921343364,-4.328447259620141,15.221174792082437,1.2450027465820384,0.8692107645319567,0.8875017166137695,-0.34034016606108963,2.1153435992886287,0.2735807752763364,1.5014226579512027,0.34662884100585956,85.04203857265037,27.880540420991636,0.6139209413374306,9,-0.8850021362304688,-2.2550010681152344,-3.7887516021728516,-4.605001449584961,2.654998779296875,3,0.00490189587615486,4.074075643905679,36.68999862670898,-1.8035640084195612,36.375,1.5820139993379783,35.665000915527344,0.00490189587615486
5506,2021-09-24,37.58000183105469,37.73500061035156,37.27999877929688,37.54999923706055,2739422.0,-0.004239529419613142,1.676480157973233,0.0413827576227934,52.12970646965723,55.55673373570508,-0.4368665795307578,-0.7091399930860618,-3.1159334755286565,-4.1115304514313635,15.467148731718025,0.46000289916991477,0.8069069640158517,0.6530017852783203,-0.5607724313491502,1.8667760019057908,0.046114676964585044,1.2598888935920556,0.3915634310179712,86.97250480511462,32.27306929116614,0.6068871083137354,9,-0.7250022888183594,-1.7050018310546875,-3.8925018310546875,-4.445001602172852,3.1299972534179688,4,0.02740816203062879,-1.457512428879907,37.7400016784668,4.074075643905679,36.68999862670898,-1.8035640084195612,36.375,0.02740816203062879
5507,2021-09-27,37.61999893188477,38.084999084472656,37.44499969482422,38.0,3787641.0,0.001064318756819116,1.3272737361196845,-12.665607120152337,54.54544540736095,54.049911811618045,-0.4400534630752233,-0.6895885242005519,-3.001458802777634,-4.111922895521907,15.449515892921923,0.6399993896484375,0.7343251973344707,0.632748985290533,-0.593578919541919,1.859076890122985,0.01958503287431057,1.2459129377067555,-2.4099998474121165,79.14797093987008,24.56131552715555,0.6131639524162247,9,-0.7649993896484446,-1.2074985504150462,-3.9324989318847727,-4.484998703002937,3.7600021362304545,0,0.03734722578110783,1.676480157973233,37.58000183105469,-1.457512428879907,37.7400016784668,4.074075643905679,36.68999862670898,0.03734722578110783
5508,2021-09-28,35.404998779296875,37.54999923706055,35.32500076293945,37.5,7229517.0,-0.058878261974393054,1.0273337434785177,5.513145610600916,45.46951782307932,51.52274765552949,1.5438080444471964,1.5530569034745128,-0.65953739846708,-1.8546273262592479,14.940394774570798,2.2949981689453196,0.5066914919425543,-1.5492511749267592,-2.908401210234487,-0.1901011396190313,-2.2288261925806196,-0.8696761572728988,-0.1374996948242213,2.8984806162121965,-54.56437778503542,0.6795750176538622,9,1.292501449584961,1.1825008392333984,-1.8599987030029297,-2.269998550415039,6.595001220703125,1,0.10860051838079698,1.3272737361196845,37.61999893188477,1.676480157973233,37.58000183105469,-1.457512428879907,37.7400016784668,0.10860051838079698
5509,2021-09-29,35.23500061035156,35.91999816894531,35.15999984741211,35.790000915527344,4087691.0,-0.004801530145644883,-1.1560180074886912,0.2649164590889889,41.58134226178207,49.450771068201895,1.4746069247921412,1.7099120546731044,-0.3953427735284265,-1.6420147126770743,14.44465816025113,0.7599983215332031,0.35903051040688894,-1.6552494049072237,-3.2082146020595843,-0.10228420775486313,-2.431732003483404,-0.8787668063310434,2.8499984741210938,2.5641293163147796,-52.425721144775146,0.77648259857618,9,1.4375,1.4699993133544922,-1.6837506294250488,-2.1000003814697266,6.784999847412109,2,0.11423294001587592,1.0273337434785177,35.404998779296875,1.3272737361196845,37.61999893188477,1.676480157973233,37.58000183105469,0.11423294001587592
5510,2021-09-30,35.525001525878906,35.95500183105469,35.02000045776367,35.595001220703125,4716203.0,0.00823047851578984,1.36708934107217,0.12612550690769125,38.6132739641943,47.84741655030726,1.005849144330547,1.3658965836484427,-0.5732625006671057,-1.8708360379847875,13.73339363682513,0.9350013732910156,0.11586809889494276,-1.2864986419677749,-2.950448131607999,0.3774508476724492,-2.1184733867878833,-0.4545238971476664,2.5014975738525393,16.476388071255837,-33.94966077465051,0.8319747448201109,9,1.0274982452392578,1.1799983978271484,-1.6637506484985352,-2.3900012969970703,7.340000152587891,3,0.12878245606574956,-1.1560180074886912,35.23500061035156,1.0273337434785177,35.404998779296875,1.3272737361196845,37.61999893188477,0.12878245606574956
5511,2021-10-01,34.900001525878906,35.45000076293945,34.595001220703125,34.985000610351555,4289817.0,-0.017593243438559947,-1.4604314177506998,1.214277929155212,37.34104505092514,46.753413188606096,1.4896433182538047,1.9283064923026814,0.14419881427075154,-1.19022442635098,12.954520928547778,0.9300003051757812,-0.151829560998209,-1.8089986801147475,-3.6770670516887947,0.059069691459299634,-2.7430328659017746,-0.8749644943277204,3.006237628173828,8.739269107928672,-38.29570887848345,0.9340341857870237,10,1.4399986267089844,1.6474990844726562,-1.0387506484985352,-1.7650012969970703,7.884998321533203,4,0.15744981924456747,1.36708934107217,35.525001525878906,-1.1560180074886912,35.23500061035156,1.0273337434785177,35.404998779296875,0.15744981924456747
5512,2021-10-04,33.959999084472656,34.84999847412109,33.959999084472656,34.654998779296875,4508456.0,-0.026934166197936205,-1.5611504473351792,8.176555066870803,27.438664538153972,44.352130688474595,2.4164752090377775,2.7506117625684325,1.1620042775616852,-0.2153991879644792,12.162481083981316,0.94000244140625,-0.3671023512256255,-2.5847511291503906,-4.7998252600828835,-0.3696769982178978,-3.692288194616637,-1.4772140636841442,3.747565793579099,0.0,-38.669050973655764,1.1075370654662475,10,2.0625,2.270000457763672,0.031250953674316406,-0.7824993133544922,7.775001525878906,0,0.1987632562418491,-1.4604314177506998,34.900001525878906,1.36708934107217,35.525001525878906,-1.1560180074886912,35.23500061035156,0.1987632562418491
5513,2021-10-05,35.60499954223633,35.69499969482422,34.134998321533196,34.68000030517578,6669926.0,0.04843935518584286,1.8235330670524073,-1.3309347384598496,39.53147544462919,43.50977518686979,0.7272409197150864,1.0553650204915783,-0.3549762521865887,-1.8112667331606644,11.57533364982371,1.7350006103515625,-0.4636970322757463,-0.8735006332397433,-3.1191073859198184,1.372106119440332,-1.9963040095797808,0.24930274310029432,1.8027600723291002,82.45604977647243,46.207534272566065,1.122803376340039,10,0.4174995422363281,0.625,-1.378748893737793,-2.1924991607666016,5.625,1,0.1621963656825307,-1.5611504473351792,33.959999084472656,-1.4604314177506998,34.900001525878906,1.36708934107217,35.525001525878906,0.1621963656825307
5514,2021-10-06,35.435001373291016,35.75,34.47499847412109,35.540000915527344,6362839.0,-0.004774558942028717,3.8571698455949406,-0.11351311225941613,40.479763606901166,41.90335939629816,0.7828180955558608,1.2255865929974732,-0.07483082295026122,-1.5935834265254982,11.752011578188997,1.2750015258789134,-0.43370647819838126,-1.003748893737793,-3.2955464919241706,1.2880487044485847,-2.149647692830982,0.14214990535539584,1.696937398866993,73.93485003193251,35.585813243728154,1.1458987990931906,10,0.5874977111816406,0.7949981689453125,-0.933751106262207,-1.7475013732910156,6.654998779296875,2,0.18526875609654492,1.8235330670524073,35.60499954223633,-1.5611504473351792,33.959999084472656,-1.4604314177506998,34.900001525878906,0.18526875609654492
5515,2021-10-07,35.959999084472656,36.32500076293945,35.459999084472656,36.28499984741211,5143780.0,0.014815794859185605,3.271585867814522,3.095258855585831,45.79579252769476,41.19959118052454,-0.02372048889284173,0.6757731876706643,-0.5079060046832069,-2.058656957730463,12.161062586785508,0.8899993896484375,-0.46006050847505264,-0.44100112915039347,-2.738504784144837,1.85650252584405,-1.5897529566476152,0.7077506983468282,0.9181845126705213,84.56653617669213,41.102951607660074,1.1487518274972226,10,0.0625,0.2700004577636719,-1.263749122619629,-2.2724990844726562,6.7849998474121165,3,0.1685206209003407,3.8571698455949406,35.435001373291016,1.8235330670524073,35.60499954223633,-1.5611504473351792,33.959999084472656,0.1685206209003407
5516,2021-10-08,35.70000076293945,36.0,35.41999816894531,35.91999816894531,2744520.0,-0.007230209347960481,2.052632635647242,0.6769135063441201,50.19199051158828,40.715873969883134,-0.0653134918070819,0.8427259114739485,-0.13809073511760062,-1.7564034656425207,11.7569172905975,0.5800018310546875,-0.5041518650848005,-0.6144994735717759,-2.8789105662017747,1.6499116190582228,-1.7467050198867753,0.5177060727432234,0.9447280731900847,73.57295744478371,25.271961639029264,1.1322055463149998,10,0.05499839782714844,0.529998779296875,-0.6375007629394531,-2.012500762939453,6.944999694824219,4,0.20070030146793183,3.271585867814522,35.959999084472656,3.8571698455949406,35.435001373291016,1.8235330670524073,35.60499954223633,0.20070030146793183
5517,2021-10-11,35.78499984741211,35.89500045776367,35.009998321533196,35.58000183105469,3127710.0,0.002380926685046303,3.1647234115123615,-0.931820152242895,46.525320576329726,40.833185386910955,-0.48945172200566844,0.690340770546868,-0.15112438578717047,-1.7973459331411732,11.448348244692298,0.8850021362304759,-0.7128187692617303,-0.4642503738403292,-2.709700408930871,1.7811996612502128,-1.5869753913856002,0.6584746437049418,0.6449506085848782,75.3424514366936,24.361178852166795,1.1227250175452692,10,-0.6424999237060547,0.44499969482421875,-0.5750007629394531,-2.0375003814697266,7.1399993896484375,0,0.1956126877140738,2.052632635647242,35.70000076293945,3.271585867814522,35.959999084472656,3.8571698455949406,35.435001373291016,0.1956126877140738
5518,2021-10-12,35.345001220703125,36.05500030517578,35.279998779296875,35.38999938964844,3520288.0,-0.012295616280149413,-7.857005841834511,-0.21950538714899792,42.19385760254419,40.901242646995634,-0.06577578402011852,0.9780759060079163,0.3612403637260826,-1.3238645578622794,10.805317158214628,0.7750015258789062,-0.9132811472716114,-0.7757490158081026,-2.9112836484058633,1.359785616789658,-1.8435163321069794,0.29201830049077415,0.8873531255719129,47.027117309012986,-3.940388396087961,1.06776731629888,10,-0.2025012969970703,0.8849983215332031,0.0037479400634765625,-1.5175018310546875,7.654998779296875,1,0.18078933849082834,3.1647234115123615,35.78499984741211,2.052632635647242,35.70000076293945,3.271585867814522,35.959999084472656,0.18078933849082834
5519,2021-10-13,35.97999954223633,36.08000183105469,34.709999084472656,35.080001831054695,3845352.0,0.017965717912078016,1.4909089017509425,-20.000762970498315,39.2682656781936,40.974019504106664,-0.6526116317398376,0.21468139594050228,-0.2397496256689564,-1.9177551389885465,9.828346479909749,1.3700027465820312,-1.1457902561677002,-0.05225067138671591,-2.0454562185791048,1.940954875805673,-1.0488534449829103,0.9443521022094785,-2.020000457763672,78.63771751428443,30.659333259982347,0.9966027735961933,10,-0.8374996185302734,0.25,-0.6312503814697266,-2.1525001525878906,7.479999542236328,2,0.14591439874358847,-7.857005841834511,35.345001220703125,3.1647234115123615,35.78499984741211,2.052632635647242,35.70000076293945,0.14591439874358847
5520,2021-10-14,36.95000076293945,36.97000122070313,36.14500045776367,36.36999893188477,3782548.0,0.02695945617132245,1.6612809942779414,0.6444481178659653,46.50387503360621,41.992111724404566,-1.5636543626331871,-0.8285140326489397,-1.1837573138112987,-2.8450615577584912,9.061916632916741,0.990001678466804,-1.1041878212448282,0.9372505187988267,-1.0091672905257099,2.8836683281233633,-0.035958385863438025,1.9104594234610914,-2.9476016235351565,99.11502482926683,53.75297646086157,0.9732089046622665,10,-1.4850006103515625,-0.720001220703125,-1.2650012969970703,-3.1225013732910156,6.215000152587891,3,0.13910688182728848,1.4909089017509425,35.97999954223633,-7.857005841834511,35.345001220703125,3.1647234115123615,35.78499984741211,0.13910688182728848
5521,2021-10-15,37.06999969482422,37.3849983215332,36.73500061035156,37.2400016784668,4287043.0,0.0032476029609482815,1.8261060662603144,-0.29310594301649884,46.97469917792993,44.162782239935225,-1.5013514265198964,-0.9773577049786013,-1.2719638686321204,-2.933609018337279,8.97068789017613,0.6499977111816406,-0.9991134978129566,1.0437494277954116,-0.9292230174958007,3.016721873086624,0.05726320514980898,2.030235650441014,-2.9488964721679665,88.22434704485657,45.1888515056032,0.9864862226456054,10,-1.3100013732910156,-0.8400001525878906,-1.3162498474121094,-3.2425003051757812,5.799999237060554,4,0.15308873169084247,1.6612809942779414,36.95000076293945,1.4909089017509425,35.97999954223633,-7.857005841834511,35.345001220703125,0.15308873169084247
5522,2021-10-18,37.540000915527344,37.56499862670898,36.75,36.93000030517578,3055280.0,0.012678748976864718,1.469707653715916,-3.588197015595198,64.53372361520397,46.94080981444354,-1.5758415815304616,-1.3699229395872976,-1.7142106679530968,-3.3699047772702144,8.963651515755164,0.8149986267089773,-0.868350479455124,1.4200006484985366,-0.6561853772298392,3.4961866742269123,0.3819076356343487,2.4580936613627244,-3.2230639869384774,99.12442328582468,48.904617760730076,1.0380930128641894,10,-1.5200023651123118,-1.3100013732910156,-1.563751220703125,-3.490001678466797,3.7350006103515625,0,0.1359882636583738,1.8261060662603144,37.06999969482422,1.6612809942779414,36.95000076293945,1.4909089017509425,35.97999954223633,0.1359882636583738
5523,2021-10-19,37.86000061035156,37.9900016784668,37.584999084472656,37.900001525878906,3458559.0,0.008524232472564064,2.6818213344430575,-0.0655752057433024,67.51168585807586,49.94435673124072,-1.7235838352734092,-1.6579708785464504,-1.9949117978817554,-3.656790282049272,9.27786687122166,0.4500007629394531,-0.6506782895245777,1.665750312805173,-0.5503353759286682,3.881836001539014,0.5577074684382524,2.7737931571720935,-3.2832187459130893,96.03655593586197,38.145000699196444,1.1080428443669221,10,-1.510000228881836,-1.6300010681152344,-1.8837509155273438,-3.8100013732910156,3.3699989318847656,1,0.13378231761898407,1.469707653715916,37.540000915527344,1.8261060662603144,37.06999969482422,1.6612809942779414,36.95000076293945,0.13378231761898407
5524,2021-10-20,37.61999893188477,38.099998474121094,37.435001373291016,37.67499923706055,3457413.0,-0.006339188446847777,-2.1294318283816533,1.3749761586875966,64.06983589875503,51.97480599469186,-1.2751403632681502,-1.4173940740610718,-1.703566603764969,-3.379304996789706,9.726379360598978,0.6649971008300781,-0.23213403711621083,1.379248619079597,-0.9181717965019089,3.676669034661103,0.23053841128884045,2.5279588268703534,-2.7018950860434643,75.44756883535551,11.808459623663907,1.1487102077907534,10,-1.2150001525878977,-1.3899993896484446,-1.6287479400634837,-3.5549983978271555,3.690002441406243,2,0.1430090701984421,2.6818213344430575,37.86000061035156,1.469707653715916,37.540000915527344,1.8261060662603144,37.06999969482422,0.1430090701984421
5525,2021-10-21,37.92499923706055,38.04999923706055,37.224998474121094,37.3849983215332,3521327.0,0.008107398028586177,1.0886071059518865,-9.81814398668458,71.22806547897903,54.31214765773528,-1.421587814169044,-1.800117145720293,-1.9502029253280995,-3.6437893942453528,9.636439311522086,0.8250007629394531,-0.015606159229996308,1.6749990463256808,-0.6491712647068368,3.9991693573581983,0.512913890809422,2.8370842018419395,-2.625068035825663,87.17952300838955,15.910391537407676,1.1620851555162581,10,-1.5200004577636719,-1.852499008178711,-1.6412487030029297,-3.5674991607666016,1.6500015258789062,3,0.1459459448585374,-2.1294318283816533,37.61999893188477,2.6818213344430575,37.86000061035156,1.469707653715916,37.540000915527344,0.1459459448585374
5526,2021-10-22,38.61000061035156,38.88000106811523,37.974998474121094,38.0,3931953.0,0.01806200097748789,-1.7424168862995115,1.1296288447138276,83.84282991879749,58.458537584676144,-1.8443490293603517,-2.5339120983074537,-2.560423594256882,-4.2892293258639,9.792718416636236,0.9550018310546804,0.23492435651488108,2.3085004806518583,-0.17962073012984092,4.7966216914335575,1.0644398752610087,3.552561086042708,-2.974061336370333,87.32392852729505,6.7489272028177965,1.2440606053908485,10,-1.8150005340576172,-2.190000534057617,-2.3262500762939453,-4.252500534057617,1.6100006103515696,4,0.11797462401372139,1.0886071059518865,37.92499923706055,-2.1294318283816533,37.61999893188477,2.6818213344430575,37.86000061035156,0.11797462401372139
5527,2021-10-25,39.025001525878906,39.11000061035156,38.54499816894531,38.90499877929688,2581996.0,0.010748534290778489,2.8965562600299912,0.19672561722989554,80.31919030957923,62.69468566323559,-1.9572488769473253,-2.991639695078561,-2.885253063841745,-4.6568242632410985,9.73729150696039,0.56500244140625,0.4100395064785758,2.6532512664794936,-0.06070363199357587,5.367206164952563,1.2962738172429624,4.010228715716025,-2.9348936007189153,95.49076985967596,14.527724446252009,1.3569774492365339,10,-2.115001678466797,-2.490001678466797,-2.741250991821289,-4.667501449584961,0.904998779296875,0,0.09852651519964994,-1.7424168862995115,38.61000061035156,1.0886071059518865,37.92499923706055,-2.1294318283816533,37.61999893188477,0.09852651519964994
5528,2021-10-26,39.25,39.560001373291016,38.98500061035156,39.20000076293945,3154108.0,0.0057654955880499514,-1.3958387970976485,0.41665077245854076,83.49430541312306,67.60869007822775,-1.754584031097366,-3.0712766479125975,-3.001260585162669,-4.831030438699905,10.020318507406174,0.5750007629394531,0.5749234398592691,2.685999679565427,-0.2732633717477171,5.645262730878571,1.2063681539088549,4.165631205221999,-2.6767092452093593,86.72372640731115,4.670418232330363,1.479631525656573,10,-1.3974990844726562,-2.489999771118164,-3.0799999237060547,-4.892499923706055,2.8400001525878906,1,0.0515923955637938,2.8965562600299912,39.025001525878906,-1.7424168862995115,38.61000061035156,1.0886071059518865,37.92499923706055,0.0515923955637938
5529,2021-10-27,39.2599983215332,39.2599983215332,38.29499816894531,38.75,3844155.0,0.000254734306578408,2.7843267785149557,10.200122072175173,81.85329607004917,71.53640352672141,-1.3973295427589818,-2.9136558501378502,-2.902161259821746,-4.790221516139923,9.943789293695357,0.9650001525878906,0.79430260970436,2.494748115539551,-0.6269590505508162,5.616455281629918,0.9338945324943637,4.055601698584738,-2.149099655412492,87.1519195173393,5.192767019786416,1.560853583045184,10,-1.112497329711914,-2.499998092651367,-3.089998245239258,-4.902498245239258,0.9950027465820241,2,0.050178331760718065,-1.3958387970976485,39.25,2.8965562600299912,39.025001525878906,-1.7424168862995115,38.61000061035156,0.050178331760718065
5530,2021-10-28,40.099998474121094,40.13000106811523,39.150001525878906,39.28499984741211,4322540.0,0.02139582752165259,1.2399891881051919,1.5980417822922666,88.19443570610673,76.1163742520744,-1.9484086753117111,-3.5767150220851676,-3.606062894998601,-5.585590218009031,9.996810251543167,0.979999542236321,1.1429215840743439,3.1059984207153306,-0.2913632062511482,6.503360047681809,1.4073176072320948,4.8046792341985665,-2.5482613207097273,98.60776993597368,14.943903392926032,1.6986808134832392,10,-1.6599979400634766,-3.0549983978271484,-3.9299983978271484,-5.742498397827148,0.060001373291015625,3,0.030174637037724716,2.7843267785149557,39.2599983215332,-1.3958387970976485,39.25,2.8965562600299912,39.025001525878906,0.030174637037724716
5531,2021-10-29,40.39500045776367,40.435001373291016,39.45500183105469,39.709999084472656,4314578.0,0.007356658226133295,1.5620795747503005,0.8404938988143994,88.60971246006399,78.79148412372551,-1.9245453821667553,-3.6247822551635807,-3.785973438484909,-5.837704216778732,9.82238710757134,0.9799995422363281,1.51143217360746,3.1262504577636747,-0.44253340910225347,6.695034324629603,1.3418585243307106,4.910642391196639,-2.327610521411536,98.13080113870325,12.860199350405765,1.7843919334329639,10,-1.5650005340576172,-3.197500228881836,-4.225000381469727,-6.037500381469727,-0.029998779296875,4,-0.02029953423769848,1.2399891881051919,40.099998474121094,2.7843267785149557,39.2599983215332,-1.3958387970976485,39.25,-0.02029953423769848
5532,2021-11-01,40.709999084472656,40.85499954223633,39.935001373291016,40.61999893188477,3327980.0,0.007797960716409591,3.8420820157606785,0.13138682066502647,95.89389857410639,81.94506331439557,-1.9473793211321322,-3.5923405169758382,-3.981459248756593,-6.111459684056598,9.307516473392472,0.9199981689453125,1.7747691040185813,3.1037490844726534,-0.4239838840077468,6.631482052953054,1.3398826002324498,4.867615568712857,-2.1690868607327474,94.33592265705443,4.053132166264447,1.763866484240201,11,-1.6700000762939453,-3.302499771118164,-4.344999313354492,-6.352499008178711,-0.3449974060058594,0,-0.012036302500346041,1.5620795747503005,40.39500045776367,1.2399891881051919,40.099998474121094,2.7843267785149557,39.2599983215332,-0.012036302500346041
5533,2021-11-02,41.38000106811523,41.38000106811523,40.72999954223633,40.900001525878906,3897957.0,0.016457921854832858,1.7083422740386267,5.333319204849238,95.91834219103583,85.4837862357601,-2.3083026006149723,-4.013273231415937,-4.547972700420225,-6.732390978508228,9.690496019255624,0.670001983642571,2.0674893275625763,3.4850009918212805,-0.28976107411353524,7.259763057756096,1.597619958853869,5.372382024788692,-2.3762713806760374,100.0,7.903627271907482,1.8873810329674092,11,-2.077501296997063,-3.710000991821282,-4.7462511062622,-7.022500991821282,-0.4650001525878835,1,-0.035041100181525175,3.8420820157606785,40.709999084472656,1.5620795747503005,40.39500045776367,1.2399891881051919,40.099998474121094,-0.035041100181525175
5534,2021-11-03,42.0,42.0,41.27000045776367,41.4900016784668,3384838.0,0.014983057416170675,1.8627527245255922,1.0624975164707815,95.66000785013294,88.19844649922165,-2.5050978792429888,-4.33866681165955,-5.068523715994274,-7.298656934561926,10.27817753809571,0.7299995422363281,2.1993454320730095,3.776749992370604,-0.2318304497602739,7.785330434501482,1.772459771305165,5.781040213436043,-2.5210160364256,100.0,8.428274259819773,2.0042902210654403,11,-2.012500762939453,-4.020000457763672,-5.357500076293945,-7.642499923706055,-1.5550003051757812,2,0.0021428607759022,1.7083422740386267,41.38000106811523,3.8420820157606785,40.709999084472656,1.5620795747503005,40.39500045776367,0.0021428607759022
5535,2021-11-04,42.02000045776367,42.61000061035156,41.775001525878906,42.400001525878906,4007788.0,0.0004762013753254468,1.0874997019764918,-0.7451025857748723,95.58008293974551,89.50258572377142,-2.1044399079332834,-4.091144257827381,-4.9811518381805655,-7.264023109539821,11.539411174820458,0.8349990844726562,2.298562042667662,3.4937503814697237,-0.7060800642838103,7.693580827223258,1.3938351585929567,5.593665604346491,-2.036813286904149,81.2995124923827,-10.253808526735298,2.0999152228767684,11,-1.5675010681152344,-3.7350006103515625,-5.331250190734863,-7.560000419616699,-2.0349998474121094,3,-0.04200379272776378,1.8627527245255922,42.0,1.7083422740386267,41.38000106811523,3.8420820157606785,40.709999084472656,-0.04200379272776378
5536,2021-11-05,42.8650016784668,42.92499923706055,42.0,42.400001525878906,5574525.0,0.02010950051160698,2.1624161248883293,-1.2236811725141796,95.86560709500343,91.22996536659633,-2.5506206033835994,-4.608098607693414,-5.72786374929953,-8.024891172669996,12.895881984170254,0.9249992370605469,2.4936815529402523,3.980501556396483,-0.42173360077123334,8.3827367135642,1.7793839778126284,6.1816191349803375,-2.356451819708866,97.99339125553387,7.092169764717752,2.201117578583858,11,-2.255002975463867,-4.422502517700195,-6.2362518310546875,-8.007501602172852,-2.8550033569335938,4,-0.06310513764457737,1.0874997019764918,42.02000045776367,1.8627527245255922,42.0,1.7083422740386267,41.38000106811523,-0.06310513764457737
5537,2021-11-08,42.78499984741211,43.02999877929688,42.6349983215332,42.724998474121094,2559538.0,-0.0018663671508701851,-2.2916474608599495,0.12903516903615347,94.2497187820677,92.42501129647907,-2.1022473073607983,-4.191695992276387,-5.558953073237568,-7.863480843482677,14.009291887602938,0.395000457763679,2.634597273788259,3.550499725341794,-0.9265869555737893,8.027586406257377,1.311956384884006,5.789043065799582,-1.7931601129936539,89.34786899330078,-0.8664335354870332,2.238543340457791,11,-2.1225013732910156,-4.290000915527344,-6.341249465942383,-7.927499771118164,-4.084999084472656,0,-0.05656183656832914,2.1624161248883293,42.8650016784668,1.0874997019764918,42.02000045776367,1.8627527245255922,42.0,-0.05656183656832914
5538,2021-11-09,41.73500061035156,43.21500015258789,41.17499923706055,42.79999923706055,6912922.0,-0.024541293462784886,1.1530347469517657,-17.749570856379936,82.27450365582413,92.47181213934294,-0.7405585883139807,-2.781012370785703,-4.41912962008702,-6.742461871106173,14.757160696196431,2.0400009155273438,2.6193123088679897,2.1810005187988253,-2.031590778558794,6.3935918161564445,0.0747048701200157,4.287296167477635,1.2949981689453196,27.451035390651,-61.96131310193772,2.1062956486788096,11,-0.5524997711181641,-3.0600013732910156,-5.60875129699707,-6.877500534057617,-2.395000457763672,1,-0.03282613901639586,-2.2916474608599495,42.78499984741211,2.1624161248883293,42.8650016784668,1.0874997019764918,42.02000045776367,-0.03282613901639586
5539,2021-11-10,41.22999954223633,43.209999084472656,40.72999954223633,42.70000076293945,6500098.0,-0.012100181160413781,-1.008095802908435,1.3802846161836502,75.13306467053222,91.02054869094579,0.08188563352172906,-1.9631812110588953,-3.842827600752699,-6.1588367946056195,14.925168112721716,2.479999542236328,2.651463948824727,1.4134994506835952,-2.505429378941031,5.332428280308221,-0.5459649641287143,3.3729638654959047,-0.05500030517578125,20.120719404139827,-66.700033575764,1.9594644148123128,11,0.10500144958496094,-2.385000228881836,-5.103750228881836,-6.372499465942383,-1.9899978637695312,2,-0.007640034688486841,1.1530347469517657,41.73500061035156,-2.2916474608599495,42.78499984741211,2.1624161248883293,42.8650016784668,-0.007640034688486841
5540,2021-11-11,42.09000015258789,42.09000015258789,40.88999938964844,41.09000015258789,3461856.0,0.020858613143339255,1.4000015258789062,-0.680271543939048,75.77775981888394,89.59477617525911,-0.5209287783793499,-2.549053201449823,-4.638923060826592,-6.945830842288089,15.950167352915862,1.2000007629394531,2.6779466632289086,2.016500091552736,-1.7832649844460633,5.816265167551535,0.1166175535533398,3.916382629552132,1.1199989318847656,54.72838134068538,-30.705649794638568,1.8998825379993995,11,-0.5149993896484375,-3.127500534057617,-5.963750839233398,-7.232500076293945,-3.1850013732910085,3,-0.03908292829175786,-1.008095802908435,41.22999954223633,1.1530347469517657,41.73500061035156,-2.2916474608599495,42.78499984741211,-0.03908292829175786
5541,2021-11-12,42.74499893188477,42.7599983215332,42.150001525878906,42.18000030517578,3243669.0,0.015561862126926451,1.0504183362718384,0.5649986267089915,76.60941711548928,87.45205601319054,-0.9024238762568828,-2.9060930634155326,-5.216252346662671,-7.523592446207964,17.254997449401532,0.6699981689453125,2.7697238031683966,2.387748908996592,-1.3139471590467124,6.089444977039896,0.5369008749749398,4.238596943018244,0.4650001525878835,81.08647463725875,-2.9484031548563365,1.8508480340216518,11,-0.7724990844726634,-3.7824993133544993,-6.6187496185302805,-7.887498855590827,-3.9099998474121165,4,-0.06456891777986329,1.4000015258789062,42.09000015258789,-1.008095802908435,41.22999954223633,1.1530347469517657,41.73500061035156,-0.06456891777986329
5542,2021-11-15,42.64500045776367,42.90499877929688,42.41999816894531,42.82500076293945,2533031.0,-0.002339419268215459,1.8529754959159086,-0.3185853852853563,74.72687274361957,85.09744829681097,-0.5577316775269452,-2.53394806521446,-5.0476551210796,-7.350465293363477,18.510217378531152,0.4850006103515696,2.7445835326921895,2.0325004577636747,-1.5534660186942304,5.61846693422158,0.2395172195347257,3.8254836959926237,0.5185986328124983,77.06239215999312,-6.358388235353544,1.792983238228952,11,-0.6725006103515625,-3.6825008392333984,-6.652501106262207,-7.592500686645508,-3.170001983642578,0,-0.061789239253033146,1.0504183362718384,42.74499893188477,1.4000015258789062,42.09000015258789,-1.008095802908435,41.22999954223633,-0.061789239253033146
5543,2021-11-16,42.92499923706055,42.97000122070313,42.48500061035156,42.75,2529127.0,0.006565805517441348,2.660337704587515,-0.9722163353537067,75.68325030287667,82.87780856933804,-0.6655106364744228,-2.545545340695753,-5.244232280109948,-7.573087484904654,19.487865527023146,0.4850006103515696,2.702423798792161,2.0592493057250962,-1.4221200024877731,5.540618613937966,0.318564651618658,3.7999339598315345,0.1931278594970678,88.50806854766142,5.329605185690838,1.7406846541064365,11,-0.9524993896484375,-3.9624996185302734,-7.2387495040893555,-7.872499465942383,-3.2199974060058594,1,-0.09842745600967462,1.8529754959159086,42.64500045776367,1.0504183362718384,42.74499893188477,1.4000015258789062,42.09000015258789,-0.09842745600967462
5544,2021-11-17,43.0,43.665000915527344,42.8650016784668,43.19499969482422,3470431.0,0.0017472513517180488,-2.4408840322898206,-1.1142888283378747,72.76295349664457,80.34257196454905,-0.6523450306466074,-2.315543066557588,-5.210653364903706,-7.579154720139236,20.83480840388922,0.7999992370605469,2.6009881193888518,1.8652500152587876,-1.383801067792156,5.114301098309731,0.24072447373331585,3.4897755567842594,-2.1100006103515625,76.03601622104613,-4.976319362680229,1.6245255415254718,11,-0.8024997711181641,-3.8125,-7.313750267028809,-7.947500228881836,-3.009998321533203,2,-0.08511627552121181,2.660337704587515,42.92499923706055,1.8529754959159086,42.64500045776367,1.0504183362718384,42.74499893188477,-0.08511627552121181
5545,2021-11-18,43.459999084472656,43.7400016784668,43.01499938964844,43.09000015258789,3496905.0,0.010697653127271112,-1.7884678868796537,-1.8974333894127313,73.45064038465688,77.85202010784388,-0.990791566736668,-2.466048074585032,-5.570124275338436,-7.95646690684989,22.48193100793161,0.7400016784667969,2.4638013646687043,2.04849910736084,-0.9851734563923102,5.08217167111399,0.5316628254842684,3.5653353892374113,-2.5144996643066406,82.38977565263706,3.396460972056971,1.5168362818765735,11,-1.2249984741210938,-3.517498016357422,-7.773749351501465,-8.407499313354492,-2.5349998474121094,3,-0.0971007246871659,-2.4408840322898206,43.0,2.660337704587515,42.92499923706055,1.8529754959159086,42.64500045776367,-0.0971007246871659
5546,2021-11-19,43.165000915527344,43.84500122070313,43.0099983215332,43.685001373291016,5082650.0,-0.00678780890841546,-1.01204149259358,-1.4054106997412183,68.84115165809064,75.02884598295755,-0.7250053499505924,-1.9102429456199488,-5.199003282179518,-7.579977136670109,23.523969387866963,0.835002899169929,2.295384381650649,1.5257509231567354,-1.2991019100619994,4.35060375637547,0.11332450654736448,2.9381773397661064,-2.107721405029295,52.28078253327454,-23.748498107152265,1.4124264166093685,11,-0.8775005340576172,-2.875,-7.317501068115234,-7.680000305175781,-2.1650009155273438,4,-0.09869111654989104,-1.7884678868796537,43.459999084472656,-2.4408840322898206,43.0,2.660337704587515,42.92499923706055,-0.09869111654989104
5547,2021-11-22,42.86999893188477,43.5,42.810001373291016,43.40999984741211,3010466.0,-0.00683428651420348,-1.0909174980059417,1.0384623849172736,62.13353429872944,72.79096049883591,-0.4656459226645495,-1.3833382624059496,-4.818776037321861,-7.2081239448010095,24.346197074358177,0.6899986267089844,2.122106951558358,1.0384990692138771,-1.5507608095661354,3.6277589479938896,-0.2561308701761291,2.3331290086038834,-1.645456118774419,28.30868740813914,-42.84242432467714,1.2946299393900074,11,-0.5824985504150462,-2.5724983215332102,-6.875000000000007,-7.38499832153321,-2.3849983215332102,0,-0.09412176225670643,-1.01204149259358,43.165000915527344,-1.7884678868796537,43.459999084472656,-2.4408840322898206,43.0,-0.09412176225670643
5548,2021-11-23,41.275001525878906,42.334999084472656,41.19499969482422,41.915000915527344,5367449.0,-0.03720544543376647,-1.8499876022811803,1.1851820455219924,44.90513920030197,69.43230211325478,1.1814843120807978,0.39120289918452755,-3.1819265285492264,-5.542774060439129,24.237475886574174,1.674999237060554,1.8135980684332793,-0.6577484130859403,-2.964981169725533,1.6494843435536524,-1.8113647914057367,0.495867965233856,2.569999694824226,3.018935282618514,-61.819260464308755,1.1536163783197966,11,1.092498779296875,-0.7400016784667969,-5.150002479553223,-5.790000915527344,-0.5150032043457031,1,-0.04361000569870921,-1.0909174980059417,42.86999893188477,-1.01204149259358,43.165000915527344,-1.7884678868796537,43.459999084472656,-0.04361000569870921
5549,2021-11-24,41.22999954223633,41.79999923706055,40.43999862670898,41.5,4364470.0,-0.0010902963532142262,2.126442023107464,0.42187611758815535,44.46778023067702,65.95341549234288,1.3706218230214589,0.6233175207239228,-3.089413182929455,-5.429441999995362,24.799647106102167,1.3600006103515696,1.517133451115356,-0.8012504577636719,-2.771662965436313,1.1691620499089694,-1.786456711599996,0.18395579607265233,2.5620016479492236,23.20118395565331,-37.92079935285496,0.9852062538363211,11,0.9125003814697266,-0.6949996948242188,-4.939999580383301,-5.744998931884766,-0.3299980163574219,2,-0.03698757526347829,-1.8499876022811803,41.275001525878906,-1.0909174980059417,42.86999893188477,-1.01204149259358,43.165000915527344,-0.03698757526347829
5550,2021-11-25,41.310001373291016,41.70000076293945,40.94499969482422,41.52999877929688,1934948.0,0.0019403791400174342,1.696425773666392,0.814803825993612,37.80391917509194,61.64169349896541,1.3056440138990908,0.6731254939766274,-3.106776899647386,-5.4251053938841665,24.718037850489026,0.7550010681152344,1.340041034247868,-0.7817487716674805,-2.5682041072639734,1.0047065639290125,-1.6749764394657305,0.11147889613076956,2.34791971435547,25.550721991124913,-29.630528489283034,0.8932276677982466,11,0.8324985504150391,-0.7750015258789062,-4.992502212524414,-5.825000762939453,-1.3100013732910156,3,-0.03195351369989696,2.126442023107464,41.22999954223633,-1.8499876022811803,41.275001525878906,-1.0909174980059417,42.86999893188477,-0.03195351369989696
5551,2021-11-26,39.57500076293945,40.81499862670898,39.20000076293945,40.0,6048234.0,-0.041999529234422295,-1.7489343189868036,1.931837491980309,30.01245596233001,56.673424967711014,2.8426245347944317,2.470191984684689,-1.310599064502128,-3.6243398371881383,24.87555758583998,2.1100006103515625,1.2044380805220456,-2.4757493972778306,-4.453558160307615,-0.4979406342480459,-3.464653778792723,-1.4868450157629383,3.9542034262695296,8.720931779893704,-40.397774462505694,0.9889043815148907,11,1.947500228881836,1.3349990844726562,-3.3362512588500977,-4.090000152587891,1.0,4,0.034112405510938526,1.696425773666392,41.310001373291016,2.126442023107464,41.22999954223633,-1.8499876022811803,41.275001525878906,0.034112405510938526
5552,2021-11-29,40.22000122070313,40.560001373291016,39.7599983215332,39.99499893188477,4442572.0,0.01629817928816557,-1.3021554302901428,-0.5294181005466246,40.0655777727972,52.715905797702185,2.0310497920315314,1.8831499890906045,-1.8490760076137818,-4.196123246447392,24.748062312636847,0.9850006103515625,1.0014346325603327,-1.806249046325675,-3.8644919851299875,0.25199389247863735,-2.8353705157278313,-0.7771275769235189,3.0494507629296805,32.53591718877978,-18.52536555678092,1.0291214694021553,11,1.302499771118157,0.8499984741210866,-3.612501144409187,-4.545000076293952,-0.75,0,0.019393305709184405,-1.7489343189868036,39.57500076293945,1.696425773666392,41.310001373291016,2.126442023107464,41.22999954223633,0.019393305709184405
5553,2021-11-30,39.93000030517578,40.83000183105469,39.18000030517578,39.849998474121094,7049060.0,-0.007210365657027262,-1.323948807771247,0.35556007663225,41.228075142845256,49.21203042505781,2.069122828774269,2.170218916066986,-1.476614023762167,-3.8350458579908633,24.399362158239235,1.6500015258789062,0.7115955491894255,-2.023749923706056,-4.271285638158005,0.2237857907458931,-3.147517780932027,-0.899982066480085,3.095284605215433,28.625965868637497,-25.26063632155213,1.123767857225974,11,1.5825004577636719,1.1399993896484375,-3.207500457763672,-4.1399993896484375,0.20999908447265625,1,0.013899331353219191,-1.3021554302901428,40.22000122070313,-1.7489343189868036,39.57500076293945,1.696425773666392,41.310001373291016,0.013899331353219191
5554,2021-12-01,42.09000015258789,42.22999954223633,40.13000106811523,40.724998474121094,4324908.0,0.05409466143009589,1.5531889236991276,17.0621304596605,50.0,46.606403715651496,-0.26098020123163934,0.01824267941410085,-3.5375081481839956,-5.918830636301493,23.19510756886967,2.299999237060547,0.48467660697681225,0.13174991607665731,-2.1165359685712772,2.380035800724592,-0.9923930262473135,1.2558928584006281,0.6276619893860911,95.40985492890279,39.91005084720845,1.1241429423239688,12,-0.5774993896484375,-1.0200004577636719,-4.783749580383301,-6.07499885559082,-3.549999237060547,2,-0.031598998009813806,-1.323948807771247,39.93000030517578,-1.3021554302901428,40.22000122070313,-1.7489343189868036,39.57500076293945,-0.031598998009813806
5555,2021-12-02,40.25500106811523,41.47000122070313,39.90999984741211,41.25,6486527.0,-0.04359703202233989,1.1742158611504574,-0.728936050102429,37.4115368178094,43.11422428895358,1.1975106589817983,1.8068718876242684,-1.6565327606229587,-4.0041007550870304,21.63295481125181,2.1800003051757812,0.15755387472897553,-1.61499919891358,-3.9881708824718487,0.7581724846446889,-2.8015850406927143,-0.4284133571344455,2.1796481269148984,35.245935470314535,-16.31435864756982,1.1865858417791342,12,1.0849990844726634,1.2425003051757884,-2.8012504577636648,-4.239999771118157,-0.7550010681152273,3,0.016022865250264973,1.5531889236991276,42.09000015258789,-1.323948807771247,39.93000030517578,-1.3021554302901428,40.22000122070313,0.016022865250264973
5556,2021-12-03,40.15999984741211,40.90999984741211,39.88999938964844,40.67499923706055,5044298.0,-0.0023599855466993613,1.0710656359890323,0.5175878819014428,37.430449806158634,40.369437123112384,0.9179587956480759,1.780097059802273,-1.5105531650868755,-3.8145017666107037,19.820219395273163,1.0200004577636719,-0.15452084851995807,-1.5747503280639634,-4.0164906530362074,0.8669899969082806,-2.7956204905500854,-0.3538801655778414,2.0699996948242188,32.13114056975332,-15.533967649720132,1.2208701624861218,12,0.5974998474121094,1.3525009155273438,-2.417499542236328,-3.8599987030029297,-0.9799995422363281,4,-0.003984059960658093,1.1742158611504574,40.25500106811523,1.5531889236991276,42.09000015258789,-1.323948807771247,39.93000030517578,-0.003984059960658093
5557,2021-12-06,40.3650016784668,41.11000061035156,40.13999938964844,40.4900016784668,4475332.0,0.005104627286693031,-2.3738904294983216,0.24271873425972565,36.95210904817717,39.48576710620963,0.3578910843587977,1.4593192668273502,-1.6624328418455434,-3.9077442506968936,17.787594929307332,0.970001220703125,-0.5346791596550702,-1.2487485885620089,-3.711110404470162,1.2136132273461442,-2.4799294965160854,-0.017567680607932346,1.6209979248046906,38.85251376105481,-3.495612469425282,1.2311809079540748,12,0.3399982452392578,1.1474990844726562,-2.3512516021728516,-3.9125003814697266,-0.31500244140625,0,0.005202504044108158,1.0710656359890323,40.15999984741211,1.1742158611504574,40.25500106811523,1.5531889236991276,42.09000015258789,0.005202504044108158
5558,2021-12-07,40.3650016784668,40.3650016784668,40.3650016784668,40.3650016784668,0.0,0.0,1.0,-0.0,36.466373272758005,38.59672188866306,0.24052671131021697,1.4244522788394818,-1.5368084236513653,-3.797325219780525,17.310898599532198,0.0,-0.8858515889942282,-1.180248641967772,-3.7038696274447247,1.3433723435091807,-2.4420591347062484,0.08156185077070432,1.3965179809570358,20.299241788212584,-17.052805807631387,1.261810492738477,12,0.3399982452392578,1.1474990844726562,-2.1412525177001953,-3.312501907348633,-1.1200027465820241,1,-0.022172684765206285,-2.3738904294983216,40.3650016784668,1.0710656359890323,40.15999984741211,1.1742158611504574,40.25500106811523,-0.022172684765206285
5559,2021-12-08,40.915000915527344,42.025001525878906,40.60499954223633,41.63999938964844,6500680.0,0.01362564633197949,-1.111525196832528,-100.0,37.04836140871562,38.51277102573236,-0.4010262405180782,0.8955599705148956,-1.946721712405953,-4.249112207873374,17.286686986725776,1.6599998474121094,-1.169623324202341,-0.6144994735717759,-3.150306984305871,1.9213080371623192,-1.882403228938827,0.6534042817952752,-1.7350006103515625,48.00939111417637,15.678733411453074,1.2679037553670476,12,-0.21000099182128906,0.5974998474121094,-2.428750991821289,-3.2450008392333984,-1.345001220703125,2,-0.01894174528992354,1.0,40.3650016784668,-2.3738904294983216,40.3650016784668,1.0710656359890323,40.15999984741211,-0.01894174528992354
5560,2021-12-09,40.44499969482422,41.22999954223633,40.00500106811523,41.099998474121094,4118156.0,-0.011487259200445465,1.6775896140280817,0.9034484935860334,36.40000427245771,39.22249861574655,-0.07445928910723865,1.3027981580496117,-1.3485567564883922,-3.676407523967093,17.083041995842418,1.2249984741211009,-1.2243292209442984,-1.0022506713867188,-3.56804588700448,1.5635445442310427,-2.285148279195603,0.28064693642216554,-1.208099365234375,25.995304442911817,-3.6543352540139793,1.282897607808882,12,0.26000022888183594,1.0675010681152344,-1.4612503051757812,-2.4650001525878906,-1.9949989318847656,3,-0.04710097153346393,-1.111525196832528,40.915000915527344,1.0,40.3650016784668,-2.3738904294983216,40.3650016784668,-0.04710097153346393
5561,2021-12-10,39.98500061035156,40.52999877929688,39.599998474121094,39.86999893188477,2895863.0,-0.011373447594104524,-1.8396843423313458,-0.17557540884311454,35.80916390055897,38.749563741053414,0.5026761836635671,1.6289398296171527,-0.7429480070828376,-3.1226022036793637,16.325974166102085,0.9300003051757884,-1.290587619270191,-1.3242498397827163,-3.8930440538418623,1.2445443742764297,-2.6086469468122857,-0.039852732753146825,-0.6923382568359386,15.876356772062294,-13.366937373794837,1.284397107029572,12,0.7199993133544922,1.5275001525878906,-0.6162509918212891,-1.7000007629394531,-1.9550018310546804,4,-0.012129563660079112,1.6775896140280817,40.44499969482422,-1.111525196832528,40.915000915527344,1.0,40.3650016784668,-0.012129563660079112
5562,2021-12-13,40.0099983215332,41.07500076293945,39.95000076293945,40.29999923706055,2691052.0,0.0006251772114558296,-4.487857980237816,-2.521710286264129,42.6410560602611,38.90656162076629,0.4970242722667706,1.4718765312833426,-0.5887396973435983,-3.055490278895846,15.522504928313566,1.125,-1.3235256221632667,-1.1675020217895522,-3.718064760120413,1.3830607165413085,-2.442783390954986,0.10777934737588168,-0.6626891845703113,16.907188925593832,-15.006688147573747,1.2752813691654317,12,0.9050006866455078,1.50250244140625,-0.4837493896484375,-1.5674991607666016,-2.1799964904785156,0,-0.020744765088148487,-1.8396843423313458,39.98500061035156,1.6775896140280817,40.44499969482422,-1.111525196832528,40.915000915527344,-0.020744765088148487
5563,2021-12-14,38.70000076293945,40.400001525878906,38.525001525878906,40.099998474121094,4051975.0,-0.032741754900017406,-1.1428618139252011,4.8275630738470445,37.17039237989123,37.481049662976424,1.8038970218678188,2.5814719185045547,0.8359050410642652,-1.64545558531713,14.758522400924152,1.875,-1.155722428248204,-2.266249656677246,-4.905716509626622,0.37321719627212957,-3.5859830831519304,-0.9465162302025618,3.325000762939453,4.999978201729911,-26.85868406067799,1.3197334264746865,12,1.5750007629394531,2.4850006103515625,0.8787479400634766,-0.2050018310546875,-2.170001983642571,1,0.03488368081413329,-4.487857980237816,40.0099983215332,-1.8396843423313458,39.98500061035156,1.6775896140280817,40.44499969482422,0.03488368081413329
5564,2021-12-15,39.34000015258789,39.43999862670898,38.875,38.91999816894531,2787882.0,0.016537451602877562,-1.2156881811313702,-0.3000019073517511,40.547017433389236,37.829436398040855,0.8189037063160711,1.7425573545351298,0.32583384410230565,-2.1898617702416914,13.471517621623331,0.7399978637695241,-1.1215639509999775,-1.4432502746582045,-3.995071199462892,1.1085706501464827,-2.719160737060548,-0.16733981225586092,2.6150013732910153,30.12936134446671,-2.422816379207724,1.2759104624023436,12,0.9350013732910156,1.845001220703125,0.588749885559082,-0.7525005340576172,-5.055000305175781,2,-0.0024148759617345084,-1.1428618139252011,38.70000076293945,-4.487857980237816,40.0099983215332,-1.8396843423313458,39.98500061035156,-0.0024148759617345084
5565,2021-12-16,39.2400016784668,41.11000061035156,39.185001373291016,40.97000122070313,5398108.0,-0.002541903246904731,-1.0923903015476475,-4.1190270751401155,48.09334527172729,39.014202560881806,0.8490723783734353,1.5918068947567932,0.5403525229872059,-2.0070539759737898,11.997586890510295,1.9249992370605469,-1.0804120101098533,-1.3322488784790067,-3.6381779445628055,0.973680187604792,-2.4852134115209097,-0.1792843454371038,2.6463998474121126,27.659590167079372,-7.580446579729653,1.1529645330419,12,1.0349998474121094,1.9449996948242188,0.8499984741210938,-0.6525020599365234,-4.540000915527351,3,0.008409735021456699,-1.2156881811313702,39.34000015258789,-1.1428618139252011,38.70000076293945,-4.487857980237816,40.0099983215332,0.008409735021456699
5566,2021-12-17,38.90499877929688,39.06999969482422,37.97999954223633,38.94499969482422,8031281.0,-0.008537280449550821,6.517218699850043,0.0231219226079264,42.24187210521815,39.60195401166414,1.1033623379387691,1.6772930576915002,0.9967258278796507,-1.5809284654167826,10.294971959514605,1.2600021362304688,-1.301141035309854,-1.4542516708373938,-3.526992558125123,0.6184892164503353,-2.490622114481262,-0.4178812271935257,2.9141747465820274,29.552681195011626,-5.780339844360871,1.0363704436438657,12,1.097501754760735,2.0075016021728445,1.3637514114379812,-0.31749916076660867,-3.0099983215332102,4,-0.011695104244536125,-1.0923903015476475,39.2400016784668,-1.2156881811313702,39.34000015258789,-1.1428618139252011,38.70000076293945,-0.011695104244536125
5567,2021-12-20,38.834999084472656,39.04999923706055,37.54999923706055,37.79999923706055,3929388.0,-0.0017992468068518397,1.047781356678063,-25.87440396719895,43.367646365662075,40.368762133097924,1.043212406113767,1.5067532496121885,1.1870447269229345,-1.4396462482528705,8.855079872203794,1.5,-1.2456871214564984,-1.3225013732910185,-3.135474118543925,0.4904713719618883,-2.228987745917472,-0.4160150006645651,2.8306074820605502,36.095487407753474,-0.08238128199005246,0.9064863726264552,12,0.9525012969970703,1.8625011444091797,1.6325006484985352,-0.2474994659423828,-2.5349998474121094,0,-0.020728732436037012,6.517218699850043,38.90499877929688,-1.0923903015476475,39.2400016784668,-1.2156881811313702,39.34000015258789,-0.020728732436037012
5568,2021-12-21,39.474998474121094,39.88999938964844,39.02000045776367,39.70000076293945,2721311.0,0.016479964072004583,1.876031702995643,-0.217393547816408,30.586466795692417,39.650773842762014,0.2946780581447186,0.7641671237578436,0.6914667526761065,-2.001921982496789,8.910699986528623,1.0550003051757812,-1.1689898057400328,-0.5925018310546903,-2.349750464123936,1.1647468020145553,-1.4711261475893096,0.2861224854799289,1.9436716526437507,54.07299141800601,24.33883627386477,0.8786243165346214,12,-0.08499908447265625,1.2225017547607422,0.9925012588500977,-0.8874988555908203,-4.474998474121094,1,-0.041671860839838426,1.047781356678063,38.834999084472656,6.517218699850043,38.90499877929688,-1.0923903015476475,39.2400016784668,-0.041671860839838426
5569,2021-12-22,39.70500183105469,39.935001373291016,39.25,39.900001525878906,1895425.0,0.005826557715622904,4.169833592445443,0.8666564942441042,44.63938477051224,40.56626056476807,-0.13970522811077046,0.43643300765992876,0.5910641011890547,-2.175467035139917,9.156384134291756,0.6850013732910156,-1.0978256227442884,-0.2862485885620103,-1.961539788332253,1.3890426112082324,-1.1238941884471316,0.551397011323111,1.4815480423279013,60.53375737891823,30.195704836611323,0.8376455998851225,12,-0.3750019073486328,0.9924983978271484,0.7624979019165039,-1.117502212524414,-3.3700027465820312,2,-0.07996481313028236,1.876031702995643,39.474998474121094,1.047781356678063,38.834999084472656,6.517218699850043,38.90499877929688,-0.07996481313028236
5570,2021-12-23,39.9900016784668,40.09000015258789,39.5099983215332,39.83000183105469,1797660.0,0.007177933113434509,2.222261075966134,-0.8205133221174538,48.40227275660653,41.9654948821067,-0.5543273863354727,0.050037066847494316,0.41037794532778094,-2.4116777573494232,9.453944590302873,0.5800018310546875,-1.0158322300873763,0.06475124359131001,-1.4915690042640861,1.6210714914467061,-0.713408880336388,0.8429113675190081,0.9783551567364697,96.06305361900499,63.22741322033251,0.7781601239276965,12,-0.6600017547607422,0.7074985504150391,0.7024984359741211,-1.1775016784667969,-3.6050033569335938,3,-0.14266070496632732,4.169833592445443,39.70500183105469,1.876031702995643,39.474998474121094,1.047781356678063,38.834999084472656,-0.14266070496632732
5571,2021-12-27,40.92499923706055,41.0,39.6150016784668,39.900001525878906,2084503.0,0.023380783179541842,1.3574454822592112,6.406241804353527,54.62808249840791,43.29738670856746,-1.4996701220090074,-0.8207147791771519,-0.4111589621442562,-3.290037867923232,8.659637702963742,1.3849983215332031,-0.9599482885947452,0.9322488784790011,-0.6763352280356401,2.540832984993642,0.1279568252216805,1.7365409317363216,-3.375,97.82606532308267,63.03539151560667,0.8042920532573207,12,-1.5949993133544922,-0.22749900817871094,0.16375160217285156,-2.0749988555908203,-4.325000762939453,0,-0.15210747929553814,2.222261075966134,39.9900016784668,4.169833592445443,39.70500183105469,1.876031702995643,39.474998474121094,-0.15210747929553814
5572,2021-12-28,41.0,41.31999969482422,40.75500106811523,40.86000061035156,2093132.0,0.0018326393240719607,-2.2285776566756588,0.13658507538230796,55.1836629960433,45.29886122147324,-1.5862857738400251,-0.8793695510175326,-0.38464010797366655,-3.3124196924265448,7.894685186079039,0.5649986267089915,-0.8571350450267872,0.9682497024536119,-0.7002395235887207,2.6367389284959444,0.13400508943244205,1.8024943154747817,-3.381000747680666,86.08696517511954,47.41994797143438,0.8342446130211671,12,-1.5650005340576172,-0.47500038146972656,0.28875064849853516,-2.0974998474121094,-6.200000762939446,1,-0.1245121839569836,1.3574454822592112,40.92499923706055,2.222261075966134,39.9900016784668,4.169833592445443,39.70500183105469,-0.1245121839569836
5573,2021-12-29,40.48500061035156,40.915000915527344,40.31999969482422,40.90499877929688,2051629.0,-0.01256096072313262,1.7045359966708282,-3.0000000000000506,46.46961770321261,45.956927918120286,-0.884467805957442,-0.33798784628797307,0.21767155055448484,-2.7436692787147905,6.581417355515871,0.6800003051757812,-0.7188652155889557,0.4255002975463853,-1.254286589369876,2.1052871844626466,-0.41439314591174536,1.265393741004516,-2.7179613403320317,59.661874030200615,21.26051164720709,0.8398934434581293,12,-1.0500011444091797,-0.5425014495849609,0.807499885559082,-1.5825004577636719,-6.99000167846679,2,-0.10337165148074512,-2.2285776566756588,41.0,1.3574454822592112,40.92499923706055,2.222261075966134,39.9900016784668,-0.10337165148074512
5574,2021-12-30,40.7599983215332,40.8650016784668,40.40499877929688,40.435001373291016,1553893.0,0.006792582611727216,-1.3896121911103698,-0.7738056312443102,52.67174732760556,46.46563925766231,-1.0469545238119338,-0.7565221152331318,0.04271895069919651,-2.955825444923846,6.4977547152139685,0.46000289916991477,-0.6728737775802784,0.7669981002807589,-0.6607215794337264,2.194717779995244,0.053138260423516215,1.4808579401380015,-2.8508406345214823,69.06072108261448,27.88839478139751,0.7138598398572442,12,-1.3249988555908203,-0.8699989318847656,0.6912517547607422,-1.8574981689453125,-7.439998626708984,3,-0.1413149793602969,1.7045359966708282,40.48500061035156,-2.2285776566756588,41.0,1.3574454822592112,40.92499923706055,-0.1413149793602969
5575,2022-01-03,40.900001525878906,41.084999084472656,40.41999816894531,40.849998474121094,2694878.0,0.003434818697520381,2.1666848319709353,0.15385698859101365,58.206290730041076,48.239463549309306,-1.035631560898885,-0.8914299709080282,-0.0033821551563164576,-3.0303375252911593,6.308194497233199,0.6650009155273438,-0.436807583972211,0.8747512817382841,-0.606039914428969,2.355542477905537,0.134355683654654,1.6151468798219142,-2.8544101585546855,75.36664764909219,29.71419838413734,0.740395598083627,1,-1.4650020599365234,-1.0100021362304688,0.4387483596801758,-1.9975013732910156,-8.360000610351562,0,-0.11161374745958896,-1.3896121911103698,40.7599983215332,1.7045359966708282,40.48500061035156,-2.2285776566756588,41.0,-0.11161374745958896
5576,2022-01-04,40.0,41.415000915527344,39.75,41.09500122070313,3516714.0,-0.022004926462152907,-1.0877738448292356,-21.89868782422962,49.92249364069342,48.967779913201674,0.04026474723367812,-0.00424760941184843,0.959916410478364,-2.0658208165670473,5.895835091634366,1.6650009155273438,-0.2907896684404463,-0.017250251770022373,-1.496704440830399,1.4622039372903544,-0.7569773463002107,0.722476842760166,-1.823432299575778,15.015006758769218,-32.85772066773858,0.7397270945301877,1,0.2175006866455078,-0.1100006103515625,1.338749885559082,-1.0974998474121094,-5.845001220703125,1,-0.0903750419616699,2.1666848319709353,40.900001525878906,-1.3896121911103698,40.7599983215332,1.7045359966708282,40.48500061035156,-0.0903750419616699
5577,2022-01-05,40.57500076293945,40.63000106811523,39.81999969482422,39.95000076293945,2594165.0,0.014375019073486373,1.2040835392057365,-0.570775619408597,66.40418808747299,52.94752672339952,-0.2927457930973958,-0.5931186073424826,0.4428205274678447,-2.5678370422461825,5.6459042199203955,0.8100013732910085,-0.21528273354958571,0.5472505569457979,-0.9455163484261675,2.0400174623177634,-0.19913289574018478,1.2936340096317807,-2.2041270696090436,49.54956812610259,-3.5915190370735885,0.7463834526859823,1,-0.24250030517578125,-0.6850013732910156,0.6412496566772461,-1.6725006103515625,-6.409999847412109,2,-0.09796678284844451,-1.0877738448292356,40.0,2.1666848319709353,40.900001525878906,-1.3896121911103698,40.7599983215332,-0.09796678284844451
5578,2022-01-06,39.47000122070313,39.84000015258789,38.93999862670898,39.53499984741211,4812438.0,-0.02723350638222566,1.6666742018796799,-0.10399780273436363,51.051787875813844,53.66001595732192,0.9068335816010205,0.46524518426341643,1.586825148539866,-1.3884321514353317,5.479760444130388,1.6350021362304759,-0.06999781222561552,-0.5129989624023352,-2.0168166301269324,0.9908187053222619,-1.2649077962646373,0.2389098714599669,-0.9164798940409042,21.41422641864273,-33.2068420821758,0.7519088338622997,1,0.707498550415032,0.4199981689453054,1.8262491226196218,-0.5675010681152415,-6.090000152587898,3,-0.11831775625061369,1.2040835392057365,40.57500076293945,-1.0877738448292356,40.0,2.1666848319709353,40.900001525878906,-0.11831775625061369
5579,2022-01-07,40.13999938964844,40.79999923706055,39.63999938964844,40.29499816894531,5086148.0,0.01697487074294468,-1.008659867360689,2.384646986325749,56.66664594486608,54.57827964490631,0.34087556387105167,-0.28015481558063016,0.9640993708198948,-1.9804912828824683,5.111782639589412,1.3299980163574148,0.09710050433351114,0.19574928283691406,-1.245592417526268,1.6370909832000962,-0.524921567344677,0.9164201330185051,-1.4147892876543011,48.48483447311773,-9.152316218968174,0.720670850181592,1,0.03750038146972656,-0.25,1.1512508392333984,-1.2374992370605469,-7.6699981689453125,4,-0.16554560435487498,1.6666742018796799,39.47000122070313,1.2040835392057365,40.57500076293945,-1.0877738448292356,40.0,-0.16554560435487498
5580,2022-01-10,38.540000915527344,40.79499816894531,38.09500122070313,40.6349983215332,4648159.0,-0.03986045088315848,1.2360250016980499,13.516218743847213,47.72303249179942,53.81105186639425,1.9149372745347009,1.2330262413222925,2.566672909766538,-0.30364170524123324,5.428760579003236,2.6999969482421804,0.28412147640628405,-1.3089992523193388,-2.858714175889702,0.24071567125102433,-2.0838567141045203,-0.5341417905341572,2.875,13.403606497854623,-45.81204865706568,0.7748574617851812,1,1.2150001525878906,1.2474994659423828,2.751249313354492,0.3624992370605469,-5.090000152587898,0,-0.13544372331864796,-1.008659867360689,40.13999938964844,1.6666742018796799,39.47000122070313,1.2040835392057365,40.57500076293945,-0.13544372331864796
5581,2022-01-11,39.5,39.75,39.1349983215332,39.45000076293945,4556918.0,0.024909160915091766,1.2363728420921216,-0.023866013827611887,53.73386303585687,53.64996298192909,0.8175151957067257,0.24751957457554852,1.6109470049409822,-1.1939193909303043,5.932344308804845,1.2099990844726562,0.35634545980055776,-0.3247501373291044,-1.8806706705990806,1.2311703959408717,-1.102710403964089,0.4532101293058801,1.8486009216308616,51.940843239096246,-9.778032700068167,0.7779602666349864,1,0.2550010681152344,0.28750038146972656,1.9187507629394531,-0.5974998474121094,-6.305000305175781,1,-0.17620250846766217,1.2360250016980499,38.540000915527344,-1.008659867360689,40.13999938964844,1.6666742018796799,39.47000122070313,-0.17620250846766217
5582,2022-01-12,39.18000030517578,39.83000183105469,38.80500030517578,39.79999923706055,3705858.0,-0.008101258096815611,2.014692105307446,-12.400167849240864,48.28189749327484,53.851327403047115,0.9523477811592542,0.5292864589534076,1.9214346578336645,-0.8061495997802552,6.2666054022657045,1.0250015258789062,0.37884598751235643,-0.6032499313354478,-2.1824677239714347,0.9759678613005391,-1.3928588276534413,0.18635896498254567,2.103528622436528,40.11090129869015,-21.64257237589564,0.7896088963179946,1,0.5750007629394531,0.6075000762939453,1.9549999237060547,-0.2775001525878906,-6.849998474121087,2,-0.12825424927868345,1.2363728420921216,39.5,1.2360250016980499,38.540000915527344,-1.008659867360689,40.13999938964844,-0.12825424927868345
5583,2022-01-13,40.04999923706055,40.525001525878906,39.125,39.20000076293945,4254876.0,0.022205179303427247,-1.8000030517578125,-1.370967642697611,51.86990572213191,53.762233891327824,0.015818266979216844,-0.2470549211473667,1.0302375588330648,-1.6156446228707182,6.046973865047349,1.4000015258789062,0.30329006175085027,0.19924907684325888,-1.29831123998364,1.6968093936701578,-0.549531081570187,0.9480292352567048,1.1697591364135818,72.27354713516722,9.937587561007554,0.748780158413449,1,-0.2949981689453125,-0.2624988555908203,1.058751106262207,-1.1474990844726562,-8.73999977111816,3,-0.14694128423571806,2.014692105307446,39.18000030517578,1.2363728420921216,39.5,1.2360250016980499,38.540000915527344,-0.14694128423571806
5584,2022-01-14,39.24499893188477,40.06999969482422,38.834999084472656,39.63999938964844,4245455.0,-0.02009988315882072,-1.032922560085399,-0.464707255118427,46.177510929338254,52.425702802360846,0.651866786377532,0.5802109227900374,1.78426098608211,-0.7608335801101376,5.887358353590065,1.2350006103515625,0.187673758455162,-0.6010011672973548,-2.1059670179870977,0.9039646833923882,-1.3534840926422262,0.15148175804751673,1.912264298533934,42.592555963085104,-14.837807815426004,0.7524829253448707,1,0.5100021362304616,0.5425014495849538,1.8637514114379812,-0.3424987792968821,-8.649999618530284,4,-0.14944573890673485,-1.8000030517578125,40.04999923706055,2.014692105307446,39.18000030517578,1.2363728420921216,39.5,-0.14944573890673485
5585,2022-01-17,39.56999969482422,39.72000122070313,38.95500183105469,39.54999923706055,2252166.0,0.008281329386797376,3.7811937487332474,-0.0506340116082561,42.58347131251081,51.61025587700721,0.13227522350291565,0.2963968080599102,1.4103640765038392,-1.0308338145928246,5.9115657157072485,0.7649993896484446,0.17560856948310288,-0.2925003051757784,-1.7765827052524372,1.1915820949008804,-1.0345415052141078,0.449540894862551,1.5260182954001777,44.476677134898246,-7.519878571892029,0.7420412000383279,1,-0.12249946594238281,-0.08749961853027344,1.5387506484985352,-0.6674995422363281,-9.129999160766605,0,-0.17942882306996277,-1.032922560085399,39.24499893188477,-1.8000030517578125,40.04999923706055,2.014692105307446,39.18000030517578,-0.17942882306996277
5586,2022-01-18,38.45000076293945,39.40499877929688,38.45000076293945,39.40499877929688,3887762.0,-0.028304244137541956,-1.0000000000000149,-47.74880793438906,37.47544147266848,48.39595069758449,1.127894984428508,1.455167880956438,2.4402031610048738,0.1277528199038187,6.284980073713413,1.1199989318847656,0.060441330509753755,-1.389749336242673,-2.947742110757126,0.16824343827178012,-2.168745723499896,-0.61075294898545,2.585996891894517,0.0,-45.71455694476987,0.7789963872572265,1,0.9974994659423828,1.0324993133544922,2.658749580383301,0.4524993896484375,-8.140001296997067,1,-0.13003900912322797,3.7811937487332474,39.56999969482422,-1.032922560085399,39.24499893188477,-1.8000030517578125,40.04999923706055,-0.13003900912322797
5587,2022-01-19,38.02999877929688,38.724998474121094,37.849998474121094,38.0,4392062.0,-0.010923328356533979,-4.303000878531465,-0.03141239958937716,37.82844792304183,46.926690702832055,1.2839440076569701,1.9096793013324813,2.7658850294934254,0.5791026295743151,6.545819310853067,0.875,-0.12949003978767593,-1.7695013046264592,-3.471707057514635,-0.06729555173828317,-2.620604181070547,-0.9183984281823712,2.9471789468544713,6.728975694345679,-35.683764302729784,0.8511028764440871,1,1.2950000762939382,1.4525012969970632,3.078751564025872,0.8725013732910085,-8.214998245239268,2,-0.12713645121400274,-1.0000000000000149,38.45000076293945,3.7811937487332474,39.56999969482422,-1.032922560085399,39.24499893188477,-0.12713645121400274
5588,2022-01-20,37.83000183105469,38.3849983215332,37.125,38.125,4215588.0,-0.005258925970596406,2.092040103722981,-9.833672431330326,35.36465044067188,44.55980231347714,1.3710198727688194,2.087126435468093,2.901142996676249,0.8151912192670565,7.569679778302089,1.2599983215332031,-0.21505196320613607,-1.8872484207153306,-3.8012669211505994,0.026770079719938167,-2.8442576709329686,-0.9302391704976927,3.0220887250154576,23.938944112412468,-14.479115917722456,0.9570092502176355,1,1.1299972534179688,1.4399986267089844,3.3837480545043945,1.0724983215332031,-6.780002593994137,3,-0.14538725175225964,-4.303000878531465,38.02999877929688,-1.0000000000000149,38.45000076293945,3.7811937487332474,39.56999969482422,-0.14538725175225964
5589,2022-01-21,36.52999877929688,37.0,35.79999923706055,36.810001373291016,6743375.0,-0.034364340175385144,2.6363667890067335,0.9491672270211314,30.438659521308324,42.63931642786702,2.3524809547402583,3.306601403711305,4.136246325374607,2.136907638514259,8.873908470494326,2.0300025939941406,-0.5108180816134791,-3.028501319885244,-5.415124439696314,-0.6418782000741743,-4.221812879790782,-1.8351897599797056,4.098466343409051,18.622427878416463,-14.4972148695735,1.1933115599055353,1,1.6325016021728445,2.077501296997063,4.200002670288079,2.3725013732910085,-5.784997940063484,4,-0.14289623563614495,2.092040103722981,37.83000183105469,-4.303000878531465,38.02999877929688,-1.0000000000000149,38.45000076293945,-0.14289623563614495
5590,2022-01-24,34.28499984741211,36.3650016784668,34.025001525878906,36.29999923706055,8484762.0,-0.06145631007130259,1.1818139783033967,7.196359722619765,27.167390438289473,39.68748613924842,4.392335341461532,5.37801518409033,6.261195726947008,4.381445049630898,10.412950429326244,2.504997253417976,-0.6945770522897874,-4.988250160217284,-8.330235580165848,-1.6462647402687196,-6.659242870191569,-3.317257450242998,5.9571880044421945,4.832685023547607,-29.313965095552962,1.6709927099742836,1,2.990001678466797,3.4350013732910156,6.445001602172852,4.704999923706055,-4.819999694824219,0,-0.10762725829022124,2.6363667890067335,36.52999877929688,2.092040103722981,37.83000183105469,-4.303000878531465,38.02999877929688,-0.10762725829022124
5591,2022-01-25,34.700000762939446,35.0,34.03499984741211,34.919998168945305,6769409.0,0.012104445599367963,4.078933895497476,0.10917988716822537,26.224192506579527,37.23663002961561,3.6038324190729156,4.714453691071306,5.707376667781723,3.970786173726218,11.412319565692512,0.9650001525878906,-0.992991053289245,-4.261999320983897,-8.081641600623463,-0.44235704134433007,-6.17182046080368,-2.3521781811641134,4.920468456317316,14.361695220099907,-17.099778254184034,1.909821139819782,1,2.5750007629394602,3.020000457763679,6.030000686645515,4.459999084472663,-4.885000228881832,1,-0.12276657450197037,1.1818139783033967,34.28499984741211,2.6363667890067335,36.52999877929688,2.092040103722981,37.83000183105469,-0.12276657450197037
5592,2022-01-26,35.89500045776367,36.150001525878906,34.884998321533196,35.415000915527344,5140071.0,0.03443803079395091,1.5555576962350302,-2.1818418269147406,35.636794108352106,35.43295096141785,2.116415478068454,3.285858300933384,4.387806443694018,2.7824111850604822,11.885043553493366,1.4500007629394602,-1.0857305970461653,-2.8117496490478544,-6.738738879289805,1.1152395811940963,-4.775244264168833,-0.8482550339268755,3.1659219921553046,42.88991528041108,9.737935430303693,1.9634946151209758,1,1.1525001525878906,1.8250007629394531,4.5625,3.3824996948242188,-6.155000686645508,2,-0.15559272658020862,4.078933895497476,34.700000762939446,1.1818139783033967,34.28499984741211,2.6363667890067335,36.52999877929688,-0.15559272658020862
5593,2022-01-27,36.29999923706055,37.50500106811523,35.20000076293945,35.334999084472656,7207332.0,0.011282874331577819,-2.7328037016559112,2.0104189018429772,34.23644803350419,34.10616619521407,1.2555761248687531,2.6891270039530752,3.8513483033187015,2.3914890453115376,12.35593046666609,2.305000305175774,-1.3213703783827384,-2.197500801086427,-6.1712428804860195,1.7762412783131651,-4.184371840786227,-0.21062976138662748,2.257331120454424,65.37350604706343,32.749872309296585,1.9868710396997966,1,0.5725021362304688,1.4200019836425781,3.9425010681152344,2.9775009155273438,-8.619998931884766,3,-0.17865010576589935,1.5555576962350302,35.89500045776367,4.078933895497476,34.700000762939446,1.1818139783033967,34.28499984741211,-0.17865010576589935
5594,2022-01-28,35.0,36.14500045776367,34.485000610351555,36.04999923706055,7192865.0,-0.03581265191138927,1.6774154845735811,-1.0880819388936984,35.10100280322513,33.27478080529344,2.112220378599403,3.7265375161417893,4.9996537986593665,3.7093254148884185,12.982832154511229,1.8149986267089915,-1.5286692090014427,-3.2095001220703097,-7.325200562319431,0.9062003181788114,-5.267350342194874,-1.1516499019457456,3.104097474351363,28.017201217634046,-6.7469191908567865,2.0578502201245605,1,1.7150001525878906,2.720001220703125,5.043749809265137,4.277500152587891,-8.370000839233398,4,-0.11285716465541284,-2.7328037016559112,36.29999923706055,1.5555576962350302,35.89500045776367,4.078933895497476,34.700000762939446,-0.11285716465541284
5595,2022-01-31,36.334999084472656,36.44499969482422,35.61999893188477,35.720001220703125,6192916.0,0.038142830984932985,-1.0245356848648421,-0.5857126767931815,37.086896675376174,33.23160916114985,0.30181798741113397,2.141816618575916,3.5105167679306177,2.392363426697841,13.40403268151103,1.4449996948242188,-1.8371390914479946,-1.6462509155273466,-5.638168988002349,2.3456671569476555,-3.6422099517648476,0.34970812071015445,1.3611887950314596,66.28237544523121,32.29925470589311,1.9959590362375006,1,0.04000091552734375,1.3850021362304688,3.678750991821289,2.9425010681152344,-9.849998474121097,0,-0.1538461094286384,1.6774154845735811,35.0,-2.7328037016559112,36.29999923706055,1.5555576962350302,35.89500045776367,-0.1538461094286384
5596,2022-02-01,36.3849983215332,37.07500076293945,36.040000915527344,36.85499954223633,4784963.0,0.0013760627031889072,1.2747157852376,-0.764232281755139,38.33957976252428,33.288401587759004,-0.08035671758933915,1.9047625513063835,3.31329271726446,2.3494586314347075,14.250243519666103,1.0349998474121094,-2.0454904575529085,-1.415501594543457,-5.349495226683629,2.5184920375967152,-3.382498410613543,0.5514952215266291,0.9440709226083897,62.91382195976908,28.478707291864197,1.9669968160700861,2,-0.17999839782714844,1.3350028991699219,3.628751754760742,2.8925018310546875,-7.799999237060547,1,-0.19018822284375236,-1.0245356848648421,36.334999084472656,1.6774154845735811,35.0,-2.7328037016559112,36.29999923706055,-0.19018822284375236
5597,2022-02-02,36.599998474121094,37.26499938964844,36.599998474121094,37.1349983215332,5072236.0,0.005909032912079226,-1.4859854399737606,1.1382945912603077,34.77492777157332,33.22287684674805,-0.5805895156822416,1.4510945792850265,2.960040865573305,2.1483039932192654,15.09319383429148,0.8800010681152344,-2.2619713710094658,-1.001751327514647,-4.742445595111654,2.73894294008236,-2.8720984613131506,0.8685958062838566,-2.5749969482421875,70.03303123125043,38.715993164209515,1.8703471337985051,2,-0.8349971771240234,1.1200027465820312,3.4137516021728516,3.3950023651123047,-9.104997634887695,2,-0.18538246510750478,1.2747157852376,36.3849983215332,-1.0245356848648421,36.334999084472656,1.6774154845735811,35.0,-0.18538246510750478
5598,2022-02-03,34.799999237060554,36.06999969482422,34.799999237060554,35.79999923706055,9931296.0,-0.04918030907387261,-1.5400009155273657,1.8691594116095043,31.96754241201586,33.39275272349334,0.8318857079841493,3.03910691090676,4.649441205114556,3.938649489418701,16.045349275871484,1.7999992370605398,-2.3898076374157498,-2.5682504653930565,-6.399830228971325,1.2633292981852122,-4.484040347182194,-0.6524605836039186,-0.7101977539062574,11.330890828256699,-17.793180970139368,1.9157898817891348,2,0.9650020599365163,2.920001983642571,5.180000305175774,5.49000167846679,-7.0249996185302805,3,-0.14540228669182553,-1.4859854399737606,36.599998474121094,1.2747157852376,36.3849983215332,-1.0245356848648421,36.334999084472656,-0.14540228669182553
5599,2022-02-04,33.49499893188477,35.06999969482422,33.209999084472656,35.009998321533196,7486933.0,-0.0375000095915522,1.2752271316780446,1.514999389648434,27.17022786407003,33.39306799302451,1.8563074874498966,4.027233682109085,5.827848855926362,5.228944128095748,17.515805808544936,1.8600006103515625,-2.5481630086391363,-3.5410007476806555,-7.510527836077735,0.4285263407164237,-5.525764291879199,-1.5562372034821124,3.7700004577636648,7.028355757417433,-19.321185552297997,1.9847635441985407,2,1.8625011444091726,3.8175010681152273,6.1937503814697195,6.80250167846679,-5.479999542236332,4,-0.17360796573047632,-1.5400009155273657,34.799999237060554,-1.4859854399737606,36.599998474121094,1.2747157852376,36.3849983215332,-0.17360796573047632
5600,2022-02-07,33.31999969482422,34.139999389648445,32.889999389648445,34.040000915527344,6001354.0,-0.005224637785970154,1.7173967127195109,0.47524852196159056,29.24756311458384,33.728998060580544,2.1009650638115858,3.9959885848588783,5.869032773182326,5.394617320340274,18.55400150894676,1.25,-2.692737640885227,-3.4549999237060547,-7.685979796099112,0.7759799486870023,-5.57048985990258,-1.3395099875095298,3.8638996887207,9.828578404017712,-19.03385429969505,2.115489936196527,2,1.8775005340576172,3.832500457763672,6.342499732971191,7.215000152587891,-5.069999694824219,0,-0.20078032999192408,1.2752271316780446,33.49499893188477,-1.5400009155273657,34.799999237060554,-1.4859854399737606,36.599998474121094,-0.20078032999192408
5601,2022-02-08,32.540000915527344,33.09999847412109,31.9950008392334,33.025001525878906,7405831.0,-0.023409327324154683,2.480337618647178,0.6736108167676853,28.41980884518378,32.9271108091174,2.841120407512193,4.456303569804959,6.559326409480434,6.169281995050611,19.771095975205515,1.3249988555908203,-2.690399193754523,-3.8869987487792983,-8.314619312217559,0.5406218146589623,-6.100809030498425,-1.6731884670601715,4.4721424682617155,10.341560269518931,-20.43987365289164,2.2138102817191303,2,2.2100000381469727,4.164999961853027,7.122498512268066,7.994998931884766,-1.9850006103515625,1,-0.1860786765462713,1.7173967127195109,33.31999969482422,1.2752271316780446,33.49499893188477,-1.5400009155273657,34.799999237060554,-0.1860786765462713
5602,2022-02-09,34.154998779296875,34.27000045776367,32.865001678466804,33.040000915527344,7155090.0,0.04963115606425483,1.0892156195402976,-2.298961774421897,37.00033788488381,33.23420968149291,1.0653834220498553,2.577703067050855,4.850746819400811,4.576409694602404,20.52222401972941,1.7299995422363281,-2.3975388149310533,-2.0207508087158175,-6.360011157561779,2.318509540130144,-4.190380983138795,0.14887936570715965,2.5561160518188473,53.006099304788776,20.476812545969324,2.1696301744229802,2,0.47500133514404297,2.2425012588500977,5.898751258850098,6.380001068115234,-4.284997940063477,2,-0.16308007301702743,2.480337618647178,32.540000915527344,1.7173967127195109,33.31999969482422,1.2752271316780446,33.49499893188477,-0.16308007301702743
5603,2022-02-10,34.165000915527344,34.740001678466804,33.40999984741211,34.544998168945305,6144436.0,0.0002928454571202721,2.4545310425459785,-0.3408053645352155,40.79408702325168,33.866774594829195,0.8053771199691937,2.217919745206629,4.754698756717332,4.5774792457417135,21.772445214377033,1.3300018310546946,-2.111677685353385,-1.71649875640869,-5.735931719823981,2.302934207006601,-3.726215238116339,0.29321772529895895,2.263147076075441,70.56913443556415,34.782004291743434,2.0097164817076463,2,0.4649991989135742,2.232499122619629,5.946249008178711,6.532499313354492,-3.8350009918212926,3,-0.19522903256421564,1.0892156195402976,34.154998779296875,2.480337618647178,32.540000915527344,1.7173967127195109,33.31999969482422,-0.19522903256421564
5604,2022-02-11,33.380001068115234,33.985000610351555,33.24499893188477,33.509998321533196,5317281.0,-0.022976725490305494,-2.6999942779759896,0.3421005079607161,46.025475555769994,34.85995002598406,1.4934680369731979,2.678318501605361,5.373122925605173,5.364068816743348,22.911120457793015,0.920001983642571,-2.074288044658992,-2.2082487106323256,-6.046140247901235,1.6296428266365872,-4.127194479266784,-0.28930294199786744,2.782158094345384,50.455366318526295,10.308523811511243,1.9189457686344558,2,1.2499990463256836,3.0174989700317383,6.653748512268066,7.317499160766602,-3.180000305175785,4,-0.16791495716693938,2.4545310425459785,34.165000915527344,1.0892156195402976,34.154998779296875,2.480337618647178,32.540000915527344,-0.16791495716693938
5605,2022-02-14,32.470001220703125,32.560001373291016,31.989999771118164,32.35499954223633,7358798.0,-0.02726182798961463,2.86439165686059,-0.884646986325537,40.61447485750271,35.11271614764833,2.0088099790207607,3.192829400754178,6.1616949428189685,6.253617367327315,24.305495564088925,1.3900012969970703,-2.084739728556599,-2.7632486343383817,-6.356029324180497,0.8295320555037335,-4.559638979259439,-0.9668582894173241,3.4421284423638596,17.45458606055095,-24.881775153870137,1.7963903449210583,2,2.157498359680176,3.9224977493286133,7.563748359680176,8.227499008178711,-1.7250003814697266,0,-0.13720362376254358,-2.6999942779759896,33.380001068115234,2.4545310425459785,34.165000915527344,1.0892156195402976,34.154998779296875,-0.13720362376254358
5606,2022-02-15,33.450000762939446,33.584999084472656,32.165000915527344,32.25,5389687.0,0.030181690957605145,-1.0729916438573581,10.434636945633002,39.51992669498228,35.63993825024933,0.635531360104487,1.9173391046108108,5.072214313730974,5.26121229354704,25.14929666037459,1.4199981689453125,-2.001613370955006,-1.5332490921020607,-4.8703085627709015,1.8038103785667765,-3.2017788274364776,0.1352806432323561,2.1483585087716364,53.090908334275056,10.377416248587657,1.668529735334419,2,0.5799989700317454,2.807499885559089,6.3212499618530344,7.24749946594239,-3.4150009155273366,1,-0.1554559235974885,2.86439165686059,32.470001220703125,-2.6999942779759896,33.380001068115234,2.4545310425459785,34.165000915527344,-0.1554559235974885
5607,2022-02-16,33.19499969482422,33.90999984741211,32.875,33.61999893188477,4163100.0,-0.007623350143470042,1.0596989998291928,-0.35416580571124195,36.517582564292475,36.14549826716895,0.39866326284507636,1.8883588512496061,5.205905064603819,5.501560428283412,25.547119347612007,1.0349998474121094,-2.057904265454333,-1.5465002059936523,-4.646318091881447,1.5533176798941426,-3.0964091489375534,0.003408736950248681,2.1146908168394276,43.818148652407,3.8069581892603495,1.5499089429438981,2,0.33500003814697266,3.0625009536743164,6.576251029968262,7.502500534057617,-2.625,2,-0.07953003205058218,-1.0729916438573581,33.450000762939446,2.86439165686059,32.470001220703125,-2.6999942779759896,33.380001068115234,-0.07953003205058218
5608,2022-02-17,32.330001831054695,33.365001678466804,32.15999984741211,33.060001373291016,6197260.0,-0.026058077171917993,-1.252332483644998,1.7176490651730523,37.951265495494326,37.34339133732721,0.9794451301797338,2.4455692211810955,5.937040104429208,6.382093915677224,25.622845492986446,1.2050018310546946,-2.183292145212718,-2.136498069763178,-5.053097230802329,0.7801010912759772,-3.594797650282757,-0.6781984892435986,2.7141134213653118,17.0427026019288,-23.474170023057074,1.4582995805195773,2,1.0349988937377859,3.9274988174438406,7.441248893737786,8.367498397827141,-1.0450019836425852,3,-0.07609034495811051,1.0596989998291928,33.19499969482422,-1.0729916438573581,33.450000762939446,2.86439165686059,32.470001220703125,-0.07609034495811051
5609,2022-02-18,31.309999465942386,32.15999984741211,31.0049991607666,32.040000915527344,5776669.0,-0.031549715661709055,1.3814464005159677,1.0000026128079895,26.660470070742875,37.055936554678205,1.8516293817790803,3.219517316523163,6.790836335542476,7.414572747186131,25.145800927972612,1.325002670288093,-2.337411994583192,-2.8955004692077573,-5.9648451068391175,0.1738441684235994,-4.430172788023437,-1.3608281503920772,3.4897865479734698,10.499147438342876,-25.653193754002075,1.5346723188156783,2,1.5625009536743129,4.227499961853024,8.461251258850094,9.38750076293945,-0.15999984741211293,4,-0.031299890097485794,-1.252332483644998,32.330001831054695,1.0596989998291928,33.19499969482422,-1.0729916438573581,33.450000762939446,-0.031299890097485794
5610,2022-02-21,30.59499931335449,31.815000534057614,30.05500030517578,31.75,4795209.0,-0.022836159846174486,1.7392962264235057,1.5821895796264343,24.67191679887111,36.639504105087916,2.390863052939114,3.840818413926275,7.343047041723093,8.133387850967178,23.987572092636984,1.7600002288818324,-2.336898877231434,-3.426000595092777,-6.893071335145411,0.04107014495985695,-5.159535965119094,-1.69246522506646,3.8253080152464385,14.007758036345914,-17.98450287759504,1.7335353700263163,2,1.8025016784668004,4.2925014495849645,9.176251411437992,10.102500915527347,1.9400005340576207,0,-0.012910559218173412,1.3814464005159677,31.309999465942386,-1.252332483644998,32.330001831054695,1.0596989998291928,33.19499969482422,-0.012910559218173412
5611,2022-02-22,30.440000534057614,30.920000076293945,29.295000076293945,29.540000915527344,7158573.0,-0.005066147500425666,-1.3381273147163473,-0.7792199856990167,22.911171714599462,35.07404119727855,2.4771488615557438,3.858112346116034,7.344928323707013,8.301318469206567,22.865884349055904,1.625,-2.151078591645934,-3.3679993629455574,-7.166971161928966,0.43097243603785174,-5.267485262437258,-1.4685134634538528,3.4564699517322985,24.810412016255576,-2.2720472139648074,1.899485899491704,2,1.5775003433227575,3.9099988937377965,9.024999618530277,10.257499694824222,1.1449985504150426,1,0.010019720756395456,1.7392962264235057,30.59499931335449,1.3814464005159677,31.309999465942386,-1.252332483644998,32.330001831054695,0.010019720756395456
5612,2022-02-23,30.309999465942386,31.125,30.184999465942386,30.56999969482422,4676213.0,-0.004270731466307853,-2.6862749497919123,-0.28888926564926953,26.855668552320196,33.52532803384171,2.239932106210599,3.739997352286391,7.316338445398227,8.458635871759622,22.698496887552082,0.9400005340576136,-2.016867371382041,-3.2187503814697216,-7.189000561473467,0.7514997985340237,-5.203875471471594,-1.233625291467849,2.942265162518087,24.93855012505552,-3.9655071229692354,1.9851250900018735,2,1.330000877380364,3.699999809265133,9.155000686645504,10.38750076293945,0.6750011444091726,2,-0.009072900804214079,-1.3381273147163473,30.440000534057614,1.7392962264235057,30.59499931335449,1.3814464005159677,31.309999465942386,-0.009072900804214079
5613,2022-02-24,29.815000534057614,29.90999984741211,28.45000076293945,28.82999992370605,10267446.0,-0.016331208861978808,1.4851064382391905,-3.788460550929883,29.302590326070813,31.667229674986245,2.2942585020724344,3.9255088000596565,7.685956296192305,8.952084097306265,23.820861150168447,1.8599987030029368,-1.8148619177850023,-3.389499378204352,-7.464663209849636,0.6856644534409284,-5.427081294026994,-1.35191746238171,2.883247057099549,36.79245574024678,4.909715021259373,2.0375819158226407,2,1.3649997711181676,3.6024990081787145,9.58874893188477,10.882499694824222,0.904998779296875,3,0.025322795480220428,-2.6862749497919123,30.309999465942386,-1.3381273147163473,30.440000534057614,1.7392962264235057,30.59499931335449,0.025322795480220428
5614,2022-02-25,31.04999923706055,31.065000534057614,29.32500076293945,30.4950008392334,7673936.0,0.04142205872484217,4.948707080653069,0.5634498009387671,38.59295902515478,31.442616804725365,0.7755486547797439,2.5079994275786426,6.316709968818625,7.725414788143869,24.33330529916279,1.739999771118164,-1.82313506713961,-1.9570006370544384,-6.0486092128458715,2.1346079387369947,-4.002804924950151,0.08880365084127817,0.9685288615817775,77.26593316400556,40.833996131027206,2.045804287895716,2,0.13000106811523082,1.9275016784667862,8.065000534057614,9.435001373291012,-0.5099983215332067,4,0.0075684578462427154,1.4851064382391905,29.815000534057614,-2.6862749497919123,30.309999465942386,-1.3381273147163473,30.440000534057614,0.0075684578462427154
5615,2022-02-28,30.7450008392334,30.80500030517578,29.684999465942386,30.20000076293945,5893385.0,-0.009822814986195305,2.3684286005202804,0.9819849542406841,40.52770065063258,31.55459168868651,0.9053281206681234,2.50096221003011,6.48437248196565,8.028670874125297,25.10303911628689,1.364999771118164,-1.9394225346556695,-1.982499122619629,-5.875803641747808,1.9108053965085503,-3.9291513821837185,-0.0358468630555393,0.7025628856964694,85.79441984498779,44.15944259347704,1.9466522595640903,2,0.4349994659423828,2.232500076293938,7.6399993896484375,9.077499389648438,-1.4900016784667969,0,0.013172833574297993,4.948707080653069,31.04999923706055,1.4851064382391905,29.815000534057614,-2.6862749497919123,30.309999465942386,0.013172833574297993
5616,2022-03-01,29.46500015258789,30.565000534057614,29.20000076293945,30.479999542236328,6574439.0,-0.04163280701596572,1.303794412199305,-1.86238394047672,24.343550657012784,30.201921476766547,1.7440120501218246,3.4108274183282674,7.6201317927155685,9.303619850949495,26.45167226486952,1.5450000762939489,-2.14146216454278,-2.9164999008178683,-6.668606323815808,0.8356065221800719,-4.792553112316838,-1.0404466893188982,1.600000381469723,37.94391323878594,-2.1596371015498903,1.8760532114989703,3,1.4425010681152344,3.512500762939446,8.032501220703125,9.470001220703125,-1.3150005340576172,1,0.10419140264469284,2.3684286005202804,30.7450008392334,4.948707080653069,31.04999923706055,1.4851064382391905,29.815000534057614,0.10419140264469284
5617,2022-03-02,29.815000534057614,30.22500038146973,28.809999465942386,29.0,6574852.0,0.0118785128001766,-1.3681991939667353,-0.8029566740329795,27.05695428941283,28.9914424538686,0.9656906123845097,2.66298156119824,7.129239770295673,8.94919451582334,28.06572966636643,1.4150009155273438,-2.203854611072213,-2.2272496223449743,-5.578959897477606,1.1244606527876577,-3.9031047599112902,-0.5513944847786583,0.9899997711181676,52.19884858859836,15.290153428507082,1.675855137566315,3,0.4899997711181676,3.162500381469723,7.682500839233402,9.120000839233402,-2.2550010681152273,2,0.05936604121114053,1.303794412199305,29.46500015258789,2.3684286005202804,30.7450008392334,4.948707080653069,31.04999923706055,0.05936604121114053
5618,2022-03-03,29.739999771118164,30.670000076293945,29.5049991607666,29.82500076293945,5564941.0,-0.0025155378700656428,-3.19818476120434,-0.10429562714283652,29.2474236108921,29.278881736107405,0.7092484965767092,2.465890608408401,7.038940246612881,9.02631479983556,28.66364873349805,1.1650009155273438,-2.3471805686192013,-2.0492504119873054,-5.286413416677725,1.1879125927031104,-3.667831914332517,-0.4306689096420975,-1.2899990081787145,41.2416791426662,5.796770167105159,1.6185815023452084,3,0.39250087738036754,3.2375011444091726,7.64375114440918,9.195001602172852,-2.1900005340576136,3,0.041862839570108834,-1.3681991939667353,29.815000534057614,1.303794412199305,29.46500015258789,2.3684286005202804,30.7450008392334,0.041862839570108834
5619,2022-03-04,27.68000030517578,29.44499969482422,27.604999542236328,29.059999465942386,9031677.0,-0.06926696307317859,-1.4052278781940284,16.235094805341234,25.856845767761783,29.41054051042859,2.4587457501019827,4.287742885556501,8.89887908825996,11.0663373956097,28.835374578756134,2.135000228881836,-2.5078112802255603,-3.818499946594237,-7.433147365632799,-0.20385252755567507,-5.625823656113518,-2.011176237074956,2.989999771118164,2.3437732830588143,-33.91541182346527,1.80732370951928,3,1.6849994659423828,4.754999160766602,9.616250991821289,11.255001068115234,-0.75,4,0.1098265525528288,-3.19818476120434,29.739999771118164,-1.3681991939667353,29.815000534057614,1.303794412199305,29.46500015258789,0.1098265525528288
5620,2022-03-07,26.6299991607666,27.79999923706055,25.690000534057614,25.79999923706055,9654113.0,-0.037933566937600194,-3.0190553695633477,-0.6014495858424848,15.865857064932186,28.627727771576666,3.2264608902552183,5.070832184303942,9.723305884056366,12.074565001535916,29.08986277991562,2.109998703002937,-2.685911945280921,-4.534001064300536,-8.64326141837865,-0.42474071022241944,-6.588631241339591,-2.479370887261478,4.040000915527344,18.875476166948996,-14.624456982750889,2.054630177039058,3,1.777501106262207,4.847500801086426,10.587501525878906,12.305002212524414,0.2650012969970703,0,0.14682695749090602,-1.4052278781940284,27.68000030517578,-3.19818476120434,29.739999771118164,-1.3681991939667353,29.815000534057614,0.14682695749090602
5621,2022-03-08,26.48500061035156,27.60000038146973,26.020000457763672,26.084999084472656,9871155.0,-0.0054449325942400595,-4.96227759543964,0.4819295935508608,16.042505314708762,27.426265189619844,3.0747914885751086,4.995045065390681,9.60625195809924,12.174606719965805,29.00627856077011,1.5799999237060582,-2.6687378663439887,-4.376249599456791,-8.927133982754295,0.17463478384071252,-6.651691791105545,-2.100807407808041,3.985799484252933,15.963858421098177,-15.560408543962492,2.2754421916487515,3,1.8924999237060547,4.992499351501468,10.562500000000004,12.450000762939457,0.5599994659423864,1,0.10458744521729035,-3.0190553695633477,26.6299991607666,-1.4052278781940284,27.68000030517578,-3.19818476120434,29.739999771118164,0.10458744521729035
5622,2022-03-09,28.584999084472656,28.584999084472656,27.19499969482422,27.80500030517578,8280823.0,0.07929010480371002,2.56410657693963,1.9499895096225546,33.15338071818597,27.854130788743745,0.7871459664358262,2.589105172133479,7.2607823502859645,10.033901812511694,29.546455361468272,2.0999984741210973,-2.5098876778830004,-1.997751140594481,-6.378484097766169,2.3829818165772068,-4.188117619180325,0.19261533799136288,1.69456902770996,58.13250635591438,23.752930586158378,2.1903664785858434,3,-0.20749855041504262,2.892500877380371,8.377501487731934,10.35000228881836,-1.7299995422363281,2,-0.01521775336276554,-4.96227759543964,26.48500061035156,-3.0190553695633477,26.6299991607666,-1.4052278781940284,27.68000030517578,-0.01521775336276554
5623,2022-03-10,27.4950008392334,28.8799991607666,27.22500038146973,28.8799991607666,8024815.0,-0.038131827187335654,1.3898928302884523,-1.775641652646817,32.945906300614695,27.226680486017074,1.6913023619288658,3.3242169093109055,8.10418501366074,11.071332595327128,30.375424639528447,1.6549987792968714,-2.3465416706213347,-2.7542493820190437,-7.00020428941442,1.4917055253763323,-4.877226835716733,-0.6312719283213539,2.6009845698242167,48.06925988253173,10.228246366785719,2.122977453697688,3,0.7524995803833008,3.3849992752075195,9.2475004196167,11.440000534057617,0.1849994659423828,3,0.0023640161747600086,2.56410657693963,28.584999084472656,-4.96227759543964,26.48500061035156,-3.0190553695633477,26.6299991607666,0.0023640161747600086
5624,2022-03-11,27.774999618530273,28.95000076293945,27.22500038146973,27.45499992370605,7775550.0,0.010183625050024903,-3.4230848233499183,-0.23104699106781612,36.88371304088013,26.821792973822355,1.0034095865722108,2.7434324567158654,7.56689464155717,10.743693000081308,31.153711069488466,1.7250003814697195,-2.276463553515409,-2.1940005302429206,-6.3077296676740815,1.9197286071882402,-4.250865098958499,-0.13713596152733842,2.144746395527342,63.95702264069485,22.14697326663036,2.056864568715581,3,0.4050006866455078,2.6050004959106445,8.967501640319824,10.98750114440918,0.5450000762939453,4,-0.008100823926550538,1.3898928302884523,27.4950008392334,2.56410657693963,28.584999084472656,-4.96227759543964,26.48500061035156,-0.008100823926550538
5625,2022-03-14,28.01499938964844,28.76499938964844,27.78000068664551,28.229999542236328,5618056.0,0.008640855964514582,-1.8759188719593989,-0.6718761175881368,38.80940179982708,28.429109767468393,0.37485449190474895,2.268889473934305,7.062573888405357,10.45209435576906,31.417740776781024,0.9899997711181676,-2.2203541595938248,-1.7312506675720165,-5.7562751726519,2.2937738375078673,-3.7437629201119584,0.2812615849679254,1.7355568052091748,68.08869365510473,23.131589115241496,2.012512252539941,3,0.1650009155273402,2.200001716613766,8.320000648498532,9.757499694824215,0.3050003051757777,0,-0.03872922035020876,-3.4230848233499183,27.774999618530273,1.3898928302884523,27.4950008392334,2.56410657693963,28.584999084472656,-0.03872922035020876
5626,2022-03-15,28.25,28.420000076293945,26.76000022888184,27.72500038146973,5843735.0,0.008388385346115301,2.8381509518002868,-2.4418569578254705,40.58500547534942,29.93222656590579,-0.05656720052395059,1.712124859459177,6.589547475765656,10.15540002855414,32.570858807336435,1.6599998474121058,-2.3521275825318924,-1.2362500190734877,-4.910424478809418,2.4379244406624423,-3.0733372489414528,0.6008372107944773,1.3381339684256162,68.03650263762742,19.69840255492428,1.837087229867965,3,-0.06999969482421875,1.965001106262207,7.925000190734863,9.309999465942383,0.06999969482421875,1,-0.047964585565887674,-1.8759188719593989,28.01499938964844,-3.4230848233499183,27.774999618530273,1.3898928302884523,27.4950008392334,-0.047964585565887674
5627,2022-03-16,30.55500030517578,30.6299991607666,28.86000061035156,29.20000076293945,9300919.0,0.08159293115666477,1.3521618347079833,2.580953384365567,52.90196118910302,32.56050851904033,-2.509455731512393,-0.8440746306047373,4.04986126759124,7.794856762705493,33.448770875460454,2.3799991607666016,-2.453268098783081,1.2007502555847154,-2.0811562343282475,4.482656745497678,-0.44020298937176605,2.841703500541197,-4.864999771118168,98.06204454029927,46.26978277578269,1.640953244956482,3,-2.395000457763672,-0.3399991989135742,5.1725006103515625,6.557499885559082,-2.6700000762939418,2,-0.11487482224921686,2.8381509518002868,28.25,-1.8759188719593989,28.01499938964844,-3.4230848233499183,27.774999618530273,-0.11487482224921686
5628,2022-03-17,29.8700008392334,31.0,29.649999618530273,30.9950008392334,5104039.0,-0.022418571726420478,1.378858815660784,-0.8302585830717452,45.16393902672961,34.705741103370094,-2.0160897044898434,-0.3718886824821652,4.522999250023247,8.416173562292201,33.9511341055225,1.3500003814697266,-2.3021562717988857,0.6387508392333991,-2.3443645742643042,3.621866252731106,-0.8528068675154543,2.1303085459822526,-4.081200332641604,73.34907495835544,23.755463842856685,1.4915577067488532,3,-1.5250005722045898,0.3450002670288086,5.643749237060547,7.242499351501465,-2.8850002288818395,3,-0.10093743596541693,1.3521618347079833,30.55500030517578,2.8381509518002868,28.25,-1.8759188719593989,28.01499938964844,-0.10093743596541693
5629,2022-03-18,30.32999992370605,30.32999992370605,29.23500061035156,29.854999542236328,9212466.0,0.015400035873733842,3.6105197219690934,-0.42222256130642044,48.32051372303465,38.31181406538148,-2.3028214705227548,-0.9581986440814383,3.830516438643759,7.894360520005943,34.04092367363323,1.0949993133544922,-2.1867230561756195,1.1477499008178675,-1.7216228733437724,4.017122674979511,-0.28693648626295243,2.5824362878986875,-4.3327514373779294,84.19811055515085,37.565021774289136,1.434686387080821,3,-1.8199996948242152,-0.4924993515014684,5.183750152587894,6.782500267028812,-3.344999313354492,4,-0.0873722263500245,1.378858815660784,29.8700008392334,1.3521618347079833,30.55500030517578,2.8381509518002868,28.25,-0.0873722263500245
5630,2022-03-21,30.20000076293945,30.53499984741211,29.7549991607666,30.32999992370605,3891756.0,-0.0042861576357932085,1.888896738074596,-0.27368222392656716,53.279790230693116,42.44929016715752,-1.8027397170703559,-0.9057472036691543,3.7733085846385315,7.947749829309391,33.70780614060822,0.7800006866455078,-2.11486107613268,1.0375006675720186,-1.796144200220617,3.8711455353646542,-0.37932176632429915,2.4543231014683364,-4.0026422160644515,81.13209244703387,32.020166750411136,1.4168224338963173,3,-1.3200006484985316,-0.4000005722045863,5.313749313354496,6.912499427795414,-2.8650016784667933,0,-0.062251689424535184,3.6105197219690934,30.32999992370605,1.378858815660784,29.8700008392334,1.3521618347079833,30.55500030517578,-0.062251689424535184
5631,2022-03-22,30.7450008392334,30.97500038146973,30.114999771118164,30.18000030517578,4223911.0,0.018046359686280544,-1.4748161951364196,-4.346186011708262,54.078950890765775,44.77435351966639,-1.8773320816612546,-1.503827875749387,3.0126262642314643,7.323820951519352,32.96758585600199,0.860000610351566,-1.7946764745573276,1.5672507286071777,-1.298444019481913,4.432945476696268,0.13440335456263242,3.000098102651723,-4.355536634233399,88.08414796751448,37.73666483575803,1.432847374044545,3,-1.8650007247924805,-0.9450006484985352,4.764998435974121,6.364998817443848,-3.295000076293949,1,-0.0788746488279376,1.888896738074596,30.20000076293945,3.6105197219690934,30.32999992370605,1.378858815660784,29.8700008392334,-0.0788746488279376
5632,2022-03-23,30.03499984741211,31.0,29.670000076293945,31.0,3827966.0,-0.023093217513113995,1.7564760899556862,-1.707963257410802,51.225592938480006,46.805429812762526,-1.0504882794838473,-0.8595553590714644,3.5045639626483336,7.944933590012127,32.4262471036985,1.3299999237060547,-1.2570327358005393,0.8709997177124009,-1.9743875972577385,3.7163870326825403,-0.5516939397726688,2.2936933751974706,-3.4611142106121093,45.3257514848148,-5.918531438544548,1.4226936574850702,3,-1.1549997329711914,-0.2349996566772461,5.108750343322754,6.972500801086426,-3.27499961853027,2,-0.057100055312158116,-1.4748161951364196,30.7450008392334,1.888896738074596,30.20000076293945,3.6105197219690934,30.32999992370605,-0.057100055312158116
5633,2022-03-24,30.56999969482422,30.729999542236328,29.684999465942386,30.184999465942386,4438223.0,0.01781254703279811,1.9645395443465268,-0.39896390466815723,63.74881493881236,49.79044113475499,-1.2331023856909376,-1.4072424731787976,2.7251746171528453,7.312555953848573,31.24039066245279,1.0450000762939418,-0.6612369142661265,1.368249607086181,-1.5329885925337052,4.269487806706067,-0.08236949272376393,2.818868706896126,-3.819069483496218,75.63736805249376,17.455366510755177,1.450619099809943,3,-1.6899995803833008,-1.0424985885620117,4.3237504959106445,6.437500953674316,-3.1450004577636683,3,-0.0878311904725656,1.7564760899556862,30.03499984741211,-1.4748161951364196,30.7450008392334,1.888896738074596,30.20000076293945,-0.0878311904725656
5634,2022-03-25,31.28499984741211,32.34000015258789,30.51000022888184,30.70000076293945,7039445.0,0.02338894863348484,-2.792745356150379,1.5194772381608448,72.87471082795477,53.57547547121363,-1.5621227626379302,-2.2174226867081295,1.79500608500976,6.493447489818578,30.45792655568329,1.8299999237060511,-0.35628222283695266,2.0714997291564927,-0.8629692198699672,5.005968678182953,0.6042652546432628,3.5387342036697227,-4.364106844537229,60.48688108503132,-2.556955110784564,1.4672344745132295,3,-1.734999656677246,-2.2699995040893555,3.5262508392333984,5.722500801086426,-4.0,4,-0.13744603669596134,1.9645395443465268,30.56999969482422,1.7564760899556862,30.03499984741211,-1.4748161951364196,30.7450008392334,-0.13744603669596134
5635,2022-03-28,31.149999618530273,31.76499938964844,31.10000038146973,31.479999542236328,4065945.0,-0.004315174350016937,-2.093030167270714,-0.5641033165095105,72.94639062480944,57.171184932264744,-1.045614140207725,-2.16133819522738,1.6983555650555502,6.522178109089772,29.63317711630049,0.6649990081787109,0.05897496847601147,1.9162495613098152,-1.0678873664237187,4.900386489043353,0.42418109744304644,3.408318025176584,-3.903960186672613,55.43069288187512,-13.007945450598015,1.492068463866768,3,-0.5499992370605469,-2.1349992752075195,3.0550003051757812,5.3650007247924805,-3.815000534057617,0,-0.1337078349657851,-2.792745356150379,31.28499984741211,1.9645395443465268,30.56999969482422,1.7564760899556862,30.03499984741211,-0.1337078349657851
5636,2022-03-29,32.53499984741211,33.259998321533196,31.35000038146973,31.7450008392334,5952574.0,0.04446228718596634,-1.417719028217894,-2.3939369418836516,70.89948168541049,59.17090943185447,-1.965566302707554,-3.4831310394624566,0.1291287115777635,5.024390849134917,28.716926201402725,2.1099987030029226,0.46025954450923123,3.147749805450438,-0.18226130187323264,6.477760912774109,1.4827442517886027,4.812755359112273,-4.983322772310636,79.80504656005006,9.647069946613044,1.6650055536618351,3,-1.2875003814697337,-3.0600004196167063,1.1075010299682617,3.5050010681152344,-5.200000762939453,1,-0.1598279018695945,-2.093030167270714,31.149999618530273,-2.792745356150379,31.28499984741211,1.9645395443465268,30.56999969482422,-0.1598279018695945
5637,2022-03-30,31.584999084472656,32.53499984741211,31.415000915527344,32.5,4856802.0,-0.029199347391883235,1.2741080972224375,-1.1582304611202185,71.96562019257462,62.14887400583725,-0.9544677739199656,-2.523087415147085,0.8936053949507397,5.856212737828713,27.601669408809116,1.1199989318847656,0.8309822943643148,2.1092491149902344,-1.3598054204769596,5.578303650457425,0.3747218472566374,3.8437763827238314,-3.576656309656645,53.14685948944935,-18.98705921455251,1.7345272677335954,3,-0.33749961853028054,-2.109999656677253,1.5987510681152344,3.7700014114379883,-5.939998626708984,2,-0.13091652497675688,-1.417719028217894,32.53499984741211,-2.093030167270714,31.149999618530273,-2.792745356150379,31.28499984741211,-0.13091652497675688
5638,2022-03-31,30.98500061035156,31.90999984741211,30.82500076293945,31.82999992370605,4419098.0,-0.018996311271576416,1.159203961215306,0.9234955932994805,66.66667326877393,64.18733617758606,-0.20078874652341838,-1.9236613548973622,1.3037301360268039,6.350109094551652,26.639902369143627,1.0849990844726598,1.1789471163235454,1.4470005989074686,-2.086109561978237,4.980110759793174,-0.3195544815353841,3.2135556793503213,-2.5565253917981714,17.272753124412432,-53.58650298934609,1.7665550804428527,3,0.4799985885620117,-1.510001182556156,1.8399991989135778,4.369999885559086,-5.2250003814697195,3,-0.13635631106162438,1.2741080972224375,31.584999084472656,-1.417719028217894,32.53499984741211,-2.093030167270714,31.149999618530273,-0.13635631106162438
5639,2022-04-01,30.71999931335449,31.2450008392334,30.1299991607666,31.01499938964844,3951571.0,-0.008552567105922115,1.9536351900646476,0.3491128000126488,64.00828447090386,65.37939109316503,0.14008296841846857,-1.4959306947064235,1.413772972508287,6.514453562044256,24.890278140882433,1.1150016784667969,1.1906448748103742,1.0299993515014627,-2.42730412878387,4.487302831786799,-0.6986523886412037,2.758651091644129,-1.9050022465627166,18.84985018473248,-50.19693149823396,1.7286517401426678,4,0.744999885559082,-1.2449998855590856,1.578750610351566,4.21250152587891,-3.9549999237060476,4,-0.10725911946428812,1.159203961215306,30.98500061035156,1.2741080972224375,31.584999084472656,-1.417719028217894,32.53499984741211,-0.10725911946428812
5640,2022-04-04,30.540000915527344,30.70000076293945,30.059999465942386,30.665000915527344,4904572.0,-0.005859322976901726,5.564126139520492,0.423728703973093,61.92708999746481,66.25140654946492,0.41726185385888215,-1.0624582513373433,1.5059005033703698,6.577994802804298,22.477421132107718,0.6599998474121023,1.375297600776154,0.6545008659362779,-2.503479533581327,3.812481265453883,-0.9244893338225246,2.2334910656950804,-1.3694037483562589,15.000050663966116,-51.93663079781319,1.5789901997588025,4,0.9249982833862269,-1.0650014877319407,1.5387496948242188,4.392499923706055,-2.9400005340576136,0,-0.10658156419570719,1.9536351900646476,30.71999931335449,1.159203961215306,30.98500061035156,1.2741080972224375,31.584999084472656,-0.10658156419570719
5641,2022-04-05,29.2549991607666,30.6200008392334,28.9950008392334,30.5049991607666,5633904.0,-0.04207602214273065,1.1959409651162192,10.0,42.42423568782706,65.27347796605903,1.6412777861656984,0.4645213658663856,2.672909084810655,7.727426419000089,20.15938776953269,1.625,1.4550898993941246,-0.7690008163452156,-3.515155306721944,1.9771536740315092,-2.142078061533578,0.6040764288431468,4.0049991607665945,7.344587411818776,-53.35589658438572,1.3730772451883628,4,1.8725004196166957,0.2200002670288015,2.823751449584961,5.677501678466797,-1.6549987792968714,1,-0.06562981136122625,5.564126139520492,30.540000915527344,1.9536351900646476,30.71999931335449,1.159203961215306,30.98500061035156,-0.06562981136122625
5642,2022-04-06,28.149999618530273,29.209999084472656,27.520000457763672,29.10000038146973,6986982.0,-0.03777130657785921,1.888891062508966,0.7600006103515653,40.44443766276042,62.68410271316438,2.7387830013707273,1.6182283024529873,3.6061181929989523,8.69065065992541,18.737531414200504,1.7349987030029297,1.4470215978331815,-1.8522503852844245,-4.652745599086373,0.9482448285175238,-3.2524979921854005,-0.4520027783834486,5.02469875335693,14.350780144802105,-42.90117647314936,1.4002476069009746,4,2.2399997711181605,1.3249998092651296,3.7925014495849574,6.782501220703125,0.10499954223632812,2,-0.028952061992964517,1.1959409651162192,29.2549991607666,5.564126139520492,30.540000915527344,1.9536351900646476,30.71999931335449,-0.028952061992964517
5643,2022-04-07,27.559999465942386,28.434999465942386,27.559999465942386,28.17499923706055,5693168.0,-0.0209591531290646,-1.8455295142927146,0.6473676602271927,34.83022927873823,58.456938096584764,3.192654967911917,2.3329597234525288,4.000873792920171,9.129534576086055,17.456662662723247,0.875,1.365045429413808,-2.4455004692077615,-5.233869240687508,0.3428683022719845,-3.8396848549476346,-1.0513160834678885,5.388510989379878,1.0737987673153628,-50.589790767932406,1.394184385739873,4,2.8299999237060476,1.9149999618530167,4.081251144409173,7.372501373291012,1.2300014495849574,3,-0.06948472588126131,1.888891062508966,28.149999618530273,1.1959409651162192,29.2549991607666,5.564126139520492,30.540000915527344,-0.06948472588126131
5644,2022-04-08,27.54999923706055,28.315000534057614,27.4950008392334,28.26499938964844,4034459.0,-0.00036285301435490247,1.0122631618363178,1.1626023068072213,35.29411266606212,54.273351656723946,2.924691334204951,2.450898020523894,3.853397018711636,8.985628707482757,16.171461717798337,0.8199996948242152,1.3681398167482328,-2.444250679016111,-5.272047764145714,0.3835464061134921,-3.858149221580913,-1.0303521364513095,5.1813708183593725,1.7160186938025088,-44.310702746607426,1.4138985425648025,4,2.827500343322747,1.9250001907348526,4.005001544952382,7.382501602172848,0.19000053405761363,4,-0.06497274256802099,-1.8455295142927146,27.559999465942386,1.888891062508966,28.149999618530273,1.1959409651162192,29.2549991607666,-0.06497274256802099
5645,2022-04-11,26.93000030517578,27.399999618530273,26.71500015258789,27.125,5185990.0,-0.022504499058233707,-1.191998291015625,0.27272678770547343,29.00385185707715,49.61828167579802,3.2219548428160287,3.1467808776747646,4.262430075930233,9.439208919446529,14.955860561005668,0.8349990844726598,1.1450177569561042,-3.0099996566772447,-6.032595423843894,0.012596110489404566,-4.521297540260569,-1.49870177309392,5.48718759727295,5.505764783170399,-33.746859085633616,1.5112978835833242,4,2.6949996948242188,2.544999122619622,3.969999313354492,7.579999923706055,0.9149990081787074,0,-0.006127029842462606,1.0122631618363178,27.54999923706055,-1.8455295142927146,27.559999465942386,1.888891062508966,28.149999618530273,-0.006127029842462606
5646,2022-04-12,26.895000457763672,27.209999084472656,26.114999771118164,26.29999923706055,6289925.0,-0.0012996601194016355,-1.2694282698670587,-3.051293086583964,31.331751209159265,45.10340734430742,2.651634214746153,3.2412428684388317,4.080095816605414,9.310607288455344,13.384318585249366,1.0949993133544922,0.7333781014703256,-2.9772495269775376,-6.212597893038186,0.25809883908311093,-4.594923710007862,-1.3595753439472134,5.0660124246961935,25.201966387517867,-12.733763469456282,1.6176741830303236,4,2.117499351501465,2.744998931884762,3.047499656677246,6.657500267028809,0.8299999237060582,1,0.026213047470038164,-1.191998291015625,26.93000030517578,1.0122631618363178,27.54999923706055,-1.8455295142927146,27.559999465942386,0.026213047470038164
5647,2022-04-13,27.045000076293945,27.04999923706055,26.290000915527344,26.649999618530273,4328152.0,0.005577230562454627,2.7530894431466626,0.6638649535826064,28.03738451033189,40.81126414892498,2.000259310214492,2.9669153272543944,3.7030929835789195,9.000927858011025,13.33744920836365,0.7599983215332067,0.30265173020324454,-2.6517498970031745,-6.104642336708835,0.8011425427024861,-4.378196116856003,-0.925303677150346,4.331411495031752,40.08622532367376,6.633661767979184,1.72644621985283,4,1.635000228881836,2.6424989700317347,2.882500171661377,6.507500648498535,1.0049991607666051,2,0.02052136452616482,-1.2694282698670587,26.895000457763672,-1.191998291015625,26.93000030517578,1.0122631618363178,27.54999923706055,0.02052136452616482
5648,2022-04-14,26.854999542236328,27.645000457763672,26.770000457763672,27.44499969482422,5209439.0,-0.007025347883957367,-1.3026366643410348,-1.4936695413676881,20.466664632161454,35.97330638906471,1.724119863826946,3.0772292875942426,3.717230399184448,9.053990196123252,13.34525573135767,0.875,-0.23295583474491366,-2.691000366210936,-6.368033851871573,0.9860331194497043,-4.5295171090412545,-0.8524836233806177,3.995270849068614,33.636341567874766,3.4545830825969333,1.83851674283032,4,1.5525007247924805,2.832499504089352,3.072500705718994,6.697501182556152,0.1900005340576172,3,0.05213180571194642,2.7530894431466626,27.045000076293945,-1.2694282698670587,26.895000457763672,-1.191998291015625,26.93000030517578,0.05213180571194642
5649,2022-04-19,27.68000030517578,27.79999923706055,26.670000076293945,26.86000061035156,4465446.0,0.030720565146237666,1.1320787988714152,-1.3898296317848313,28.815634389004543,32.294255765902456,0.472203554459405,2.153952124969571,2.764397679074893,8.096176906182144,13.115167941800133,1.1299991607666051,-0.7310945674209997,-1.7334996223449721,-5.481872070734141,2.014872826044197,-3.6076858465395567,0.14068660184961246,2.696743024110482,92.87839941138164,63.16859432846115,1.8741862241945844,4,0.6875,2.007498741149899,1.8837499618530273,5.872500419616699,-0.6350002288818359,1,0.04010117767751642,-1.3026366643410348,26.854999542236328,2.7530894431466626,27.045000076293945,-1.2694282698670587,26.895000457763672,0.04010117767751642
5650,2022-04-20,28.31999969482422,28.774999618530273,27.57500076293945,27.834999084472656,5036468.0,0.02312136497804751,-1.3880639504429517,0.5914643790880053,21.69240882898781,29.99071944825365,-0.5764383443133667,1.4397003979498955,2.007009174638714,7.324460814621062,12.732136146485823,1.1999988555908239,-1.151927009189393,-0.9995001792907701,-4.759101083368975,2.7601007247874385,-2.8793006313298726,0.8803002727483324,1.6305692786452362,82.89473872907473,57.06286703436016,1.879800452039104,4,-0.6575002670288086,1.3674993515014613,0.9600005149841309,5.232501029968262,-0.6000003814697301,2,-0.020480223515399798,1.1320787988714152,27.68000030517578,-1.3026366643410348,26.854999542236328,2.7530894431466626,27.045000076293945,-0.020480223515399798
5651,2022-04-21,28.31999969482422,28.31999969482422,28.31999969482422,28.31999969482422,0.0,0.0,1.0,0.0,24.865281550546953,28.259702102452152,-0.8079839393581985,1.3161922092957212,1.912345289704902,7.219109911514629,12.629438075627592,0.0,-1.555158593320872,-0.8782501220703125,-4.600509230378542,2.8440089862379168,-2.739379676224427,0.9828794320838021,1.2470123584101067,81.69013435877362,56.86324851566681,1.8611295541541142,4,-0.875,1.3674993515014613,0.8775010108947754,5.232501029968262,-0.6000003814697301,3,-0.01677261252077422,-1.3880639504429517,28.31999969482422,1.1320787988714152,27.68000030517578,-1.3026366643410348,26.854999542236328,-0.01677261252077422
5652,2022-04-22,28.31999969482422,28.31999969482422,28.31999969482422,28.31999969482422,0.0,0.0,1.0,0.0,27.39609237843608,27.43368689130747,-0.8731550477047278,1.2449501927254119,1.7636654668239728,7.102390646997236,12.291482088943134,0.0,-1.9522502314208268,-0.7925001144409194,-4.512612521252777,2.9276122923709416,-2.6525563178468516,1.0675560889650129,0.9018111301984888,78.38479702362939,50.42941479169371,1.8600562034059305,4,-0.875,1.3674993515014613,0.8775010108947754,5.232501029968262,-0.6000003814697301,4,-0.021009862986094308,1.0,28.31999969482422,-1.3880639504429517,28.31999969482422,1.1320787988714152,27.68000030517578,-0.021009862986094308
5653,2022-04-25,27.88500022888184,28.145000457763672,27.065000534057614,27.25,4639881.0,-0.015360150799079264,-1.1492553742676548,100.0,26.62819681452268,26.470807352247533,-0.4327101459190814,1.5478410868189414,2.0415424741398702,7.421586878470503,12.211917329178599,1.2549991607666051,-2.06548345220779,-1.0932496070861788,-4.785584789270462,2.599085575098105,-2.939417198178319,0.7529179840059612,1.0261294907504137,57.71973476521954,27.430608464626825,1.846167591092141,4,-0.44000053405762074,1.8024988174438406,1.3025002479553187,5.667500495910641,1.0550003051757741,0,0.005917124146472608,1.0,28.31999969482422,1.0,28.31999969482422,-1.3880639504429517,28.31999969482422,0.005917124146472608
5654,2022-04-26,26.98500061035156,28.239999771118164,26.90999984741211,28.229999542236328,5119882.0,-0.03227540294577824,1.1027676923633645,-1.9606275324924929,23.802502688841557,25.89287966688802,0.4232224598201775,2.2231607690376762,2.7960287982605863,8.164885112543406,13.25414901662545,1.3299999237060547,-2.102686488161595,-1.7782492637634313,-5.405218649723015,1.8487201221961556,-3.591733956743223,0.03523542921636036,1.6465161144292857,4.021489122997733,-27.0366233150455,1.813484692979793,4,0.4599990844726598,2.702498435974121,2.295000076293949,6.259999275207523,1.9149990081787145,1,0.0022234376351790708,-1.1492553742676548,27.88500022888184,1.0,28.31999969482422,1.0,28.31999969482422,0.0022234376351790708
5655,2022-04-27,26.98500061035156,26.98500061035156,26.98500061035156,26.98500061035156,0.0,0.0,1.0,-0.0,29.363642385185358,25.6742009086687,0.48259470446786423,1.9975458891688653,2.676851838222415,8.035892567968713,14.35270419953048,0.0,-2.033855864750855,-1.5699993133544972,-5.096859947088614,1.9568613203796232,-3.3334296302215556,0.19343100351256126,1.394864419063019,5.319203620986538,-27.551352035896347,1.76343031686706,4,0.5474996566772496,2.702498435974121,2.1887497901916504,6.259999275207523,1.9149990081787145,2,0.0022234376351790708,1.1027676923633645,26.98500061035156,-1.1492553742676548,27.88500022888184,1.0,28.31999969482422,0.0022234376351790708
5656,2022-04-28,27.334999084472656,27.88999938964844,26.82999992370605,27.11000061035156,5823119.0,0.01297011177338403,-1.7006361069670415,100.0,41.41200163200008,27.160269477742943,0.2252624299485646,1.3049050389806496,2.177693098245282,7.5591441141559415,14.81940118321941,1.05999946594239,-1.96196291285694,-0.9600008010864265,-3.9820268006532125,2.0620251984803595,-2.4710138008698195,0.5510121986969665,0.9050006866455078,33.892566331579324,-1.2660630744889048,1.5110129997833937,4,0.3875007629394531,2.352499961853024,2.0050010681152344,5.910000801086426,1.5650005340576172,3,0.014084515887199167,1.0,26.98500061035156,1.1027676923633645,26.98500061035156,-1.1492553742676548,27.88500022888184,0.014084515887199167
5657,2022-04-29,27.45000076293945,28.06999969482422,27.295000076293945,27.78499984741211,4388779.0,0.004207122089574744,-1.4030978868366424,-1.4888949170933428,48.71195854396432,30.29863546794326,0.19417079703026374,0.9109404723477255,1.9200128262273815,7.313501099594912,15.25685729334178,0.7749996185302734,-1.762125454889084,-0.638249206542973,-3.2505707655840546,1.9740723524981085,-1.9444099860635156,0.6679115729775695,-1.3350009918212855,43.9716954843177,4.315609261415567,1.306160779520541,4,0.2724990844726598,2.2374982833862305,1.889999389648441,5.792498588562015,1.8400001525878942,4,0.009836012492195234,-1.7006361069670415,27.334999084472656,1.0,26.98500061035156,1.1027676923633645,26.98500061035156,0.009836012492195234
5658,2022-05-02,26.76000022888184,27.32999992370605,26.3799991607666,27.290000915527344,4458181.0,-0.02513663077886641,2.1147632224880257,1.582095925664415,42.02021019372117,31.765810557356218,0.9714353378315792,1.3367195854457314,2.484260909607766,7.867521681467277,16.325108554100076,1.070001602172848,-1.6079508829992122,-1.1169997215270975,-3.406362553778905,1.1723631107247101,-2.2616811376529995,0.02768169459880454,-0.605900459289554,20.43015824835741,-23.032639613372215,1.1446814161259031,5,0.817499160766598,2.9274988174438406,2.579999923706051,6.347500801086422,1.889999389648434,0,0.03587440494251304,-1.4030978868366424,27.45000076293945,-1.7006361069670415,27.334999084472656,1.0,26.98500061035156,0.03587440494251304
5659,2022-05-03,27.42499923706055,27.46500015258789,26.76000022888184,26.979999542236328,6020510.0,0.02485048589278338,1.6857061892374852,-0.8396209779287783,54.95494532266087,35.46164794554211,0.2977746570197439,0.43448687322288393,1.7315268099754029,7.060247242947607,17.481968310016946,0.7049999237060511,-1.4154022255737146,-0.28725070953368714,-2.1495878566959057,1.5750864376285314,-1.2184192831147946,0.6439178640474204,-1.2325814689636267,61.83430450077726,13.009626381184397,0.9311685735811088,5,-0.07499980926514027,2.2624998092651296,1.778751373291012,5.682501792907711,1.0799999237060511,1,0.05524161674177108,2.1147632224880257,26.76000022888184,-1.4030978868366424,27.45000076293945,-1.7006361069670415,27.334999084472656,0.05524161674177108
5660,2022-05-04,27.28499984741211,28.020000457763672,27.26499938964844,27.44499969482422,3529506.0,-0.005104809244962705,-6.549981880257342,-0.3595504654791063,53.8235245718936,38.67923050346952,0.30789862260614953,0.33531841195152623,1.8034055140079133,7.06321728375557,18.482982648002654,0.7550010681152308,-1.1427962832808092,-0.26450004577636577,-1.572856897416063,1.0438568058633315,-0.9186784715962126,0.3896783800434811,-1.0550304407806408,53.55031956544066,1.6657518241241291,0.6541784258198479,5,0.06499958038330078,2.4024991989135707,1.9975004196166992,5.822501182556152,0.245000839233402,2,0.05919002309510146,1.6857061892374852,27.42499923706055,2.1147632224880257,26.76000022888184,-1.4030978868366424,27.45000076293945,0.05919002309510146
5661,2022-05-05,27.334999084472656,28.35000038146973,27.104999542236328,28.23500061035156,4392941.0,0.0018324807528005138,1.2035392255159045,5.6250149011753825,52.89999118804595,41.51299703787062,0.11564465409933433,0.1413494369272641,1.6894589242822917,6.8824331657591955,18.792619211705208,1.245000839233402,-0.9796271428409149,-0.11850080490112447,-1.1530616498403745,0.9160600400381256,-0.6357812273707495,0.39877961756850056,-1.068229072077333,48.47712344894884,-4.697447293157509,0.5172804224696241,5,0.030000686645507812,2.352499961853024,2.472501277923584,5.545001029968262,-0.6899986267089844,3,0.057252628003437556,-6.549981880257342,27.28499984741211,1.6857061892374852,27.42499923706055,2.1147632224880257,26.76000022888184,0.057252628003437556
5662,2022-05-06,27.334999084472656,27.334999084472656,27.334999084472656,27.334999084472656,0.0,0.0,1.0,-0.0,54.98960276371388,44.66426436555853,-0.043327720910617984,0.08133089465948373,1.6283840799091962,6.749921388709076,18.343748037762396,0.0,-0.8150256660865516,-0.07775077819824361,-1.059663085190472,0.9041615287939848,-0.5687069316943578,0.4132053752978706,-0.9848998573143568,48.47712344894884,-6.8727619394504345,0.4909561534961138,5,0.030000686645507812,1.9900007247924805,3.026250362396233,5.370001792907715,-2.504999160766605,4,0.057252628003437556,1.2035392255159045,27.334999084472656,-6.549981880257342,27.28499984741211,1.6857061892374852,27.42499923706055,0.057252628003437556
5663,2022-05-09,25.645000457763672,27.57999992370605,25.54999923706055,26.899999618530273,7163494.0,-0.061825450276637106,-1.8096864163928883,-100.0,32.07047146335266,45.58292756272643,1.4477592807151964,1.7080807925313266,3.2523684360728424,8.317152618910256,18.301610959883174,2.0300006866455007,-0.7533286420270926,-1.671999454498291,-2.9285289608248206,-0.4154699481717614,-2.300264207661556,-1.0437347013350262,2.7049999237060582,3.3928993526596356,-45.259689903219595,0.6282647531632639,5,1.3049993515014684,3.0849990844726562,4.7162489891052175,6.902499198913574,-1.375,0,0.14213298470268487,1.0,27.334999084472656,1.2035392255159045,27.334999084472656,-6.549981880257342,27.28499984741211,0.14213298470268487
5664,2022-05-10,25.76000022888184,26.479999542236328,25.23500061035156,26.3700008392334,6475781.0,0.004484295927682513,2.0000045960317947,0.4860565882601445,25.145616001890374,45.11425796458254,1.2747756401384045,1.530576392875954,3.031515839798427,8.068588845049685,18.28888268638328,1.2449989318847692,-0.7350170386866175,-1.4674997329711879,-2.897212247872009,-0.03778721807036689,-2.1823559904215983,-0.7526434755207774,2.534000129699706,16.853921576431606,-26.3326216352423,0.7148562574504107,5,1.032500267028805,2.480000495910641,4.709999084472646,6.447499275207516,-0.764999389648441,1,0.11218941630319534,-1.8096864163928883,25.645000457763672,1.0,27.334999084472656,1.2035392255159045,27.334999084472656,0.11218941630319534
5665,2022-05-11,26.76499938964844,26.82999992370605,25.90999984741211,26.295000076293945,6842622.0,0.039013942229698007,2.066664971246762,-0.7704899066963607,37.36798068788565,44.66492230412538,0.2629382188001408,0.5402825334475487,1.9399920902651715,6.936110425005236,17.76106591447358,1.0699996948242116,-0.6561358285960175,-0.4542505264282184,-1.893066514514068,0.9845654616576311,-1.1736585204711432,0.2651574676147064,1.4066409790039032,49.11713938096594,10.354861614597311,0.7194079940429245,5,0.02750110626220348,1.2025012969970632,3.704999923706044,5.272500038146969,-3.33499908447266,2,0.06501026754333195,2.0000045960317947,25.76000022888184,-1.8096864163928883,25.645000457763672,1.0,27.334999084472656,0.06501026754333195
5666,2022-05-12,27.60000038146973,27.84000015258789,25.96999931335449,26.0,8125981.0,0.031197497136660868,-1.2530106776940355,3.404261104234708,44.84978734005483,44.23579217035766,-0.5928653267597497,-0.25211986550865007,1.0676499057135764,5.982540510434031,16.605295876647624,1.870000839233402,-0.44169946758207956,0.3455004692077672,-1.0944111755248471,1.7854121139403816,-0.3744553531585417,1.0654562915740762,0.4541743968505827,90.7869553438721,54.68053420502083,0.7199558223663078,5,-0.8074998855590856,0.32750034332275035,2.869998931884755,3.9975004196166886,-3.864999771118171,3,-0.002536220791910404,2.066664971246762,26.76499938964844,2.0000045960317947,25.76000022888184,-1.8096864163928883,25.645000457763672,-0.002536220791910404
5667,2022-05-13,27.60000038146973,27.60000038146973,27.60000038146973,27.60000038146973,0.0,0.0,1.0,0.0,47.82608695652174,44.880889588446614,-0.6362597878569254,-0.21967140495793203,1.0182555337978236,5.863885548100011,15.387066589827182,0.0,-0.2979246433069598,0.31775045394897816,-1.1265465313322096,1.762047439230166,-0.4043980386916175,1.0398989465895738,0.34140743013183084,90.7869553438721,55.04274036435502,0.7221484926405947,5,-0.8074998855590856,-0.37750053405762074,2.7012491226196182,3.9975004196166886,-3.5050010681152415,4,-0.03460144603284976,-1.2530106776940355,27.60000038146973,2.066664971246762,26.76499938964844,2.0000045960317947,25.76000022888184,-0.03460144603284976
5668,2022-05-16,28.2549991607666,28.63500022888184,27.86000061035156,28.32500076293945,4160037.0,0.023731839501590413,1.246373967199155,-100.0,60.06338689127655,45.44849420718169,-1.1810963432597923,-0.8057175273880688,0.32287298935797537,5.082617018367671,14.40576667343992,1.0349998474121094,-0.24941169223595594,0.9027492523193352,-0.5892764773514827,2.394774981990153,0.1567363874839245,1.648762117154746,-3.0199985504150426,88.82349674264077,47.039680884821614,0.7460128648354093,5,-1.3199987411499023,-1.2499990463256836,1.6775002479553152,3.342501640319817,-3.854999542236328,0,-0.12121746022970414,1.0,27.60000038146973,-1.2530106776940355,27.60000038146973,2.066664971246762,26.76499938964844,-0.12121746022970414
5669,2022-05-17,28.790000915527344,29.07999992370605,28.35000038146973,28.415000915527344,3962872.0,0.01893476448952147,-1.891081181118434,-5.357020244680253,63.1848136537792,46.488637438502316,-1.6786369142299122,-1.321026755393163,-0.1807182889207688,4.419502109023462,13.619675696465771,0.8250007629394496,-0.2377987769394423,1.3822509765624993,-0.23816295778972574,3.0026649109147243,0.572044009386385,2.1924579437386136,-3.487000312805179,90.85176652368581,42.619014812032944,0.8102069671761128,5,-1.6325006484985387,-1.6325006484985387,1.142498493194573,2.807499885559075,-4.785001754760742,1,-0.15699896887901432,1.246373967199155,28.2549991607666,1.0,27.60000038146973,-1.2530106776940355,27.60000038146973,-0.15699896887901432
5670,2022-05-18,27.739999771118164,28.864999771118164,27.729999542236328,28.82999992370605,4393448.0,-0.036471035464360924,-1.045044332943845,-2.9066670735676987,52.68390114347382,46.46462743354985,-0.6228007600711649,-0.33382084561847236,0.9229896969635334,5.329433128419829,13.457758855577131,1.135000228881836,-0.15295436762950132,0.3612498283386216,-1.2104499958128336,1.9329496524900769,-0.4246000837371078,1.147099740414351,-2.2859191955566445,56.91318682936175,6.582850156603243,0.7858499120757281,5,-0.582499504089359,-0.582499504089359,2.1862497329711843,3.8575010299682546,-4.385000228881836,2,-0.09895454053834396,-1.891081181118434,28.790000915527344,1.246373967199155,28.2549991607666,1.0,27.60000038146973,-0.09895454053834396
5671,2022-05-19,27.84499931335449,27.84499931335449,26.895000457763672,27.334999084472656,4760059.0,0.003785131330305447,2.7254840362471255,-0.46789005274080536,52.621092623760624,46.20145964022171,-0.7239834807690144,-0.5019669273218135,0.8786988706122862,5.0686227637394445,13.497528141420975,0.9499988555908168,-0.19196239584715613,0.48999938964843537,-1.0354891577112753,2.015487937008146,-0.2727448840314217,1.2527436633282925,-2.2458819638671876,43.47821912080363,-7.340163139560133,0.7627442736798556,5,-0.6874990463256836,-0.6874990463256836,1.705000400543213,3.6325006484985387,-3.7849998474121023,3,-0.15855626205963913,-1.045044332943845,27.739999771118164,-1.891081181118434,28.790000915527344,1.246373967199155,28.2549991607666,-0.15855626205963913
5672,2022-05-20,27.72500038146973,28.665000915527344,27.65500068664551,28.065000534057614,4777934.0,-0.004309532585522691,-3.208338300391849,-0.6666666666666574,56.9274993537193,48.96335162804022,-0.6066396976424784,-0.4520038682024854,0.991564217402658,5.02933371466602,13.320023625028272,1.0100002288818324,-0.21788599528534291,0.3997504234313993,-1.0686373272336134,1.868138174096412,-0.3344434519011088,1.1339442987639075,-1.9866477290136793,37.986275815773865,-15.987143538188157,0.7341938753325067,5,-0.5675001144409251,-0.5675001144409251,1.601249217987057,3.7524995803832972,-3.2200012207031286,4,-0.14391342529195872,2.7254840362471255,27.84499931335449,-1.045044332943845,27.739999771118164,-1.891081181118434,28.790000915527344,-0.14391342529195872
5673,2022-05-23,28.04999923706055,28.524999618530273,27.709999084472656,28.354999542236328,3219765.0,0.011722230878959294,1.5271316454049195,0.8970593185158673,54.716983848130624,52.24905916651136,-0.6197907202089752,-0.8052955294598334,0.6982004901710361,4.55354267941085,12.340260457564852,0.8150005340576172,-0.23347944881541238,0.7164993286132848,-0.766907291514741,2.1999059487413106,-0.02520398145072633,1.458202638677296,-2.177980693754499,52.860368952023215,-0.11379787026728394,0.7417033100640125,5,-0.5549993515014684,-0.8924989700317454,1.133750438690182,3.427500724792477,-3.70999908447266,0,-0.14099821858392747,-3.208338300391849,27.72500038146973,2.7254840362471255,27.84499931335449,-1.045044332943845,27.739999771118164,-0.14099821858392747
5674,2022-05-24,27.045000076293945,27.809999465942386,26.934999465942386,27.68000030517578,3503029.0,-0.03582884806067188,-1.0467801555769387,2.0819658803812433,48.39786448140589,53.47460181023583,0.6555976448140832,0.2154767173071761,1.7147822705045463,5.395983838078109,11.414738653371408,1.114999771118164,-0.2864419927492463,-0.29149980545043874,-1.7721790662608612,1.1891794553599837,-1.0318394358556482,0.4488398249547707,-1.044662277771895,7.614196487959979,-43.4163278772346,0.7403396304052107,5,0.4799995422363246,0.11250019073485973,2.002499580383301,4.432499885559082,-3.139999389648434,1,-0.097799979674695,1.5271316454049195,28.04999923706055,-3.208338300391849,27.72500038146973,2.7254840362471255,27.84499931335449,-0.097799979674695
5675,2022-05-25,27.045000076293945,27.045000076293945,27.045000076293945,27.045000076293945,0.0,0.0,1.0,-0.0,48.05108107491448,53.830301114109126,0.7816963518651718,0.23210220047455365,1.718866604910744,5.229540063049782,10.439200500833545,0.0,-0.04859626528848082,-0.2944997787475572,-1.772421007373783,1.1834214498786686,-1.0334603930606683,0.44446083556555394,-0.9214757927645358,8.474552527505685,-41.10767427883487,0.7389606143131121,5,0.942500114440918,0.11250019073485973,1.982499599456787,3.8350000381469727,-3.9549999237060547,2,-0.11240528404331673,-1.0467801555769387,27.045000076293945,1.5271316454049195,28.04999923706055,-3.208338300391849,27.72500038146973,-0.11240528404331673
5676,2022-05-26,27.71999931335449,27.84499931335449,26.38500022888184,26.540000915527344,3637069.0,0.024958374381821802,1.0419590493123536,100.0,52.372152931125036,54.33541955573172,0.14025874270848604,-0.43487096194157715,1.0483035313580906,4.404702826731441,10.05009904874083,1.4599990844726491,0.25205304058835765,0.36124944686889293,-1.1264220875232347,1.8489209812610206,-0.3825863203271709,1.1050852140649567,-1.4782160042180124,58.55257379052779,8.465777564897671,0.7438357671960634,5,0.012500762939456678,-0.5624990463256836,0.9549999237060582,2.6600008010864293,-5.429998397827145,3,-0.15746752811120246,1.0,27.045000076293945,-1.0467801555769387,27.045000076293945,1.5271316454049195,28.04999923706055,-0.15746752811120246
5677,2022-05-27,27.71999931335449,27.71999931335449,27.71999931335449,27.71999931335449,0.0,0.0,1.0,0.0,66.14785772746663,55.01147187086395,0.1777645018690599,-0.4359580086575363,0.9785227409760537,4.244162519813845,9.796012874809275,0.0,0.43468134156721305,0.3477495193481417,-1.1482852957928387,1.843784334489122,-0.4002678882223485,1.0957669269186319,-1.3646873396352284,62.38315258080364,6.125932570663025,0.7480174075704898,5,0.012500762939456678,-0.5624990463256836,0.8462500572204625,2.4950017929077184,-6.034999847412102,4,-0.13203462980061642,1.0419590493123536,27.71999931335449,1.0,27.045000076293945,-1.0467801555769387,27.045000076293945,-0.13203462980061642
5678,2022-05-30,27.71999931335449,27.71999931335449,27.71999931335449,27.71999931335449,0.0,0.0,1.0,0.0,65.5309020825474,55.2721483629493,0.10492828764779816,-0.379823429977435,0.929386180596314,4.099636068021731,8.909998121857898,0.0,0.5123123126474809,0.29974956512450746,-1.17502578509297,1.7745249153419849,-0.43763810998423125,1.0371372402332462,-1.3349990844726491,91.43835079559999,28.949476632922263,0.7373876751087393,5,-0.09499931335448863,-0.5624990463256836,0.8462500572204625,2.4950017929077184,-6.654998779296875,0,-0.11598124935879839,1.0,27.71999931335449,1.0419590493123536,27.71999931335449,1.0,27.045000076293945,-0.11598124935879839
5679,2022-05-31,28.940000534057614,29.690000534057614,28.76499938964844,29.25,5095389.0,0.044011589138653884,-1.8030263184512456,-100.0,66.66667641046611,56.825790059281786,-1.2198367457342805,-1.5605133818431725,-0.3414175833343478,2.7300374216173786,8.59626480965598,1.970001220703125,0.5985579676924075,1.4440007209777797,-0.17989514887071678,3.067896590826276,0.6320527860535314,2.255948655902028,-2.447200317382805,77.307112534136,12.584549125297201,0.8119479349242487,5,-0.9025001525878871,-1.4774999618530273,-0.37375116348266246,1.2750005722045934,-6.930000305175774,1,-0.15894956104289915,1.0,27.71999931335449,1.0,27.71999931335449,1.0419590493123536,27.71999931335449,-0.15894956104289915
5680,2022-06-01,28.899999618530273,29.35000038146973,28.82999992370605,29.0049991607666,3039483.0,-0.0013822016167645002,-3.2449202024133252,0.3387087842784941,61.34379878635364,57.79497963290323,-1.1152679935429148,-1.4686136985713745,-0.3495405608694071,2.6442369790508202,8.765070754264228,0.520000457763679,0.541333107800881,1.3232498168945312,-0.4131840839302541,3.0596837177193166,0.4550328664821386,2.191466767306924,-2.215367382812495,76.09679750134472,14.065152059597615,0.8682169504123918,6,-0.8624992370605469,-1.4374990463256871,-0.33375024795532227,1.3150014877319336,-6.145000457763672,2,-0.17283733556460112,-1.8030263184512456,28.940000534057614,1.0,27.71999931335449,1.0,27.71999931335449,-0.17283733556460112
5681,2022-06-02,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0,0.0,1.0,-0.0,61.34379878635364,58.28567956986261,-1.0615071354235823,-1.41806094188469,-0.41622633381593843,2.5018300125678294,9.230047573742944,0.0,0.4050633852043717,1.244999790191649,-0.58413852415298,3.074138104536278,0.33043063301933273,2.159568947363965,-2.035045284912105,59.89845553266326,1.4420279639893465,0.9145691571723148,6,-0.8624992370605469,-1.4374990463256871,-0.28999996185302734,0.9375009536743093,-5.649999618530273,3,-0.2010380464578655,-3.2449202024133252,28.899999618530273,-1.8030263184512456,28.940000534057614,1.0,27.71999931335449,-0.2010380464578655
5682,2022-06-03,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0,0.0,1.0,0.0,56.35468335762464,58.4676461820286,-0.9804056689887304,-1.3647762514102197,-0.46139806698665353,2.3630867851531647,9.720152318322675,0.0,0.4315878474199053,1.1667497634887702,-0.7371222351768196,3.07062176215436,0.21481376415597353,2.118685762821567,-1.8655425128857388,59.89845553266326,5.065012046290846,0.9519359993327956,6,-0.8624992370605469,-1.4374990463256871,-0.19500017166137695,0.9000005722045898,-6.119998931884762,4,-0.22871968132361808,1.0,28.899999618530273,-3.2449202024133252,28.899999618530273,-1.8030263184512456,28.940000534057614,-0.22871968132361808
5683,2022-06-06,29.290000915527344,29.73500061035156,29.114999771118164,29.3799991607666,2027993.0,0.013494854745500051,-1.8181822122616198,-100.0,55.07099360090379,59.20910497308392,-1.3142193046385273,-1.5470183191761997,-0.9102178741619369,1.82131014827646,9.198155085049587,0.8350009918212855,0.4650477101430397,1.374501037597657,-0.3796427896642989,3.128644864859613,0.49742912396667904,2.251572951228635,-2.096211204178026,54.12380053484351,3.6875405089313205,0.8770719136309784,6,-1.2300004959106445,-1.8050003051757848,-0.5850014686584473,0.5099992752075195,-6.510000228881832,0,-0.2596449713852129,1.0,28.899999618530273,1.0,28.899999618530273,-3.2449202024133252,28.899999618530273,-0.2596449713852129
5684,2022-06-07,28.649999618530273,29.040000915527344,28.20499992370605,28.940000534057614,3891364.0,-0.021850504506395918,2.408155639115319,3.2222952209388183,60.0663689740238,60.544136961873846,-0.47227068121965843,-0.7161201485548858,-0.360734787098572,2.317127235441003,8.148612176139943,1.0850009918212926,0.46109631855946276,0.5899997711181655,-0.8675796209752917,2.0475791632116227,-0.13878992492856312,1.318789467164894,-1.2529130352607751,29.084934321165186,-19.68388071249852,0.7287896960467283,6,-0.5899991989135742,-1.1649990081787145,-0.01750040054321289,1.1500005722045898,-5.885000228881832,1,-0.26474691746825807,-1.8181822122616198,29.290000915527344,1.0,28.899999618530273,1.0,28.899999618530273,-0.26474691746825807
5685,2022-06-08,28.5049991607666,28.90999984741211,28.295000076293945,28.809999465942386,3015472.0,-0.005061098069610082,1.435637506326341,1.0517218699850295,57.23683825270192,61.08465755316016,-0.10995263065931127,-0.4575376870220893,-0.3054516199312829,2.3104471906916864,7.3746737597344865,0.6149997711181641,0.45240061943362875,0.357999324798584,-0.9766539708724764,1.6926526204696444,-0.3093273230369462,1.0253259726341142,-0.9208794553305388,19.607784472194716,-28.59799828457075,0.6673266478355308,6,0.22250080108642223,-1.0199985504150426,0.013750076293945312,1.0225019454956055,-5.884998321533203,2,-0.2278547315596584,2.408155639115319,28.649999618530273,-1.8181822122616198,29.290000915527344,1.0,28.899999618530273,-0.2278547315596584
5686,2022-06-09,27.53000068664551,28.28499984741211,27.26499938964844,28.270000457763672,4685964.0,-0.03420447299865381,1.6493568259677243,2.4262263301397904,48.19944910567731,59.09038992851691,0.9334192560164425,0.5396139887530431,0.5220006918582882,3.1444388928321594,7.12562471530619,1.2399997711181605,0.5545635068326327,-0.6134991645812953,-1.9545440668866618,0.7275457377240713,-1.2840216157339768,0.05702328657138622,2.2049999237060476,10.728792146978545,-37.168153625758336,0.6705224511526828,6,0.9699993133544886,-0.04500007629395242,0.9887485504150355,1.9449987411498917,-4.310001373291023,3,-0.17344719966517141,1.435637506326341,28.5049991607666,2.408155639115319,28.649999618530273,-1.8181822122616198,29.290000915527344,-0.17344719966517141
5687,2022-06-10,26.645000457763672,27.614999771118164,26.53000068664551,27.29999923706055,4485972.0,-0.03214675651320065,-1.4519799824997854,0.8851337593080021,38.242692543179444,56.05836664636492,1.8437887776047255,1.4223228541441912,1.2767549458245284,3.888560822114023,6.91003779290556,1.0849990844726527,0.6477946296698072,-1.450749397277832,-2.933770091910432,0.03227129735476808,-2.192259744594132,-0.709239049961532,3.040600128173825,3.5881364697563694,-41.876553853346884,0.7415103473163003,6,1.4875001907348633,0.8400001525878871,1.881248950958252,2.829998970031731,-2.9750003814697266,4,-0.1274160405118122,1.6493568259677243,27.53000068664551,1.435637506326341,28.5049991607666,2.408155639115319,28.649999618530273,-0.1274160405118122
5688,2022-06-13,24.82999992370605,26.01000022888184,24.584999084472656,25.9950008392334,7843314.0,-0.06811786462284619,1.3849397628821798,1.7786306667287848,33.677236867553304,52.39287336381905,3.582466158432151,3.1279461721698,2.957076353799234,5.553892073704045,7.744182564121008,2.0600013732910156,0.6061325379845961,-3.094499969482424,-5.171955173499647,-1.0170447654652008,-4.133227571491037,-2.0557723674738106,4.729376666259768,5.499455410445765,-42.9043647550669,1.0387276020086122,6,2.3299999237060582,2.3299999237060582,3.5149998664855993,4.644999504089352,-0.5300006866455007,0,-0.08256138716711536,-1.4519799824997854,26.645000457763672,1.6493568259677243,27.53000068664551,1.435637506326341,28.5049991607666,-0.08256138716711536
5689,2022-06-14,24.270000457763672,25.084999084472656,24.020000457763672,25.04999923706055,5564754.0,-0.022553341428234508,1.5058836201093249,0.6695263230276567,31.10960900797916,49.03351894399967,3.8111443103949014,3.512019119494088,3.381655750013035,5.980203757554175,8.403165321287576,1.0649986267089844,0.4370046501958029,-3.4284994125366204,-6.027482998854406,-0.8295158262188345,-4.727991205695513,-2.1290076193777274,4.990913481872557,5.112475075747883,-46.34516542652289,1.2994917931588923,6,2.6075000762939453,2.6075000762939453,3.5699992179870605,5.134998321533203,0.42000007629394176,1,-0.061392655254010386,1.3849397628821798,24.82999992370605,-1.4519799824997854,26.645000457763672,1.6493568259677243,27.53000068664551,-0.061392655254010386
5690,2022-06-15,24.9950008392334,24.9950008392334,24.23500061035156,24.60000038146973,4684104.0,0.02987228544685938,2.8480979651752523,-0.5064116358229909,31.57540973796992,45.72592016084592,2.764705693022801,2.709756701244416,2.5326705722558245,5.16022044290095,9.486161497269489,0.7600002288818395,0.28042646320122344,-2.5662490844726555,-5.432213909675276,0.2997157407299653,-3.9992314970739677,-1.1332666718713433,3.846640021853027,22.860504595525757,-26.555429578694618,1.4329824126013109,6,1.8824996948242188,1.8824996948242188,2.521249771118164,4.252498626708977,0.22999954223633168,2,-0.08921789856812634,1.5058836201093249,24.270000457763672,1.3849397628821798,24.82999992370605,-1.4519799824997854,26.645000457763672,-0.08921789856812634
5691,2022-06-16,23.43000030517578,24.92499923706055,23.309999465942386,24.8799991607666,5120931.0,-0.06261254176879705,1.0974036509648741,-3.670878924546374,26.060286234123083,42.359876036012416,3.8802369249659456,4.139259436311825,3.9943703543546754,6.613546975181137,10.197969893627182,1.685001373291012,-0.03961957779206671,-3.9104996681213393,-7.3141333976905045,-0.5068659385521741,-5.612316532905922,-2.2086828033367567,5.025909323644825,2.7874757427803507,-43.129776686321314,1.7018168647845835,6,3.0924997329711914,3.0924997329711914,3.950000286102295,5.8174991607665945,1.3950004577636683,3,-0.03457103949603668,2.8480979651752523,24.9950008392334,1.5058836201093249,24.270000457763672,1.3849397628821798,24.82999992370605,-0.03457103949603668
5692,2022-06-17,23.73500061035156,24.190000534057614,23.315000534057614,23.459999084472656,10381607.0,0.013017511788439906,-2.0973526611797517,-0.18965637442993005,28.494352377782022,39.40691590010999,3.090535932036662,3.710237564375955,3.623106477742926,6.178431755750481,11.576931898802117,0.875,-0.32576698041096463,-3.4059993743896513,-7.164028319340783,0.35202957056148065,-5.2850138468652155,-1.526984901914087,4.206318002181224,15.740778678391179,-23.409663651958418,1.8790144724755655,6,2.4399995803833043,2.7874994277954137,3.6250000000000036,5.512498855590817,1.0649986267089915,4,-0.021697968559245107,1.0974036509648741,23.43000030517578,2.8480979651752523,24.9950008392334,1.5058836201093249,24.270000457763672,-0.021697968559245107
5693,2022-06-20,24.09499931335449,24.170000076293945,23.48500061035156,23.940000534057614,2717061.0,0.015167419159278328,3.491795282287234,0.5636287973366698,21.177871948753705,35.085971786191095,2.1413120837037987,3.202965748931984,3.2186815867550322,5.6826238853389235,13.03041472422359,0.6849994659423864,-0.6343830233996393,-2.8482506752014203,-6.81529787609945,1.1187965256966095,-4.831774275650435,-0.8647270747524054,3.3831873845192533,44.22535302075702,9.492453222367622,1.9835236004490142,6,2.0150003433227575,2.427500724792484,2.9125008583068883,5.152500152587887,0.25,0,-0.017638483053410647,-2.0973526611797517,23.73500061035156,1.0974036509648741,23.43000030517578,2.8480979651752523,24.9950008392334,-0.017638483053410647
5694,2022-06-21,24.399999618530273,24.59000015258789,24.0,24.209999084472656,3503450.0,0.012658240874351856,1.0701701550971239,1.2258195510927348,24.048448844129396,31.398372963016367,1.307553468679039,2.8350004747267974,2.872205638620578,5.262966494316352,13.846624166469873,0.5900001525878906,-0.9274306353679123,-2.4110003471374526,-6.536936785416877,1.714936091141972,-4.473968566277165,-0.3480321279977403,2.6613683561503336,64.68838363371684,33.734169516954054,2.0629682191397123,6,1.3975000381469727,2.122500419616699,2.570000648498535,4.847499847412102,0.8500003814697266,1,-0.004098376353816824,3.491795282287234,24.09499931335449,-2.0973526611797517,23.73500061035156,1.0974036509648741,23.43000030517578,-0.004098376353816824
5695,2022-06-22,24.0049991607666,24.21500015258789,23.315000534057614,23.85000038146973,4127434.0,-0.016188543604061967,2.1304293021435377,0.8157807559102358,23.000556318635077,28.598495986678344,1.1142788736749836,3.1521886243562562,3.240272852332744,5.518532807534015,14.846976879592338,1.0849990844726598,-1.287025093888154,-2.654000759124756,-6.963542773561823,1.6555412553123112,-4.808771766343291,-0.49922975190622054,2.681231963040183,43.03404293011287,15.090832884781882,2.154771007218534,6,1.4575004577636719,2.517500877380371,3.1525011062622035,5.242500305175774,1.6450004577636719,2,0.02853577993081413,1.0701701550971239,24.399999618530273,3.491795282287234,24.09499931335449,-2.0973526611797517,23.73500061035156,0.02853577993081413
5696,2022-06-23,23.354999542236328,24.01000022888184,23.315000534057614,23.649999618530273,4380963.0,-0.02707767720286458,-2.7066838922316787,-1.903241287655094,21.461662889600177,26.733937136280645,1.2401939905509458,3.6453029132914985,3.856359191625973,6.023104657217459,16.435453722303556,0.6949996948242259,-1.681098646685335,-3.085750389099122,-7.606014969384454,1.43451419118621,-5.3458826792417895,-0.8256180989564541,2.993608415784017,3.1371780506744247,-19.906172716699988,2.260132290142666,6,1.3050003051757848,3.1675004959106445,3.802500724792477,5.892499923706048,3.1949996948242223,3,0.08006854531731422,2.1304293021435377,24.0049991607666,1.0701701550971239,24.399999618530273,3.491795282287234,24.09499931335449,0.08006854531731422
5697,2022-06-24,24.059999465942386,24.38999938964844,23.32999992370605,23.6200008392334,3572291.0,0.03018625294473254,-1.07842939260323,-1.4915203827627572,23.92820991254534,25.650711919057542,0.14522175517146962,2.7953658545008118,3.120103255171962,5.1718671539841345,17.968685069474706,1.05999946594239,-2.0735169914410285,-2.197750473022456,-6.795632714661103,2.400131768616191,-4.496691593841781,0.10119064779686937,1.9847476428701647,58.43130625745214,37.695178537146035,2.298941120819324,6,0.13749980926513317,2.4625005722045863,3.0975008010864187,5.187499999999989,2.6650009155273438,4,0.03179556583448573,-2.7066838922316787,23.354999542236328,2.1304293021435377,24.0049991607666,1.0701701550971239,24.399999618530273,0.03179556583448573
5698,2022-06-27,24.5049991607666,24.795000076293945,24.09000015258789,24.25,4096699.0,0.018495415823018835,-1.4521785281873518,0.5795453560250684,28.92729616870156,25.408232714693362,-0.3919446357261016,2.2104897397092707,2.6544992738847206,4.6104737538772405,19.438645782958673,0.735000610351559,-2.365863396304352,-1.5920007705688484,-6.19942329518009,3.015421754042393,-3.8957120328744708,0.711710491736774,1.2662731837589334,80.40533748482503,58.21677907014741,2.303711262305621,6,-0.35249900817871094,2.017500877380371,2.6525011062622035,4.742500305175774,1.9549999237060547,0,0.012038363044152067,-1.07842939260323,24.059999465942386,-2.7066838922316787,23.354999542236328,2.1304293021435377,24.0049991607666,0.012038363044152067
5699,2022-06-28,24.34000015258789,25.01000022888184,24.34000015258789,24.79999923706055,3802519.0,-0.0067332794870231805,-1.913049607748842,-1.8039239152386577,28.86859458274151,25.10747547522354,-0.24135277929838495,2.1219942371418483,2.76995556745484,4.677775077661018,19.487873348984525,0.6700000762939489,-2.548480636165319,-1.526999759674073,-5.9939785253410065,2.9399790059928606,-3.760489142507538,0.706489623159392,1.1851449040793298,60.47196478324859,36.38899313000737,2.2334893828334668,6,-0.1800003051757777,2.182499885559082,2.9862499237060547,4.907499313354485,3.434999465942383,1,0.0002053886908486291,-1.4521785281873518,24.5049991607666,-1.07842939260323,24.059999465942386,-2.7066838922316787,23.354999542236328,0.0002053886908486291
5700,2022-06-29,23.90500068664551,24.21500015258789,23.70000076293945,23.98500061035156,3796495.0,-0.017871793887237475,-1.1020393069703733,0.17391322375730164,30.542133470605123,25.60545850149932,0.025446107278529695,2.2805171544913776,3.1287038737095862,5.014349751191624,19.697021259191878,0.639999389648441,-2.570114846578182,-1.7122492790222132,-6.020964429260392,2.5964658712159654,-3.8666068541413026,0.4421082960968761,1.3986298109492274,34.80827485630206,8.662817779335732,2.1543575751190884,6,0.2574996948242152,2.6174993515014613,3.436249256134026,5.342498779296864,4.625,2,0.05626434949679249,-1.913049607748842,24.34000015258789,-1.4521785281873518,24.5049991607666,-1.07842939260323,24.059999465942386,0.05626434949679249
5701,2022-06-30,23.09000015258789,23.489999771118164,22.63500022888184,23.48500061035156,6580815.0,-0.03409330728498661,3.22223268781552,4.937510430823178,30.773387150348597,25.858684587340054,0.8796503244227409,2.7804864038171644,3.856410736935782,5.737641433071239,20.148698527274007,1.2700004577636719,-2.539043054600725,-2.236749839782714,-6.3943457117062295,1.9208460321408012,-4.31554777574447,-0.15795190382095825,2.014267241841612,19.157891524465313,-9.434396858808523,2.0787979359617577,6,0.7325000762939489,3.0950002670288086,4.482500076293945,6.157499313354485,4.469999313354496,3,0.11087048285079648,-1.1020393069703733,23.90500068664551,-1.913049607748842,24.34000015258789,-1.4521785281873518,24.5049991607666,0.11087048285079648
5702,2022-07-01,22.290000915527344,22.815000534057614,21.940000534057614,22.350000381469727,5940382.0,-0.03464700007682264,-1.3026308854863147,0.15189720609964694,34.56865286685243,27.346549133795467,1.6238900808317638,3.225250717585425,4.558020435744137,6.414561903959978,20.758026477579133,1.149999618530277,-2.5925755757036235,-2.706249141693114,-6.7161249564073415,1.303626673021114,-4.711187049050228,-0.701311234336,2.517954419036439,11.400665024814263,-19.281876058874584,2.004937907357113,7,1.1849994659423828,3.5474996566772425,5.154999256134033,6.957498550415032,5.259998321533207,4,0.19111700971558365,3.22223268781552,23.09000015258789,-1.1020393069703733,23.90500068664551,-1.913049607748842,24.34000015258789,0.19111700971558365
5703,2022-07-04,21.684999465942386,22.53499984741211,21.684999465942386,22.405000686645508,4048510.0,-0.027142280158611864,-1.3611081676768668,12.000127157707288,34.38065793965312,28.494572366631438,2.0686195191757797,3.4059148183173598,5.069597076694997,6.8915573079184895,20.884797056039954,0.850000381469723,-2.4516735687058926,-2.9310005187988253,-6.658904570179104,0.7969035325814531,-4.7949525444889645,-1.067048493108686,2.7214421965505338,0.0,-32.5159069052449,1.8639520256901398,7,1.6625003814697266,4.025000572204586,5.760000705718991,7.562499999999989,4.444999694824215,0,0.23241877056270965,-1.3026308854863147,22.290000915527344,3.22223268781552,23.09000015258789,-1.1020393069703733,23.90500068664551,0.23241877056270965
5704,2022-07-05,21.065000534057614,22.01000022888184,20.674999237060547,21.924999237060547,5652618.0,-0.028591143516444095,1.5922332074730872,1.19444061797992,25.948585153213585,28.82213112602905,2.4203219676613514,3.6138106920797632,5.616054657709082,7.391179597287483,22.08495236111133,1.3350009918212926,-2.3673127386723927,-3.171749496459963,-6.710166014895023,0.36666702197509693,-4.940957755677491,-1.4025412372424348,2.906010376987222,11.016982941626425,-21.781716608703917,1.7692082592175296,7,1.7774991989135778,4.139999389648441,6.326249599456791,8.182498931884762,6.0,1,0.25611195887189653,-1.3611081676768668,21.684999465942386,-1.3026308854863147,22.290000915527344,3.22223268781552,23.09000015258789,0.25611195887189653
5705,2022-07-06,22.01000022888184,22.13500022888184,21.549999237060547,21.56999969482422,4650932.0,0.04486112845315926,-1.4374967714248397,-0.5116292995806064,40.59602265880455,30.94817110038509,1.2991957548146402,2.2738547454512776,4.606978327687319,6.344606402522881,23.300460573251254,1.0699996948242259,-2.2364958300667865,-1.901999855041499,-4.949106261907982,1.145106551824984,-3.4255530584747405,-0.3784466516082574,1.3677285808458244,47.42453778141869,10.382259815090755,1.5235532034332422,7,0.8324995040893519,3.194999694824215,5.740000247955319,7.237499237060536,5.334999084472649,2,0.2619263666378122,1.5922332074730872,21.065000534057614,-1.3611081676768668,21.684999465942386,-1.3026308854863147,22.290000915527344,0.2619263666378122
5706,2022-07-07,22.7549991607666,22.989999771118164,22.040000915527344,22.104999542236328,6603503.0,0.03384820191447169,-1.4359042702772757,1.4772700672339458,43.867321992838995,33.163627998195494,0.5142111033389156,1.2150804930087276,3.7939553686794554,5.485687110470927,25.181409788110916,0.9799995422363246,-2.1351236874183215,-0.9182508468627937,-3.481627062404499,1.6451253686789116,-2.1999389546336445,0.36343726090805717,-2.0799999237060547,89.84878807178221,48.041938112028724,1.2816881077708522,7,0.08750057220458984,2.450000762939453,4.995001316070557,6.492500305175774,4.715000152587887,3,0.2537904521585732,-1.4374967714248397,22.01000022888184,1.5922332074730872,21.065000534057614,-1.3611081676768668,21.684999465942386,0.2537904521585732
5707,2022-07-08,23.25,23.25,22.399999618530273,22.71500015258789,5138213.0,0.02175349846142205,2.177572425791639,0.8230771713709737,44.800003004808424,34.92726209109626,-0.12043643882815047,0.4771578060664865,3.2315725322051136,4.882559414784822,26.936469158393816,0.8500003814697266,-1.9691822047977396,-0.25349998474121094,-2.404793457691266,1.897793488208844,-1.3291467212162402,0.8221467517338183,-2.5287007522583025,100.0,56.0825379911489,1.075646736475028,7,-0.4075002670288086,1.9549999237060547,4.500000476837158,5.997499465942376,4.219999313354489,4,0.1853763211158015,-1.4359042702772757,22.7549991607666,-1.4374967714248397,22.01000022888184,1.5922332074730872,21.065000534057614,0.1853763211158015
5708,2022-07-11,22.78000068664551,23.315000534057614,22.38500022888184,22.545000076293945,3445804.0,-0.020215024230300638,-2.3513506082892466,0.4392536025726107,40.229194822501505,36.189551006625145,0.08843969686401465,0.8281620504862559,3.649583327193792,5.254412672940855,27.49133009584268,0.9300003051757741,-1.720897396117973,-0.6209993362426722,-2.7003224262370225,1.458323753751678,-1.6606608812398491,0.41866220875450466,-1.9575534088134816,79.73486422068615,36.85666972987991,1.0396615449971756,7,-0.3350009918212926,2.4249992370605433,4.969999790191647,6.467498779296864,4.719999313354489,0,0.20939413549760744,2.177572425791639,23.25,-1.4359042702772757,22.7549991607666,-1.4374967714248397,22.01000022888184,0.20939413549760744
5709,2022-07-12,22.78000068664551,22.78000068664551,22.78000068664551,22.78000068664551,0.0,0.0,1.0,0.0,42.24193163402472,37.48952858033843,-0.174464161716692,0.7492246766890602,3.5750847326438375,5.171556749066486,27.76489691527916,0.0,-1.5410187824452493,-0.5464993476867654,-2.6013523908981213,1.5083536955245904,-1.5739258692924416,0.4809271739189107,-1.8080002134399464,69.68841618856945,25.721618518282725,1.0274265216056773,7,-0.6975011825561559,2.077499389648434,4.9924998283386195,6.467498779296864,3.2399997711181605,1,0.14705875211342656,-2.3513506082892466,22.78000068664551,2.177572425791639,23.25,-1.4359042702772757,22.7549991607666,0.14705875211342656
5710,2022-07-13,22.76499938964844,23.125,22.209999084472656,22.6299991607666,3279992.0,-0.0006585292600919113,1.1403493899840944,100.0,45.936637128152334,39.174334133427735,-0.3779202791558518,0.6204022008067192,3.5183904083510598,5.11419023444812,28.18208143172131,0.9150009155273438,-1.466174561953288,-0.450000572204587,-2.360593899912729,1.460592755503555,-1.405297236058658,0.505296091649484,-1.6524189127917523,56.86264243410714,7.411805717290463,0.9552966638540705,7,-0.769999504089359,2.027500152587887,5.00750112533569,6.482500076293935,3.975000381469723,2,0.18888650383028094,1.0,22.78000068664551,-2.3513506082892466,22.78000068664551,2.177572425791639,23.25,0.18888650383028094
5711,2022-07-14,22.6200008392334,23.375,22.290000915527344,22.959999084472656,3625316.0,-0.006369363246325199,-1.1700023078962476,-2.5185012503708064,39.253736696948906,39.69489900343846,-0.3426339251433461,0.7395218809181543,3.586918361793746,5.187718009994882,28.025211002339944,1.0849990844726562,-1.3895958009083813,-0.5544991493225098,-2.4801835228152243,1.3711852241702047,-1.517341336068867,0.4083430374238475,-1.3752751589446532,35.1932560134644,-12.57957145945521,0.9628421867463578,7,-0.595001220703125,1.8599987030029297,5.486249446868893,6.627498626708977,3.589998245239258,3,0.20888586643753726,1.1403493899840944,22.76499938964844,1.0,22.78000068664551,-2.3513506082892466,22.78000068664551,0.20888586643753726
5712,2022-07-15,23.21999931335449,23.229999542236328,22.729999542236328,22.73500061035156,4341447.0,0.026525130497803584,-1.0201985951149128,-1.4264741356580668,40.62727462943711,40.38896752452556,-0.8904827233757011,0.10431061000297603,2.9158446673373355,4.521087883828383,27.859863100028914,0.6099987030029297,-1.3059095300202976,0.07124938964843253,-1.8365674602018522,1.9790662394987173,-0.8826590352767099,1.025157814573575,-1.804851687488842,86.69523048611944,41.27183687085797,0.9539084249251417,7,-1.1949996948242152,0.9250001907348668,4.772500991821293,6.027500152587887,1.995000839233402,4,0.18303187449087055,-1.1700023078962476,22.6200008392334,1.1403493899840944,22.76499938964844,1.0,22.78000068664551,0.18303187449087055
5713,2022-07-18,23.670000076293945,23.670000076293945,23.28000068664551,23.53499984741211,3465209.0,0.019379878391324823,4.777758939798475,0.27835173175920935,45.308121060582394,42.54002706978877,-1.1502624514069524,-0.3996529754914988,2.4530143575542454,4.014299465198178,27.50465841608234,0.4500007629394567,-1.1547746433378592,0.5425001144409194,-1.3300813841049823,2.415081612986821,-0.3937906348320297,1.4787908637138685,-2.0980642604975515,100.0,54.14701271736564,0.9362907492729509,7,-1.0600004196166992,-0.3275003433227539,4.1387505531311035,5.57749938964843,1.6299991607666051,0,0.16054073615598896,-1.0201985951149128,23.21999931335449,-1.1700023078962476,22.6200008392334,1.1403493899840944,22.76499938964844,0.16054073615598896
5714,2022-07-19,24.29999923706055,24.415000915527344,22.86000061035156,23.21999931335449,4160898.0,0.026615934040387534,1.3740403221227189,7.999985871515615,52.69256102542846,43.88408688830254,-1.4227350036948572,-1.0935973453886056,1.8135344242232314,3.310880135667407,27.274817910437044,1.5550003051757848,-0.9829268161032942,1.1774992942810094,-0.6812589865761609,3.0362575751381797,0.24812015385242248,2.1068784347095963,-2.5182569952144007,94.78450870892084,45.57084091802313,0.9293791404285853,7,-1.0724983215332067,-1.4200000762939489,2.860000610351559,4.260000228881832,0.9800014495849609,1,0.13168727832958305,4.777758939798475,23.670000076293945,-1.0201985951149128,23.21999931335449,-1.1700023078962476,22.6200008392334,0.13168727832958305
5715,2022-07-20,24.690000534057614,24.690000534057614,23.82500076293945,24.35000038146973,4456393.0,0.016049436594313127,4.08823166421714,0.3148149783392204,61.57743023476954,45.85187669296149,-1.5562565779246214,-1.5069087909365315,1.3859896471651787,2.8538510871462712,26.53383937279917,0.8649997711181641,-0.7367384714135099,1.5332505226135211,-0.41696987175762246,3.4834709169846647,0.5581403254279493,2.508360719799093,-2.5922672513697194,100.0,45.04359830104311,0.975110197185572,7,-1.240000724792477,-1.8475008010864222,2.1875000000000036,3.274999618530277,1.010000228881836,2,0.053867958482683775,1.3740403221227189,24.29999923706055,4.777758939798475,23.670000076293945,-1.0201985951149128,23.21999931335449,0.053867958482683775
5716,2022-07-21,25.22500038146973,25.354999542236328,24.61000061035156,25.0,5419002.0,0.02166868512919362,2.072168759512204,0.6617655308597893,72.08427468926283,48.88346243567864,-1.9042979894038154,-1.9970178626695159,0.7919703033399834,2.274691968579834,25.58039235607059,0.7449989318847692,-0.31987547234079017,1.974750328063969,-0.18368329483385892,4.133183950961797,0.8955335166150569,3.0539671395128813,-2.7643496835900763,95.04765101841531,33.153205487898525,1.0792168114489131,7,-1.442501068115238,-2.2100009918212926,1.652500152587887,2.407500267028805,-0.2600002288818395,3,0.060059439712094154,4.08823166421714,24.690000534057614,1.3740403221227189,24.29999923706055,4.777758939798475,23.670000076293945,0.060059439712094154
5717,2022-07-22,24.82500076293945,25.34000015258789,24.82500076293945,25.25,3410432.0,-0.015857269077550584,-1.4235308901275219,-1.8888822955961373,74.37890447643684,52.67787461944924,-1.4051568192285586,-1.6198165379709764,1.1270855407783706,2.622169515901348,24.97966472843591,0.514999389648441,-0.11095651728591349,1.5365006446838336,-0.7077600556720149,3.780761345039682,0.4143702945059111,2.658630994861756,-1.9012542499627294,78.75755486209738,8.660698045549651,1.1221303501779234,7,-1.0425014495849574,-1.810001373291012,1.697499275207523,2.1799993515014684,-0.5900001525878906,4,0.05579046440960567,2.072168759512204,25.22500038146973,4.08823166421714,24.690000534057614,1.3740403221227189,24.29999923706055,0.05579046440960567
5718,2022-07-25,24.79999923706055,25.22500038146973,24.69499969482422,24.989999771118164,2674612.0,-0.0010071107798805823,-1.6500059604701796,0.44706088267764094,81.95037760286225,57.08992417154229,-1.1884651428822544,-1.656511375798825,1.064458591302337,2.5951679218139567,24.759305908342142,0.5300006866455114,0.031371907768885876,1.4967491149902372,-0.7847445022648856,3.77824273224536,0.3560023063626758,2.6374959236177986,-1.4872522394022916,77.75548926762386,0.17776599556583506,1.1407468086275618,7,-1.0174999237060582,-1.784999847412113,1.5487508773803675,2.16500091552734,0.08500099182128906,0,0.016733908398963715,-1.4235308901275219,24.82500076293945,2.072168759512204,25.22500038146973,4.08823166421714,24.690000534057614,0.016733908398963715
5719,2022-07-26,24.34499931335449,24.88999938964844,24.21500015258789,24.729999542236328,2955424.0,-0.018346771681594265,-1.093025594014767,2.0263112984992784,71.80204747036743,59.963858654010636,-0.5454883534240409,-1.2660276187919628,1.4074888470943456,3.027883295090067,24.90886332980091,0.6749992370605504,0.12795658312000313,1.0414992332458475,-1.2404736827181573,3.3234721492098522,-0.0994872247361549,2.18248569122785,-0.7054919085637401,33.9868604767128,-45.44678474854384,1.1409864579820022,7,-0.5224990844726527,-1.3299999237060511,1.9712505340576207,2.177500724792484,-0.04500007629393821,1,0.03922776548127471,-1.6500059604701796,24.79999923706055,-1.4235308901275219,24.82500076293945,2.072168759512204,25.22500038146973,0.03922776548127471
5720,2022-07-27,25.25,25.38500022888184,24.395000457763672,24.420000076293945,3290702.0,0.03717398694478802,-1.2500016255827795,-2.155842676033292,72.62012921549017,63.671235600515224,-1.1856004659854271,-2.1766983007377405,0.4325759616342637,2.122399880131926,24.438239954284192,1.0400009155273509,0.34263212083144623,1.8792499542236314,-0.5517671450036978,4.310267053450961,0.6637414046099686,3.0947585038372942,-1.3360138532179597,88.46151965139512,9.917965454497406,1.2155085496136642,7,-1.192500114440918,-2.2200002670288086,0.9099998474121094,1.2725000381469727,-1.4899997711181605,2,0.0011881460057627802,-1.093025594014767,24.34499931335449,-1.6500059604701796,24.79999923706055,-1.4235308901275219,24.82500076293945,0.0011881460057627802
5721,2022-07-28,25.649999618530273,25.80500030517578,25.270000457763672,25.5,3890157.0,0.015841569050703885,1.3260812777549726,0.1807224485762675,72.14021757146656,67.17267370518516,-1.241111089878732,-2.503427608441676,-0.0375142302445326,1.7265538242229823,23.413461340930805,0.5550003051757812,0.5620609760353403,2.1512495994567864,-0.47894902816717533,4.781448227080748,0.8361502856448055,3.4663489132687673,-1.4712309369702687,90.25153007732558,13.826311054879184,1.315099313811981,7,-1.3174991607666016,-2.4099998474121094,0.3425002098083496,0.8725004196166992,-0.850000381469723,3,0.0019493623841246865,-1.2500016255827795,25.25,-1.093025594014767,24.34499931335449,-1.6500059604701796,24.79999923706055,0.0019493623841246865
5722,2022-07-29,26.54999923706055,27.01499938964844,26.06999969482422,26.084999084472656,7019235.0,0.0350877049479601,-2.8181888240688795,3.1000089009829463,82.22220773144521,71.27423889083659,-1.8093474308327444,-3.2337090483281905,-0.9947229476130808,0.8024524020250645,22.308599949102554,1.3649997711181676,0.7874601365835971,2.8382493019104054,-0.05646115569671295,5.732959759517524,1.3908940731068462,4.2856045307139645,-2.1549987792968786,83.39284716819961,7.081156561992742,1.4473552288035594,7,-1.6124992370605504,-2.7049999237060582,-0.9587492942810094,-0.02749919891357777,-2.364999771118164,4,-0.05969864896493837,1.3260812777549726,25.649999618530273,-1.2500016255827795,25.25,-1.093025594014767,24.34499931335449,-0.05969864896493837
5723,2022-08-01,26.72500038146973,26.93000030517578,26.29999923706055,26.40999984741211,3881328.0,0.006591380393145219,-1.3551364551952978,0.6774202810569604,82.73857838773512,74.61268526442622,-1.6823401001072362,-3.1745256234473267,-1.2365564774243012,0.6215265548834985,21.00966692453396,0.6300010681152308,1.108182497318655,2.761250400543215,-0.26508267101174354,5.787583472098174,1.2480838647657357,4.274416936320694,-1.8060001373291037,89.64288974295746,11.977310022313134,1.51316653577748,8,-1.3050003051757848,-2.880001068115238,-1.365000724792484,-0.20250034332275746,-2.3999996185302805,0,-0.09317117813194342,-2.8181888240688795,26.54999923706055,1.3260812777549726,25.649999618530273,-1.2500016255827795,25.25,-0.09317117813194342
5724,2022-08-02,26.459999084472656,26.559999465942386,26.03000068664551,26.545000076293945,3259900.0,-0.009915857557136531,8.217388419882335,-0.26984396098115965,79.4422214846128,76.59766206996436,-1.2054915158260222,-2.618893016135015,-1.0104457594138978,0.874531248630575,19.04006102126163,0.6949996948242188,1.3967190571163108,2.226499176025392,-0.6709406048563693,5.123938956907153,0.7777792855845114,3.6752190664662727,-1.1217990112304683,78.81677360927281,-1.4190906746598841,1.4487198904408802,8,-0.8449993133544922,-2.614999771118164,-1.1224989891052246,0.0625009536743164,-1.9399986267089844,1,-0.05952376833282136,-1.3551364551952978,26.72500038146973,-2.8181888240688795,26.54999923706055,1.3260812777549726,25.649999618530273,-0.05952376833282136
5725,2022-08-03,27.774999618530273,27.78499984741211,26.584999084472656,27.0,5207484.0,0.04969767874365849,2.018869554160299,-9.117536183103333,84.62052618715414,77.9905789030634,-2.276235153091985,-3.6679048185784815,-2.349858290853181,-0.4487731286470442,17.429231241881993,1.3250007629394531,1.6720421268909007,3.2532497406005874,0.14761799466144865,6.358881486539726,1.7004338676310162,4.8060656135701585,-2.101439682006834,99.6023764887182,13.104275988397788,1.5528158729695696,8,-1.7749996185302734,-3.5450000762939453,-2.4337496757507324,-1.2524995803833008,-3.059999465942383,2,-0.1251125267037395,8.217388419882335,26.459999084472656,-1.3551364551952978,26.72500038146973,-2.8181888240688795,26.54999923706055,-0.1251125267037395
5726,2022-08-04,28.53000068664551,29.5049991607666,27.81999969482422,28.0,6761829.0,0.02718275710115714,-2.7865101357215876,0.6838721903510308,84.93419150567979,79.16338857297927,-2.80845936259896,-4.1825136623895,-3.142762072624091,-1.211524337555037,17.00959063402965,1.7299995422363281,1.87776411640953,3.719500732421878,0.25264595006223445,7.186355514781521,1.9860733412420544,5.452928123601701,-2.5,71.9424776332401,-13.930439548086653,1.733427391179822,8,-1.6700010299682653,-3.440001487731937,-3.1875004768371618,-2.0075006484985387,-3.10000038146973,3,-0.1671924410431732,2.018869554160299,27.774999618530273,8.217388419882335,26.459999084472656,-1.3551364551952978,26.72500038146973,-0.1671924410431732
5727,2022-08-05,27.559999465942386,28.790000915527344,27.489999771118164,28.59499931335449,4718586.0,-0.03399934095189727,-1.212769342150971,-1.952827370777271,73.95317885701046,78.2748109345513,-1.5753660248036745,-3.0283261475224847,-2.2227165363574457,-0.2917967310603373,16.709991123432392,1.3000011444091797,1.9756224722037317,2.533999538421636,-1.0579922145094933,6.125991291352765,0.7380036619560713,4.3299954148872,-0.9750003814697301,44.028761183380034,-38.40245445094366,1.795995876465564,8,-0.6999998092651403,-2.470000267028812,-2.556249141693119,-1.3749990463256871,-1.6299991607666051,4,-0.10014514812645559,-2.7865101357215876,28.53000068664551,2.018869554160299,27.774999618530273,8.217388419882335,26.459999084472656,-0.10014514812645559
5728,2022-08-08,27.54999923706055,28.07500076293945,27.32999992370605,27.85000038146973,3476091.0,-0.00036285301435490247,-1.0135164044920264,0.28985622090602037,71.66664462621594,78.25976617409,-1.267552034746334,-2.7854587352015407,-2.2638181734409777,-0.3217011665433631,16.401853326188114,0.7450008392333984,1.9621363501867357,2.2854993820190472,-1.312009644876941,5.883008408915035,0.48674486857105137,4.084253895467043,-0.38100013732910654,43.74098468631652,-35.59391866923383,1.7987545134479948,8,-0.5999994277954137,-2.460000038146976,-2.8937487602233922,-1.7124986648559641,-2.920000076293949,0,-0.12214155587313158,-1.212769342150971,27.559999465942386,-2.7865101357215876,28.53000068664551,2.018869554160299,27.774999618530273,-0.12214155587313158
5729,2022-08-09,26.1299991607666,27.875,26.10000038146973,27.5049991607666,5359668.0,-0.0515426539244237,-1.4738712730211463,4.583315849370895,58.440782794967994,76.68428323847644,0.4830787498819902,-1.1611497327127331,-0.9518044009326587,1.0423870203875438,15.650636002421376,1.7749996185302699,1.9396019228718302,0.6979993820190415,-2.7199121574404757,4.115910921478559,-1.010956387710717,2.4069551517488,3.375,0.8810217342593633,-72.7070184217055,1.7089557697297586,8,1.2575006484985352,-1.0399999618530273,-1.6012492179870605,-0.4199991226196289,-1.6099987030029297,1,-0.06907762938382722,-1.0135164044920264,27.54999923706055,-1.212769342150971,27.559999465942386,-2.7865101357215876,28.53000068664551,-0.06907762938382722
5730,2022-08-10,27.065000534057614,27.18000030517578,25.809999465942386,25.959999084472656,4037083.0,0.03578267904022314,1.052434189377428,-0.803637417879969,60.302343324157505,75.36896387766431,-0.18706115513684551,-1.852465268398472,-1.98486417765929,0.05841883249591362,14.398369565095937,1.3700008392333949,1.9140495039055452,1.418000698089596,-1.8302981776541714,4.6662995738333635,-0.20614873978228587,3.042150135961478,2.3718986511230504,33.96484903295593,-35.384034568528456,1.6241494378718833,8,0.5924987792968786,-1.5375013351440394,-3.0412507057189906,-1.860000610351559,-2.614999771118164,2,-0.09403288476168348,-1.4738712730211463,26.1299991607666,-1.0135164044920264,27.54999923706055,-1.212769342150971,27.559999465942386,-0.09403288476168348
5731,2022-08-11,27.34499931335449,27.6299991607666,26.88500022888184,27.34499931335449,3201866.0,0.010345419315419324,1.6140327394894545,0.0,64.30190988012288,73.37781967196183,-0.2250004053405057,-1.8554594677811416,-2.3616895019709503,-0.2781178002044591,13.473900777014336,0.7449989318847621,2.032372304440539,1.4617495536804164,-1.537322769702989,4.460821877063822,-0.03778660801128808,2.961285715372121,1.9468238830566449,51.51003693726024,-15.960971865200165,1.499536161691703,8,0.31250000000000355,-1.572499275207516,-3.3212494850158656,-2.139999389648434,-3.2199993133544886,3,-0.09617843213776145,1.052434189377428,27.065000534057614,-1.4738712730211463,26.1299991607666,-1.0135164044920264,27.54999923706055,-0.09617843213776145
5732,2022-08-12,27.46999931335449,27.46999931335449,26.959999084472656,27.309999465942386,3591403.0,0.0045712197161751345,5.375008940705482,100.0,64.9831560456384,71.40499496728444,-0.22995678115582052,-1.734672353582983,-2.5840598896703533,-0.4481660767308604,12.499472546887471,0.5100002288818324,2.0944133125068944,1.3742495536804178,-1.425950120045247,4.1744492274060825,-0.025850283182414557,2.77434939054325,1.682550933837895,73.28913451894834,6.824962991648334,1.4000998368628332,8,0.18750000000000355,-1.6125001907348597,-3.4462494850158656,-2.264999389648434,-3.1199989318847585,4,-0.07426279793123136,1.6140327394894545,27.34499931335449,1.052434189377428,27.065000534057614,-1.4738712730211463,26.1299991607666,-0.07426279793123136
5733,2022-08-15,27.46999931335449,27.684999465942386,27.19499969482422,27.60000038146973,1756666.0,0.0,2.2666734483678876,-0.8125074505877828,68.48017689716202,70.18699001312322,-0.12646429383160296,-1.512959396275395,-2.6960106748746746,-0.5022141143879821,12.044357777833218,0.4899997711181676,2.1462592243774807,1.1842495918273883,-1.4326031627041473,3.801102346358924,-0.12417678543837951,2.492675969093156,1.5488489025878955,80.38738102165489,9.409598558051215,1.3084263772657672,8,0.18750000000000355,-1.6125001907348597,-3.4462494850158656,-2.264999389648434,-3.2049999237060476,0,-0.05606112292219967,5.375008940705482,27.46999931335449,1.6140327394894545,27.34499931335449,1.052434189377428,27.065000534057614,-0.05606112292219967
5734,2022-08-16,27.5,27.71500015258789,27.13999938964844,27.5,2381868.0,0.0010921254967388716,1.6744202551409497,-0.0,64.84167759994321,67.9893401700998,0.00734576309015722,-1.3606956091085323,-2.8192894074839465,-0.5980536062873725,12.35141666561473,0.5750007629394496,2.0538572577519965,1.0542502403259277,-1.439818961341043,3.5483194419928985,-0.19278436050755943,2.301284841159415,1.3904942659423831,88.71390681929454,19.123680633928885,1.247034600833486,8,0.1574993133544922,-1.642500877380371,-3.6750001907348633,-2.2950000762939453,-2.6000003814697266,1,-0.10436366688121446,2.2666734483678876,27.46999931335449,5.375008940705482,27.46999931335449,1.6140327394894545,27.34499931335449,-0.10436366688121446
5735,2022-08-17,26.020000457763672,27.54999923706055,25.940000534057614,27.53499984741211,4730080.0,-0.05381816517223015,1.0841431858809119,-100.0,52.13626213208403,64.34512579525583,1.3546774217042525,0.23616116412866006,-1.447014313124079,0.8089881657350588,12.548203298397942,1.6099987030029368,1.9000474933289127,-0.49224929809570384,-2.856766507204437,1.8722679110130294,-1.6745079026500704,0.6900093064586628,2.747274016178711,4.50703892388998,-59.88911359312371,1.182258604554367,8,1.2799997329711914,-0.16250133514404297,-2.5500006675720215,-0.8150005340576172,-2.2399997711181605,2,-0.05764796209111678,1.6744202551409497,27.5,2.2666734483678876,27.46999931335449,5.375008940705482,27.46999931335449,-0.05764796209111678
5736,2022-08-18,26.739999771118164,26.739999771118164,26.125,26.2549991607666,3418194.0,0.02767099541459328,1.536078338839075,-0.3201325450461793,51.12028547233276,61.808137641402745,0.3956735921158696,-0.3842177414726322,-2.2371607403026843,-0.002637343278681925,13.249653610205359,0.7199993133544922,1.7965585123786951,0.1520000457763686,-2.134669364563102,2.4386694561158393,-0.9913346593933667,1.295334750946104,1.9089837025042193,45.070389238897995,-16.22374537474085,1.1433347051697358,8,0.2025003433227539,-0.8424997329711914,-3.346250057220459,-1.5349998474121094,-3.7749996185302734,3,-0.08563945504039006,1.0841431858809119,26.020000457763672,1.6744202551409497,27.5,2.2666734483678876,27.46999931335449,-0.08563945504039006
5737,2022-08-19,26.209999084472656,26.76000022888184,26.059999465942386,26.45000076293945,4421322.0,-0.01982051949072794,-1.5925910227610225,-0.49484819883592157,47.08544981991916,59.076893774036435,0.7979513097239774,0.2686368250030995,-1.756381535743948,0.44689381580350584,13.96769708750707,0.7000007629394531,1.482566565075711,-0.44725055694580007,-2.5883707181992612,1.693869604307661,-1.5178106375725307,0.6233095236809305,2.3254250288425276,15.211189207950646,-40.7415105393055,1.0705600806267306,8,0.6325006484985352,-0.0924997329711914,-2.9574995040893555,-1.0049991607666016,-3.214998245239258,4,-0.0795497580046789,1.536078338839075,26.739999771118164,1.0841431858809119,26.020000457763672,1.6744202551409497,27.5,-0.0795497580046789
5738,2022-08-22,25.21500015258789,26.239999771118164,25.024999618530273,26.024999618530273,4790402.0,-0.037962570264804874,-1.0420161467407594,3.374974171501282,43.49190478773299,57.4159073287881,1.5945862431522038,1.36637549019175,-0.7646690567885841,1.3644006722086246,14.90858192716468,1.2150001525878906,1.053594699637003,-1.4629995346069329,-3.535271213297971,0.6092721440841053,-2.499135373952452,-0.42686369526141377,3.211406974832382,7.0632154771738636,-44.09723033011846,1.0361358393455196,8,1.1549997329711914,0.9674997329711914,-2.130000591278076,-0.010000228881835938,-1.995000839233402,0,-0.034304967911308215,-1.5925910227610225,26.209999084472656,1.536078338839075,26.739999771118164,1.0841431858809119,26.020000457763672,-0.034304967911308215
5739,2022-08-23,25.29999923706055,25.48500061035156,24.934999465942386,25.0049991607666,3286502.0,0.0033709729906123975,-1.5287439984215112,-0.3641978651809789,35.15296888447698,54.621532391045825,1.5415842686983332,1.429902864937599,-0.8339814383442778,1.2058483780512361,15.460830872361592,0.5500011444091726,0.7615144000113574,-1.4257504463195758,-3.306867993639486,0.4553671010003342,-2.366309219979531,-0.4851916726596208,2.9223234398263216,13.957927459477043,-29.791266194844617,0.9405587736599549,8,1.0250005722045863,0.8825006484985316,-2.3237495422363317,-0.09499931335449574,-2.2199993133544993,1,-0.0409090861115915,-1.0420161467407594,25.21500015258789,-1.5925910227610225,26.209999084472656,1.536078338839075,26.739999771118164,-0.0409090861115915
5740,2022-08-24,25.28000068664551,25.3700008392334,24.76000022888184,25.04999923706055,2481537.0,-0.0007904565619806236,1.9755999981392143,0.7796657291565547,28.618416759775428,50.656699822118334,1.4323834213186935,1.5307463954503966,-0.8215776491774385,1.1543047626624414,16.603031366531443,0.610000610351559,0.48931722640085695,-1.4472490310668924,-3.323453113724959,0.4289550515911742,-2.385351072395924,-0.5091469897378609,2.6793361333658012,26.000022888183594,-13.597028573696896,0.9381020413290333,8,0.9574995040893519,1.384999275207516,-2.2262506484985387,-0.07500076293945668,-2.985000610351566,2,-0.015031687412729311,-1.5287439984215112,25.29999923706055,-1.0420161467407594,25.21500015258789,-1.5925910227610225,26.209999084472656,-0.015031687412729311
5741,2022-08-25,25.70000076293945,25.8700008392334,25.309999465942386,25.59499931335449,3015722.0,0.01661392661732841,1.5168510430372892,0.45652516440412316,36.80851484039538,47.52618413264688,0.8431694447380025,1.1749232737420847,-1.193996272925716,0.6849963044484966,17.246358167489667,0.5900001525878871,0.4352751735435021,-1.0297490119934132,-2.9000330316371716,0.8405350076503453,-1.9648910218152942,-0.09460700217153217,1.939402397958915,47.000026702880504,7.634590402400754,0.9351420098218796,8,0.5374994277954137,1.1599988937377965,-2.5537509918212855,-0.4950008392333949,-2.9900016784667933,3,-0.07470817195704771,1.9755999981392143,25.28000068664551,-1.5287439984215112,25.29999923706055,-1.0420161467407594,25.21500015258789,-0.07470817195704771
5742,2022-08-26,24.96500015258789,26.114999771118164,24.73500061035156,25.97500038146973,4034138.0,-0.028599244689963665,1.1395352275734865,-9.618917004232474,33.37620678167508,43.625743008703886,1.3247828773638446,1.881559899221827,-0.4288065306333806,1.383557643784318,17.073806660031124,1.3799991607666051,0.26135878397708723,-1.685499668121338,-3.7153682591987867,0.3443689229561109,-2.7004339636600605,-0.6705653725826153,2.38646271510882,15.282370132298032,-22.557605685744583,1.0149342955387244,8,1.260000228881836,1.8949995040893555,-1.5662508010864258,0.23999977111816406,-1.875,4,-0.08011215653017645,1.5168510430372892,25.70000076293945,1.9755999981392143,25.28000068664551,-1.5287439984215112,25.29999923706055,-0.08011215653017645
5743,2022-08-29,24.23500061035156,24.65999984741211,23.895000457763672,24.5,4602142.0,-0.029240918797297066,1.6153866218031483,0.2623755738568684,36.62668097784429,40.49074338402623,1.7295172407605222,2.545984112882941,0.31191630980314855,2.081923684785462,17.118638456747853,1.0699996948242188,-0.011406634717570086,-2.290999221801762,-4.5893199826883055,0.007321539084781392,-3.4401596022450356,-1.1418388413584886,2.802486786463735,15.315326925670785,-26.076116138985657,1.1491603804432717,8,1.4874992370605504,2.4649991989135778,-0.8362512588500941,0.9699993133544957,0.4799995422363317,0,-0.051165658753419496,1.1395352275734865,24.96500015258789,1.5168510430372892,25.70000076293945,1.9755999981392143,25.28000068664551,-0.051165658753419496
5744,2022-08-30,24.88500022888184,25.395000457763672,24.32500076293945,24.375,4190874.0,0.02682069742769655,-2.5082031799633873,-1.924533598203477,33.970575200636446,38.47233372497651,0.7482582043710941,1.8676973761970963,-0.32941844276382426,1.4039088066815317,17.21013442863039,1.159999847412113,-0.31033649606438374,-1.5622496604919398,-3.9751672894268175,0.8506679684429379,-2.7687084749593787,-0.35579084602450095,1.712538996466229,44.59459807770144,2.170228016886277,1.206458814467439,8,0.4425001144409144,1.8149995803832972,-1.4862508773803746,0.3199996948242152,0.6000003814697195,1,-0.06690781194347473,1.6153866218031483,24.23500061035156,1.1395352275734865,24.96500015258789,1.5168510430372892,25.70000076293945,-0.06690781194347473
5745,2022-08-31,24.29999923706055,25.51000022888184,24.22500038146973,25.479999542236328,4384266.0,-0.023508177072159686,1.072577593606072,-2.3137250502081024,28.571420901380307,35.96690432820401,1.188614565895854,2.296768197632904,0.2703622967419683,1.9671079854052458,16.341347071888496,1.2849998474121094,-0.6780713247600048,-1.9735006332397411,-4.482402644589758,0.5354013781102758,-3.2279516389147496,-0.7190496275647327,1.9191845608257019,18.24319389923198,-22.080476358565047,1.2544510056750082,8,1.0275011062622035,2.4000005722045863,-0.8812494277954137,0.9050006866455043,1.2849998474121058,2,-0.050205734636149635,-2.5082031799633873,24.88500022888184,1.6153866218031483,24.23500061035156,1.1395352275734865,24.96500015258789,-0.050205734636149635
5746,2022-09-01,23.76000022888184,24.125,23.60000038146973,23.95000076293945,4114920.0,-0.02222218210423421,-1.0588211094780373,0.16101736010085763,25.332441884177285,33.549903446454906,1.4096907868292234,2.594088205589376,0.8401255797478235,2.4825026240535273,14.596385347846946,0.6999988555908203,-1.0374577930281283,-2.27499961853027,-4.78760105851584,0.23760182145529996,-3.531300338523053,-1.0186988985374867,2.1337979013872506,6.361824502648304,-28.561262077321928,1.2563007199927843,9,1.1599998474121058,2.7924995422363246,-0.21625041961670277,1.4449996948242152,0.889999389648434,3,-0.06165825498634003,1.072577593606072,24.29999923706055,-2.5082031799633873,24.88500022888184,1.6153866218031483,24.23500061035156,-0.06165825498634003
5747,2022-09-02,24.79999923706055,24.940000534057614,23.854999542236328,24.17499923706055,4328006.0,0.04377100160607417,1.3977853743661808,-3.2894644380867564,34.40419723866586,32.54015816322522,0.16611892279603424,1.4089527840703262,-0.18013833131068324,1.4213019352051184,12.840704885639676,1.1800003051757741,-1.1659513538822104,-1.0970005989074672,-3.5596162853127176,1.3656150874977833,-2.3283084421100924,0.13430724429515806,0.7267912534006413,62.827170233375604,32.26475734060119,1.231307843202625,9,0.057500839233394885,1.7525005340576136,-1.0137491226196325,0.40500068664550426,-0.774999618530277,4,-0.08427420229370997,-1.0588211094780373,23.76000022888184,1.072577593606072,24.29999923706055,-2.5082031799633873,24.88500022888184,-0.08427420229370997
5748,2022-09-05,24.184999465942386,24.28000068664551,23.6200008392334,23.899999618530273,2942863.0,-0.02479837863055745,1.7789333354748809,0.4559997558593807,31.875328363448077,32.17597588311091,0.6924686189223301,1.853984125230287,0.4335112157555159,2.014342355121773,11.229894865944742,1.179998397827152,-1.3681161191753972,-1.5437503814697244,-3.990601770237216,0.9031010072977672,-2.7671760758534703,-0.3203246870859786,1.0335046070801717,30.628226764796935,7.115008668069464,1.2234256943837458,9,0.672500610351559,2.3675003051757777,0.20625019073485973,1.0200004577636683,-0.8850002288818359,0,-0.04527597012753659,1.3977853743661808,24.79999923706055,-1.0588211094780373,23.76000022888184,1.072577593606072,24.29999923706055,-0.04527597012753659
5749,2022-09-06,24.32500076293945,24.53000068664551,23.78499984741211,24.190000534057614,3458929.0,0.005788765767566595,1.7339476511616745,0.4736852672297193,39.14157298538193,33.34521546373385,0.44658222007919335,1.6567667097491636,0.29907790832147185,1.839799962086932,10.671501765393511,0.745000839233402,-1.5018911366827794,-1.3134991645813017,-3.8301907139131224,1.203192384750519,-2.5718449392472102,-0.05515338991539309,0.6345427194346556,37.95813818791842,11.543374616506426,1.2583457746659101,9,0.5324993133544957,2.2274990081787145,0.3074989318847692,0.8799991607666051,-0.8850002288818359,1,0.016032862380938928,1.7789333354748809,24.184999465942386,1.3977853743661808,24.79999923706055,-1.0588211094780373,23.76000022888184,0.016032862380938928
5750,2022-09-07,24.520000457763672,24.729999542236328,23.93000030517578,24.0,3647776.0,0.008016431190469575,-1.4242406727740369,3.8518487121886436,34.75274541731784,33.11679663894745,0.14800338933417834,1.3294896264429141,0.12605039489528025,1.6008234514716193,10.27856272967414,0.7999992370605469,-1.5210352488157852,-0.9912494659423814,-3.461175247812715,1.4786763159279523,-2.2262123568775465,0.2437134249927837,0.22201612846573227,68.65671429344138,42.75930912590469,1.2349628909351666,9,0.33749961853027344,2.032499313354492,0.20999908447265625,0.6849994659423828,-0.4099998474121129,2,0.03935563354699467,1.7339476511616745,24.32500076293945,1.7789333354748809,24.184999465942386,1.3977853743661808,24.79999923706055,0.03935563354699467
5751,2022-09-08,24.71500015258789,24.895000457763672,23.90500068664551,24.78499984741211,3215557.0,0.00795267908579822,5.82756307384702,-0.13461467923559403,39.23686235608366,33.767980591659516,-0.22508209461021877,0.9774698867906437,-0.017984263344715146,1.3625343932491987,9.49949365403315,0.9899997711181605,-1.4686786327885493,-0.6647498130798333,-2.9999750627783683,1.6704754366187018,-1.832362437929099,0.5028628117694325,-1.1149997711181605,82.95451261451342,53.40424149993876,1.1676126248492669,9,-0.15999984741210582,1.8374996185302734,0.39999961853027344,0.48999977111816406,-0.9200000762939453,3,0.03520125132565166,-1.4242406727740369,24.520000457763672,1.7339476511616745,24.32500076293945,1.7789333354748809,24.184999465942386,0.03520125132565166
5752,2022-09-09,25.43000030517578,25.479999542236328,24.774999618530273,24.774999618530273,3820636.0,0.028929805712059498,-1.1526692660937832,-9.357193460490464,51.612905072090086,35.43311660213127,-0.9690961915467362,0.10730347684274122,-0.6468699141723775,0.6079630861025933,8.848781792872135,0.7649993896484375,-1.3492658110301399,0.1522502899169922,-1.966754866724017,2.2712554465580013,-0.9072522884035124,1.2117528682374967,-1.8040999221801712,97.31186710077678,62.23547481219583,1.0595025783205039,9,-0.8749999999999964,0.7650003433227539,0.5449991226196289,-0.22500038146972656,-1.0,4,-0.030672460766221654,5.82756307384702,24.71500015258789,-1.4242406727740369,24.520000457763672,1.7339476511616745,24.32500076293945,-0.030672460766221654
5753,2022-09-12,25.93000030517578,26.13500022888184,25.40500068664551,25.584999084472656,4317734.0,0.01966181651591392,-1.0709265141144404,0.5267188687541677,54.44916133210557,37.7085150611834,-1.3447950302350264,-0.5417612962586702,-1.0336658852520273,0.07784337414202724,8.202346392664536,0.7299995422363281,-1.3359136597759829,0.7292502403259284,-1.1530362843324262,2.611536764984283,-0.2118930220032489,1.6703935026551058,-2.229935955810543,91.2766004072796,51.31764217789775,0.9411432623291779,9,-1.0624999999999964,-0.0924997329711914,0.044999122619628906,-0.7250003814697266,-1.1849994659423828,0,-0.07346705222619143,-1.1526692660937832,25.43000030517578,5.82756307384702,24.71500015258789,-1.4242406727740369,24.520000457763672,-0.07346705222619143
5754,2022-09-13,24.6299991607666,26.07500076293945,24.6299991607666,26.0,4348870.0,-0.05013502233355904,-1.1094900978037607,-3.971002874834144,46.11243134914331,39.65751622204595,-0.09473180629603917,0.560963050151642,0.3867546596929188,1.35423000984985,7.313150154089391,1.445001602172848,-1.2555187247221475,-0.42725086212158203,-1.9802868195247427,1.1257850952815787,-1.2037688408231624,0.3492671165799983,-0.7838386586303656,32.51114901100088,-8.832919625113448,0.7765179787015806,9,0.23750114440918324,1.1075010299682617,1.390000343322754,0.5750007629394531,0.1400012969970703,1,-0.05399918672448123,-1.0709265141144404,25.93000030517578,-1.1526692660937832,25.43000030517578,5.82756307384702,24.71500015258789,-0.05399918672448123
5755,2022-09-14,24.520000457763672,25.065000534057614,24.170000076293945,24.479999542236328,3488177.0,-0.004466045747096414,-1.7121232263098467,-0.02919773067418468,42.67080486328931,41.58400099750284,0.055603189386367546,0.5826989112949406,0.5879125302699535,1.4397348279032975,7.471332938011469,0.8950004577636683,-1.1624432321862557,-0.46224956512451243,-1.9635382711201537,1.0390391408711288,-1.212893918122333,0.2883947878733082,-0.5365095720226982,27.578470733739046,-12.51106871121464,0.7506443529978202,9,0.3575000762939453,1.1374998092651367,1.7187490463256836,0.6849994659423828,0.8149986267089844,2,-0.04404567306458196,-1.1094900978037607,24.6299991607666,-1.0709265141144404,25.93000030517578,-1.1526692660937832,25.43000030517578,-0.04404567306458196
5756,2022-09-15,24.45000076293945,24.895000457763672,24.34499931335449,24.625,3772149.0,-0.002854799898752036,-1.8571329488932142,-4.37488079343896,46.51320577726602,42.92944639068063,0.26124521114137167,0.4978670604374287,0.7261202778736475,1.4789964485208955,7.638064116133325,0.5500011444091832,-1.0991131904709377,-0.41774930953979705,-1.6857582978446217,0.8502596787650276,-1.0517538036922112,0.21625518461261706,-0.3374193166100241,14.249397704969383,-27.78102715143011,0.6340044941524128,9,0.4274997711181676,1.207499504089359,2.1424984931945836,0.7549991607666051,0.6549987792968786,3,-0.01390593627723935,-1.7121232263098467,24.520000457763672,-1.1094900978037607,24.6299991607666,-1.0709265141144404,25.93000030517578,-0.01390593627723935
5757,2022-09-16,24.125,24.415000915527344,23.649999618530273,24.165000915527344,6460322.0,-0.013292464327120834,1.8333333333333333,0.22857765667574467,49.21202996013152,44.855746568089906,0.5368875479653568,0.694250495306413,1.1010010606242489,1.7692209657683833,8.08883299806701,0.8000011444091761,-0.9427062889519213,-0.6385001182556138,-1.7782098203854453,0.5012095838742177,-1.2083549693205313,-0.0686452671906963,2.0100002288818395,19.11469878482347,-25.20878670411125,0.5698548510649162,9,0.7674999237060547,1.5325002670288086,2.5899996757507324,1.0799999237060547,1.5049991607666016,4,-0.013678753314240621,-1.8571329488932142,24.45000076293945,-1.7121232263098467,24.520000457763672,-1.1094900978037607,24.6299991607666,-0.013678753314240621
5758,2022-09-19,24.35000038146973,24.54999923706055,23.774999618530273,24.10000038146973,2536479.0,0.00932644068268318,1.3846226077362442,-6.249856952126645,45.919147044206255,45.60881035240373,0.37744646175165286,0.42280104664011375,0.9446754417918797,1.5214169906795263,8.037227728972148,0.774999618530277,-0.6879941500920452,-0.3702497482299769,-1.503449688360444,0.7629501919004902,-0.9368497182952105,0.19635022183525663,1.7352998352050797,28.865997220384976,-14.786078100192519,0.566599970065233,9,0.5424995422363246,1.3074998855590785,2.4074988365173304,0.8549995422363246,1.9249992370605433,0,0.0032854177598671264,1.8333333333333333,24.125,-1.8571329488932142,24.45000076293945,-1.7121232263098467,24.520000457763672,0.0032854177598671264
5759,2022-09-20,24.26499938964844,24.665000915527344,23.69499969482422,24.584999084472656,2980182.0,-0.0034908004307866447,3.0416434872446954,-1.2799987792968608,49.71098393354174,47.27083685420639,0.5062821723420825,0.44932381465272897,1.0987794021365964,1.572270467610828,7.867940274429921,0.970001220703125,-0.5684138046344422,-0.4035007476806598,-1.5196273175741162,0.7126258222127966,-0.9615640326273862,0.1545625372660666,1.7715948150634766,43.462853229955016,-3.2626889379960673,0.5580632849467274,9,0.6275005340576136,1.3925008773803675,2.4924998283386195,0.9400005340576136,1.8800010681152308,1,0.019781638642436095,1.3846226077362442,24.35000038146973,1.8333333333333333,24.125,-1.8571329488932142,24.45000076293945,0.019781638642436095
5760,2022-09-21,24.899999618530273,25.024999618530273,23.60000038146973,23.70000076293945,3570192.0,0.026169389855938974,-1.0357137504887635,-3.750000000000053,59.26828542116106,49.496550528103874,-0.07727260974907324,-0.2272563740556066,0.5421692640614566,0.9087039379520618,7.414528114428485,1.4249992370605433,-0.33959574085679023,0.2504995346069343,-0.8342946023026698,1.3352936715165384,-0.291897533847866,0.7928966030617346,1.0888626944580118,91.22806547897898,37.769343959921656,0.5423970684548016,9,-0.032499313354488635,0.6750001907348668,1.857499599456787,0.30500030517578125,0.3299999237060547,2,-0.00522084990996774,3.0416434872446954,24.26499938964844,1.3846226077362442,24.35000038146973,1.8333333333333333,24.125,-0.00522084990996774
5761,2022-09-22,23.78000068664551,24.65999984741211,23.78000068664551,24.2549991607666,3324557.0,-0.04497987747161536,-2.705271527008184,-0.3958324392628049,41.813817712008785,48.40776304365039,1.0014634508316824,0.7815987342587363,1.73383448699715,1.9925354739274859,7.444561592299774,1.119998931884762,-0.23966621740510874,-0.7734993934631298,-1.8053964230163935,0.2583976360901339,-1.2894479082397616,-0.25755087868649795,2.1133071490820328,12.631607126126038,-38.00449567337817,0.515948514776632,9,1.0874996185302734,1.3999996185302734,2.7987489700317347,1.3099985122680629,1.4149990081787074,3,0.06539101568236738,-1.0357137504887635,24.899999618530273,3.0416434872446954,24.26499938964844,1.3846226077362442,24.35000038146973,0.06539101568236738
5762,2022-09-23,22.96500015258789,23.71999931335449,22.7450008392334,23.70499992370605,5233968.0,-0.03427251936604492,1.5324683367145628,1.557899259544809,40.513227888334384,46.85932599434248,1.5980883372755095,1.5168515450551006,2.59316583489872,2.766262245182755,7.320726030400963,1.034999847412113,-0.13864587027521935,-1.4884999275207527,-2.7206870491773216,-0.2563128058641837,-2.104593488349039,-0.8724063666924664,2.83657538496934,9.649097857075931,-41.720188516089564,0.6160935608282847,9,1.4450006484985352,1.7875003814697266,3.4549999237060547,2.1249990463256836,1.6749992370605504,4,0.09318525475416917,-2.705271527008184,23.78000068664551,-1.0357137504887635,24.899999618530273,3.0416434872446954,24.26499938964844,0.09318525475416917
5763,2022-09-26,22.9950008392334,23.42499923706055,22.6299991607666,22.63500022888184,4000769.0,0.001306365619254235,-3.2972658102563237,-0.4864874617563569,39.477851372309864,46.122150441360986,1.2381835957653742,1.4642635877291639,2.594251488955905,2.7217276882856893,6.57506691971789,0.7950000762939489,-0.09716522520894344,-1.3964992523193374,-2.789296686030095,-0.0037018186085795435,-2.0928979691747145,-0.7001005354639602,2.6231802164244016,15.240150676531256,-36.26302105670507,0.6963987168553789,9,0.8524990081787109,1.4399986267089844,3.4849987030029297,2.094998359680176,2.079999923706051,0,0.11459005111395548,1.5324683367145628,22.96500015258789,-2.705271527008184,23.78000068664551,-1.0357137504887635,24.899999618530273,0.11459005111395548
5764,2022-09-27,23.21999931335449,24.07500076293945,23.21999931335449,23.3700008392334,5183301.0,0.009784669098041654,-10.399903361985118,-0.41667019878779,39.76377113139406,45.79914669337263,0.8852350042000232,1.168016546153492,2.3832849272313403,2.4815199298938815,6.277663792807512,1.0799999237060511,-0.21821899654133148,-1.08825073242188,-2.5539794047540347,0.3774779399102748,-1.8211150685879574,-0.3553863962558026,2.1591271907120166,24.6346571949635,-23.67842866946675,0.7328643361660779,9,0.6075000762939489,1.1625003814697301,3.0562505722045934,1.8699998855590856,1.5300006866455114,1,0.1315676311591778,-3.2972658102563237,22.9950008392334,1.5324683367145628,22.96500015258789,-2.705271527008184,23.78000068664551,0.1315676311591778
5765,2022-09-28,23.07999992370605,23.22500038146973,22.165000915527344,22.645000457763672,5250468.0,-0.006029258991748554,1.9241349191942123,-2.8999669396265797,37.013501119412105,44.743623953611085,0.8934444579942458,1.2774245410026346,2.5234059007325484,2.5892945669268492,6.386253394575819,1.0599994659423864,-0.42432029256815085,-1.1672501564025914,-2.7325867060268862,0.39808639322170336,-1.949918431214737,-0.3845818815904458,2.0791963928964634,36.67332264096407,-6.958041183996194,0.7826682748121467,9,0.5150003433227575,1.0700006484985387,3.1737499237060582,2.009999275207523,1.534999847412113,2,0.13279898371704424,-10.399903361985118,23.21999931335449,-3.2972658102563237,22.9950008392334,1.5324683367145628,22.96500015258789,0.13279898371704424
5766,2022-09-29,22.295000076293945,23.01499938964844,22.104999542236328,22.92499923706055,5025904.0,-0.03401212521694219,1.246914684945818,-1.4482757108719206,25.37313164481779,42.094857474131786,1.49815769946375,2.052263427521293,3.2821607891125204,3.323845188833417,6.022555104723156,0.975000381469723,-0.48950411933137516,-1.8789999961853034,-3.662277837221513,-0.09572215514909388,-2.7706389167034082,-0.9873610756671987,2.564776700201051,9.64469118398837,-26.07299270368336,0.8916389205181044,9,1.2699995040893555,1.8249998092651367,4.15625,2.794999122619629,3.4699993133544957,3,0.13164384193311296,1.9241349191942123,23.07999992370605,-10.399903361985118,23.21999931335449,-3.2972658102563237,22.9950008392334,0.13164384193311296
5767,2022-09-30,22.709999084472656,22.85000038146973,21.8700008392334,22.6299991607666,5113697.0,0.018613994472239437,4.444403825266806,-0.12698417504034126,24.363042622568415,39.699734760616465,0.9625556625636733,1.5522429317819828,2.8580931885750758,2.860297983634972,6.483286675337127,0.9799995422363317,-0.5131854920544541,-1.3595009803771987,-3.23108338060538,0.5120814198509827,-2.295292180491291,-0.42370978026310624,1.8192044239113017,38.09515983236098,9.016781771266018,0.9357912001140909,9,0.7375011444091797,1.292501449584961,3.8387508392333984,2.380000114440918,3.6150016784667933,4,0.10942319288998181,1.246914684945818,22.295000076293945,1.9241349191942123,23.07999992370605,-10.399903361985118,23.21999931335449,0.10942319288998181
5768,2022-10-03,23.09000015258789,23.13999938964844,22.07999992370605,22.334999084472656,2994447.0,0.016732764572194636,1.4795322420170127,9.437522351763107,35.63433413411154,38.135662560679776,0.43027569846926994,1.1446899400251596,2.4740581962022006,2.423007072366314,6.660118298094931,1.05999946594239,-0.5721094890049088,-0.9247499465942397,-2.8455242984290052,0.9960244052405258,-1.8851371225116225,0.03563722932314306,1.0669149821149873,55.328768959954424,25.582299486052555,0.9603871759173833,10,0.3575000762939453,0.9125003814697266,3.4524998664855957,1.9999990463256836,5.094999313354496,0,0.06712859362570556,4.444403825266806,22.709999084472656,1.246914684945818,22.295000076293945,1.9241349191942123,23.07999992370605,0.06712859362570556
5769,2022-10-04,24.71500015258789,24.71500015258789,23.65999984741211,23.68000030517578,6485047.0,0.07037678602257924,1.0386482332604794,1.3708587856648426,51.4181795987216,37.26342858040873,-1.256291294721482,-0.47389082644330216,0.878491994780294,0.7410424545508434,6.75477190696572,1.625,-0.5978945728729812,0.6807500839233391,-1.2610893431420251,2.6225895109887034,-0.29016962960934123,1.6516697974560195,-2.844999313354492,100.0,67.0885208464426,0.9709197135326816,10,-1.422499656677246,-0.7124996185302734,1.4962496757507324,0.3749990463256836,3.0149993896484375,1,0.014566077609911021,1.4795322420170127,23.09000015258789,4.444403825266806,22.709999084472656,1.246914684945818,22.295000076293945,0.014566077609911021
5770,2022-10-05,25.48500061035156,25.895000457763672,24.6299991607666,24.67499923706055,6823637.0,0.031155187255098582,-1.8111092273131861,0.7826101378819696,56.83168147306221,38.93208010941466,-2.1619330098695855,-1.2310032601701728,0.1183043286226777,-0.06525789754967803,7.36113934536786,1.2650012969970703,-0.5968588404305137,1.4025005340576122,-0.635722590000853,3.4407236581160774,0.3833889720283814,2.421612096086843,-3.55809978485107,89.81366742186614,52.28850487259013,1.0191115620292326,10,-1.6024999618530238,-1.4825000762939418,0.5287494659423864,-0.39500141143798473,4.199998855590827,2,-0.028840517667204413,1.0386482332604794,24.71500015258789,1.4795322420170127,23.09000015258789,4.444403825266806,22.709999084472656,-0.028840517667204413
5771,2022-10-06,25.584999084472656,25.940000534057614,24.90500068664551,25.81999969482422,3961066.0,0.003923816822687387,3.357873095672182,-0.2901237184287267,59.931968622940715,41.089717968815364,-2.2115328514642343,-1.3307077903093862,0.016587799477630227,-0.2030198467624018,8.169217092558197,1.0349998474121023,-0.6185557049198422,1.4589990615844712,-0.6711247874150494,3.589122910583992,0.3939371370847091,2.5240609860842333,-3.4993742736816387,91.27760500728269,49.29938497792588,1.065061924499761,10,-1.6799983978271484,-1.582498550415039,0.42875099182128906,-0.49499988555908203,3.645000457763672,3,-0.03791281407327385,-1.8111092273131861,25.48500061035156,1.0386482332604794,24.71500015258789,1.4795322420170127,23.09000015258789,-0.03791281407327385
5772,2022-10-07,24.649999618530273,25.524999618530273,24.524999618530273,25.26499938964844,3647402.0,-0.03654483093219363,-1.3121393401233492,2.6170135056165336,51.861038014463645,42.46562759572134,-1.1313543684579095,-0.48184462426204533,0.909954895647541,0.6903118263413148,8.4030749587555,1.0599994659423828,-0.7901211809382431,0.5629996299743638,-1.493902483390464,2.6199017433391916,-0.46545142670805006,1.5914506866567777,-2.33311226434326,66.5802924469007,21.99569356875506,1.0284510566824132,10,-0.7449989318847656,-0.6474990844726562,1.0862503051757812,0.4399995803833008,6.850000381469727,4,0.04523325713481885,3.357873095672182,25.584999084472656,-1.8111092273131861,25.48500061035156,1.0386482332604794,24.71500015258789,0.04523325713481885
5773,2022-10-10,24.024999618530273,24.795000076293945,23.95499992370605,24.20000076293945,2910846.0,-0.025354969966415952,-4.333325259913557,0.28455481225789103,48.60465193645863,43.447947685172956,-0.38541457996443995,-0.007251896764554289,1.4795599289058998,1.2643973642683477,7.911376915564277,0.8400001525878942,-0.7657966997276304,0.033249664306641336,-1.831789488201764,1.8982888168150467,-0.8992699119475596,0.9657692405608422,-1.4907254735510236,16.00875706994532,-27.53143507496082,0.9325195762542019,10,-0.11999893188476562,-0.02249908447265625,1.6800003051757812,1.0649995803833008,8.355001449584961,0,0.0957336599762193,-1.3121393401233492,24.649999618530273,3.357873095672182,25.584999084472656,-1.8111092273131861,25.48500061035156,0.0957336599762193
5774,2022-10-11,23.29999923706055,24.040000915527344,23.05500030517578,23.88999938964844,4474705.0,-0.030176915420657813,1.2134765482686227,3.3714073961047433,40.79401044015873,43.868004276367024,0.3935088415956933,0.6461266064784716,2.1481417425486242,1.9497975192063102,8.176026870331436,0.9850006103515625,-0.68193306238242,-0.6252507209777782,-2.4893138810235556,1.238812439067999,-1.5572823010006651,0.30678085904510866,-0.5613815087365985,8.49216334307626,-27.817219391800432,0.9320315800228886,10,0.6050014495849574,0.7025012969970668,2.4050006866455043,1.7899999618530238,8.75500106811523,1,0.20965666904880598,-4.333325259913557,24.024999618530273,-1.3121393401233492,24.649999618530273,3.357873095672182,25.584999084472656,0.20965666904880598
5775,2022-10-12,23.440000534057614,23.94499969482422,23.2450008392334,23.35000038146973,3663731.0,0.006008639552845141,-3.6666709052299633,-0.15254259205378165,47.795070084556606,46.359330769671345,0.346368230461632,0.44382079335967717,1.9097925929145703,1.7706080670686326,8.650991949112337,0.6999988555908203,-0.5828132485724993,-0.4312494277954144,-2.2853142828371418,1.422815427246313,-1.358281855316278,0.49578299972544926,-0.5092998373896407,13.344894223147104,-24.887204912297438,0.9270324275208643,10,0.4650001525878942,0.5625000000000036,2.264999389648441,1.6499986648559606,8.434999465942386,2,0.1830204313325623,1.2134765482686227,23.29999923706055,-4.333325259913557,24.024999618530273,-1.3121393401233492,24.649999618530273,0.1830204313325623
5776,2022-10-13,24.11000061035156,24.25,22.13999938964844,23.10000038146973,5589328.0,0.028583620351051442,2.27132129090637,11.222205738991185,57.56775059893027,50.048742767044885,-0.04369376485115595,-0.26662739347881725,1.1228627388705519,1.0541401942957869,9.445012469277922,2.110000610351559,-0.47811603700112926,0.25575065612792613,-1.5821350106121947,2.093636322868047,-0.6631921772421343,1.1746934894979866,1.8299999237060547,58.197964180163986,15.674893273235277,0.9189428333700598,10,-0.10000038146972656,-0.10750007629394176,1.5949993133544957,0.9799985885620153,7.985000610351566,3,0.23123180068262705,-3.6666709052299633,23.440000534057614,1.2134765482686227,23.29999923706055,-4.333325259913557,24.024999618530273,0.23123180068262705
5777,2022-10-14,23.795000076293945,24.70000076293945,23.71999931335449,24.70000076293945,4527967.0,-0.01306514002834036,1.1657474166510526,-0.8960400807507048,55.095537532254866,52.21109870017192,0.4932724398434658,0.023592352816312,1.346133145554294,1.320369468888444,9.523330338575617,0.9800014495849609,-0.3403508431300608,-0.042749881744384766,-1.8763211828600497,1.7908214193712801,-0.959535532302219,0.8740357688134495,2.069000434875484,62.33522631350189,15.685191408487611,0.9167856505578326,10,0.24499988555908203,0.20750045776367188,1.7587499618530273,1.294999122619629,7.709999084472656,4,0.22840930651465174,2.27132129090637,24.11000061035156,-3.6666709052299633,23.440000534057614,1.2134765482686227,23.29999923706055,0.22840930651465174
5778,2022-10-17,24.43000030517578,24.709999084472656,23.65500068664551,23.920000076293945,2761376.0,0.02668628816330454,-1.028845007601899,-0.5635357369420505,57.324461006613646,52.8673521899377,0.0763718955285917,-0.6378079264863707,0.6252126575130639,0.6397953404359278,9.75907962787147,1.0549983978271449,-0.017674000278436353,0.5882503509521477,-1.2503682741257194,2.426868976030015,-0.3310589615867876,1.507559663491083,1.3595201835632267,89.10510457021566,38.031534413047886,0.9193093125389339,10,-0.3900003433227539,-0.42749977111816406,0.945000171661377,0.659998893737793,7.239999771118164,0,0.2893982646953286,1.1657474166510526,23.795000076293945,2.27132129090637,24.11000061035156,-3.6666709052299633,23.440000534057614,0.2893982646953286
5779,2022-10-18,24.7450008392334,25.56999969482422,24.7450008392334,25.10000038146973,4591551.0,0.01289400450768241,-3.647886869902537,-0.6960772214056848,59.869594810022726,53.20489811626665,-0.2614162162457063,-0.9644521097723846,0.27195855882595055,0.26111000338408275,9.85640807314963,1.1399993896484375,0.31193238829608916,0.8792508125305183,-0.9948196033458068,2.7533212284068433,-0.05778439540764424,1.8162860204686808,0.9715292275237992,75.94755737059499,22.10017970604666,0.9370352079381618,10,-0.7050008773803711,-0.7725000381469727,0.6074995994567871,0.3449983596801758,6.939998626708988,1,0.30854718003389525,-1.028845007601899,24.43000030517578,1.1657474166510526,23.795000076293945,2.27132129090637,24.11000061035156,0.30854718003389525
5780,2022-10-19,24.770000457763672,25.2450008392334,24.40999984741211,25.125,2609239.0,0.0010102896618471302,1.806720264656101,0.99999999999999,66.12377858257801,53.89287700067079,-0.44533644753941104,-1.053714805072552,0.17806466728293913,0.17256311329085605,10.423447350237987,0.8350009918212891,0.5315377270195114,0.9107503890991211,-0.949063765294131,2.770564543492373,-0.019156688097506702,1.840657466295749,0.8749989954513495,76.67640915794178,16.525617785518932,0.9299070771966267,10,-0.9150009155273438,-0.8649997711181641,0.5324997901916504,0.31999874114990234,7.079999923706058,2,0.29410576151720536,-3.647886869902537,24.7450008392334,-1.028845007601899,24.43000030517578,1.1657474166510526,23.795000076293945,0.29410576151720536
5781,2022-10-20,25.334999084472656,25.40500068664551,24.22500038146973,24.5049991607666,3464276.0,0.022809794762514768,1.4329824740788046,-2.338030968934355,66.77316130390975,55.549779588387025,-1.1728663559960886,-1.5771025781875352,-0.4597099282537016,-0.45334248998165805,11.073683734959424,1.1800003051757812,0.5455827991309405,1.3979990959167488,-0.5744676986504125,3.37046589048391,0.41176569863316814,2.3842324932003294,0.2399003674710336,87.72842130215702,23.76378486648916,0.9862333972835801,10,-1.4799995422363281,-1.4299983978271484,-0.06749868392944336,-0.24499988555908203,6.265001296997074,3,0.25814095724738295,1.806720264656101,24.770000457763672,-3.647886869902537,24.7450008392334,-1.028845007601899,24.43000030517578,0.25814095724738295
5782,2022-10-21,25.104999542236328,25.459999084472656,24.53499984741211,24.90999984741211,4384840.0,-0.00907833236817801,1.0441999662788737,0.234939412950209,63.12703315929036,57.163377502035,-0.9739599436636901,-1.242250181724323,-0.31068919258287764,-0.28620570008223467,10.771112942767557,0.9249992370605469,0.44003666856144363,1.0609995841979973,-0.9216052611784527,3.0436044295744473,0.06969716150977234,2.0523020068862223,0.40120190846145576,75.71799512156736,10.22058546253433,0.9913024226882249,10,-1.25,-1.1999988555908203,0.16250085830688477,0.4224996566772461,5.534999847412113,4,0.2784306634503979,1.4329824740788046,25.334999084472656,1.806720264656101,24.770000457763672,-3.647886869902537,24.7450008392334,0.2784306634503979
5783,2022-10-24,25.6299991607666,25.93000030517578,25.09000015258789,25.5,3628279.0,0.020912154077000533,1.3013657111652832,0.6666634062365507,56.9581685736772,58.959395072425934,-1.393935095215891,-1.6440098798296816,-0.9122366838119831,-0.8778806275679152,10.198666159507026,0.8400001525878906,0.3028912814110818,1.45424928665161,-0.5842621869693225,3.4927607602725423,0.43499354984114547,2.4735050234620743,-3.4899997711181605,82.40462417399492,20.392853941671433,1.019255736810466,10,-1.5949993133544922,-1.7249984741210938,-0.3549990653991699,0.1425008773803711,4.9700012207031286,0,0.2292235736391759,1.0441999662788737,25.104999542236328,1.4329824740788046,25.334999084472656,1.806720264656101,24.770000457763672,0.2292235736391759
5784,2022-10-25,26.274999618530273,26.420000076293945,25.35000038146973,25.940000534057614,3474589.0,0.025165839987658423,2.4239990234374886,2.576932670158632,56.124024405786905,59.88483444145152,-1.7573573215735863,-2.1591005546247075,-1.6288354636828117,-1.5762636531045402,10.432603077850981,1.0699996948242152,0.3190201583174428,1.9464997291564927,-0.24273238304520106,4.1357318413581865,0.8518836730556458,3.0411157852573396,-4.059200210571287,93.39405567547088,33.4573951791193,1.0946160561008478,10,-1.994999885559082,-2.1299991607666016,-0.9999995231628418,-0.41750049591064453,5.245000839233398,1,0.20532827920419394,1.3013657111652832,25.6299991607666,1.0441999662788737,25.104999542236328,1.4329824740788046,25.334999084472656,0.20532827920419394
5785,2022-10-26,26.145000457763672,26.26499938964844,25.45499992370605,25.75,3675868.0,-0.004947637018229312,1.5511861637260318,1.179109066478386,54.32099855594861,59.524084214453566,-1.3447132740347278,-1.8843156399504508,-1.5257093204607024,-1.4986297053863566,9.787579953971811,0.8199996948242223,0.4190705062877029,1.6632505416870131,-0.5862739756605002,3.9127750590345265,0.5384882830132547,2.7880128003607716,-3.7610330230712883,87.47154183307089,30.19809644463868,1.1247622586737571,10,-1.1075000762939453,-2.0,-0.8700003623962402,-0.28750133514404297,6.180000305175774,2,0.2118951582015991,2.4239990234374886,26.274999618530273,1.3013657111652832,25.6299991607666,1.0441999662788737,25.104999542236328,0.2118951582015991
5786,2022-10-27,25.229999542236328,26.020000457763672,24.61000061035156,26.01000022888184,5105630.0,-0.034997165787221785,2.5249945759850934,-1.9746829941958814,54.48916280694359,59.45670924497453,-0.2839984935523461,-0.7780488162432562,-0.6719791575219602,-0.6262783649386279,9.058272365416622,1.534999847412113,0.650729028289053,0.6014996528625502,-1.4186099939898753,2.621609299714976,-0.40855517056366253,1.611554476288763,-2.6845908018798816,36.870005858645754,-18.43197205899635,1.0100548234262134,10,-0.19249916076660156,-1.0849990844726562,-0.008749485015865588,0.6274995803833008,6.8699989318847585,3,0.26238608637908123,1.5511861637260318,26.145000457763672,2.4239990234374886,26.274999618530273,1.3013657111652832,25.6299991607666,0.26238608637908123
5787,2022-10-28,25.19499969482422,25.209999084472656,24.21999931335449,24.73500061035156,3657085.0,-0.001387231393069066,3.0408330089529145,-0.5897418968320942,59.96592767477991,59.75020554143746,-0.032993991635745346,-0.5769120176795397,-0.6828339138541502,-0.6204336716472625,8.219483454279624,1.0100002288818395,0.8112925105440212,0.44224977493286133,-1.3766868415202431,2.2611863913859658,-0.4672185332936927,1.3517180831594153,-2.494607301030271,44.31818378858271,-15.295073968318853,0.9094683082265527,10,0.125,-1.0499992370605469,-0.17124938964843395,0.6624994277954102,6.865001678466797,4,0.2542171369012274,2.5249945759850934,25.229999542236328,1.5511861637260318,26.145000457763672,2.4239990234374886,26.274999618530273,0.2542171369012274
5788,2022-10-31,24.63999938964844,25.584999084472656,24.51499938964844,25.5049991607666,2863165.0,-0.02202819257385391,1.0878050595930298,-1.8804380276317094,61.754385730089496,59.9596267547782,0.620141870544888,0.10557728501256136,-0.14900608999473164,-0.0691314257160549,7.541767548513012,1.0699996948242152,0.827602972460106,-0.19025049209594513,-1.8345945770610363,1.454093592869146,-1.0124225345784907,0.6319215503866005,-1.790822688554492,19.090905938268108,-45.04776650141416,0.8221720424825453,10,0.6800003051757777,-0.4949989318847692,-0.05874872207641957,1.2575006484985316,6.66500091552734,0,0.24350649953833492,3.0408330089529145,25.19499969482422,2.5249945759850934,25.229999542236328,1.5511861637260318,26.145000457763672,0.24350649953833492
5789,2022-11-01,25.07500076293945,25.34499931335449,24.63999938964844,24.899999618530273,3006328.0,0.01765427695074373,-1.028772081969148,-0.20231351527753255,63.63636363636367,59.683247316309945,0.2647109137218884,-0.3173411369847692,-0.6033019151169121,-0.49639729515778797,7.7660864001160705,0.7049999237060476,0.9082139068656083,0.22675085067748668,-1.4201608334763058,1.8736625348312792,-0.5967049913994096,1.050206692754383,-2.082991126837502,41.80936027809034,-27.566569575986563,0.8234558420768968,11,0.24499893188476918,-0.9300003051757777,-0.9337511062622035,0.992498397827152,5.7899990081787145,1,0.22033896113359908,1.0878050595930298,24.63999938964844,3.0408330089529145,25.19499969482422,2.5249945759850934,25.229999542236328,0.22033896113359908
5790,2022-11-02,24.75,25.21500015258789,24.684999465942386,25.104999542236328,2591137.0,-0.012961146681989222,-1.1855670913953296,-2.0285555470785472,55.663709883236585,58.44886382512403,0.6555101519565198,-0.05294248888777986,-0.3011252393784112,-0.17704854850250484,7.092994931360244,0.5300006866455043,0.9163880758989862,-0.061499881744385476,-1.6811620461310497,1.5581622826422787,-0.8713309639377158,0.7483312004489449,-1.6208707462903718,29.444463871131273,-39.63746749595964,0.8098310821933319,11,0.5699996948242188,-0.6049995422363281,-0.6450004577636719,1.3174991607666016,6.72500038146973,2,0.27353537203085554,-1.028772081969148,25.07500076293945,1.0878050595930298,24.63999938964844,3.0408330089529145,25.19499969482422,0.27353537203085554
5791,2022-11-03,24.614999771118164,24.65500068664551,24.0049991607666,24.32500076293945,3247470.0,-0.005454554702296388,2.513513792161282,-0.8168996679597353,57.49542515384317,57.82312960229657,0.7572733281693012,0.005967782382981568,-0.20452832470809312,-0.02355413975761067,6.573489228478892,0.7450008392333984,0.8719998993843809,-0.14800014495849467,-1.7277381375916931,1.4317378476747038,-0.9378691412750939,0.6418688513581046,-1.3542356845051629,38.60763543081334,-30.033593417954016,0.7898689963165999,11,0.5974998474121094,-0.4699993133544922,-0.7424993515014648,1.2200002670288086,6.670000076293945,3,0.3132236873253096,-1.1855670913953296,24.75,-1.028772081969148,25.07500076293945,1.0878050595930298,24.63999938964844,0.3132236873253096
5792,2022-11-04,25.76499938964844,25.934999465942386,24.614999771118164,24.6200008392334,4338129.0,0.04671946492884471,-1.2857123984193022,3.948284366922479,61.15287341962562,58.289207918513064,-0.3232533629859802,-1.1132950702473465,-1.3566650628709134,-1.1530546154112464,6.147805372484591,1.3199996948242223,0.8045676895345935,0.9462494850158727,-0.6942279967471165,2.586726966778862,0.12601074413437985,1.7664882258973655,-2.3778658634482035,91.19170728429177,24.10055405689107,0.8202387408814938,11,-0.5524997711181676,-1.6199989318847692,-1.9224996566772496,0.03999996185302379,5.385000228881832,4,0.24587615891882564,2.513513792161282,24.614999771118164,-1.1855670913953296,24.75,-1.028772081969148,25.07500076293945,0.24587615891882564
5793,2022-11-07,26.32500076293945,26.51499938964844,25.43000030517578,25.76000022888184,3936650.0,0.02173496551744525,1.2962997349889196,0.4934508728005,62.68057428631348,59.01771346079379,-0.8652962773812121,-1.5727889461799514,-1.8888066860422725,-1.694840506642624,6.401381852270517,1.0849990844726598,0.699295197429322,1.3912508010864215,-0.33515661055212576,3.117658212724969,0.5280470952671479,2.254454506905695,-2.8165525747354643,92.43033428751389,25.366443761834205,0.8632037058192736,11,-1.06500148773193,-2.0275011062622035,-2.600000381469723,-0.6375007629394496,6.244998931884769,0,0.21785376805858814,-1.2857123984193022,25.76499938964844,2.513513792161282,24.614999771118164,-1.1855670913953296,24.75,0.21785376805858814
5794,2022-11-08,28.184999465942386,28.184999465942386,26.32500076293945,26.399999618530273,5964328.0,0.07065521933892804,1.0840323383775672,3.1592887790617663,71.17172214532133,60.8900160818352,-2.7109551297131986,-3.212771632261738,-3.7197125202110435,-3.530492983927978,7.018821188074729,1.8599987030029368,0.6974964937973986,3.0069994926452672,0.9111081403821366,5.102890844908398,1.959053816513702,4.0549451687768325,-4.496158205651735,100.0,32.74124336723892,1.047945676131565,11,-2.090000152587894,-3.0225000381469727,-4.45999908447266,-2.4974994659423864,3.614999771118164,1,0.11069721122412934,1.2962997349889196,26.32500076293945,-1.2857123984193022,25.76499938964844,2.513513792161282,24.614999771118164,0.11069721122412934
5795,2022-11-09,27.729999542236328,28.125,27.5049991607666,27.95000076293945,3434683.0,-0.016143336254302976,1.1754427058933758,-0.12324999412301268,65.0534249308032,62.06382298448628,-2.243396053903904,-2.5506709974339614,-3.2214478187876843,-3.0472384381173505,7.6696277128108585,0.6800003051757848,0.7209139485638794,2.3374996185302734,0.1161928510766046,4.558806385983942,1.226846234803439,3.448153002257108,-3.681465625493537,89.1148351558093,23.435541102464825,1.1106533837268353,11,-1.635000228881836,-2.5675001144409144,-4.082499027252197,-2.042499542236328,2.6149997711181605,2,0.11305446378052886,1.0840323383775672,28.184999465942386,1.2962997349889196,26.32500076293945,-1.2857123984193022,25.76499938964844,0.11305446378052886
5796,2022-11-10,29.684999465942386,29.75,27.395000457763672,27.545000076293945,8045971.0,0.07050126058344652,1.0748890461074132,-9.727215980025141,73.65701899210443,63.585055353077884,-3.911313547835025,-4.286354636978526,-5.092165223443754,-4.951950023452824,7.835398714512112,2.354999542236328,0.7573004008046169,4.013749599456791,1.1607111431976342,6.866788055715947,2.5872303713272125,5.440268827586369,-5.305548305263628,98.73416687126871,32.906782997592,1.4265192281295789,11,-2.8074998855590856,-3.7399997711181676,-5.74249887466431,-3.9974994659423864,-0.02499961853027699,3,0.06029984664749666,1.1754427058933758,27.729999542236328,1.0840323383775672,28.184999465942386,1.2962997349889196,26.32500076293945,0.06029984664749666
5797,2022-11-11,29.229999542236328,30.07500076293945,29.19499969482422,29.95499992370605,6536118.0,-0.01532760424092583,-1.2138389526137783,-0.3387853216111552,68.73048615148154,64.36017762212144,-3.1556024237131943,-3.5872195878846647,-4.589959602558761,-4.460053865223436,8.48324359308768,0.8800010681152308,0.8143116678079778,3.2869997024536133,0.16385654629065627,6.41014285861657,1.7254281243721366,4.84857128053509,-4.313493497625444,81.80837163770815,17.33111788895225,1.5615715780814785,11,-2.189999580383301,-3.122499465942383,-5.276248931884766,-3.542499542236328,0.18500137329101562,4,0.07030449323840648,1.0748890461074132,29.684999465942386,1.1754427058933758,27.729999542236328,1.0840323383775672,28.184999465942386,0.07030449323840648
5798,2022-11-14,31.5,31.54999923706055,28.95499992370605,29.420000076293945,10984540.0,0.07765995529639347,1.3807350647055363,-2.868963902459572,73.2532230110229,65.42871755263913,-4.861407201844134,-5.586835712027629,-6.765577166183512,-6.686688944990443,9.344343170888864,2.5949993133544993,1.0107267325601192,5.203500175476073,1.2987541164599925,9.108246234492153,3.2511271459680344,7.155873204984111,-5.964474589189688,99.04307652321447,36.64462609904747,1.9523730295080401,11,-3.722500801086426,-4.655000686645504,-7.5462493896484375,-5.8125,-2.14999961853027,0,-0.011111123221261177,-1.2138389526137783,29.229999542236328,1.0748890461074132,29.684999465942386,1.1754427058933758,27.729999542236328,-0.011111123221261177
5799,2022-11-15,32.380001068115234,33.05500030517578,31.28499984741211,31.56999969482422,9044493.0,0.027936541844927998,-1.5652160692615802,0.3894237514431202,76.01167421065078,67.68960247790739,-5.13636599137417,-6.182493392335303,-7.543537030811443,-7.515132654243015,11.213681508784436,1.7700004577636719,1.2234607330573901,5.701751232147217,1.0200820440921632,10.38342042020227,3.36091663811969,8.042585826174744,-6.002449321629889,88.07421810498506,27.655691047326194,2.3408345940275264,11,-3.850001335144043,-4.782501220703125,-8.426250457763672,-6.692501068115234,-2.5900001525878906,1,0.005867777036489219,1.3807350647055363,31.5,-1.2138389526137783,29.229999542236328,1.0748890461074132,29.684999465942386,0.005867777036489219
5800,2022-11-16,32.05500030517578,32.99499893188477,31.809999465942386,32.560001373291016,7520057.0,-0.010037083144493253,-1.3819018992922942,-0.6234570517620575,79.9473374460854,70.18425939926763,-4.097025157719685,-5.569274796220952,-7.124454117854064,-7.132995274365552,12.910878597363167,1.1849994659423864,1.49474437991271,5.0125004768371575,-0.15266817308567227,10.177669126759987,2.4299161518757444,7.595084801798571,-4.6090567892999665,82.33215500072453,18.152717264100488,2.5825843249614144,11,-3.2200002670288086,-4.457500457763672,-8.101249694824219,-6.367500305175781,-3.16500091552734,2,-0.00795511045663777,-1.5652160692615802,32.380001068115234,1.3807350647055363,31.5,-1.2138389526137783,29.229999542236328,-0.00795511045663777
5801,2022-11-17,31.875,32.35499954223633,30.93000030517578,32.0,5074346.0,-0.005615358086479838,2.4131755676367126,0.24752422894178255,78.94279708430312,72.16091758423178,-3.105466323128784,-5.137599628736968,-6.85680989658303,-6.8833117482890565,14.240560403554902,1.4249992370605469,1.7492404703208209,4.5055001258850105,-1.0200198569856624,10.031020108755683,1.7427401344496758,7.268260117320345,-3.53160739783619,71.21950742958747,4.340717769570588,2.7627599914353365,11,-2.6324996948242188,-4.277500152587891,-7.9212493896484375,-6.1875,-3.1849994659423864,3,-0.048000021541819926,-1.3819018992922942,32.05500030517578,-1.5652160692615802,32.380001068115234,1.3807350647055363,31.5,-0.048000021541819926
5802,2022-11-18,32.095001220703125,32.544998168945305,31.79999923706055,32.115001678466804,5301449.0,0.006901999080882293,-1.4426017297337796,0.16000366210943184,83.26639033814777,74.44823047888005,-2.6073167080057083,-5.066857506227247,-7.0078538586004555,-7.018869307108218,15.721713686991112,0.744998931884755,2.13798725879057,4.3760012626647935,-1.423879093370104,10.175881618699695,1.4760610846473448,7.275941440682242,-2.9977513860573985,76.58539036212176,3.510491490166146,2.89994017801745,11,-2.405000686645508,-3.7400007247924805,-8.088750839233398,-6.407501220703125,-3.605001449584961,4,-0.07586855524779668,2.4131755676367126,31.875,-1.3819018992922942,32.05500030517578,-1.5652160692615802,32.380001068115234,-0.07586855524779668
5803,2022-11-21,31.5049991607666,32.09999847412109,31.165000915527344,31.9950008392334,2857518.0,-0.018382989172654685,1.6714332425068459,24.49952317374678,78.3010335103842,75.24037618610926,-1.3469006692720917,-4.231077353313076,-6.370447626718139,-6.337336981627118,17.51137212263943,0.9349975585937429,2.562036876781143,3.4922492027282708,-2.4553729150874943,9.439871320544036,0.5184381438203864,6.466060261636155,-1.774509250836065,27.05876967486213,-47.90675869737311,2.973811058907883,11,-1.279998779296875,-3.149998664855957,-7.483748912811279,-5.817499160766602,-3.439998626708988,0,-0.066338622469857,-1.4426017297337796,32.095001220703125,2.4131755676367126,31.875,-1.3819018992922942,32.05500030517578,-0.066338622469857
5804,2022-11-22,31.670000076293945,31.934999465942386,31.07500076293945,31.2450008392334,3791434.0,0.005237293125619935,-1.248364416076591,-0.8673424107247122,80.8928395959897,77.00031114890776,-1.079039576961904,-4.185782022413207,-6.443240339587863,-6.39901931084875,19.00483744065199,0.8599987030029368,2.9210036651036226,3.3875000953674324,-2.7156120142236873,9.490612204958552,0.3359440405718708,6.439056150162994,-1.4075885031241704,35.835363837384676,-43.033984790520506,3.0515560547955602,11,-1.4449996948242188,-3.140000343322754,-7.648749828338623,-6.339999198913574,-2.9799995422363317,1,-0.07325543698248405,1.6714332425068459,31.5049991607666,-1.4426017297337796,32.095001220703125,2.4131755676367126,31.875,-0.07325543698248405
5805,2022-11-23,31.684999465942386,31.989999771118164,31.059999465942386,31.75,3763204.0,0.0004736150809063755,2.4128446788480185,-0.1529427076320926,81.90431449615204,77.91667731602416,-0.5297306812700313,-3.967894031113019,-6.3604099694611556,-6.324652933448018,20.588735582266466,0.9300003051757777,3.26780660346693,3.125499534606938,-3.0712978018634196,9.322296871077295,0.02710086637175735,6.223898202842118,-0.9757736956516503,46.74923587851574,-35.67572016815286,3.0983986682351796,11,-0.6799993515014684,-3.154999732971195,-7.67874908447266,-6.712498664855961,-3.254999160766605,2,-0.05980743513825659,-1.248364416076591,31.670000076293945,1.6714332425068459,31.5049991607666,-1.4426017297337796,32.095001220703125,-0.05980743513825659
5806,2022-11-24,31.85000038146973,32.25,31.584999084472656,31.739999771118164,2135675.0,0.00520754042318039,-2.1666560703354194,-1.692303177910297,80.1386667009277,79.18425293262928,-0.3970880435433699,-3.806682581653451,-6.421390117799344,-6.410316859477842,22.31218909902011,0.6650009155273438,3.4000514286493555,2.9595004081726124,-3.195549066250944,9.114549882596169,-0.11802432903916582,6.037025145384391,-0.7900009155273438,53.19876131405557,-26.955764667923994,3.0775247372117778,11,-0.8450002670288121,-3.3200006484985387,-7.970000267028812,-6.977499961853031,-3.1499996185302805,3,-0.0929356658200674,2.4128446788480185,31.684999465942386,-1.248364416076591,31.670000076293945,1.6714332425068459,31.5049991607666,-0.0929356658200674
5807,2022-11-25,31.60000038146973,31.88999938964844,31.53499984741211,31.84000015258789,2247473.0,-0.007849293469567753,1.0882433789416177,-2.1818039950061396,76.95450493658969,79.59550647991448,0.250828125383471,-3.2171792147845046,-6.057652340617345,-6.089531915015094,23.774137012362832,0.3549995422363317,3.653094852768433,2.389250373840337,-3.6210124300950604,8.399513177775734,-0.6158810281273581,5.394381775808036,-0.5400009155273438,45.37820783038403,-31.85108199364504,3.0051314019676982,11,0.39249992370605113,-3.0700006484985387,-7.720000267028812,-6.807499885559086,-2.555000305175785,4,-0.09208860165452859,-2.1666560703354194,31.85000038146973,2.4128446788480185,31.684999465942386,-1.248364416076591,31.670000076293945,-0.09208860165452859
5808,2022-11-28,30.63999938964844,31.53499984741211,30.61000061035156,31.34000015258789,4719939.0,-0.030379777855453316,-1.434213894563529,2.916672627136857,63.81540659763865,78.24036563402424,1.2024606227519001,-1.8810691439565908,-4.999977384979811,-5.056105165993241,25.35019731386689,0.9899997711181712,3.6228623363546575,1.1292493820190472,-4.507779934599522,6.76627869863762,-1.6892652762902394,3.947764040328334,2.41500091552734,1.8291945403292376,-69.52403737350961,2.818514658309286,11,1.162500381469723,-2.1099996566772496,-6.759999275207523,-5.8474988937377965,-0.7199993133544957,0,-0.0701697017414642,1.0882433789416177,31.60000038146973,-2.1666560703354194,31.85000038146973,2.4128446788480185,31.684999465942386,-0.0701697017414642
5809,2022-11-29,30.60000038146973,31.11000061035156,30.43000030517578,30.84000015258789,3370721.0,-0.0013054506845787683,-1.3448289469789774,0.34285644219922173,66.94213982723085,76.79534367637373,1.0766329791150575,-1.4819061991199867,-4.858015124141193,-4.942167560106046,26.949522281236693,0.6800003051757777,3.6993058049657392,0.8130003929138212,-4.436977786066127,6.0629785718937725,-1.8119886965761545,3.437989482403797,2.4060999298095673,9.340665098867943,-57.29697811521547,2.6249890894899752,11,0.8874988555908132,-2.0700006484985387,-6.6300001144409215,-5.807499885559086,-0.860000610351566,1,-0.08284313123561993,-1.434213894563529,30.63999938964844,1.0882433789416177,31.60000038146973,-2.1666560703354194,31.85000038146973,-0.08284313123561993
5810,2022-11-30,31.520000457763672,31.73500061035156,30.8700008392334,30.94499969482422,6773874.0,0.030065361595585482,-1.3862112873183312,-2.3958387970976838,62.34027734130988,74.95061926048558,0.08131332275871728,-1.969696918516135,-5.68373029239574,-5.781889115941787,28.773898530046356,1.1350002288818288,3.5330819903392765,1.3945004463195794,-3.3352722890806135,6.124273181719776,-0.9703859213805188,3.7593868140196776,1.383055853271486,59.89012831637679,-2.5765018167101843,2.3648863677000977,11,-0.03250122070312855,-2.9900007247924805,-7.30750036239624,-6.727499961853027,-1.0650005340576207,2,-0.08978426023496466,-1.3448289469789774,30.60000038146973,-1.434213894563529,30.63999938964844,1.0882433789416177,31.60000038146973,-0.08978426023496466
5811,2022-12-01,32.325000762939446,33.650001525878906,32.005001068115234,32.875,5052979.0,0.025539349412588397,-1.7647098422508662,-0.9565191431206296,69.8779592050737,73.46301580125515,-0.7298981085228995,-2.2845998406594106,-6.34704112789948,-6.49879964634178,30.41245136912486,2.1300010681152344,3.247752695573041,1.8140007019042912,-2.2320772691695367,5.860078672978119,-0.20903828363262278,3.837039687441205,-1.8950004577636648,58.85092358287582,-1.1208117542573035,2.023038985536913,12,-0.28499984741210227,-3.497500419616692,-7.733750343322747,-7.5325002670288015,-1.1500015258788956,3,-0.12049498424851623,-1.3862112873183312,31.520000457763672,-1.3448289469789774,30.60000038146973,-1.434213894563529,30.63999938964844,-0.12049498424851623
5812,2022-12-02,32.09999847412109,32.630001068115234,31.5,32.10499954223633,3371374.0,-0.00696062748670756,1.1421737542621393,0.009092863731901634,55.226459069494446,70.89917419671184,-0.5633552345290873,-1.6450010303072595,-5.953768662823805,-6.195701920158243,32.682189327818385,1.1300010681152344,2.9303560952170784,1.2722484588622969,-2.1538074572640014,4.698304374988595,-0.44077949920085047,2.985276416925444,-1.6055981445312426,51.863277510827835,-3.0354036485205143,1.7130279580631484,12,-0.059997558593742895,-3.2724981307983327,-7.508748054504387,-7.389998435974114,-1.279998779296868,4,-0.10591893684738662,-1.7647098422508662,32.325000762939446,-1.3862112873183312,31.520000457763672,-1.3448289469789774,30.60000038146973,-0.10591893684738662
5813,2022-12-05,32.060001373291016,32.185001373291016,31.649999618530273,32.095001220703125,2949250.0,-0.0012460156614124696,3.9767569773424887,6.99847444697709,46.734700550483566,67.10382541387783,-0.48763153533175085,-1.2156494565384293,-5.7434639487957995,-6.084234351955661,34.58252123791319,0.5350017547607422,2.620745409623357,0.9455013275146484,-1.7826756962634605,3.6736783512927573,-0.41858718437440245,2.309589839403703,-1.502489019775389,50.62113199321411,-0.07771807285159582,1.3640885118890536,12,-0.020000457763671875,-3.2325010299682617,-7.32750129699707,-7.745000839233398,-1.1350021362304652,0,-0.09404245688862789,1.1421737542621393,32.09999847412109,-1.7647098422508662,32.325000762939446,-1.3862112873183312,31.520000457763672,-0.09404245688862789
5814,2022-12-06,31.30500030517578,32.05500030517578,31.024999618530273,31.88500022888184,3388362.0,-0.023549626817677582,1.2391317418030663,16.571498637602282,42.96436017288502,62.777163822403715,0.23484603011510785,-0.22653563670067456,-4.830670554862195,-5.271486818841222,35.19304485295287,1.0350017547607422,2.2117493274234086,0.03450021743774556,-2.3195157614387725,2.38851619631426,-1.1425077720005135,1.2115082068760046,-0.6856381682128898,15.647458938842048,-29.76734770841764,1.1770079894382577,12,0.7350006103515625,-2.4774999618530273,-6.572500228881836,-6.989999771118164,0.07999992370605824,1,-0.04424214072449151,3.9767569773424887,32.060001373291016,1.1421737542621393,32.09999847412109,-1.7647098422508662,32.325000762939446,-0.04424214072449151
5815,2022-12-07,30.864999771118164,31.184999465942386,30.665000915527344,31.0,3544356.0,-0.014055279660382891,1.0594036220799428,0.2327590459309328,40.96601818018656,58.42464732009914,0.6104976827701876,0.4852527425096689,-4.230223914419444,-4.781939356618004,35.71911745944083,0.6399993896484375,1.882263053032645,-0.5622503280639641,-2.2455730703088292,1.121072414180901,-1.403911699186395,0.27941104305846665,2.785001754760742,6.700127795527157,-33.98613177707292,0.8416613711224322,12,1.1750011444091797,-2.03749942779541,-6.132499694824219,-6.719999313354492,0.9300003051757812,2,-0.036449052594930365,1.2391317418030663,31.30500030517578,3.9767569773424887,32.060001373291016,1.1421737542621393,32.09999847412109,-0.036449052594930365
5816,2022-12-08,31.47500038146973,31.709999084472656,30.76499938964844,30.809999465942386,2866124.0,0.01976350607079458,-1.5033069083817023,-4.925924356094321,44.81605105821078,54.85370800027927,-0.06514097915082928,0.017107467191518566,-4.644075343710671,-5.346885326942637,35.46654219801393,0.9449996948242152,1.5095025199252845,-0.04174976348876669,-1.511881949862616,1.428382422885079,-0.7768158566756931,0.6933163296981562,2.115301132202145,41.221343666341355,4.866394962244058,0.7350660931869234,12,0.5650005340576136,-2.647500038146976,-6.742500305175785,-7.329999923706058,0.28999900817871094,3,-0.032406686112835925,1.0594036220799428,30.864999771118164,1.2391317418030663,31.30500030517578,3.9767569773424887,32.060001373291016,-0.032406686112835925
5817,2022-12-09,31.28499984741211,31.84000015258789,30.899999618530273,31.75,2949228.0,-0.006036553828589586,1.9147282695480918,-0.6992473870793801,48.028681308577006,53.099627412605756,0.0843478076330797,0.3888961550839056,-4.269467985479132,-5.106090739692505,35.06707376950149,0.9400005340576172,1.104704021224432,-0.3345003128051758,-1.3480349962775904,0.6790343706672388,-0.8412676545413831,0.17226702893103152,2.246795654296875,40.78939112932572,3.1239314426917417,0.5067673417362076,12,0.7550010681152344,-2.152499198913574,-6.606249809265137,-7.1399993896484375,0.9799995422363352,4,-0.0035160815370967047,-1.5033069083817023,31.47500038146973,1.0594036220799428,30.864999771118164,1.2391317418030663,31.30500030517578,-0.0035160815370967047
5818,2022-12-12,31.149999618530273,31.520000457763672,30.90500068664551,30.90500068664551,2983754.0,-0.004315174350016937,-4.020428182172168,-0.5268792505147712,45.31531376726922,50.69664673927668,0.3344728487922026,0.5231531258395137,-3.959873898523064,-4.920166603021066,33.99418481561966,0.6149997711181605,0.7268623086539563,-0.45200052261352397,-1.4861007001244175,0.5820996548973731,-0.9690506113689707,0.06504956614192281,2.324459991455079,34.89200834293869,-2.880814934274788,0.5170500887554483,12,1.0075016021728516,-1.6099987030029297,-6.471249580383301,-7.004999160766602,1.3050022125244212,0,-0.010593898162032267,1.9147282695480918,31.28499984741211,-1.5033069083817023,31.47500038146973,1.0594036220799428,30.864999771118164,-0.010593898162032267
5819,2022-12-13,32.56999969482422,33.200000762939446,31.334999084472656,31.399999618530273,5572110.0,0.04558587780685652,-1.8692308256611416,4.775531335149933,56.36232748513954,50.032430088591084,-0.8679720563918281,-0.9295409445693501,-5.237566466441969,-6.2732034993350645,32.648730402780444,2.0500011444091726,0.43764509864133316,0.95849962234497,-0.10865673782642915,2.0256559825163727,0.42492144225926864,1.4920778024306713,0.8482707412719748,75.14788536344984,36.91968813988368,0.5335781800857007,12,-0.41249847412109375,-2.582498550415039,-7.791250228881836,-8.3774995803833,-1.2199993133544886,1,-0.050506615694721035,-4.020428182172168,31.149999618530273,1.9147282695480918,31.28499984741211,-1.5033069083817023,31.47500038146973,-0.050506615694721035
5820,2022-12-14,31.79999923706055,32.56999969482422,31.790000915527344,32.380001068115234,3352705.0,-0.02364140205644616,-1.6000025431379779,-0.49572802840481783,49.669304743972624,47.78702403735764,-0.06043198144842066,-0.1893311579102992,-4.356095114354172,-5.454487833818252,31.230565961620776,0.779998779296875,0.37321277048375023,0.20124921798706552,-0.849564603212766,1.252063039186897,-0.32415769261285377,0.7266561285869813,1.5632058086242644,42.505103231759755,5.9156813183869374,0.5254069105999164,12,0.13250160217284446,-1.2774982452392614,-6.171249866485599,-6.77249908447266,-0.6700000762939489,2,-0.013050283589159939,-1.8692308256611416,32.56999969482422,-4.020428182172168,31.149999618530273,1.9147282695480918,31.28499984741211,-0.013050283589159939
5821,2022-12-15,30.34499931335449,31.63999938964844,30.07500076293945,31.584999084472656,5643962.0,-0.04575471567968992,1.3185158288699017,2.137923890452783,42.84084079117615,46.410844228655606,1.2115786681135106,1.2070541239008357,-2.807456977113386,-3.965125742921778,30.049347709950357,1.7249984741211009,0.25268277020187213,-1.177250671386723,-2.3581092071888285,0.003607864415386075,-1.7676799392877776,-0.5868214034856685,2.9642416497271746,8.639953613281259,-25.72910638656645,0.5904292679010538,12,1.2925014495849574,0.17750167846680043,-4.7162499427795375,-5.317499160766598,1.6100006103515625,3,0.047783845633548205,-1.6000025431379779,31.79999923706055,-1.8692308256611416,32.56999969482422,-4.020428182172168,31.149999618530273,0.047783845633548205
5822,2022-12-16,29.65999984741211,30.290000915527344,29.4950008392334,30.114999771118164,9907863.0,-0.022573718287774658,-1.0254832165028611,0.3669354900733242,44.228507959415914,46.132378385203644,1.6919974584352921,1.7921609611104898,-2.0047059951502213,-3.2637689245174357,28.560711179606336,0.8499984741210902,0.10537992696042053,-1.7405000686645522,-3.1522550570076078,-0.32874508032149663,-2.4463775628360835,-1.0346225744930244,3.519871507663865,4.453414617446612,-32.625904290518505,0.7058774941715287,12,1.6875009536743129,1.642500877380371,-3.2487502098083496,-3.84999942779541,2.0349998474121094,4,0.07097098965157267,1.3185158288699017,30.34499931335449,-1.6000025431379779,31.79999923706055,-1.8692308256611416,32.56999969482422,0.07097098965157267
5823,2022-12-19,29.415000915527344,30.09499931335449,29.32500076293945,29.67499923706055,2643667.0,-0.008260247240228558,-2.5000043348967296,0.5714249783065335,43.18574325710153,46.15697650567215,1.7012512410943366,1.9737494120761738,-1.6222259743728564,-3.006465503234054,27.560740001903593,0.7699985504150391,-0.20261779749516862,-1.8809990882873535,-3.546745594216148,-0.21525258235855915,-2.7138723412517507,-1.0481258353229563,3.543778208598077,2.3225845829134,-36.684779662298276,0.8328732529643973,12,1.8474998474121023,1.8874998092651367,-2.8412508964538574,-3.442500114440918,2.7099990844726562,0,0.09688928728255353,-1.0254832165028611,29.65999984741211,1.3185158288699017,30.34499931335449,-1.6000025431379779,31.79999923706055,0.09688928728255353
5824,2022-12-20,29.35000038146973,29.684999465942386,29.020000457763672,29.149999618530273,2772084.0,-0.002209775013921611,-1.8913057900585628,-0.7692386695423833,36.160717435375815,45.623054200693176,1.6313224707060598,1.9563318311859845,-1.3942925959810424,-2.925182221984997,26.506829720188875,0.6649990081787145,-0.3609246805883153,-1.8299996376037555,-3.6970433351906458,0.03704405998313476,-2.763521486397199,-0.8964777888103086,3.318076473760815,9.295774496540545,-25.95182426110815,0.9335218487934456,12,1.7600002288818288,1.985000610351559,-2.038751125335697,-2.6400003433227575,4.300001144409176,1,0.10579221155803875,-2.5000043348967296,29.415000915527344,-1.0254832165028611,29.65999984741211,1.3185158288699017,30.34499931335449,0.10579221155803875
5825,2022-12-21,29.790000915527344,29.940000534057614,29.25,29.524999618530273,2532143.0,0.014991500113758383,1.4424774578611566,1.325001430505994,33.043484473549015,44.31499124684187,1.1429953094742658,1.440962484712255,-1.667401469528965,-3.3671729306425675,25.43225220440213,0.6900005340576136,-0.46416012333388323,-1.29524917602539,-3.2448952919593452,0.6543969399085654,-2.270072233992366,-0.3204261180584105,2.513268299956515,29.389342430370785,-2.7539305639163167,0.9748230579669778,12,1.3199996948242152,1.5450000762939453,-1.7262511253356934,-2.327500343322754,3.8600006103515625,2,0.052366546424954086,-1.8913057900585628,29.35000038146973,-2.5000043348967296,29.415000915527344,-1.0254832165028611,29.65999984741211,0.052366546424954086
5826,2022-12-22,28.88999938964844,29.834999084472656,28.70000076293945,29.709999084472656,2562306.0,-0.030211530655233965,1.1214927948547986,-3.0943233263997216,30.30675777004545,42.34588863144946,1.8302201008812524,2.2217482334196745,-0.6291248445920701,-2.4864704633165786,24.006087800524032,1.1349983215332067,-0.5178763753829614,-2.0472506523132274,-4.192086420151494,0.0975851155250389,-3.119668536232364,-0.9748327683940943,3.0849429500634002,11.949598017317705,-16.968090219045926,1.0724178839191332,12,2.060001373291005,2.2850017547607386,-0.6737494468689,-1.4274988174438512,4.279998779296864,3,0.07753547312018205,1.4424774578611566,29.790000915527344,-1.8913057900585628,29.35000038146973,-2.5000043348967296,29.415000915527344,0.07753547312018205
5827,2022-12-23,28.690000534057614,29.09000015258789,28.40500068664551,28.90999984741211,1687872.0,-0.006922771194743937,1.3620674346486246,0.2682919454032936,29.723227985452723,40.61343465569208,1.8141889658369443,2.3110477730713264,-0.28016899875447265,-2.2916414239694056,22.4866367308723,0.6849994659423793,-0.5354546443730044,-2.1017495155334522,-4.44309459093024,0.23959555986333925,-3.272422053231846,-0.9310769778350583,2.8919488164415412,16.863910000157656,-8.923916570026687,1.1706725376983953,12,2.112500190734867,2.3375005722045934,-0.2700004577636683,-1.2274999618530238,4.22500038146973,4,0.11380269532489518,1.1214927948547986,28.88999938964844,1.4424774578611566,29.790000915527344,-1.8913057900585628,29.35000038146973,0.11380269532489518
5828,2022-12-27,28.489999771118164,28.989999771118164,28.30500030517578,28.979999542236328,1716508.0,-0.006971096522010556,1.6862712098942731,2.2272786384955814,31.85042260483958,37.88988966899208,1.7848885170446955,2.46826657425742,0.04906481127374107,-2.0978662818070006,21.87855822994767,0.6849994659423828,-0.6385213106626821,-2.194250297546386,-4.752329790306376,0.36382919521360435,-3.473290043926383,-0.915210551166389,2.647176766441479,11.31495046143834,-15.104718302255858,1.2790397463799954,12,1.947500228881836,2.4875011444091797,0.5325007438659668,-1.0274991989135742,4.910001754760742,1,0.1124956107214552,1.3620674346486246,28.690000534057614,1.1214927948547986,28.88999938964844,1.4424774578611566,29.790000915527344,0.1124956107214552
5829,2022-12-28,28.065000534057614,28.71500015258789,27.940000534057614,28.71500015258789,1688736.0,-0.014917488258156975,1.3846156103372598,1.3265304533653115,31.912153553853003,35.916872870089904,1.680358294437351,2.839178565220511,0.5908681102707654,-1.6589538666815073,21.51924595030196,0.774999618530277,-0.778711575675942,-2.492499542236331,-5.306560839851873,0.3215617553792143,-3.8995301910441036,-1.0854688934285583,2.619027806320613,6.25,-21.727829213775205,1.407030648807772,12,1.7249994277954137,2.730000495910648,1.224999904632572,-0.6024999618530238,7.995000839233402,2,0.14466415067462668,1.6862712098942731,28.489999771118164,1.3620674346486246,28.690000534057614,1.1214927948547986,28.88999938964844,0.14466415067462668
5830,2022-12-29,28.690000534057614,28.78000068664551,27.979999542236328,28.09000015258789,1923089.0,0.02226973055787207,1.0512831798897067,-0.9230780516862334,32.04384613908907,34.71720679763579,0.6345405454828033,2.098903179264937,0.09153703781126055,-2.2811944007579754,20.722755293018718,0.8000011444091832,-0.8914131461211205,-1.7259995460510282,-4.619755883391608,1.167756791289552,-3.17287771472132,-0.2791213773807364,1.5001028011829014,39.57786668679694,12.726865976304921,1.446878168670291,12,0.42500019073486683,2.105000495910648,0.6874995231628453,-1.2274999618530238,7.954999923706058,3,0.1728825688216118,1.3846156103372598,28.065000534057614,1.6862712098942731,28.489999771118164,1.3620674346486246,28.690000534057614,0.1728825688216118
5831,2022-12-30,28.43000030517578,28.739999771118164,28.43000030517578,28.63999938964844,1207237.0,-0.009062398886092393,-1.9523887375113533,-0.3499982515982062,31.757193202088246,33.33150515793271,0.664176588438707,2.1630381496025635,0.4585616087621105,-2.02438936210773,18.874268130156917,0.3099994659423828,-1.229195902135487,-1.7912497520446777,-4.668274250603297,1.0857747465139447,-3.229762001323987,-0.3527375027653683,1.3550845258518116,42.60868988325382,16.79703556941204,1.438512249279311,12,0.5874996185302699,2.3650007247924805,1.3374996185302734,-0.9674997329711914,7.5649986267089915,4,0.18360890484242476,1.0512831798897067,28.690000534057614,1.3846156103372598,28.065000534057614,1.6862712098942731,28.489999771118164,0.18360890484242476
5832,2023-01-02,28.70000076293945,28.98500061035156,28.604999542236328,28.63500022888184,1321427.0,0.009497026199979164,-5.079924317561016,-0.3095277020889709,34.61056186985314,32.378707226016225,0.2723165471976401,1.7130891071933654,0.3083442391616451,-2.2980433024054285,17.333236324568563,0.5550003051757777,-1.4770527039755947,-1.3512494087219267,-4.16188847876494,1.4593896613210902,-2.756568943743435,0.054070126299581744,0.7529688946335469,72.38102677192792,45.746795800130414,1.405319535021508,1,0.23999977111816406,2.095000267028812,1.0674991607666051,-1.2375001907348597,7.29999923706055,0,0.15574903439647292,-1.9523887375113533,28.43000030517578,1.0512831798897067,28.690000534057614,1.3846156103372598,28.065000534057614,0.15574903439647292
5833,2023-01-03,29.045000076293945,29.79999923706055,28.70000076293945,28.71500015258789,3275655.0,0.012020881678860285,-5.1111246509803525,5.076880190146979,24.400875080996485,31.072058075529633,-0.14604503833805182,1.1917328366542428,0.0726817076500268,-2.644727034993565,15.896609798270806,1.0999984741211009,-1.5529874059068902,-0.8555000305175788,-3.5327524767110603,1.821752415675899,-2.194126253614318,0.4831261925791601,-1.1049995422363317,59.40861896582661,37.30366411728586,1.3386262230967392,1,-0.10499954223633168,1.7500009536743164,1.216249942779541,-1.5824995040893555,6.469999313354492,1,0.1332415503208082,-5.079924317561016,28.70000076293945,-1.9523887375113533,28.43000030517578,1.0512831798897067,28.690000534057614,0.1332415503208082
5834,2023-01-04,29.920000076293945,30.38500022888184,28.989999771118164,29.26499938964844,4613734.0,0.0301256669892096,-1.3153536034645743,1.9848510244776356,36.55222301626864,31.46191791360959,-1.0411787239240589,0.2188737260538005,-0.7013531203367336,-3.516819497895508,15.156623269115233,1.3950004577636754,-1.581086970129185,0.08874998092651509,-2.5059138264405334,2.6834137882935636,-1.2085819227570092,1.3860818846100393,-1.942799568176273,80.66527984087709,58.615142912562,1.2973319036835251,1,-0.7574996948242188,0.8750009536743164,0.24624967575073242,-2.4574995040893555,6.429998397827148,2,0.1163102085799197,-5.1111246509803525,29.045000076293945,-5.079924317561016,28.70000076293945,-1.9523887375113533,28.43000030517578,0.1163102085799197
5835,2023-01-05,29.739999771118164,29.98500061035156,29.334999084472656,29.88500022888184,2157835.0,-0.006016052965133412,2.768111455108416,-0.22137451260742227,44.706915782299966,33.061935470526755,-0.9711430339708258,0.32703784296607097,-0.4162066766035153,-3.3112974579242653,14.71314661168311,0.6500015258789027,-1.5848851422259536,-0.03500032424926758,-2.583673385710995,2.5136727372124597,-1.3093368549801312,1.239336206481596,-1.6664872741699241,67.00764793172166,41.47413691862006,1.2743365307308645,1,-0.5774993896484375,1.0550012588500977,0.2687497138977051,-2.277499198913574,5.655000686645508,3,0.21250846169509674,-1.3153536034645743,29.920000076293945,-5.1111246509803525,29.045000076293945,-5.079924317561016,28.70000076293945,0.21250846169509674
5836,2023-01-06,30.45499992370605,30.65999984741211,29.479999542236328,29.7549991607666,2887203.0,0.024041700003046174,1.1261255069076912,-4.827576227933877,56.919059705481494,36.08369455052996,-1.6101238141947327,-0.4936035780513457,-0.9860867134694971,-4.00785541913406,14.112889650527539,1.1800003051757812,-1.5042719752843858,0.7309998512268017,-1.7131173405818423,3.175117043035449,-0.4910587446775203,1.9530584471311236,-2.2890279174804675,90.02433609427017,59.27043516755313,1.2220585959043235,1,-1.1549997329711879,0.3400011062622106,-0.446250438690182,-2.9924993515014613,5.335000991821293,4,0.20325071579590936,2.768111455108416,29.739999771118164,-1.3153536034645743,29.920000076293945,-5.1111246509803525,29.045000076293945,0.20325071579590936
5837,2023-01-09,31.17499923706055,31.32999992370605,30.440000534057614,30.79999923706055,4553046.0,0.023641415700482504,1.59853315438639,0.5357137018326903,64.14789369875922,39.672302449854364,-2.1686086664088258,-1.2883191965790566,-1.5484790714390257,-4.696575951671889,13.568528272009562,0.8899993896484375,-1.4130484119486368,1.456499195098882,-0.9732805348446227,3.8862789250423866,0.2416093301271296,2.6713890600706343,-2.8593855603637763,94.10643588949586,57.28769913503575,1.2148898649717532,1,-1.539999008178718,-0.6049985885620224,-0.7412486076355016,-3.414998054504398,4.66500091552734,0,0.15461106055438978,1.1261255069076912,30.45499992370605,2.768111455108416,29.739999771118164,-1.3153536034645743,29.920000076293945,0.15461106055438978
5838,2023-01-10,30.81999969482422,31.040000915527344,30.434999465942386,30.82999992370605,2781843.0,-0.011387315186019653,1.81394575173544,-0.026667277018219693,61.2903169099195,42.93654282275064,-1.6185487442244053,-1.011152340586186,-1.0188561294655045,-4.296157089354004,12.99270424046077,0.7399997711181641,-1.2129800702074967,1.117999649047853,-1.2750541474428658,3.5110534455385753,-0.07852724919750642,2.3145265472932124,-2.263235118366701,78.20511984506473,36.33910059227986,1.1965268982453605,1,-1.1649999618530273,-0.2499990463256907,-0.3862490653991699,-3.0599985122680664,5.400001525878913,1,0.16807269164398098,1.59853315438639,31.17499923706055,1.1261255069076912,30.45499992370605,2.768111455108416,29.739999771118164,0.16807269164398098
5839,2023-01-11,30.92499923706055,31.399999618530273,30.86000061035156,31.01499938964844,3718988.0,0.0034068638311492982,-3.9091397756235122,8.999809269505391,59.19027094547052,45.95281224568191,-1.425053247816198,-1.3130297742683972,-0.9584353518391389,-4.356022831407948,11.537046564663193,0.5799999237060547,-0.9703462992102878,1.3052492141723668,-0.7639158580200487,3.3744142863647824,0.27066667807616085,2.339831750268573,-2.14637583282315,76.99756616835481,32.1672777069473,1.0345825360962075,1,-1.009999275207523,-0.3549985885620224,-0.4912486076355016,-3.164998054504398,5.16500091552734,2,0.1484236140930031,1.81394575173544,30.81999969482422,1.59853315438639,31.17499923706055,1.1261255069076912,30.45499992370605,0.1484236140930031
5840,2023-01-12,31.38500022888184,31.81999969482422,30.774999618530273,31.020000457763672,3668918.0,0.014874729286008304,-1.444440478554076,-4.05554613656597,71.75240979502726,50.396725200452906,-1.6344455019539552,-1.9032986803224254,-1.2337828144796283,-4.767437612637774,10.101625677568604,1.0450000762939453,-0.7170114734439039,1.78600015640259,-0.1976631162179352,3.7696634290231152,0.7941685200923274,2.7778317927128526,-2.344239203215153,81.41028044543938,31.08153573469059,0.9918316363102632,1,-1.172500610351566,-0.8149995803833114,-0.9512495994567907,-3.624999046325687,3.850000381469723,3,0.15819653366356357,-3.9091397756235122,30.92499923706055,1.81394575173544,30.81999969482422,1.59853315438639,31.17499923706055,0.15819653366356357
5841,2023-01-13,31.795000076293945,31.920000076293945,31.209999084472656,31.68000030517578,4155255.0,0.013063560440404354,2.890418833119954,0.31506806364799944,76.11437932401894,55.008260473137994,-1.6951904052887592,-2.317940290883076,-1.4462056161733372,-5.132680067222797,10.247335295181164,0.7100009918212891,-0.3981881535182801,2.123499965667726,-0.0698702332282295,4.3168701645636816,1.0268148662197483,3.220185065115704,-2.4207304103283533,91.58249504217999,35.491387957677674,1.0966850994479773,1,-1.484999656677246,-1.2249994277954173,-1.3612494468688965,-4.034998893737793,3.12499809265136,4,0.11322536162388164,-1.444440478554076,31.38500022888184,-3.9091397756235122,30.92499923706055,1.81394575173544,30.81999969482422,0.11322536162388164
5842,2023-01-16,31.76499938964844,32.0,31.545000076293945,32.0,1892101.0,-0.0009435661762389191,2.8723297188494255,-2.0434876353805276,78.35497692520849,61.00316067805044,-1.3239223801637507,-2.236836238373346,-1.251976480698037,-5.045906190331099,10.893539516279771,0.4549999237060547,-0.10129311022481247,1.988249301910404,-0.3964696713261979,4.372968275147009,0.795889815292103,3.180608788528705,-2.0343274662368813,84.98399168323174,22.26943581523119,1.1923594866183023,1,-1.269999504089359,-1.194998741149913,-1.3312487602233922,-4.004998207092289,2.755001068115231,0,0.126711840176851,2.890418833119954,31.795000076293945,-1.444440478554076,31.38500022888184,-3.9091397756235122,30.92499923706055,0.126711840176851
5843,2023-01-17,32.264999389648445,32.575000762939446,31.75,31.940000534057614,3433582.0,0.015740595296940052,-1.3404279495593958,-1.3829702616713864,85.89742377534375,66.48596076239212,-1.47415449623427,-2.6481457435459177,-1.5966052334194885,-5.473993140578351,11.845454549077473,0.825000762939446,0.25945946690385213,2.345749378204353,-0.27670826064801446,4.96820701705672,1.0345205587781692,3.6569781976305364,-2.1712349739827346,82.77771243346874,12.387026314453934,1.311228819426183,1,-1.3099994659423935,-1.6949987411499166,-1.6787486076355052,-4.504998207092292,1.9949989318847514,1,0.11080120348883105,2.8723297188494255,31.76499938964844,2.890418833119954,31.795000076293945,-1.444440478554076,31.38500022888184,0.11080120348883105
5844,2023-01-18,32.455001831054695,32.990001678466804,32.22999954223633,32.334999084472656,2792592.0,0.0058888097009295315,-3.606047995561147,0.3692405204439247,84.76453678926651,70.93680754094396,-1.4156186864682994,-2.7337636503148275,-1.685787655466637,-5.600626242398366,13.186349518851104,0.7600021362304759,0.6108114280552037,2.3805017471313548,-0.45873609612749533,5.219739590390205,0.9608828255019297,3.80012066876078,-1.9146148728797137,75.84653048009177,1.4938610603180251,1.4196189216294244,1,-1.2200012207031286,-1.8850011825561666,-1.6062507629394602,-4.695000648498542,2.3599967956542898,2,0.11600675326555931,-1.3404279495593958,32.264999389648445,2.8723297188494255,31.76499938964844,2.890418833119954,31.795000076293945,0.11600675326555931
5845,2023-01-19,31.35000038146973,32.634998321533196,31.32500076293945,32.240001678466804,3554279.0,-0.03404718494046244,-1.7872272645185978,-7.4165077245847515,73.3226692504216,72.75943082371508,-0.06506374647040758,-1.5872792315976945,-0.4760594578734789,-4.428696846859459,13.993986054727541,1.3099975585937464,1.0064614841007682,1.1975003242492726,-1.6940598478032918,4.089060496301837,-0.2482797617770096,2.6432804102755547,-0.31969047923638527,7.865229942329745,-67.59043982751653,1.4457800860262815,1,0.36250019073486683,-0.8849992752075231,-0.27749919891357777,-3.4849996566772496,2.245000839233395,3,0.15119616310817863,-3.606047995561147,32.455001831054695,-1.3404279495593958,32.264999389648445,2.8723297188494255,31.76499938964844,0.15119616310817863
5846,2023-01-20,31.1299991607666,31.60000038146973,30.96500015258789,31.60000038146973,4040476.0,-0.007017582712157355,1.7021216154794885,0.5280904896306841,69.56518934797289,73.3613525625166,0.2913990889608833,-1.2552139091330687,-0.21475381717960929,-4.133745266368646,15.148685317336119,0.6350002288818395,1.2530497165868155,0.8654991149902358,-1.9935046753990306,3.7245029053795022,-0.5640027802043974,2.295001010184869,1.8600025177002024,8.148093029564324,-64.90002588274437,1.4295018951946326,1,0.5825014114379954,-0.6649980545043945,0.09750175476074219,-3.2349987030029297,2.680002212524414,4,0.13186641696921497,-1.7872272645185978,31.35000038146973,-3.606047995561147,32.455001831054695,-1.3404279495593958,32.264999389648445,0.13186641696921497
5847,2023-01-23,31.95499992370605,32.110000610351555,31.38999938964844,31.55500030517578,2771863.0,0.026501792007087577,1.028169619471058,-0.8510608077397431,71.7488574450675,74.52341262197749,-0.4596612740108803,-1.9215882450713764,-0.9733437198791712,-4.894843238309846,16.701029508188142,0.9800014495849538,1.4734209213195903,1.5272499084472635,-1.3260682992427384,4.380568116137269,0.10059080460226255,2.9539090122922644,0.9945017242431753,48.888840747340666,-24.815317746560467,1.4266591038450025,1,-0.07249927520751243,-1.489998817443844,-0.8749990463256836,-4.059999465942379,1.5599994659423935,0,0.0927866766489851,1.7021216154794885,31.1299991607666,-1.7872272645185978,31.35000038146973,-3.606047995561147,32.455001831054695,0.0927866766489851
5848,2023-01-24,31.69499969482422,32.540000915527344,31.61000061035156,32.334999084472656,2756523.0,-0.008136449053437467,-1.2963039710647162,-1.6000000000000143,64.60903476331475,75.12549749062686,-0.06983326874990681,-1.4853193381369287,-0.7217647037109458,-4.561983560511713,18.3611394360722,0.9300003051757848,1.563189791363051,1.1069996833801277,-1.6463413412177843,3.8603407079780396,-0.26967082891882654,2.483670195679082,1.2148119232177805,36.049332946526334,-35.255182505671684,1.3766705122989555,1,0.18750095367431996,-1.2299985885620117,-0.3699989318847656,-3.799999237060547,2.0849990844726562,1,0.08913080265467799,1.028169619471058,31.95499992370605,1.7021216154794885,31.1299991607666,-1.7872272645185978,31.35000038146973,0.08913080265467799
5849,2023-01-25,32.125,32.125,31.489999771118164,31.70000076293945,2377500.0,0.013566818404039838,1.9882417355557351,-0.6640619412059279,68.85373741942777,74.80342278222692,-0.3483447218165878,-1.6817851798988492,-1.1837326126499512,-4.918119723988653,19.75890902846231,0.6350002288818359,1.5568749804053539,1.3340000152587876,-1.2281485530121543,3.8961485835297296,0.052925731123316666,2.6150742993942586,0.745915388732918,69.46114486728523,-2.288295240099032,1.28107428413547,1,-0.1474990844726527,-1.659998893737793,-0.8424992561340368,-4.229999542236328,1.4949989318847727,2,0.0664590917208776,-1.2963039710647162,31.69499969482422,1.028169619471058,31.95499992370605,1.7021216154794885,31.1299991607666,0.0664590917208776
5850,2023-01-26,33.650001525878906,33.72499847412109,32.889999389648445,33.080001831054695,6200818.0,0.04747086461879868,1.319462546756955,1.3411781601457387,72.38961515975598,74.3895600973088,-1.6966932659087348,-2.9683311312760985,-2.7131628451096503,-6.362753004464519,21.63953340610204,1.5999984741210866,1.6405132504492101,2.611001491546631,-0.05304709883137804,5.27505008192464,1.2789771963576229,3.9430257867356353,-2.6850013732910156,97.28271761409916,26.69468365107234,1.3320242951890047,1,-1.305002212524414,-2.817502021789558,-2.4275007247924805,-5.755001068115234,0.5999984741210938,3,0.03462101182771482,1.9882417355557351,32.125,-1.2963039710647162,31.69499969482422,1.028169619471058,31.95499992370605,0.03462101182771482
5851,2023-01-27,33.650001525878906,33.650001525878906,33.650001525878906,33.650001525878906,0.0,0.0,1.0,0.0,69.29071700752112,73.38242010645465,-1.5711083007958067,-2.6954052111113214,-2.711880026390304,-6.284682433888971,23.62178906195786,0.0,1.7514836816843733,2.350001430511476,-0.2600808146703457,4.960083675693294,1.0449603079205687,3.655042553102387,-2.629801406860352,96.78813800224174,27.969833577360987,1.3050411225909095,1,-1.305002212524414,-2.817502021789558,-2.4275007247924805,-5.755001068115234,1.30999755859375,4,-0.0016344815061444251,1.319462546756955,33.650001525878906,1.9882417355557351,32.125,-1.2963039710647162,31.69499969482422,-0.0016344815061444251
5852,2023-01-30,33.169998168945305,34.10499954223633,32.889999389648445,34.075000762939446,4475768.0,-0.014264586483434427,1.5181346330972842,-100.0,67.96631523688693,71.39007471329278,-0.9731880313793511,-1.9640482413376041,-2.243237464734065,-5.7400236284048205,25.623196038412534,1.2150001525878835,1.7432940057052235,1.6464982032775808,-0.7856274309205205,4.078623837475682,0.43043538617853017,2.8625610203766314,-2.095702082824701,64.24468622835788,-3.246366715488037,1.21606281709905,1,-0.634998321533196,-2.1474981307983327,-2.1074972152709925,-5.2749977111816335,1.2600021362304759,0,0.019294640930818563,1.0,33.650001525878906,1.319462546756955,33.650001525878906,1.9882417355557351,32.125,0.019294640930818563
5853,2023-01-31,32.915000915527344,33.169998168945305,32.36999893188477,32.799999237060554,3441477.0,-0.007687587202121038,1.5600131836742295,-0.12707331363465058,64.87293484917427,69.1798967199492,-0.6887177458143725,-1.4801422395629054,-1.9837778920886322,-5.429180902502761,26.991022855606744,0.7999992370605327,1.6644926325036202,1.1980009078979492,-1.0092519497958037,3.4052537655917057,0.09437447905106922,2.3016273367448257,-1.7194766911621109,54.49335637225905,-11.307939593002054,1.103626428846878,1,-0.3800010681152344,-1.892500877380371,-2.0,-5.020000457763672,2.5900001525878906,1,0.018228724211824643,1.5181346330972842,33.169998168945305,1.0,33.650001525878906,1.319462546756955,33.650001525878906,0.018228724211824643
5854,2023-02-01,33.400001525878906,33.52000045776367,33.115001678466804,33.150001525878906,3580022.0,0.014734941420669001,-1.5312447845886763,2.173881314890505,65.00371101622193,68.25556802726035,-1.1460976008276305,-1.7824494099994972,-2.463907716886517,-5.834191519602783,28.040368493703394,0.6049995422363281,1.5912369162556672,1.509001445770263,-0.6499261363160116,3.667929027856534,0.42953765472712746,2.5884652368133985,-2.088098288798829,59.36612286179132,-4.276472911584868,1.0794637910431357,2,-0.8650016784667969,-2.3775014877319336,-2.6925010681152344,-4.747500419616699,2.454998016357422,2,0.01137716275622136,1.5600131836742295,32.915000915527344,1.5181346330972842,33.169998168945305,1.0,33.650001525878906,0.01137716275622136
5855,2023-02-02,36.060001373291016,36.47000122070313,34.68000030517578,36.0,9618599.0,0.07964071035598885,3.06817896110309,0.2400054931640625,73.78693077193603,68.7246504077007,-3.4282386759018237,-4.157870018439368,-5.08851047220945,-8.396165164556301,29.691959819136848,3.069999694824226,1.4917108414074995,3.853001213073732,1.221361824563786,6.484640601583678,2.5371815188187625,5.168820907328705,-4.636374284004688,90.00000930413431,28.656830773886732,1.3158196942549722,2,-2.1300010681152273,-3.835000991821289,-5.767500877380371,-7.407500267028809,-0.4500007629394531,3,-0.0676650679002333,-1.5312447845886763,33.400001525878906,1.5600131836742295,32.915000915527344,1.5181346330972842,33.169998168945305,-0.0676650679002333
5856,2023-02-03,36.64500045776367,36.93000030517578,35.2599983215332,35.79999923706055,6095241.0,0.01622293572362299,1.3604253047711992,14.083031343378472,75.63023593802401,69.15591468469586,-3.5186934552041933,-4.485316959916162,-5.635904199257315,-8.87762342852687,30.967250518321315,1.6700019836425781,1.4256349060272058,4.128500270843503,0.9626700606242835,7.294330481062726,2.5455851657338897,5.711415375953113,-4.918590920592337,93.75000522847603,33.93500748638647,1.5829151051096113,2,-2.435000419616699,-3.9650001525878906,-6.689999580383301,-7.817500114440918,-2.5600013732910156,4,-0.06535681342190469,3.06817896110309,36.060001373291016,-1.5312447845886763,33.400001525878906,1.5600131836742295,32.915000915527344,-0.06535681342190469
5857,2023-02-06,35.99499893188477,36.22999954223633,35.43000030517578,36.03499984741211,3289965.0,-0.01773779554534538,2.7209240432213764,-0.04733829318501091,69.28643140751146,69.67562542293994,-2.4980481686953695,-3.642448535900513,-4.947015569192917,-8.121620306932638,31.83511716432109,1.2150001525878906,1.4932182063244142,3.2374987602233958,-0.21886054240275854,6.69385806284955,1.5093191089103186,4.965678411536473,-3.852302133273085,79.49559009417125,21.652249131216173,1.7281796513130767,2,-1.7849988937378,-3.227499008178718,-6.0887484550476145,-7.167498588562019,-1.0750007629394673,0,-0.02875399022432812,1.3604253047711992,36.64500045776367,3.06817896110309,36.060001373291016,-1.5312447845886763,33.400001525878906,-0.02875399022432812
5858,2023-02-07,36.0,36.36000061035156,35.72999954223633,36.04499816894531,3138321.0,0.00013893785980356732,-1.153853176311019,1.1249284760635223,68.68737527338304,69.65714074004609,-2.0430097568553336,-3.4145447646201745,-4.881321216196525,-8.02310716378323,32.774943433604484,0.6300010681152344,1.6314325805409382,2.983499813079831,-0.63411120781835,6.601110833978012,1.1746943026307406,4.792305323528922,-3.4743189208631833,75.62252582046014,19.22795527923512,1.808805510449091,2,-1.3500003814697266,-3.184999465942383,-6.1324992179870605,-7.172499656677246,-2.75,1,-0.04361110263400603,2.7209240432213764,35.99499893188477,1.3604253047711992,36.64500045776367,3.06817896110309,36.060001373291016,-0.04361110263400603
5859,2023-02-08,35.51499938964844,36.56999969482422,35.4900016784668,36.435001373291016,2631588.0,-0.013472239176432255,-1.2268059886974543,20.445320447609358,73.4912325506792,69.7795426723709,-1.1472089752232009,-2.7068216548068307,-4.328513862892073,-7.435004476860431,33.415301269877,1.0799980163574219,1.6890328283646951,2.2689991950988784,-1.3722408218739517,5.910239212071705,0.44837918661246334,4.089619203585293,-2.636972772428507,37.11107042100694,-24.371973139878683,1.820620008486414,2,-0.8649997711181641,-2.554999351501465,-5.647498607635498,-6.687499046325684,-1.6100006103515625,2,-0.0002815239111652046,-1.153853176311019,36.0,2.7209240432213764,35.99499893188477,1.3604253047711992,36.64500045776367,-0.0002815239111652046
5860,2023-02-09,36.349998474121094,36.6349983215332,35.73500061035156,35.779998779296875,3326515.0,0.023511167079339312,-1.7272821852566844,-0.6195635498169364,77.53162665964898,70.6951993003851,-1.7421412767514965,-3.3210559734371117,-5.114264303815823,-8.171138436268986,33.81772786626491,1.1199989318847656,1.8802330663054718,2.855748367309573,-0.9255744633056224,6.637071197924769,0.9650869520019754,4.746409782617171,-3.147813961864692,65.26939268721118,-2.8378821197239716,1.8906614153075982,2,-1.6999988555908203,-3.217498779296875,-6.3712477684021,-7.52249813079834,-1.8799972534179688,3,-0.013617577789918567,-1.2268059886974543,35.51499938964844,-1.153853176311019,36.0,2.7209240432213764,35.99499893188477,-0.013617577789918567
5861,2023-02-10,35.39500045776367,36.1349983215332,35.064998626708984,36.0099983215332,3480465.0,-0.02627229866425773,1.4739938435485151,-1.0789441983108243,67.89802098241732,70.68761104988847,-0.5739402304063717,-2.1950687605007744,-4.146050940275771,-7.103941673933335,33.90068021227257,1.2849998474121094,2.0046237738806454,1.720750331878662,-2.0627265500779757,5.5042272138353,-0.17098810909966033,3.612488772856981,-1.8945906820737193,21.01922899364865,-47.47346765782473,1.8917384409783198,2,-0.7450008392333984,-2.190000534057617,-5.416249752044678,-6.567500114440918,-0.9300003051757812,4,0.006074308512707738,-1.7272821852566844,36.349998474121094,-1.2268059886974543,35.51499938964844,-1.153853176311019,36.0,0.006074308512707738
5862,2023-02-13,35.790000915527344,35.88999938964844,35.2599983215332,35.310001373291016,1974112.0,0.011159781117534351,-1.1723963300338716,-0.7804897716135916,71.01077509772594,71.36959329972754,-0.6238098978284654,-2.3959044131174494,-4.515720033161827,-7.370294178761348,33.93305324428388,0.6300010681152344,1.9902612132523956,1.9145007133483887,-1.8695640301255452,5.6985654568223225,0.02246834161142175,3.8065330850853556,-2.0152238974785277,46.17849870980596,-25.32676223082938,1.8920323717369674,2,-0.7674999237060547,-2.1075010299682617,-5.742500305175781,-6.96250057220459,-1.1800003051757884,0,-0.04763905525118273,1.4739938435485151,35.39500045776367,-1.7272821852566844,36.349998474121094,-1.2268059886974543,35.51499938964844,-0.04763905525118273
5863,2023-02-14,35.84000015258789,36.31999969482422,35.435001373291016,35.60499954223633,3225824.0,0.0013970169260000276,-2.078271369052358,0.48958507180379723,69.83448738258049,71.90634622932293,-0.24056224754477995,-2.2813047565475415,-4.537995208591774,-7.290527685760331,33.66975507145503,0.8849983215332031,2.0324311550812055,1.785749912261963,-2.015702970201609,5.587202794725535,-0.11497652896981947,3.6864763534937453,-1.8128052715689194,49.36316410976611,-21.475315453213902,1.9007264412317852,2,-0.034999847412109375,-2.1575002670288086,-5.737499713897712,-7.012499809265137,-0.7649993896484446,1,-0.025669698095025062,-1.1723963300338716,35.790000915527344,1.4739938435485151,35.39500045776367,-1.7272821852566844,36.349998474121094,-0.025669698095025062
5864,2023-02-15,36.22000122070313,36.35499954223633,35.75,35.89500045776367,3211414.0,0.010602708328610433,1.033620772559705,1.382978378027431,65.63259922852174,71.00030939116579,-0.1994539598057301,-2.4925748026961685,-4.8609452945079425,-7.540828512918381,33.14151210280022,0.6049995422363281,2.1440159439948587,1.977501010894784,-1.863183684033018,5.818185705822586,0.05715866343088294,3.897843358358685,-1.9605819057516172,73.56705850337536,5.822703170257256,1.9203423474639003,2,-0.2225017547607493,-2.3675012588501048,-6.107501029968272,-7.392500877380378,-0.3300018310546946,2,-0.08199892657666441,-2.078271369052358,35.84000015258789,-1.1723963300338716,35.790000915527344,1.4739938435485151,35.39500045776367,-0.08199892657666441
5865,2023-02-16,36.09000015258789,36.68999862670898,35.78499984741211,36.5,3660103.0,-0.003589206618826224,1.2911445582419725,-1.2615350305761663,64.61076621485739,69.7759238663695,-0.07235942733450429,-2.096759235920956,-4.660042897797602,-7.278331020176637,33.86167946652239,0.9049987792968679,2.317294408799796,1.6104999542236342,-2.0598621615102957,5.280862069957568,-0.22468110364333427,3.4456810120906027,-1.6169343584184332,63.07701697716374,-0.9524549183190061,1.8351810578669663,2,-0.21250152587890625,-2.2375001907348633,-5.847499847412113,-7.262499809265137,-1.9350013732910156,3,-0.0605431245234932,1.033620772559705,36.22000122070313,-2.078271369052358,35.84000015258789,-1.1723963300338716,35.790000915527344,-0.0605431245234932
5866,2023-02-17,35.23500061035156,35.5099983215332,34.889999389648445,35.45000076293945,4342803.0,-0.023690760283219814,2.7015384265005213,0.5243908112282399,61.83382694868766,68.94785670427797,0.627596562962097,-0.9680893754988205,-3.762280516090229,-6.2819274947590955,34.67383005714954,1.200000762939446,2.4557144032365983,0.5502503395080538,-2.7742669618855373,3.874767640901645,-1.1120083111887453,2.212508990204853,-0.5653800553016026,19.166742607431214,-42.983397613216155,1.662258650696796,2,0.5549983978271484,-1.2875003814697266,-4.843750476837162,-6.407500267028809,-0.5849990844726562,4,-0.021711348840552924,1.2911445582419725,36.09000015258789,1.033620772559705,36.22000122070313,-2.078271369052358,35.84000015258789,-0.021711348840552924
5867,2023-02-20,34.919998168945305,35.220001220703125,34.72999954223633,35.220001220703125,2042465.0,-0.008940043591590396,2.2666446264177815,1.3953620411277632,61.41147648045794,68.13942350506407,0.865042355668372,-0.4422413355431729,-3.4011686917638,-5.832543583719051,35.08614048748077,0.5050010681152344,2.2528961079953547,0.08699798583983664,-2.9793976868011995,3.153393658480873,-1.4461998504806814,1.6201958221603547,2.010002136230476,9.693812013187632,-51.21793401703115,1.5331978363205174,2,0.7900009155273509,-0.9724979400634695,-4.479997634887692,-6.0924978256225515,-1.354999542236321,0,-0.013029726237558936,2.7015384265005213,35.23500061035156,1.2911445582419725,36.09000015258789,1.033620772559705,36.22000122070313,-0.013029726237558936
5868,2023-02-21,34.52000045776367,34.93000030517578,34.299999237060554,34.71500015258789,2550873.0,-0.011454688778802846,1.0160034179687272,0.6499923706830628,56.43677490613434,66.24448376678131,1.1544244209709262,0.1899908194664306,-2.954406803695896,-5.305193636428932,35.049502106103716,0.6300010681152273,1.9423404275010299,-0.4542497634887681,-3.149864400898757,2.2413648739212206,-1.8020570821937625,0.8935575552162263,2.365999832153321,9.205074346712733,-49.758156993584635,1.3478073187049937,2,0.9749984741210938,-0.5725002288818359,-3.987500190734867,-5.692500114440918,1.3600006103515625,1,0.0026071886267209354,2.2666446264177815,34.919998168945305,2.7015384265005213,35.23500061035156,1.2911445582419725,36.09000015258789,0.0026071886267209354
5869,2023-02-22,34.259998321533196,34.49499893188477,33.81999969482422,34.439998626708984,2898788.0,-0.007531927369137659,3.655152455867859,0.9230799327047589,35.7142684140797,61.59811062838473,1.3607842854657406,0.6515479468705507,-2.695475412514959,-4.944004875448194,34.98411663306923,0.7000007629394531,1.7277790243181599,-0.8210018157959027,-3.190950731969224,1.5489471003774185,-2.005976273882567,0.36397264229076143,2.522561926269539,15.330968308759111,-38.06609225927131,1.1849744580866615,2,0.9950008392334055,-0.3124980926513601,-3.497498035430908,-5.127497673034661,3.5800018310546946,2,0.02378874726605007,1.0160034179687272,34.52000045776367,2.2666446264177815,34.919998168945305,2.7015384265005213,35.23500061035156,0.02378874726605007
5870,2023-02-23,34.814998626708984,35.150001525878906,34.314998626708984,34.330001831054695,2620537.0,0.016199659438598246,-2.2427095292766936,-2.6944220743439393,35.40669390695312,57.987963175555365,0.6315614515053412,0.1984773907283639,-3.2202961731440283,-5.405858701400277,34.096570945293635,0.8900032043457102,1.5242403854223738,-0.32425136566162394,-2.6015657454321257,1.9530630141088778,-1.4629085555468748,0.814405824223627,1.7898079879150401,58.87572428519513,10.145865368394055,1.1386571898852524,2,0.4400005340576172,-0.8674983978271484,-3.9124979972839355,-5.274997711181641,2.865001678466797,3,0.030877518464548892,3.655152455867859,34.259998321533196,1.0160034179687272,34.52000045776367,2.2666446264177815,34.919998168945305,0.030877518464548892
5871,2023-02-24,33.595001220703125,35.09999847412109,33.595001220703125,34.93000030517578,7650499.0,-0.03504229367023193,-1.2546790794429004,-2.7525936180086767,32.45615747337659,53.704116772849886,1.7538094219520346,1.4905650888805795,-1.9367672894683068,-4.100460090624306,32.9043138594197,1.5049972534179616,1.2756664657156307,-1.5414987564086928,-3.826505067474045,0.7435075546566594,-2.6840019119413725,-0.39899560087601316,2.842716978732909,0.0,-42.985981009795765,1.142503155532678,2,1.5474987030029297,0.35249900817871094,-2.506250381469723,-3.6075000762939453,3.2749977111816477,4,0.016669073917123356,-2.2427095292766936,34.814998626708984,3.655152455867859,34.259998321533196,1.0160034179687272,34.52000045776367,0.016669073917123356
5872,2023-02-27,33.810001373291016,34.15999984741211,33.709999084472656,33.84999847412109,3215448.0,0.006399766178766919,-2.7499801319240245,0.02996039570009926,34.46809316519811,49.77451741536296,1.3727714358051628,1.3976278945906415,-2.0623448036497294,-4.2130125376171925,32.58133121458039,0.5649986267089844,0.8840907782379901,-1.3584987640380888,-3.543275988715486,0.8262784606393083,-2.4508873763767838,-0.2661101516993938,2.400299467846388,13.826373658723268,-23.99728658147187,1.0923886123386974,2,1.332498550415039,0.34999847412109375,-2.7212505340576136,-3.2875003814697266,2.684997558593757,0,0.024844724000853358,-1.2546790794429004,33.595001220703125,-2.2427095292766936,34.814998626708984,3.655152455867859,34.259998321533196,0.024844724000853358
5873,2023-02-28,33.514999389648445,33.814998626708984,33.279998779296875,33.700000762939446,4165699.0,-0.008725287538012827,1.5783305297410584,4.625369575584634,35.422741821757,46.417866592389096,1.4564503691593984,1.8339105529228306,-1.6716061730988763,-3.806258733230294,32.67566069177339,0.5349998474121094,0.6465833309039226,-1.6835006713867102,-3.7513371099175146,0.3843357671440941,-2.7174188906521124,-0.649582452121308,2.486077481854217,12.566859101201905,-24.299883056196798,1.033918219265403,2,1.469999313354485,0.695000648498528,-2.3412485122680735,-2.9924983978271555,1.9750022888183523,1,0.0014918465752973287,-2.7499801319240245,33.810001373291016,-1.2546790794429004,33.595001220703125,-2.2427095292766936,34.814998626708984,0.0014918465752973287
5874,2023-03-01,33.779998779296875,34.365001678466804,33.575000762939446,34.049999237060554,3066828.0,0.007906889287614849,-1.3235440964450136,1.459451100068196,29.570752617221615,42.52453174820734,0.9040037490446196,1.6852425310585204,-1.8337202354223834,-3.9452546281407237,32.698210365704874,0.8500022888183594,0.32753840526252986,-1.4375011444091825,-3.441763959834219,0.5667616710158541,-2.439632552121701,-0.43536973669666423,1.9489702829852078,26.737928642826542,-6.266070963456887,1.0021314077125167,3,0.6149997711181641,0.43000125885009766,-2.606247901916504,-2.9849977493286133,1.5149993896484375,2,0.06216703270295598,1.5783305297410584,33.514999389648445,-2.7499801319240245,33.810001373291016,-1.2546790794429004,33.595001220703125,0.06216703270295598
5875,2023-03-02,33.61999893188477,33.61999893188477,32.209999084472656,32.5,4763901.0,-0.004736526145470488,1.5178592715964672,-4.148137159326836,33.84894778275614,39.4151007297705,0.7563233647113847,1.7424048502094323,-1.5847577028198003,-3.6611378864632513,31.02734932821268,1.5699996948242188,0.0027233213682009705,-1.4755008697509666,-3.5593030595128425,0.6083013200109093,-2.517401964631901,-0.4335997748700322,1.8640731020987928,48.78893235972772,13.6795046858728,1.0419010948809369,3,0.0950012207031179,0.950000762939446,-2.3987479209899973,-2.824997901916511,1.7050018310546804,3,0.12552056379457288,-1.3235440964450136,33.779998779296875,1.5783305297410584,33.514999389648445,-2.7499801319240245,33.810001373291016,0.12552056379457288
5876,2023-03-03,34.25,34.439998626708984,33.93000030517578,34.0,3022923.0,0.018738878290615935,-1.6153801009429163,0.22321449858821865,36.56195450859671,36.65404273289704,-0.03139525181121172,0.9736985835995853,-2.0876270222586584,-4.172796566473803,29.02262099067634,0.8199996948242116,-0.2874931886235359,-0.7257497787475558,-2.707387390227886,1.2558878327327747,-1.7165685844877245,0.26506902699261303,0.8411832800422587,91.4798804613903,55.38417128135723,0.9908188057401665,3,-0.5699996948242188,0.31999969482421875,-2.6612505912780797,-3.4175004959106516,1.3100013732910156,4,0.10014599431170157,1.5178592715964672,33.61999893188477,-1.3235440964450136,33.779998779296875,1.5783305297410584,33.514999389648445,0.10014599431170157
5877,2023-03-06,34.959999084472656,35.02000045776367,34.27000045776367,34.450000762939446,3119140.0,0.020729900276573954,1.3809483442425416,2.039993286132841,43.11423609680849,35.17376064297194,-0.8215145247099187,0.1920296707728113,-2.6531753780789273,-4.754093557129906,27.065194708871733,0.7700004577636719,-0.5650897668753601,0.035999298095703125,-1.8867473241995043,1.9587459203909106,-0.9253740130519006,0.9973726092433068,-2.75,97.864720855252,60.82631481759763,0.9613733111476048,3,-1.279998779296875,-0.3899993896484375,-3.371249675750736,-4.127499580383308,1.3050003051757812,0,0.05463386434298956,-1.6153801009429163,34.25,1.5178592715964672,33.61999893188477,-1.3235440964450136,33.779998779296875,0.05463386434298956
5878,2023-03-07,34.43000030517578,35.27000045776367,34.15999984741211,34.759998321533196,3477626.0,-0.015160148546235819,-1.5517286738429834,-0.6470570635709942,36.31497962578636,35.240506333161576,-0.3415415831632558,0.6307142936930745,-1.9754586323297332,-4.107307135079935,25.01203688740373,1.1100006103515625,-0.7862980110008237,-0.4154994964599581,-2.2806112216289947,1.4496122287090785,-1.34805535904448,0.5170563661245637,-2.1638011932373047,72.5490269409757,38.4734692386617,0.9325558625845183,3,-0.6900005340576172,0.1399993896484375,-2.6512503623962402,-3.4075002670288086,1.6699981689453125,1,0.059976724031529205,1.3809483442425416,34.959999084472656,-1.6153801009429163,34.25,1.5178592715964672,33.61999893188477,0.059976724031529205
5879,2023-03-08,35.505001068115234,35.630001068115234,34.259998321533196,34.259998321533196,4076955.0,0.031222792721783632,-1.2008027698624124,-3.7727582738970127,46.09219080314022,36.42778376607125,-1.3649003316449964,-0.4691262724315237,-2.873503109686858,-5.063113187432158,23.2203673926038,1.3700027465820384,-0.9663021175029485,0.6600011825561509,-1.2043601740929972,2.524362539205299,-0.2721794957684196,1.5921818608807214,-3.1186499023437477,96.3450313596934,63.214133965480826,0.9321806783245729,3,-1.585000991821289,-0.9350013732910156,-3.7262511253356934,-4.482501029968262,0.7350006103515625,2,-0.0004224585043571816,-1.5517286738429834,34.43000030517578,1.3809483442425416,34.959999084472656,-1.6153801009429163,34.25,-0.0004224585043571816
5880,2023-03-09,35.85499954223633,35.959999084472656,35.025001525878906,35.59000015258789,2159095.0,0.009857723238752447,2.9368444722851317,0.21285044581303308,54.44125338499753,38.8705722006958,-1.7342337540425987,-0.9044835851059148,-3.058978530790583,-5.291070811296851,21.38422577352039,0.93499755859375,-1.0586152895043313,1.0347496032714858,-0.7572256598083555,2.826724866351327,0.13876197173156868,1.930737234811403,-3.2740293823242155,94.82760564650702,57.45467620133976,0.8959876315399201,3,-1.7700004577636719,-1.2849998474121094,-4.076249599456787,-4.8324995040893555,0.8500022888183594,3,-0.015618501755420344,-1.2008027698624124,35.505001068115234,-1.5517286738429834,34.43000030517578,1.3809483442425416,34.959999084472656,-0.015618501755420344
5881,2023-03-10,35.61000061035156,35.814998626708984,34.505001068115234,35.10499954223633,4674071.0,-0.006833047971348094,1.8633917143679049,1.9056687971440087,54.992784642273996,41.15109347592645,-1.3112394022030784,-0.6772757930328197,-2.6405294790660108,-4.933238120277473,20.05708116670903,1.3499984741210938,-0.9539530637269849,0.7790006637573228,-1.0299908897066103,2.587992217221256,-0.12549511297464733,1.683496440489293,-2.7587081364746098,80.55563208500844,38.042279413243165,0.9044957767319683,3,-1.5250015258789062,-1.0400009155273438,-2.5325002670288086,-3.4049997329711914,0.15999984741210938,4,-0.008003365417782682,2.9368444722851317,35.85499954223633,-1.2008027698624124,35.505001068115234,-1.5517286738429834,34.43000030517578,-0.008003365417782682
5882,2023-03-13,34.084999084472656,35.78499984741211,33.560001373291016,35.70500183105469,4856103.0,-0.04282509125921219,1.5,-3.207919445850298,47.29308412226592,42.47002039820522,0.2870602575783394,0.7519972160961856,-0.9649265720389053,-3.2994526972359424,18.365152671056173,2.2249984741210938,-0.9235444484070428,-0.6607507705688462,-2.439906244859664,1.1184047037219713,-1.550328507714255,0.22882696657656254,-0.9850100817480438,21.874925494122976,-23.825102266865727,0.8895777371454089,3,0.0,0.36499977111816406,-0.6399989128112793,-1.649998664855957,0.69000244140625,0,0.04327423583503309,1.8633917143679049,35.61000061035156,2.9368444722851317,35.85499954223633,-1.2008027698624124,35.505001068115234,0.04327423583503309
5883,2023-03-14,34.919998168945305,35.084999084472656,33.939998626708984,34.404998779296875,3351234.0,0.02449755337834314,1.7100563400628408,-0.3179003188327944,53.83275315355072,45.16579823557512,-0.36618953817325206,-0.1638613257084245,-1.6476384994557591,-4.028090756983225,16.33419545646794,1.1450004577636719,-0.7410314601429704,0.22024841308593324,-1.4858570958864448,1.9263539220583112,-0.6328043414002522,1.0733011675721187,-1.5912083596808486,56.66658719373088,6.830748047804882,0.8530527544861879,3,-0.8349990844726491,-0.4699993133544851,-1.4312481880187917,-2.484997749328606,-0.2799987792968608,1,0.038516646369679775,1.5,34.084999084472656,1.8633917143679049,35.61000061035156,2.9368444722851317,35.85499954223633,0.038516646369679775
5884,2023-03-15,33.25,34.889999389648445,33.134998321533196,34.799999237060554,6513412.0,-0.04782354686462875,1.0289035057738654,-3.0097108233830663,41.953730148363334,46.06632960953147,1.3641802139595427,1.3409757999333465,0.13017295223760073,-2.270661541300665,14.371228233013605,1.7849998474121094,-0.6179492031572238,-1.3012496948242216,-2.966741277858418,0.3642418882099747,-2.1339954863413197,-0.46850390330712344,2.7099990844726562,4.070854775527311,-42.77823157266944,0.832745791517097,3,1.2974987030029297,1.1999988555908203,0.4825000762939453,-0.8149995803833008,0.865001678466804,2,0.08571423982319071,1.7100563400628408,34.919998168945305,1.5,34.084999084472656,1.8633917143679049,35.61000061035156,0.08571423982319071
5885,2023-03-16,33.904998779296875,34.130001068115234,32.60499954223633,33.830001831054695,5132007.0,0.01969921140742481,4.809512737418801,-0.04838515171427177,51.69212714441468,47.74745990240013,0.8424530646647312,0.5416602568982398,-0.4013756892954632,-2.8314571547238003,12.247079081047765,1.5250015258789062,-0.45991688052450996,-0.5370008468627958,-2.0578746425880325,0.9838729488624409,-1.2974377447254142,0.22343605099982256,1.99850028991699,40.49843015061522,-11.769610640631797,0.7604368978626169,3,0.3775005340576172,0.5450000762939453,-0.09999895095825195,-1.4699983596801758,-0.06999969482421875,3,0.06886898638072592,1.0289035057738654,33.25,1.7100563400628408,34.919998168945305,1.5,34.084999084472656,0.06886898638072592
5886,2023-03-17,34.470001220703125,35.28499984741211,34.02000045776367,34.5,9094887.0,0.016664281425995853,-1.7204279022453384,-0.4000000000000379,53.470031355934594,48.898103820080806,0.3485985033215684,-0.08811002334847728,-0.8568674592955858,-3.2834046437776365,10.755436192823757,1.3800010681152344,-0.260625084039269,0.06625156402587606,-1.4084254612416984,1.5409285892934506,-0.6710869486079147,0.8035900766596669,1.3015578674316401,58.647845895841975,1.454519080520278,0.7373385126337885,3,-0.1875019073486328,-0.020002365112304688,-0.5787515640258789,-2.035000801086426,-0.5550003051757812,4,0.06483900583702895,4.809512737418801,33.904998779296875,1.0289035057738654,33.25,1.7100563400628408,34.919998168945305,0.06483900583702895
5887,2023-03-20,34.46500015258789,34.560001373291016,33.025001525878906,34.0,4200912.0,-0.00014508465152685002,3.6870038729215806,-15.50063580874873,55.151849404646384,50.991089351065256,0.30843511438783366,-0.1253719112211371,-0.7633672408632464,-3.1636711003028495,9.62175678232011,1.5349998474121094,-0.08525688021100564,0.08400039672851278,-1.3710511667732987,1.5390519602303243,-0.643525385022393,0.8115261784794185,1.1798965537109396,69.40299994591102,6.29354307355581,0.7275257817509059,3,-0.18250083923339844,-0.015001296997070312,-0.5375003814697266,-2.0299997329711914,-2.0649986267089844,0,0.03786450890463122,-1.7204279022453384,34.470001220703125,4.809512737418801,33.904998779296875,1.0289035057738654,33.25,0.03786450890463122
5888,2023-03-21,34.610000610351555,35.084999084472656,34.415000915527344,34.884998321533196,3535246.0,0.004207179954205609,-1.015040871934648,-0.5913927332091848,54.56045038587134,51.93200708247983,0.21417570292215515,-0.2775122681762454,-0.8049145223227256,-3.183069352954803,8.764272276293319,0.6699981689453125,0.04283515842147523,0.2245008468627887,-1.2329155184536589,1.6819172121792363,-0.5042073357954351,0.9532090295210125,0.9133002093847722,74.8134641717408,6.809825512723677,0.7287081826582256,3,-0.3275012969970632,-0.16000175476073508,-0.25750017166136985,-2.175000190734856,-1.7050018310546804,1,0.004767434632116041,3.6870038729215806,34.46500015258789,-1.7204279022453384,34.470001220703125,4.809512737418801,33.904998779296875,0.004767434632116041
5889,2023-03-22,35.075000762939446,35.27000045776367,34.55500030517578,34.64500045776367,3482453.0,0.013435427459911997,-1.3442604497586113,-1.563650487591701,57.735257947388355,52.29800758941215,-0.3556331077642909,-0.7149813148046107,-1.1623101427768958,-3.5254339404565513,8.323794840114356,0.7150001525878906,0.09289977177012076,0.6487508773803654,-0.8391474115404094,2.13664916630114,-0.09519826708002199,1.3927000218407528,0.33156800569688016,92.16421415821856,20.832398660640393,0.7439491444603886,3,-0.8650016784667898,-0.6250019073486257,-0.3312506675720144,-2.640000343322747,-1.545001983642571,2,-0.012402034606671442,-1.015040871934648,34.610000610351555,3.6870038729215806,34.46500015258789,-1.7204279022453384,34.470001220703125,-0.012402034606671442
5890,2023-03-23,35.88999938964844,35.935001373291016,35.009998321533196,35.09000015258789,4201395.0,0.02323588336368987,1.0786510593247742,1.860462021610719,58.550573597034166,52.69331747327439,-1.3020716422215628,-1.523420807100436,-1.8728447854317594,-4.206623468829264,7.398350162606904,0.9250030517578196,0.2653270946169215,1.4099994659423842,-0.2089281814954589,3.0289271133802274,0.6005356422234627,2.219463289661306,-3.2849998474121094,98.45353999992135,28.444668935206153,0.8094638237189231,3,-1.6199989318847656,-1.4400005340576172,-0.9649996757507324,-3.4549989700317383,-2.5349998474121094,3,-0.04945661023593073,-1.3442604497586113,35.075000762939446,-1.015040871934648,34.610000610351555,3.6870038729215806,34.46500015258789,-0.04945661023593073
5891,2023-03-24,34.154998779296875,35.88999938964844,33.919998168945305,35.79999923706055,5218313.0,-0.048342174417868033,1.1589045448179789,-2.0562525331998187,46.20819374856701,52.572774098418954,0.22890376433065995,0.2695020169127176,-0.06460477138138288,-2.344388678923515,7.211449564171775,1.970001220703132,0.24324463615100456,-0.35300102233886577,-1.926205939734011,1.2202038950562795,-1.1396034810364384,0.43360143635870685,-1.4833992004394503,38.8315227721708,-26.511421896267436,0.786602458697574,3,0.11500167846679688,-0.06999969482421875,0.7100005149841309,-1.7199983596801758,-1.404998779296875,4,-0.009369044247139247,1.0786510593247742,35.88999938964844,-1.3442604497586113,35.075000762939446,-1.015040871934648,34.610000610351555,-0.009369044247139247
5892,2023-03-27,34.650001525878906,35.009998321533196,34.22999954223633,34.44499969482422,2806047.0,0.0144928345563895,-1.4566808040273231,-0.12462113921438128,51.039703131512574,52.262435207081374,-0.19838758209452578,-0.16795448534918478,-0.47813894148441705,-2.7263493375476173,7.014448625156061,0.854999542236321,0.12205916359867075,0.10000171661376811,-1.4392262377397742,1.6392296709673104,-0.6696122605629995,0.8696156937905357,-1.9131339111328103,36.2283968263286,-27.037988949272233,0.7696139771767708,3,-0.3800010681152344,-0.56500244140625,0.2187480926513672,-2.215001106262207,-1.4650001525878906,0,-0.02121213789276788,1.1589045448179789,34.154998779296875,1.0786510593247742,35.88999938964844,-1.3442604497586113,35.075000762939446,-0.02121213789276788
5893,2023-03-28,33.564998626708984,34.845001220703125,33.53499984741211,34.650001525878906,4066547.0,-0.03131321360432182,-1.2882110909363496,-5.292649795310756,40.84040739078405,52.13873267846146,0.7534263693663306,0.9707575345761086,0.661285450694912,-1.5424075889561024,7.406763554983607,1.3100013732910156,-0.02581341633645451,-0.9875011444091797,-2.5197979597056133,0.5447956708872539,-1.7536495520573965,-0.2213527367609629,-0.7641683367919896,1.2499483426740374,-55.443222242765145,0.7661484076482161,3,0.7050018310546875,0.5200004577636719,1.2637510299682617,-1.1299982070922852,-0.36499786376953836,1,-0.034708689065848675,-1.4566808040273231,34.650001525878906,1.1589045448179789,34.154998779296875,1.0786510593247742,35.88999938964844,-0.034708689065848675
5894,2023-03-29,35.880001068115234,36.22999954223633,35.084999084472656,35.25,7349848.0,0.06897072951357464,-1.3854104164762635,-0.5806445942192549,50.099567941371276,51.961781655901085,-1.2843396283775945,-1.2425579537124136,-1.577398197493494,-3.773703983853295,7.038258941282657,2.6650009155273438,0.06264216957490731,1.222501182556151,-0.37339392670039473,2.8183962918126966,0.4245536279278781,2.0204487371844237,-3.01648735653076,87.01304216125627,33.69187440374531,0.7979475546282738,3,-1.2525005340576172,-1.6600017547607422,-1.1587514877319336,-3.445000648498535,-2.9350013732910156,2,-0.08291533445527388,-1.2882110909363496,33.564998626708984,-1.4566808040273231,34.650001525878906,1.1589045448179789,34.154998779296875,-0.08291533445527388
5895,2023-03-30,37.84000015258789,37.97000122070313,36.18000030517578,36.20500183105469,6405669.0,0.05462650574485095,-1.1246284352056737,2.5952310309958766,57.81358892236067,52.44439916328176,-2.936235208826666,-3.0253039428979633,-3.4011066504082024,-5.630484870990408,7.408002786245679,2.0900001525878977,0.07544745048187451,2.9715002059936495,0.9062914155073756,5.036708996479923,1.938895810750516,4.004104601236783,-4.84182700777734,97.06874796255647,45.24308093936608,1.0326043952431356,3,-2.342498779296875,-2.75,-3.238750457763672,-5.404999732971191,-4.439998626708984,3,-0.1139006700822186,-1.3854104164762635,35.880001068115234,-1.2882110909363496,33.564998626708984,-1.4566808040273231,34.650001525878906,-0.1139006700822186
5896,2023-03-31,37.68000030517578,37.959999084472656,36.75500106811523,37.81999969482422,5115362.0,-0.004228325760225138,4.7381108083560735,-0.08562662591430338,63.92870761490644,53.41960563108844,-2.540134358078589,-2.7354073311086893,-3.0967729840690055,-5.398365100558465,7.965232701219863,1.204998016357429,0.36440319339922667,2.640000343322754,0.24733999255595762,5.03266069408955,1.4436701679393593,3.8363305187061485,-4.383517475811672,93.46108622933404,36.28343742403381,1.1963301753833975,3,-1.927499771118164,-2.5900001525878906,-3.0787506103515625,-5.244999885559082,-4.505001068115227,4,-0.11478239723754369,-1.1246284352056737,37.84000015258789,-1.3854104164762635,35.880001068115234,-1.2882110909363496,33.564998626708984,-0.11478239723754369
5897,2023-04-03,36.86999893188477,37.64500045776367,36.77000045776367,37.400001525878906,3116385.0,-0.021496851558670094,-1.3972617772319913,3.7857493188010394,57.5698736263916,53.75398599114624,-1.5121234737550822,-1.8708987162205588,-2.1754705373997254,-4.512956695564952,8.106639028524985,0.9099998474121094,0.4918644033238735,1.73449897766114,-0.7933668999103602,4.26236485523264,0.47056603887538984,2.99843191644689,-3.293104999040324,75.1972503223354,17.213254962861214,1.263932938785751,4,-1.1174983978271555,-1.779998779296882,-2.3249988555908274,-4.4349985122680735,-3.099998474121101,0,-0.11174393955085915,4.7381108083560735,37.68000030517578,-1.1246284352056737,37.84000015258789,-1.3854104164762635,35.880001068115234,-0.11174393955085915
5898,2023-04-04,36.49499893188477,37.20500183105469,36.48500061035156,37.20000076293945,3010763.0,-0.010170870921173414,1.0139782536786281,1.3301856236999547,64.00516177298147,54.450641971767695,-0.9405232184127996,-1.405313151219687,-1.682850342895584,-4.100210158398198,7.986995258941013,0.720001220703125,0.5604912137291507,1.2562490463256921,-1.318539641999024,3.8310377346504083,-0.031145297836665975,2.54364339048805,-2.6545185617688034,48.873442057634406,-15.272142744758739,1.2873943441623572,4,-0.7424983978271555,-1.404998779296882,-1.8437490463256907,-4.0599985122680735,-3.049999237060554,1,-0.09069729155963602,-1.3972617772319913,36.86999893188477,4.7381108083560735,37.68000030517578,-1.1246284352056737,37.84000015258789,-0.09069729155963602
5899,2023-04-05,35.4900016784668,36.39500045776367,35.255001068115234,36.38000106811523,3306928.0,-0.027537944453532637,1.4782644751463685,1.2624072029954791,56.64014119643007,54.238371705033906,0.14475521415872095,-0.4231946401671749,-0.583348293161194,-3.0769782754441195,7.2675858033220475,1.2399978637695384,0.5969640811497925,0.2520017623901367,-2.322469109045514,2.8264726338257873,-1.0352336733276886,1.539237198107962,-1.4017500573155957,8.65563893716777,-56.06535583199882,1.2872354357178264,4,0.2624988555908203,-0.40000152587890625,-0.8925023078918457,-3.0550012588500977,-1.2900009155273509,2,-0.06452524111648006,1.0139782536786281,36.49499893188477,-1.3972617772319913,36.86999893188477,4.7381108083560735,37.68000030517578,-0.06452524111648006
5900,2023-04-06,35.29499816894531,35.709999084472656,35.005001068115234,35.5,3140716.0,-0.005494604122259106,1.25599365234375,0.23033929398049116,53.566780068463274,55.0559924072446,0.27544824423095804,-0.28701135775774844,-0.34332033983130117,-2.859499615204072,6.316965299625528,0.7049980163574219,0.6329998802117345,0.08499832153320597,-2.473348449646643,2.643345092713055,-1.1941750640567221,1.364171707123134,-0.9738415718209978,9.813783265667055,-53.37552965691809,1.2791733855899245,4,0.4575023651123047,-0.20499801635742188,-0.9924988746643066,-2.8599977493286133,-0.8899993896484375,3,-0.06658162901361941,1.4782644751463685,35.4900016784668,1.0139782536786281,36.49499893188477,-1.3972617772319913,36.86999893188477,-0.06658162901361941
5901,2023-04-11,35.32500076293945,35.7599983215332,35.30500030517578,35.49499893188477,3162255.0,0.0008500522892940232,-3.3333333333333335,0.8292519538519141,53.71009383026819,55.35270248488412,0.47926351921326216,-0.35780503221543114,-0.3270215507572942,-2.8637503310473207,5.811739070656985,0.4650001525878906,0.6007491297743073,0.1292509078979478,-2.4228821447381534,2.681383960534049,-1.1468156184201064,1.405317434216002,-0.7849134884004059,12.121203363870185,-48.20501743216597,1.2760665263180522,4,0.42749977111816406,-0.03750038146972656,-1.1825008392333984,-2.890000343322754,0.4399986267089844,1,-0.054493961655625034,1.25599365234375,35.29499816894531,1.4782644751463685,35.4900016784668,1.0139782536786281,36.49499893188477,-0.054493961655625034
5902,2023-04-12,35.560001373291016,36.19499969482422,35.185001373291016,35.310001373291016,3665880.0,0.0066525295194928,-3.0399932861328125,-1.470604075038086,54.066779997027965,56.82229944113344,0.4323918584327586,-0.5023943315144166,-0.49656110585095803,-3.07488390022003,6.151875714460666,1.0099983215332031,0.4994746835838271,0.2905014038085909,-2.2112327365881157,2.7922355442052975,-0.9603656663897624,1.5413684740069442,-0.8141192619821211,25.2272778503148,-31.892203253202602,1.250867070198352,4,0.9274997711181641,-0.27250099182128906,-1.4350013732910156,-3.1250009536743164,0.3950004577636719,2,-0.06706979876614483,-3.3333333333333335,35.32500076293945,1.25599365234375,35.29499816894531,1.4782644751463685,35.4900016784668,-0.06706979876614483
5903,2023-04-13,36.26499938964844,36.3650016784668,35.3650016784668,35.5,3646419.0,0.019825590245531988,1.0725303395659564,3.05999755859375,54.99160095226547,57.365858664566126,0.16837211673417585,-1.1609861002806383,-1.1183356819160863,-3.74225239277272,6.55512882675215,1.0,0.7035599807056911,0.9282493591308594,-1.6060258426249163,3.462524560886635,-0.3388882417470285,2.1953869600087472,-1.3256701317758868,90.64740106482245,36.392719735849845,1.2671376008778896,4,0.2225017547607422,-0.9774990081787109,-2.1399993896484375,-3.8299989700317383,-0.30999755859375,3,-0.06879908931135803,-3.0399932861328125,35.560001373291016,-3.3333333333333335,35.32500076293945,1.25599365234375,35.29499816894531,-0.06879908931135803
5904,2023-04-14,36.099998474121094,36.6349983215332,35.88999938964844,36.2599983215332,3346926.0,-0.00454986676697533,-1.5689706201535092,-0.20915029420564477,50.93167197293768,56.601201225741356,0.4110921934534204,-0.8132169358209751,-0.8859481755059804,-3.542833997514819,6.4847780161498445,0.7449989318847656,0.8203020688020644,0.6207485198974609,-1.7335986003881274,2.9750956401830493,-0.5564250402453297,1.7979220800402516,-0.9788288984787101,67.1778681657126,17.749249093882625,1.1771735601427928,4,0.38250160217285156,-0.8124980926513672,-1.9449987411499023,-3.6649980545043945,-0.44499969482421875,4,-0.0735456756653371,1.0725303395659564,36.26499938964844,-3.0399932861328125,35.560001373291016,-3.3333333333333335,35.32500076293945,-0.0735456756653371
5905,2023-04-17,36.2400016784668,36.3849983215332,35.810001373291016,36.20500183105469,2472660.0,0.003878205270453572,2.5385175186337228,-0.21874925494122976,60.77519263699474,56.25081067264005,0.02264245586283664,-0.8108931551380252,-1.0413014391803728,-3.6474956947599964,5.985063089213316,0.5749969482421875,1.1786992463911332,0.6440015792846694,-1.611138921438517,2.899142080007856,-0.4835686710769238,1.7715718296462626,-0.9479022041207656,72.75879486882675,21.081341966426933,1.1275702503615928,4,0.08499908447265625,-0.9525012969970703,-1.9950017929077148,-3.8050012588500977,-2.5150032043457102,0,-0.056291413384218614,-1.5689706201535092,36.099998474121094,1.0725303395659564,36.26499938964844,-3.0399932861328125,35.560001373291016,-0.056291413384218614
5906,2023-04-18,36.70500183105469,37.05500030517578,36.3849983215332,36.3849983215332,2873824.0,0.01283112944401954,-3.1874664727550157,9.14299727520436,60.65317661650811,56.59339989376411,-0.66515370832402,-1.1593056682114664,-1.535423947996442,-4.076726187241995,6.633643643668943,0.8149986267089844,1.2737593976940076,0.9972517013549833,-1.2444172587143,3.2389206614242667,-0.12358277867966194,2.1180861813896286,-1.252228251927228,81.28349336711484,26.509569835959702,1.1208344800346421,4,-0.6000003814697266,-1.417501449584961,-2.37750244140625,-4.270001411437988,-3.6100006103515625,1,-0.06266184271953557,2.5385175186337228,36.2400016784668,-1.5689706201535092,36.099998474121094,1.0725303395659564,36.26499938964844,-0.06266184271953557
5907,2023-04-19,35.77000045776367,36.790000915527344,35.665000915527344,36.68000030517578,2971791.0,-0.02547340489436911,-1.0089304872939806,-2.843718335379737,61.61137136107607,56.327423181330175,0.10885054187464505,-0.12809142200591594,-0.6200554705744992,-3.107037213382789,6.361175457169958,1.125,1.0569507687936337,-0.0029996871948227977,-2.166983586782898,2.1609842123932523,-1.0849916369888604,1.0789922625992148,-0.16619322014167182,23.964444283931083,-36.02751514555831,1.0819919497940391,4,0.26000022888183594,-0.4825000762939453,-1.4425010681152344,-3.315000534057617,-1.2250022888183665,2,-0.00013981179902811114,-3.1874664727550157,36.70500183105469,2.5385175186337228,36.2400016784668,-1.5689706201535092,36.099998474121094,-0.00013981179902811114
5908,2023-04-20,34.775001525878906,36.16999816894531,34.18000030517578,35.79999923706055,5736564.0,-0.027816575877868233,1.2549607398586073,1.12637130005743,43.241598690451696,54.838696236221466,0.9322454948212382,0.9274538142878299,0.343182579098503,-2.0674559171965257,6.650040111954578,1.9899978637695312,0.7197509469851582,-1.0062486648559599,-3.1527511846257426,1.1402538549138228,-2.079499924740851,0.06700259502893147,3.194999694824226,20.695694633152172,-34.396184839017415,1.0732512598848898,4,0.842498779296875,0.5124988555908203,-0.507502555847168,-2.095001220703125,-0.14500045776367188,3,0.0339324300042847,-1.0089304872939806,35.77000045776367,-3.1874664727550157,36.70500183105469,2.5385175186337228,36.2400016784668,0.0339324300042847
5909,2023-04-21,34.639999389648445,34.810001373291016,33.900001525878906,34.68000030517578,4855214.0,-0.003882160468921758,5.066603936727532,0.03902537058470373,24.803182954397343,51.64274100132525,1.043757185794199,1.0837607661474564,0.45983566732014225,-1.8875651684207568,7.168011449888997,0.9099998474121094,0.519027658581301,-1.1195007324218693,-3.304603446954573,1.0656019821108345,-2.212052089688221,-0.02694937515551743,3.2542018127441423,23.454774963001878,-25.23975881532616,1.0925513572663519,4,0.8375015258788991,0.647500991821282,-0.3725004196167063,-1.87249946594239,0.4550018310546804,4,0.0379619649127132,1.2549607398586073,34.775001525878906,-1.0089304872939806,35.77000045776367,-3.1874664727550157,36.70500183105469,0.0379619649127132
5910,2023-04-24,34.115001678466804,34.669998168945305,34.064998626708984,34.59999847412109,2194643.0,-0.015155823338106833,-1.0683642528772865,12.124642380318411,23.454992589327176,48.28106308566514,1.5463892433812063,1.5483464101477509,0.933086858996468,-1.3349657407552158,7.562296297943881,0.604999542236321,0.23434305049447346,-1.555748558044428,-3.859499052825427,0.7480019367365713,-2.7076238054349275,-0.4038733106539283,3.6194315368652354,6.814587504715701,-34.72118004718588,1.1518752473905007,4,1.3624992370605398,1.1724987030029226,0.383747100830071,-1.3000011444091868,0.6149978637695241,0,0.04514134618384347,5.066603936727532,34.639999389648445,1.2549607398586073,34.775001525878906,-1.0089304872939806,35.77000045776367,0.04514134618384347
5911,2023-04-25,33.834999084472656,34.189998626708984,33.74499893188477,34.0,3143484.0,-0.008207608976050107,-1.5796992481203658,0.3402103209872759,25.46487122254544,45.10307322183374,1.7799934487693676,1.900590492488611,1.1878095284453138,-1.0415629732186105,7.905570755051766,0.44499969482421164,0.10618359497330232,-1.8197511672973619,-4.171765978716749,0.5322636441220254,-2.995758573007052,-0.6437437615876718,3.746056863281261,2.955668110278904,-32.904335717589056,1.1760074057096928,4,1.5650005340576172,1.6625022888183594,0.53125,-0.8749990463256836,1.720001220703125,1,-0.00325108950282349,-1.0683642528772865,34.115001678466804,5.066603936727532,34.639999389648445,1.2549607398586073,34.775001525878906,-0.00325108950282349
5912,2023-04-26,33.915000915527344,33.915000915527344,32.900001525878906,33.5,4503115.0,0.0023644697271885118,3.8915525324018754,-2.515143108151847,28.09852910984297,42.11495412823124,1.6115844671441337,1.8579594843995224,1.0702021902394208,-1.1039707377692025,8.464107233484674,1.0149993896484375,0.034621236352393225,-1.7029993057251005,-4.1424587541885245,0.7364601427383235,-2.9227290299568125,-0.4832695814933885,3.435891611274428,31.03976855146347,-3.043003119708157,1.219729724231713,4,1.0625,1.5200004577636719,0.4512481689453125,-0.782501220703125,1.8899993896484375,2,-0.024178082638611875,-1.5796992481203658,33.834999084472656,-1.0683642528772865,34.115001678466804,5.066603936727532,34.639999389648445,-0.024178082638611875
5913,2023-04-27,32.400001525878906,33.924999237060554,31.51000022888184,33.810001373291016,7818599.0,-0.04467048057648215,1.9451286882290473,-3.3975824983913965,25.859422730185216,39.329148656814304,2.816905867097695,3.458525568305447,2.5276044319115982,0.42063032893595675,8.838419599091443,2.4149990081787145,-0.08609281760568877,-3.1597488403320284,-5.8485133990209945,-0.4709842816430623,-4.504131119676515,-1.8153665609875418,4.5948197208490384,26.969726919789004,-9.902708926309309,1.344382279344483,4,1.8824987411499023,2.3399991989135813,1.96624755859375,0.8049983978271484,2.9749984741210938,3,0.0662035969767818,3.8915525324018754,33.915000915527344,-1.5796992481203658,33.834999084472656,-1.0683642528772865,34.115001678466804,0.0662035969767818
5914,2023-04-28,32.904998779296875,33.185001373291016,32.080001831054695,32.5,4826477.0,0.015586334247997158,1.2901450764912687,-0.2872332078902016,32.190782427168344,36.15310307794471,2.023868115112464,2.8661709417300614,1.9574401698515231,-0.05967602057046406,10.10411589104809,1.104999542236321,-0.2301357288842354,-2.5060014724731445,-5.438308776413457,0.42630583146716816,-3.9721551244433044,-1.0398478205029846,3.5413403656464624,44.14555252485444,3.6913239184082727,1.4661536519701563,4,1.3775014877319336,1.8350019454956126,1.4612503051757812,0.777501106262207,2.604999542236328,4,0.05242371532630763,1.9451286882290473,32.400001525878906,3.8915525324018754,33.915000915527344,-1.5796992481203658,33.834999084472656,0.05242371532630763
5915,2023-05-02,33.529998779296875,34.27000045776367,33.5,33.889999389648445,5056399.0,0.018994074553597473,-2.6666848319709353,-0.8888930751262326,37.71388794457125,33.60429322550728,1.0884948167860742,2.00449198758907,1.2773830774429626,-0.6490745512506564,9.987468691519961,1.3650016784667969,-0.4436836649709548,-1.665501403808591,-4.477200441454059,1.1461976338368771,-3.071350922631325,-0.2596518849858569,2.422706474040311,73.18834720652919,27.946017530839782,1.405849518822733,5,0.6200017929077148,1.2100019454956126,0.8000001907348633,0.15250110626220703,3.0600013732910156,1,0.046674694255359306,1.2901450764912687,32.904998779296875,1.9451286882290473,32.400001525878906,3.8915525324018754,33.915000915527344,0.046674694255359306
5916,2023-05-03,33.35499954223633,33.900001525878906,33.264999389648445,33.875,3893196.0,-0.005219184116660336,1.2280639526712507,1.4444432670707128,34.78260182789482,30.623318832931588,0.8250898583920687,1.93823384813588,1.4217199654761785,-0.4488699942147889,9.914446167847041,0.6350021362304616,-0.6080916924205297,-1.6242506027221708,-4.293027759888453,1.0445265544441114,-2.9586391813053154,-0.2898620241390262,2.153435208655324,66.84779566492858,18.285781813312873,1.3343885785831424,5,0.4849996566772461,1.3850011825561594,1.005000114440918,0.4975004196166992,3.295001983642578,2,0.041223205482550984,-2.6666848319709353,33.529998779296875,1.2901450764912687,32.904998779296875,1.9451286882290473,32.400001525878906,0.041223205482550984
5917,2023-05-04,32.75,32.955001831054695,31.979999542236328,32.794998168945305,4716359.0,-0.01813819668833261,4.342397893064502,0.08653486410151588,25.402398265902136,28.641185452426075,1.069076546978195,2.3386513124754273,1.99854984378414,0.18110648134435792,10.088302347940214,1.375,-0.9375120328783737,-2.0232501983642592,-4.713473056204066,0.6669726594755474,-3.368361627284166,-0.6781387694443524,2.358591298690669,44.92752421330506,1.61925676550905,1.3451114289199035,5,0.4100008010864258,1.9900007247924876,1.427499771118164,1.1024999618530273,4.0800018310546875,3,0.08564886428017648,1.2280639526712507,33.35499954223633,-2.6666848319709353,33.529998779296875,1.2901450764912687,32.904998779296875,0.08564886428017648
5918,2023-05-05,33.185001373291016,33.240001678466804,32.65999984741211,32.880001068115234,3188659.0,0.013282484680641637,1.795183380825382,-6.778060359444949,30.343929593543365,29.25682396788675,0.43003805055685973,1.7317462131630919,1.5527478577338698,-0.22397930736698868,10.41520561908583,0.5800018310546946,-1.32155181973841,-1.4227489471435533,-4.073964430259117,1.2284665359720144,-2.7483566887013353,-0.09714120558577122,1.5637308184187688,52.62014625776682,11.82183267554101,1.3256077415577836,5,-0.0950021743774414,1.554999351501472,0.9924983978271484,0.7624988555908203,4.6399993896484375,4,0.07895129797986011,4.342397893064502,32.75,1.2280639526712507,33.35499954223633,-2.6666848319709353,33.529998779296875,0.07895129797986011
5919,2023-05-08,33.200000762939446,33.5,33.169998168945305,33.450000762939446,2067954.0,0.0004519930398587668,-1.1290084414146595,-0.8196713110038272,29.149516229467807,29.88954881679126,0.21153942491835664,1.6194176073400968,1.5352813926597193,-0.23134553519751222,11.614025894750851,0.3300018310546946,-1.6764919146388095,-1.2932495117187557,-3.9815738950789665,1.3950748716414587,-2.637411703398861,0.05091267996134974,1.2248582324875414,53.2751411770582,15.837205335953122,1.344162191680107,5,-0.3100004196166921,1.5399999618530416,0.977499008178718,0.7474994659423899,5.184997558593757,0,0.06551202370719422,1.795183380825382,33.185001373291016,4.342397893064502,32.75,1.2280639526712507,33.35499954223633,0.06551202370719422
5920,2023-05-09,32.94499969482422,33.47999954223633,32.700000762939446,33.125,2289481.0,-0.007680754887207097,-1.3283609282834672,0.720001220703125,23.446319464649363,29.66526528813614,0.31639457257138304,1.7806295468053648,1.7669093288593558,0.0421780811563508,12.838554764156967,0.7799987792968821,-1.77959468077389,-1.4307506561279268,-4.176343238463907,1.3148419262080573,-2.8035469472959207,-0.057954364959933,1.1883734239482564,50.260372687590525,17.609816869893834,1.3727962911679918,5,-0.054999351501464844,1.7950010299682688,1.478750228881836,1.0025005340576172,5.915000915527344,1,0.07785699348820918,-1.1290084414146595,33.200000762939446,1.795183380825382,33.185001373291016,4.342397893064502,32.75,0.07785699348820918
5921,2023-05-10,33.400001525878906,33.74499893188477,32.77000045776367,33.040000915527344,3528437.0,0.013810952656532205,-1.1666596024244638,-2.0,32.04546886370031,30.103814149675845,-0.2311037284960733,1.2374625388537197,1.3326698036873381,-0.3682351434680555,14.077720546122743,0.9749984741211009,-1.7423178648148792,-0.8794988632202134,-3.6199387743404046,1.8609410478999777,-2.249718818780309,0.49072109233988215,0.47103430390450285,80.45339799949825,44.7748089862157,1.3702199555600953,5,-0.5100011825561523,1.3349981307983398,1.8937492370605469,1.0674991607666016,5.354999542236321,2,0.09550893655610526,-1.3283609282834672,32.94499969482422,-1.1290084414146595,33.200000762939446,1.795183380825382,33.185001373291016,0.09550893655610526
5922,2023-05-11,33.174999237060554,33.875,33.095001220703125,33.44499969482422,2958649.0,-0.006736595165842019,-2.6279309090586493,-0.7499999999999802,36.27786672913255,31.26141903844777,-0.13645979756435622,1.343507373383808,1.569316767949168,-0.08856246486588049,15.244989215281771,0.779998779296875,-1.6531545050378469,-0.9852510452270451,-3.698508170045045,1.7280060795909549,-2.341879607636045,0.3713775171819549,-1.6649990081787145,42.38677571780721,4.614133276558903,1.3566285624090004,5,-0.04999923706055398,1.4025011062622,2.2462511062622,1.2925014495849538,4.889999389648423,3,0.10474762226780543,-1.1666596024244638,33.400001525878906,-1.3283609282834672,32.94499969482422,-1.1290084414146595,33.200000762939446,0.10474762226780543
5923,2023-05-12,33.77000045776367,33.955001831054695,33.290000915527344,33.290000915527344,3288989.0,0.017935229371111028,-1.7708397905093716,-1.7777730682830122,43.084274422686256,32.47180703794976,-0.5774107300967586,0.5818341042050292,1.0026245275136958,-0.6209664337363279,16.319019497430496,0.7800025939941406,-1.562298311771272,-0.26549987792968466,-2.7944670150341864,2.263467259174817,-1.5299834464819355,0.9989836906225662,-2.2127002334594685,85.25886726384573,43.78831916438866,1.2644835685522506,5,-0.6450004577636719,0.5875005722045898,1.651249885559082,0.6975002288818359,4.319999694824219,4,0.09061300952951346,-2.6279309090586493,33.174999237060554,-1.1666596024244638,33.400001525878906,-1.3283609282834672,32.94499969482422,0.09061300952951346
5924,2023-05-15,33.44499969482422,34.014999389648445,33.389999389648445,33.825000762939446,2051794.0,-0.009623949023806921,-1.5510116698196939,-0.7916696469017328,44.499169724997564,33.225727235774904,-0.18746987848470553,0.7354367172720941,1.344198373893846,-0.233584909687508,17.22374708082729,0.625,-1.5144385678973578,-0.45775070190429545,-2.8024442729516537,1.8869428691430592,-1.6300974874279746,0.7145960836193836,-1.7917914062499953,56.6539703352585,10.35355280808448,1.1723467855236778,5,-0.44750022888183594,0.8375005722045898,1.9762506484985352,1.2350006103515696,3.904998779296875,0,0.13096131284441492,-1.7708397905093716,33.77000045776367,-2.6279309090586493,33.174999237060554,-1.1666596024244638,33.400001525878906,0.13096131284441492
5925,2023-05-16,34.200000762939446,34.400001525878906,33.735000610351555,33.775001525878906,3275712.0,0.02257440798338739,-1.6336614217837178,-1.1184159012196981,52.77990350829786,35.225427422486355,-0.9358512192363122,-0.18997223895075166,0.6200433311301126,-0.9282071744721989,18.106972280109403,0.9550018310546875,-1.2964005777143512,0.39925041198729616,-1.6797714614949726,2.4782722854695685,-0.6402605247538418,1.438761348728434,-2.4050850083007695,87.7300225839287,34.46186112617031,1.039510936741136,5,-1.0100002288818288,0.08249950408936257,1.2212495803833079,0.5299997329711985,2.770000457763686,1,0.12236834693667009,-1.5510116698196939,33.44499969482422,-1.7708397905093716,33.77000045776367,-2.6279309090586493,33.174999237060554,0.12236834693667009
5926,2023-05-17,34.404998779296875,34.470001220703125,33.90999984741211,34.060001373291016,2302952.0,0.005994093911821485,1.3578891574779752,0.8117600595991555,53.662165059438564,38.36540151065707,-1.0909708012353008,-0.6072496134219776,0.42859948848045804,-1.0566508982839053,18.497573469879313,0.5600013732910156,-1.1404927968380392,0.7192485809326143,-0.8831848032519787,2.3216819651172074,-0.08196811115968217,1.5204652730249109,-2.401676162958978,95.2725497159091,37.57363827005315,0.8012166920922962,5,-0.8399982452392578,-0.1224985122680664,1.016251564025879,0.32500171661376953,2.729999542236328,2,0.12948705098444813,-1.6336614217837178,34.200000762939446,-1.5510116698196939,33.44499969482422,-1.7708397905093716,33.77000045776367,0.12948705098444813
5927,2023-05-18,35.76499938964844,35.849998474121094,34.775001525878906,34.830001831054695,3138377.0,0.039529157349365684,-1.0574140322698402,2.7101582281979915,75.74595239540683,43.41007071086412,-2.2108078011776513,-2.073978033853919,-0.924653059014716,-2.328218273117585,19.205054380377984,1.4449996948242188,-1.0250160557779395,2.0794992446899414,0.47843431151351723,3.6805641778663656,1.2789667781017258,2.880031711278157,-3.5150089128740163,96.6797200963212,33.64408589174544,0.8005324665882136,5,-1.489999771118164,-1.482499122619629,-0.24499893188476562,-0.6749992370605469,-0.05999755859375,3,0.08360133453077023,1.3578891574779752,34.404998779296875,-1.6336614217837178,34.200000762939446,-1.5510116698196939,33.44499969482422,0.08360133453077023
5928,2023-05-19,35.95500183105469,36.375,35.849998474121094,35.92499923706055,4429790.0,0.00531252466514065,-4.833216775806896,0.032088419609635335,74.5176745344176,48.450977189191875,-2.1976732429934245,-2.288371108343725,-1.0884744033275666,-2.4245913904787173,19.662579852153826,0.6100006103515625,-0.8550156214496809,2.2105016708374023,0.3711541332389885,4.04984920843582,1.2908279020381954,3.1301754396366093,-3.273010394598664,85.92971246006387,19.657585679593353,0.9196737687992081,5,-1.417501449584961,-1.672501564025879,-0.06750106811523438,-0.8650016784667969,-0.09000015258789062,4,0.0586843745848975,-1.0574140322698402,35.76499938964844,1.3578891574779752,34.404998779296875,-1.6336614217837178,34.200000762939446,0.0586843745848975
5929,2023-05-22,35.95500183105469,36.01499938964844,35.564998626708984,35.9900016784668,2397983.0,0.0,9.588842511556932,-1.1665607120152575,71.67112793499423,53.80928924145242,-1.9732915241384887,-2.302872643821779,-1.0964092985044758,-2.3232254970184414,19.864570385391776,0.4500007629394531,-0.5395488924821095,2.14475154876709,0.08930260689026426,4.200200490643915,1.1170270778286735,3.172476019705506,-2.7559891957025044,84.09097477097366,17.921485757202262,1.0277244709384132,5,-1.3825016021728516,-1.672501564025879,-0.06750106811523438,-0.8650016784667969,-0.48000335693359375,0,0.059379730574486755,-4.833216775806896,35.95500183105469,-1.0574140322698402,35.76499938964844,1.3578891574779752,34.404998779296875,0.059379730574486755
5930,2023-05-23,35.654998779296875,35.900001525878906,35.5,35.79999923706055,2172638.0,-0.00834384748935535,1.3188155814287768,4.142888283378746,70.10484392120676,58.038108692286464,-1.3951654671832756,-1.9832643468784,-0.8192740271389312,-1.9325514362915897,20.056595195212612,0.4550018310546875,-0.2789737738154088,1.7677486419677706,-0.4451217599911885,3.9806190439267297,0.6613134409882946,2.8741838429472466,-2.0113479128939957,70.79102733737243,4.5128842118723185,1.1064352009794796,5,-0.9199981689453125,-1.3724985122680664,0.23000144958496094,-0.5649986267089844,0.41500091552734375,1,0.047538907666669905,9.588842511556932,35.95500183105469,-4.833216775806896,35.95500183105469,-1.0574140322698402,35.76499938964844,0.047538907666669905
5931,2023-05-24,33.72499847412109,35.38999938964844,33.540000915527344,35.34000015258789,4983098.0,-0.054129865972578406,1.157432430929518,11.137907447844094,56.919777258924555,60.3316543067078,0.6546245335610976,-0.06527419361032827,1.0728584976175242,0.08196899254561885,20.386694001718126,2.1149978637695312,-0.04115004587988835,-0.1567516326904368,-2.3707153868909074,2.057212121510034,-1.2637335097906686,0.950230244409795,2.6500015258789134,6.525489182941118,-59.873479613368005,1.1069818771002347,5,1.1075019836425852,0.557501792907722,2.081252098083503,1.365001678466804,2.9099998474121165,2,0.09621950758788334,1.3188155814287768,35.654998779296875,9.588842511556932,35.95500183105469,-4.833216775806896,35.95500183105469,0.09621950758788334
5932,2023-05-25,33.095001220703125,34.34999847412109,33.005001068115234,34.0,5842060.0,-0.018680423481750252,-1.4792599832645268,0.5603701787827443,49.37845278396143,61.0310074579606,1.42157444428031,0.5271691490407306,1.7060494747559218,0.7893698938547189,20.291786589222525,1.3449974060058523,0.2615412970347961,-0.7457489013671861,-2.987318692800997,1.4958208900666214,-1.866533797084088,0.3750359943497159,3.22329879760742,2.67062851968192,-62.766718086344774,1.1207848957169042,5,1.5949993133544922,1.0549993515014648,2.6012496948242188,1.9949989318847656,4.689998626708984,3,0.122072728563696,1.157432430929518,33.72499847412109,1.3188155814287768,35.654998779296875,9.588842511556932,35.95500183105469,0.122072728563696
5933,2023-05-26,34.544998168945305,34.775001525878906,33.165000915527344,33.509998321533196,4347613.0,0.043813171015540275,1.153837517574302,-1.1436477828359468,57.75214029631931,62.50355974366301,0.10400960744662058,-0.7946317371579923,0.24924255451937682,-0.5795145832034976,19.264679922740875,1.6800003051757812,0.4962160982124928,0.5969982147216726,-1.5579068451499722,2.751903274593321,-0.4804543152141534,1.6744507446574985,1.6407698913574293,51.1627229096142,-15.159839653729435,1.0774525299358237,5,0.1450023651123118,-0.6024980545043874,1.1137523651123118,0.5450019836425852,2.625000000000007,4,0.03357949699219209,-1.4792599832645268,33.095001220703125,1.157432430929518,33.72499847412109,1.3188155814287768,35.654998779296875,0.03357949699219209
5934,2023-05-29,34.630001068115234,34.959999084472656,34.625,34.80500030517578,1569598.0,0.0024606427464322067,-2.6215848402993998,-0.1690814133916165,59.905935626993426,63.295341090184735,0.22884143542153623,-0.7839701790542648,0.21211428680580013,-0.5960585087819723,18.12277696387696,0.41500091552735086,0.7193653772240864,0.5957509994506864,-1.5211318904143596,2.712633889315736,-0.46269044548184013,1.654192444383213,1.4285363125000003,56.131251918878064,-11.718147240663171,1.0584414449325246,5,0.05999946594238281,-0.6875009536743164,0.8224992752075195,0.45999908447265625,2.7749977111816477,0,0.03566273670977904,1.153837517574302,34.544998168945305,-1.4792599832645268,33.095001220703125,1.157432430929518,33.72499847412109,0.03566273670977904
5935,2023-05-30,35.095001220703125,35.84000015258789,34.55500030517578,34.81999969482422,4029584.0,0.01342766786732863,-2.1925449944556594,-1.5714441416893732,59.9530140787525,63.99432431455295,-0.10711622144401645,-1.186547616141084,-0.2197366197017061,-0.9863266339119292,17.678679841429005,1.2849998474121094,0.879770679661334,0.9825010299682617,-1.1712780021570595,3.136280062093583,-0.09438848609440242,2.059390546030926,0.8413947074121069,73.72136957767856,7.157866704048175,1.0768895160626608,5,-0.4050006866455078,-1.152501106262207,0.28749942779541016,-0.005001068115234375,1.5799980163574219,1,0.010827674603236748,-2.6215848402993998,34.630001068115234,1.153837517574302,34.544998168945305,-1.4792599832645268,33.095001220703125,0.010827674603236748
5936,2023-05-31,34.72999954223633,35.275001525878906,33.834999084472656,34.02000045776367,7135245.0,-0.010400389393674603,-1.6666666666666667,2.581800527118879,58.98324178948172,62.13180091389461,0.34512898755018995,-0.7517977229884139,0.15664191496894375,-0.5593732144112806,17.25158313866709,1.44000244140625,1.0581873457858393,0.5487493515014634,-1.59095532723277,2.6884540302356967,-0.5211029878656532,1.61860169086858,1.1100006103515625,60.84652667328688,-8.412676383513748,1.069852339367118,5,-0.03999900817871094,-0.7874994277954102,0.652501106262207,0.3600006103515625,0.43999862670897727,2,0.03858336223005909,-2.1925449944556594,35.095001220703125,-2.6215848402993998,34.630001068115234,1.153837517574302,34.544998168945305,0.03858336223005909
5937,2023-06-01,35.55500030517578,35.560001373291016,34.74499893188477,34.97999954223633,3350276.0,0.023754701232752362,1.786319324443261,0.8098612737881604,60.04501210956267,60.523727311132944,-0.5730557207087656,-1.4291536309618849,-0.6469996206527924,-1.3284922869328426,15.997641543399025,0.8300018310546875,1.1490636075499907,1.2335000991821303,-0.8787402911334397,3.3457404894977003,0.1773799040243489,2.2896202943399118,0.2849998474121094,89.34579705804758,21.197084288386407,1.056120195157785,6,-1.0450000762939453,-1.6125001907348633,-0.10624980926513672,-0.4650001525878906,0.18999862670899148,3,0.030375418565253165,-1.6666666666666667,34.72999954223633,-2.1925449944556594,35.095001220703125,-2.6215848402993998,34.630001068115234,0.030375418565253165
5938,2023-06-02,35.80500030517578,36.16999816894531,35.435001373291016,35.849998474121094,3906589.0,0.007031359804646309,1.145983694199412,-0.07825758128611518,63.393866178247144,59.60403156038327,-0.9460593166715938,-1.552398057899822,-0.8769695038120773,-1.5149212062655977,14.763727261501097,0.7349967956542969,1.2327239727527086,1.3525001525878935,-0.7877571213306993,3.4927574265064862,0.2823715156285971,2.42262878954719,-2.799999237060547,84.36839370958626,14.155718594613404,1.0701286369592982,6,-1.2175006866455078,-1.8625001907348633,-0.5987491607666016,-0.7150001525878906,0.47499847412110086,4,0.05529952591426479,1.786319324443261,35.55500030517578,-1.6666666666666667,34.72999954223633,-2.1925449944556594,35.095001220703125,0.05529952591426479
5939,2023-06-05,35.375,35.939998626708984,34.959999084472656,35.79999923706055,3017459.0,-0.01200950430137615,1.7801483677919605,9.444811800610376,56.92397539352957,58.13949061286359,-0.6783166424412812,-1.0024960346379501,-0.4465133835220314,-1.0248814083600166,13.832156444673993,0.9799995422363281,1.02482908961845,0.8137498855590835,-1.2790473287735011,2.906547099891668,-0.2326487216072124,1.8601484927253793,-2.306698989868167,65.95295586058624,-1.9594615153025359,1.046398607166293,6,-0.7875003814697266,-1.197500228881836,-0.8637495040893555,-0.6349992752075124,1.0750007629394531,0,0.05074199770870136,1.145983694199412,35.80500030517578,1.786319324443261,35.55500030517578,-1.6666666666666667,34.72999954223633,0.05074199770870136
5940,2023-06-06,35.5099983215332,35.625,34.860000610351555,35.21500015258789,2459933.0,0.0038162069691365375,1.9142749189833588,-0.6941145847357981,56.5656501550584,58.10014315687846,-0.9342976952592394,-0.986032691292337,-0.605751661153505,-1.10579059996995,12.606247356699122,0.7649993896484446,0.8121631114346712,0.8204982757568331,-1.1669861273761413,2.8079826788898075,-0.17324392580965764,1.8142404773233238,-2.3796633682251027,71.73447082694827,6.982076016060688,0.9937422015664873,6,-0.9224987030029297,-1.332498550415039,-0.9987478256225586,-0.7699975967407156,2.0900001525878906,1,0.05336526463912983,1.7801483677919605,35.375,1.145983694199412,35.80500030517578,1.786319324443261,35.55500030517578,0.05336526463912983
5941,2023-06-07,36.59000015258789,36.724998474121094,35.47999954223633,35.54999923706055,3811549.0,0.030414020898440253,-1.110167135421718,3.525448714633011,55.07068321717311,58.732613205013095,-1.7490968284451398,-1.9128679682065624,-1.642010695271921,-2.1314205481505866,11.519726075876457,1.2449989318847656,0.6521952260630215,1.7410001754760742,-0.32135603254181433,3.8033563834939628,0.70982207146713,2.7721782794850185,-3.3988719349670475,93.18190137656656,31.12687483315863,1.0311781040089445,6,-1.6450004577636719,-2.2375011444091797,-2.1449995040893555,-1.849999427795403,1.8600006103515625,2,0.002323014050784167,1.9142749189833588,35.5099983215332,1.7801483677919605,35.375,1.145983694199412,35.80500030517578,0.002323014050784167
5942,2023-06-08,36.650001525878906,36.7599983215332,35.72999954223633,36.04999923706055,2855532.0,0.0016398298180049231,1.5122047665347023,0.5769247698345743,54.34103229790932,58.35360120518976,-1.3988991765008478,-1.7910084559488126,-1.6726280282007693,-2.1356701139898036,10.510935772836415,1.029998779296875,0.51548524601683,1.627251434326169,-0.42679634952668266,3.6812992181790207,0.6002275423997432,2.654275326252595,-3.3175184979980514,94.21068799151934,33.72257888846865,1.0270238919264252,6,-1.3525028228759766,-2.2800025939941406,-2.360001564025879,-1.9100008010864187,1.9249992370605469,3,-0.04038208172756985,-1.110167135421718,36.59000015258789,1.9142749189833588,35.5099983215332,1.7801483677919605,35.375,-0.04038208172756985
5943,2023-06-09,36.83000183105469,37.29999923706055,36.40999984741211,36.77000045776367,3076369.0,0.004911331451069145,-1.282042127811496,0.10000190734135689,55.345140167315265,57.8468461541144,-1.3641391642314957,-1.8234986143187655,-1.7855686006275846,-2.266289489720954,9.672070584552529,0.8899993896484375,0.6146725585610682,1.6542516708374038,-0.46182116652767746,3.770324508202485,0.5962152521548632,2.7122880895199444,-3.2918678855546943,80.73780038803629,22.27546898231857,1.058036418682541,6,-1.262502670288086,-1.8500022888183594,-2.8800010681152344,-2.0900011062622,1.1099967956542898,4,-0.029459756862000752,1.5122047665347023,36.650001525878906,-1.110167135421718,36.59000015258789,1.9142749189833588,35.5099983215332,-0.029459756862000752
5944,2023-06-12,37.82500076293945,37.82500076293945,36.93000030517578,37.084999084472656,3508823.0,0.02701598920491488,1.4189146695397115,12.333079026002924,62.2184781679489,58.09856438624734,-2.0766479623421077,-2.6072070168762593,-2.775194064873048,-3.208654094203112,8.983044004113824,0.9949989318847656,0.8751358413730372,2.430250549316405,0.16689527024656314,4.6936058283862465,1.298572909781484,3.5619281888513257,-3.9859175941146177,100.0,41.316866254219555,1.1316776395349213,6,-1.9950008392333984,-2.5625,-3.910000801086426,-3.0850000381469656,0.024997711181640625,0,-0.0408460529406347,-1.282042127811496,36.83000183105469,1.5122047665347023,36.650001525878906,-1.110167135421718,36.59000015258789,-0.0408460529406347
5945,2023-06-13,38.3849983215332,38.72000122070313,37.88999938964844,38.0,3621914.0,0.014804958289450498,-1.7438097820261653,0.5202668220035364,81.02530551871521,60.547682578384396,-2.3701251507509795,-2.990946816982735,-3.386386441847222,-3.69458289033863,8.867634106571614,0.895000457763679,0.976453643521765,2.7809982299804688,0.2275016144880908,5.334494845472847,1.5042499222342798,4.057746537726658,-4.147323393296908,89.66040970298339,23.37258507419564,1.2767483077461899,6,-1.6524982452392507,-2.674997329711914,-4.569997787475586,-3.6449975967407156,-0.9849967956542969,1,-0.05041025513105868,1.4189146695397115,37.82500076293945,-1.282042127811496,36.83000183105469,1.5122047665347023,36.650001525878906,-0.05041025513105868
5946,2023-06-14,38.86000061035156,38.90999984741211,38.06499862670898,38.209999084472656,3170727.0,0.012374685673801178,1.2533365885416856,1.688323012137726,89.19100447597856,63.786126174652836,-2.455946889072713,-3.2834214775004966,-3.9029614447458627,-4.088489548646237,8.86118162099142,0.8450012207031321,1.0808296654827956,3.033250427246095,0.1625922686675736,5.903908585824617,1.5979213479568344,4.468579506535356,-4.084446527019246,98.4276970986711,23.09747939504183,1.4353290792892603,6,-1.9750003814697266,-3.020000457763672,-5.045000076293945,-4.119999885559075,-2.1199989318847656,2,-0.032424140927440614,-1.7438097820261653,38.3849983215332,1.4189146695397115,37.82500076293945,-1.282042127811496,36.83000183105469,-0.032424140927440614
5947,2023-06-15,38.75500106811523,39.15999984741211,37.96500015258789,38.77000045776367,3254251.0,-0.0027019953830974552,2.006295464578415,-0.023075929903646035,85.02494784152448,66.18957969279475,-2.066618503816727,-3.1019729189838685,-3.8154990993886386,-3.9153545541350283,9.905169366740664,1.1949996948242188,1.165769714061355,2.7787508010864173,-0.37576330227385313,5.933264904446688,1.201493749406282,4.3560078527665524,-3.4006245778117403,85.27277166193156,6.601094327174636,1.577257051680135,6,-1.7450008392333913,-2.6725006103515554,-4.942501068115227,-4.01500034332274,-1.8600006103515554,3,-0.007869959921810055,1.2533365885416856,38.86000061035156,-1.7438097820261653,38.3849983215332,1.4189146695397115,37.82500076293945,-0.007869959921810055
5948,2023-06-16,38.06499862670898,38.8849983215332,37.9900016784668,38.75,10504677.0,-0.017804216807877582,-1.143716678316407,45.66861648014161,75.96367880679358,68.30510229426852,-1.14246428600039,-2.3671550474067473,-3.1393241021127736,-3.1563858040983988,10.578377701792215,0.8949966430664062,1.289108843724705,1.983248519897451,-1.3065081572211668,5.273005197016069,0.3383701813381421,3.62812685845676,-2.1017223992681124,50.89679616682686,-29.360961063205394,1.644878338559307,6,-1.0549983978271413,-1.9824981689453054,-4.2137484550476,-3.3249979019164897,-1.2399978637695241,4,0.01339819137344267,2.006295464578415,38.75500106811523,1.2533365885416856,38.86000061035156,-1.7438097820261653,38.3849983215332,0.01339819137344267
5949,2023-06-19,38.09000015258789,38.38000106811523,37.8650016784668,38.00500106811523,2142006.0,0.0006568114220650845,-1.8219309797035625,-0.12408600593644578,74.25097653052583,70.27013855820937,-0.829022858653417,-2.344194874289947,-3.145748621990549,-3.1184413579305286,11.497599097905422,0.5149993896484304,1.3545359258019758,1.9015001296997056,-1.5073417002872418,5.310341959686653,0.19707921470623546,3.6059210446931758,-1.6152481459516252,17.374424112455667,-61.078341940046386,1.7044209149934728,6,-0.7700004577636719,-2.0074996948242188,-4.34874963760376,-3.349999427795403,-0.7449989318847585,0,-0.003938081524757386,-1.143716678316407,38.06499862670898,2.006295464578415,38.75500106811523,1.2533365885416856,38.86000061035156,-0.003938081524757386
5950,2023-06-20,37.349998474121094,38.0,37.18000030517578,37.86000061035156,2532770.0,-0.01942771529278975,1.0759461886872628,-6.0000897585490005,69.99997088020403,71.92894829854612,0.22286782537870664,-1.5501754477501066,-2.389099296304771,-2.3435076673020205,12.268445996674323,0.9099998474121094,1.3595236379296836,1.0767484664917006,-2.360409672096708,4.513906605080109,-0.6418306028025071,2.7953275357859084,-0.4456068129606905,8.58576809332524,-69.11593721478569,1.718579069294205,6,0.095001220703125,-1.2674980163574219,-3.709998607635498,-2.609997749328606,-0.48999786376953125,1,0.01338688140366151,-1.8219309797035625,38.09000015258789,-1.143716678316407,38.06499862670898,2.006295464578415,38.75500106811523,0.01338688140366151
5951,2023-06-21,36.97000122070313,37.584999084472656,36.79499816894531,37.209999084472656,2256533.0,-0.01017395633044682,-1.6779511980655089,0.47058207548579695,61.58886271471333,72.73426278930214,0.7402858285088385,-0.96403228591074,-1.9974939797881817,-1.930433430526385,11.928075583072168,0.7900009155273438,1.4738154213745958,0.534501075744636,-2.6963417526836935,3.7653439041729655,-1.0809203384695323,2.1499224899588043,2.1899986267089773,7.399700953754588,-65.98584572786648,1.615421414214165,6,0.8149986267089773,-0.8875007629394602,-3.233750820159919,-2.2300004959106445,1.9399986267089773,2,0.011631060075133925,1.0759461886872628,37.349998474121094,-1.8219309797035625,38.09000015258789,-1.143716678316407,38.06499862670898,0.011631060075133925
5952,2023-06-22,37.1349983215332,37.185001373291016,35.970001220703125,36.38999938964844,2876076.0,0.004462999604600393,1.875722869538131,-3.1041898464571602,61.046494312489585,73.36774658321039,0.7278629925693636,-0.8546633164801207,-2.1563023348121675,-2.053394008851299,10.954514164483603,1.2150001525878906,1.6035348776249663,0.4974983215332003,-2.3345151475053854,3.329511790571786,-0.9185084129860925,1.913505056052493,1.9777014923095706,39.965634974330925,-30.707502087104558,1.416006734519294,6,0.43000221252441406,-1.0524978637695312,-3.2112479209899902,-2.3949975967407156,2.240001678466797,3,-0.010636775573445001,-1.6779511980655089,36.97000122070313,1.0759461886872628,37.349998474121094,-1.8219309797035625,38.09000015258789,-0.010636775573445001
5953,2023-06-23,35.70500183105469,37.10499954223633,35.505001068115234,37.0,4686376.0,-0.038508053187370495,1.1262476997713713,-1.7382550679221902,52.35044151609835,72.2712980663381,2.2143597187999475,0.7027225579879399,-0.7593338545787844,-0.5851780135505393,10.441917503191455,1.6299972534179688,1.646202690993384,-0.9904983520507784,-3.6863093273541665,1.7053126232526097,-2.3384038397024725,0.35740713560091564,3.2819900390624994,6.9565482761549085,-61.656929009965495,1.347905487651694,6,1.6274986267089844,0.3774986267089844,-1.4262518882751465,-0.9650011062621999,4.2949981689453125,4,0.03332862528168179,1.875722869538131,37.1349983215332,-1.6779511980655089,36.97000122070313,1.0759461886872628,37.349998474121094,0.03332862528168179
5954,2023-06-26,35.8650016784668,36.224998474121094,35.23500061035156,35.77000045776367,3158957.0,0.00448116059954784,1.4294580755080835,-0.07336011971391203,52.51954186800548,69.10399099403702,1.9524129562402592,0.6745756536955341,-0.9458641795576739,-0.7133840297475302,10.150087790504777,0.9899978637695312,1.700786995927949,-0.8922485351562486,-3.441440965215641,1.6569438949031436,-2.1668447501859447,0.38234767987344753,2.9130707435302696,22.784853786001644,-43.557013791989306,1.2745962150296954,6,1.332498550415039,0.217498779296875,-1.4550013542175293,-1.1250009536743093,3.4499969482421804,0,0.026767016298483437,1.1262476997713713,35.70500183105469,1.875722869538131,37.1349983215332,-1.6779511980655089,36.97000122070313,0.026767016298483437
5955,2023-06-27,35.474998474121094,35.92499923706055,34.99499893188477,35.86999893188477,3417990.0,-0.010874200086260166,2.6831617352680954,-4.157846129135956,41.22736617794918,63.77469784981153,2.1078901687522063,1.1536554813713593,-0.5919837373180457,-0.3360046797052121,10.679118615900961,0.9300003051757741,1.724581723248015,-1.3012516021728544,-3.8035113231936535,1.2010081188479447,-2.5523814626832504,-0.05012174166245842,3.0196282029443324,18.532799766699387,-42.579288178782434,1.2511298605103993,6,1.6025009155273438,0.6075019836425781,-1.0474982261657715,-0.7349977493286062,3.0,1,0.052713257984949635,1.4294580755080835,35.8650016784668,1.1262476997713713,35.70500183105469,1.875722869538131,37.1349983215332,0.052713257984949635
5956,2023-06-28,36.06999969482422,36.25,35.48500061035156,35.74499893188477,3440192.0,0.016772410043574215,1.2335703824156732,-0.8227857880961941,45.790987790753036,59.41536895528137,1.201900373036537,0.70008469796133,-1.2319291652910707,-0.9496387788863814,10.59640929705509,0.7750015258789062,1.6038873202691803,-0.7732503890991183,-3.1111784399529085,1.564677661754672,-1.9422144145260134,0.3957136363277769,2.0746642077231456,49.08673810651861,-7.514795073379801,1.1689640254268943,6,0.8699989318847656,0.012500762939453125,-1.5612492561340332,-1.3299989700317312,-1.1850013732910227,2,0.02190188306657248,2.6831617352680954,35.474998474121094,1.4294580755080835,35.8650016784668,1.1262476997713713,35.70500183105469,0.02190188306657248
5957,2023-06-29,36.6349983215332,36.89500045776367,35.95500183105469,36.150001525878906,2844320.0,0.01566394875212751,-1.1485776566757493,1.4922943296125777,48.65976927235479,56.381601229232615,0.3403453381641839,0.23204228881445488,-1.8060908175571058,-1.5197953382510008,10.63500475721724,0.9399986267089844,1.2853564315116301,-0.26225166320800497,-2.5235285489022345,1.9990252224862246,-1.3928901060551198,0.8683867796391098,1.1946990839479028,77.72506707356752,23.177898575084917,1.130638442847115,6,0.052501678466796875,-0.5524978637695312,-2.077497959136963,-1.8949975967407156,-2.384998321533203,3,0.06209913006988499,1.2335703824156732,36.06999969482422,2.6831617352680954,35.474998474121094,1.4294580755080835,35.8650016784668,0.06209913006988499
5958,2023-06-30,37.78499984741211,38.025001525878906,36.43000030517578,36.61000061035156,5940039.0,0.03139078964289088,-1.0781776928410427,2.4226948457986928,49.730814846000214,53.65713881984088,-0.9538593771097084,-0.8031973005594608,-2.920004475465369,-2.6683998111637948,11.502567361740656,1.595001220703125,0.8668627564778291,0.7887498855590849,-1.4443783440647877,3.0218781151829575,-0.3278142292528514,1.9053140003710212,-2.7900009155273366,92.0791593069091,41.49355549498055,1.1165641148119376,6,-1.2749996185302734,-1.6224994659423828,-3.364999294281006,-3.044999122619622,-3.1450004577636648,4,0.04208019476005864,-1.1485776566757493,36.6349983215332,1.2335703824156732,36.06999969482422,2.6831617352680954,35.474998474121094,0.04208019476005864
5959,2023-07-03,37.16999816894531,38.33000183105469,37.125,37.900001525878906,2767029.0,-0.01627634460633509,-1.9390299500367514,-0.6212798561127723,41.88377131400317,50.53311664581857,-0.5398556198525313,-0.04935423571691899,-2.270965060386402,-2.047819024455265,12.129986869739431,1.2050018310546875,0.5116195135650301,0.08399829864502095,-2.015035519520538,2.1830321168105797,-0.965518610437762,1.133515207727804,-2.114399185180659,65.21731173312921,18.765809466655554,1.04951690908278,7,-0.5074977874755859,-0.6724987030029297,-2.853747844696045,-2.429997444152825,-3.6499977111816406,0,0.0761367223692544,-1.0781776928410427,37.78499984741211,-1.1485776566757493,36.6349983215332,1.2335703824156732,36.06999969482422,0.0761367223692544
5960,2023-07-04,37.40499877929688,37.47999954223633,36.64500045776367,37.150001525878906,1854495.0,0.006322319664462839,3.1234646974606286,-0.34930969973768516,39.9585833025315,48.129752266687255,-0.8562810774875445,-0.14240833705476774,-2.451570587317441,-2.289149923836277,12.55045870697188,0.8349990844726562,0.2400604526820942,0.22424888610840554,-1.7421347672025718,2.190632539419383,-0.7589429405470867,1.2074407127638977,-2.2184236816406298,67.48672566371707,26.469327543813563,0.983191826655489,7,-0.7424983978271555,-0.9074993133544993,-3.0887484550476145,-2.6649980545043945,-3.395000457763686,1,0.051062689740528855,-1.9390299500367514,37.16999816894531,-1.0781776928410427,37.78499984741211,-1.1485776566757493,36.6349983215332,0.051062689740528855
5961,2023-07-05,36.67499923706055,36.98500061035156,36.49499893188477,36.98500061035156,2543316.0,-0.01951609587113201,2.1612871469882027,-1.215704754211138,36.785253461582144,45.43405883880865,-0.19280359194036123,0.6264015601379143,-1.665510409802394,-1.554541253342805,13.08577132389529,0.9099998474121094,-0.042968492174601636,-0.5100006103515611,-2.471369327933999,1.451368107230877,-1.4906849691427766,0.47068374843965444,-1.362687070068354,30.31568025287829,-4.8928817225929855,0.9806843587912174,7,-0.012498855590820312,-0.17749977111816406,-2.3587489128112793,-1.9349985122680593,-2.2399978637695312,2,0.04907973481950689,3.1234646974606286,37.40499877929688,-1.9390299500367514,37.16999816894531,-1.0781776928410427,37.78499984741211,0.04907973481950689
5962,2023-07-06,35.169998168945305,36.34000015258789,34.959999084472656,36.34000015258789,4321771.0,-0.0410361581301526,1.3589721853613685,3.77418322771183,33.33333333333336,43.32104681850143,1.1221561874688248,2.1237238466564037,-0.12336019417095656,-0.05994280303548294,13.613601538989045,1.7150001525878906,-0.3035117468091926,-1.9410015106201257,-4.090056748984978,0.2080537277447263,-3.0155291298025517,-0.8664738914376997,3.160003662109382,6.23142176028305,-25.877644163008476,1.0745276191824276,7,1.4750022888183665,1.782501220703132,-0.8537478446960378,-0.4299974441528178,-1.8149986267089773,3,-0.008103493382145222,2.1612871469882027,36.67499923706055,3.1234646974606286,37.40499877929688,-1.9390299500367514,37.16999816894531,-0.008103493382145222
5963,2023-07-07,35.74499893188477,35.89500045776367,34.615001678466804,35.080001831054695,3388212.0,0.016349183761038333,1.6528467915041216,-0.5683726268221635,37.303730017762064,41.63040105736327,0.6184637357226137,1.5423465250012,-0.6049238847562535,-0.6429065370820055,13.8472634441307,1.279998779296868,-0.46254074759198005,-1.3117506027221637,-3.5438475243382257,0.9203463188938983,-2.4277990635301947,-0.1957021419141327,2.517602844238276,30.417152274699323,-3.408862511248177,1.1160484608080312,7,0.7275028228759695,1.1425018310546804,-1.5187487602233958,-1.0049982070922852,-2.279998779296882,4,-0.0418240027012905,1.3589721853613685,35.169998168945305,2.1612871469882027,36.67499923706055,3.1234646974606286,37.40499877929688,-0.0418240027012905
5964,2023-07-10,36.27999877929688,36.32500076293945,35.39500045776367,35.53499984741211,2051547.0,0.014967124448138858,1.2275379069948056,1.1203040298293525,44.07530542929085,41.94683875195679,0.16597606904101525,0.9335266569010869,-1.0546235064336926,-1.1889067328126615,13.579320808932389,0.9300003051757812,-0.6277568973018646,-0.699500656127924,-2.9265827405053173,1.5275814282494693,-1.8130416983166242,0.4140403860607762,1.8366989929199136,58.11512538579747,20.224919069828246,1.1135410421886978,7,0.19250297546386008,0.607501983642571,-2.0149989128112864,-1.5399980545043945,-3.3349990844726634,0,-0.04520395382659992,1.6528467915041216,35.74499893188477,1.3589721853613685,35.169998168945305,2.1612871469882027,36.67499923706055,-0.04520395382659992
5965,2023-07-11,36.45000076293945,36.97000122070313,36.19499969482422,36.6349983215332,2961111.0,0.0046858321213500975,-1.2302211976508246,-0.2483192266138217,47.0521527729421,42.086968194422234,0.1663121789916957,0.6441527391602904,-1.1557398212543433,-1.3669564428523984,12.538843706122544,0.7750015258789134,-0.6236097989930087,-0.43274879455566406,-2.569013628712362,1.703516039601034,-1.5008812116340096,0.6353836225226814,1.5266291655273463,77.42615660224594,34.20523933640406,1.0681324170783482,7,0.022500991821289062,0.4375,-2.0675010681152344,-1.7100000381469656,-3.5400009155273438,1,-0.08038409448141526,1.2275379069948056,36.27999877929688,1.6528467915041216,35.74499893188477,1.3589721853613685,35.169998168945305,-0.08038409448141526
5966,2023-07-12,37.599998474121094,38.27999877929688,37.040000915527344,37.25,4673023.0,0.03155000513335793,-2.2207877136487677,-1.8919086110194656,52.371238945455495,42.49935371365565,-0.8312459681301618,-0.6377804971419039,-2.216426904872911,-2.5047444971017256,11.661483749569475,1.829998016357429,-0.5990655293181035,0.7802490234374986,-1.1773421042967485,2.7378401511717456,-0.19854654042962494,1.759044587304622,-2.9849967956542898,81.44608886534245,36.251367722354075,0.9787955638671223,7,-1.1274967193603516,-0.7124977111816406,-3.217498779296875,-2.859997749328606,-5.43499755859375,2,-0.09547873133715101,-1.2302211976508246,36.45000076293945,1.2275379069948056,36.27999877929688,1.6528467915041216,35.74499893188477,-0.09547873133715101
5967,2023-07-13,38.45000076293945,38.79999923706055,37.70500183105469,37.84000015258789,3369551.0,0.02260644476896423,-1.488638235523612,1.742866485013624,64.87802699520853,44.18237728578991,-1.5608556581609037,-1.5935040063298516,-2.9458961460911794,-3.332440761466401,10.697723005384518,1.2000007629394531,-0.42033783796120616,1.6455013275146513,-0.2524556693974205,3.543458324426723,0.6965228290586154,2.594479825970687,-3.7616991424560453,91.63682967024953,39.88656741000118,0.9489784984560359,7,-1.7425003051757812,-1.5625,-3.8012514114379883,-3.7100000381469656,-6.454999923706055,3,-0.10442130845204944,-2.2207877136487677,37.599998474121094,-1.2302211976508246,36.45000076293945,1.2275379069948056,36.27999877929688,-0.10442130845204944
5968,2023-07-14,38.57500076293945,38.810001373291016,38.25,38.65499877929688,2335947.0,0.0032509752280807103,1.871778319003883,-0.13114415789079886,64.7442661302574,46.72243226537372,-1.7455751274822902,-1.7690362883230364,-2.9604489971857006,-3.4277945900018523,9.684174063754309,0.5600013732910156,-0.29945860375242717,1.7450012207031236,-0.23614439421454136,3.7261468356207885,0.7544284132442911,2.735574028161956,-3.722231237792961,93.11857840848415,36.146857455195075,0.9905728074588327,7,-1.8624992370605469,-1.6875,-3.7412519454956055,-3.8350000381469656,-6.444999694824219,4,-0.135320832597836,-1.488638235523612,38.45000076293945,-2.2207877136487677,37.599998474121094,-1.2302211976508246,36.45000076293945,-0.135320832597836
5969,2023-07-17,37.93999862670898,38.185001373291016,37.44499969482422,37.72999954223633,2599627.0,-0.01646149380871942,1.114276683632876,-2.6250536455101448,63.06305140719127,49.28959538811369,-1.1061896690669855,-1.2077711383571312,-2.2205848605402707,-2.7623863221856126,8.505900800662063,1.1300010681152344,-0.2496044246689948,1.1174991607665916,-0.8446064030664147,3.079604724599598,0.13644637885008848,2.0985519426830948,-2.8497951906738166,66.73031785233384,4.694069466520865,0.9810527819165042,7,-1.227497100830071,-1.0524978637695241,-2.6662492752075124,-3.1999979019164897,-4.939998626708977,0,-0.11794935783078231,1.871778319003883,38.57500076293945,-1.488638235523612,38.45000076293945,-2.2207877136487677,37.599998474121094,-0.11794935783078231
5970,2023-07-18,37.849998474121094,38.15499877929688,37.77999877929688,37.99499893188477,1444793.0,-0.0023721706864935355,-1.6315803563064315,-0.6904813805631816,59.96638968486268,51.86527719070041,-1.0576514080103863,-1.136669235862719,-2.0163857855705416,-2.6510564678691324,8.00282443477811,0.375,-0.2970959638446331,1.0024990081787095,-1.0002268009122162,3.005224817269635,0.0011361036332502294,2.003861912724169,-2.5366071618505828,45.762562096574314,-17.171797892244015,1.0013629045454622,7,-1.1374969482421875,-0.9624977111816406,-2.30374813079834,-3.109997749328606,-4.979999542236321,1,-0.12959046174468236,1.114276683632876,37.93999862670898,1.871778319003883,38.57500076293945,-1.488638235523612,38.45000076293945,-0.12959046174468236
5971,2023-07-19,37.400001525878906,38.34500122070313,37.33000183105469,38.16999816894531,2916561.0,-0.011888955518713162,-1.230777614755832,5.310304911735816,54.33920965067956,54.199263448183316,-0.5520518753737136,-0.688084450659666,-1.4697326975365854,-2.1626501048323234,7.724469054329881,1.0149993896484446,-0.2384460139435518,0.5310020446777344,-1.48643940421303,2.5484434935684988,-0.4777186797676478,1.5397227691231166,-1.8768136099471633,4.729710572642942,-54.00663639606405,1.0087207244453835,7,-0.6875,-0.5125007629394531,-1.178750991821289,-2.2850008010864187,-5.350002288818352,2,-0.12005351591656865,-1.6315803563064315,37.849998474121094,1.114276683632876,37.93999862670898,1.871778319003883,38.57500076293945,-0.12005351591656865
5972,2023-07-20,36.7400016784668,37.33000183105469,36.375,36.5,3732148.0,-0.017647054023658848,-2.897953305151381,-0.3116918503839485,43.723738172153894,54.912597687560186,0.39568374076606005,-0.062392962928363715,-0.7114995199700189,-1.4711217089873685,8.296304546188637,1.0250015258789062,-0.19867064481665864,-0.10924797058105185,-2.1234562612390135,1.9049603200769099,-1.1163521159100327,0.897856174747929,-1.0196049550934987,14.98979353648086,-37.896013338897355,1.007104145328979,7,0.3624992370605469,0.14749908447265625,-0.3775014877319336,-1.5300016403198242,-4.765001296997067,3,-0.12452369498994464,-1.230777614755832,37.400001525878906,-1.6315803563064315,37.849998474121094,1.114276683632876,37.93999862670898,-0.12452369498994464
5973,2023-07-21,36.89500045776367,36.95000076293945,36.20500183105469,36.39500045776367,2913384.0,0.004218801638969927,1.4426170047777471,2.083318763410951,48.251763175495924,55.37664854824965,0.4704394669628158,-0.1303521667808667,-0.7836201136939138,-1.5886602049142766,8.598395979007996,0.7449989318847656,-0.059415937713900746,-0.013749122619628906,-1.9546063213132925,1.9271080760740347,-0.9841777219664607,0.9566794767272029,-0.9892274553953087,32.2429356777684,-18.294718946668482,0.9704285993468325,7,0.6075000762939453,-0.14500045776367188,-0.34875011444091797,-1.5600004196166992,-4.295001983642585,4,-0.13280931176948085,-2.897953305151381,36.7400016784668,-1.230777614755832,37.400001525878906,-1.6315803563064315,37.849998474121094,-0.13280931176948085
5974,2023-07-24,36.82500076293945,37.849998474121094,36.6349983215332,36.84000015258789,2993298.0,-0.0018972677586588382,-5.151832966353768,-0.029998779296875,46.23377948773076,55.28571818322616,0.6994302817637887,0.01608029665113264,-0.6193695182636247,-1.4854582520010453,8.502993867791414,1.2150001525878906,0.25740343136364174,-0.1317487716674819,-2.010405959057813,1.7469084157228494,-1.0710773653626475,0.8075798220276837,-0.7449740583157336,28.971920968006348,-18.619496041758662,0.9393285936951657,7,0.6825008392333984,-0.11249923706054688,-0.2787504196166992,-1.4900007247924805,-3.604999542236328,0,-0.12749489742167908,1.4426170047777471,36.89500045776367,-2.897953305151381,36.7400016784668,-1.230777614755832,37.400001525878906,-0.12749489742167908
5975,2023-07-25,37.34500122070313,37.54499816894531,36.775001525878906,36.99499893188477,2271506.0,0.014120853957646284,1.053334825311447,-23.33443540183113,54.4726424132106,55.519207457421174,0.3573118980601393,-0.3759144186932204,-1.061473040136029,-1.9663408571406222,8.203023515897101,0.7699966430664062,0.5330129796280048,0.29475154876709553,-1.4551196395525068,2.044622737086698,-0.5801840453927056,1.1696871429268967,-1.1399993896484446,53.27101470976222,3.3499858870371213,0.874935594159801,7,0.16250038146971946,-0.6324996948242259,-0.6437511444091868,-2.0100011825561594,-4.335002899169936,1,-0.11634759883993184,-5.151832966353768,36.82500076293945,1.4426170047777471,36.89500045776367,-2.897953305151381,36.7400016784668,-0.11634759883993184
5976,2023-07-26,36.86000061035156,37.60499954223633,36.6150016784668,37.185001373291016,2834897.0,-0.01298702890609893,-1.429446704142815,-0.9285675360486534,63.060294610134484,55.31723719241295,0.8116596359111625,0.18056324400632207,-0.5092138871640728,-1.4547048376378058,8.18452568605126,0.9899978637695312,0.6953607183721218,-0.22974910736083842,-1.9211411345077565,1.4616429197860796,-1.0754451209342974,0.6159469062126206,-0.49869880676269673,39.81763622787123,-14.984181735733792,0.8456960135734585,7,0.6475009918212891,-0.14749908447265625,-0.09625053405761719,-1.5250005722045898,-3.845001220703118,2,-0.10824746642424798,1.053334825311447,37.34500122070313,-5.151832966353768,36.82500076293945,1.4426170047777471,36.89500045776367,-0.10824746642424798
5977,2023-07-27,38.90999984741211,38.935001373291016,36.29499816894531,37.07500076293945,5886577.0,0.055615822113818325,1.801061233410639,-5.646137774804277,69.91819406606886,55.89211807416979,-1.3032806119976001,-1.78160346315088,-2.5105902782854272,-3.4772142730312083,8.844284515331813,2.640003204345703,0.8759780657420535,1.7065000534057617,-0.15369593543739057,3.566696042248914,0.7764020589841891,2.6365980478273343,-0.09999847412109375,99.08419303768726,39.49603698181086,0.930097994421575,7,-1.3399982452392578,-2.134998321533203,-1.9762496948242188,-3.5749998092651367,-6.034999847412109,3,-0.17630430833342225,-1.429446704142815,36.86000061035156,1.053334825311447,37.34500122070313,-5.151832966353768,36.82500076293945,-0.17630430833342225
5978,2023-07-28,39.375,39.459999084472656,38.0099983215332,38.70000076293945,3331541.0,0.011950659326944724,2.4319650039952867,0.36784717920147014,69.65080140128961,56.62409029573626,-1.8359351439182205,-2.236019058421874,-2.926687028496012,-3.9032790195216194,8.740964094197547,1.4500007629394531,0.9333425248975971,2.0920001983642607,0.005077048261192374,4.178923348467329,1.04853862331273,3.1354617734157912,-3.0800018310546875,97.31440569082761,35.98918574194117,1.043461575051534,7,-1.5424995422363281,-2.3374996185302734,-2.5512495040893555,-4.039999961853027,-6.209999084472656,4,-0.18793649824838776,1.801061233410639,38.90999984741211,-1.429446704142815,36.86000061035156,1.053334825311447,37.34500122070313,-0.18793649824838776
5979,2023-07-31,40.0,40.27000045776367,38.98500061035156,39.35499954223633,3900253.0,0.015873015873015817,1.168773600394024,0.9555573137719204,71.30852390414434,57.884327431212,-2.3892491173105626,-2.7806995781391066,-3.494512789293964,-4.502478686040078,8.585762426830934,1.2849998474121094,0.8022473345450649,2.575500106811525,0.16253930034626052,4.988460913276789,1.3690197035788927,3.781980510044157,-3.7050018310546875,93.20753956486566,32.5178217492872,1.2064804032326335,7,-1.7624988555908203,-2.5574989318847656,-3.292499542236328,-4.664999961853027,-7.150001525878913,0,-0.18500003814697286,2.4319650039952867,39.375,1.801061233410639,38.90999984741211,-1.429446704142815,36.86000061035156,-0.18500003814697286
5980,2023-08-01,39.31499862670898,39.974998474121094,39.31499862670898,39.97000122070313,2847098.0,-0.017125034332275524,-1.0152587286333898,-1.0155071769486212,60.90273227330194,58.61360772261449,-1.647875127100157,-2.0503937678842306,-2.7494466689369617,-3.800986776443665,8.892521017743578,0.6850013732910227,0.6409299757142506,1.7949987411498967,-0.7616233930628766,4.35162087536267,0.51668767404351,3.0733098082562833,-2.8610003662109307,75.97481053681139,17.170764246143065,1.2783110671063878,8,-1.0774974822997976,-1.872497558593743,-2.6749982833862234,-3.9799985885620046,-6.2449989318847585,1,-0.15502982624715556,1.168773600394024,40.0,2.4319650039952867,39.375,1.801061233410639,38.90999984741211,-0.15502982624715556
5981,2023-08-02,38.474998474121094,39.13999938964844,38.1349983215332,38.53499984741211,3325140.0,-0.021365895508825505,-1.716212942104368,0.0916047872805082,50.15911974944891,59.328650120091716,-0.7144863515854638,-1.1263779151495257,-1.7956850419188441,-2.945301297895213,8.981019168933145,1.1800003051757741,0.5156455252059473,0.8649986267089815,-1.6931051466260953,3.4231024000440584,-0.4140532599585569,2.14405051337652,-1.8683601257324227,54.842743394339664,0.18389936131476503,1.2790518866675393,8,-0.23749732971191406,-1.0324974060058594,-1.894998550415039,-3.139998435974121,-6.274997711181648,2,-0.1420402954990042,-1.0152587286333898,39.31499862670898,1.168773600394024,40.0,2.4319650039952867,39.375,-0.1420402954990042
5982,2023-08-03,34.884998321533196,35.61000061035156,33.78499984741211,35.0,14841361.0,-0.09330735009652025,1.734077602489406,1.9166507724586346,33.701402204571565,57.71194334554456,2.8884623932379867,2.573100191834399,1.8890157865839612,0.6640176715937045,9.4779891192889,4.689998626708984,0.34345963244648203,-2.710751533508308,-5.328563586045327,-0.0929394809712889,-4.019657559776817,-1.4018455072397984,5.385002136230476,16.962195383069577,-31.475505145180257,1.3089060262685104,8,2.1425018310546946,2.1425018310546946,1.626251220703132,0.45000171661377664,-2.68499755859375,3,-0.05360467312192674,-1.716212942104368,38.474998474121094,-1.0152587286333898,39.31499862670898,1.168773600394024,40.0,-0.05360467312192674
5983,2023-08-04,34.25,35.29999923706055,33.56999969482422,35.0,6896523.0,-0.01820261866377204,1.5629651816645662,6.521643944670709,33.70141356152335,56.31945824263263,3.474155375547163,3.2573608581538736,2.5665436836354303,1.3015058996459956,9.779589758059771,1.7299995422363281,0.2398302255939342,-3.2709999084472656,-6.180457327535521,-0.36154248935901023,-4.725728617991393,-1.816271198903138,5.89030044555664,10.149257130493947,-34.48847876575631,1.4547287095441281,8,2.6700000762939453,2.6700000762939453,2.135000228881836,1.0850000381469727,-2.009998321533196,4,-0.04014598540145986,1.734077602489406,34.884998321533196,-1.716212942104368,38.474998474121094,-1.0152587286333898,39.31499862670898,-0.04014598540145986
5984,2023-08-07,34.639999389648445,34.985000610351555,34.150001525878906,34.18000030517578,4697092.0,0.011386843493385257,-2.2115556729315866,-0.6133321126302178,36.187605708522916,54.287787497667324,3.0638114699087353,2.88617275194499,2.2217422474468904,0.9429546310941035,10.483797638121588,0.8349990844726491,0.3021169683579643,-2.7990005493163963,-5.93903330261292,0.34103220398012724,-4.369016925964658,-1.2289841726681345,5.237489025878901,16.70569709213415,-26.64178970605282,1.5700163766482615,8,2.2800006866455007,2.2800006866455007,1.6962509155273366,0.695000648498528,-2.1599998474121165,0,-0.04258078810942123,1.5629651816645662,34.25,1.734077602489406,34.884998321533196,-1.716212942104368,38.474998474121094,-0.04258078810942123
5985,2023-08-08,33.52000045776367,34.35499954223633,33.47499847412109,34.200000762939446,4218969.0,-0.03233253324535179,-1.2857043774646533,-1.4782644751463303,34.21480071849176,51.082732620818135,4.00538380636182,3.979436304469985,3.359865893008916,2.077749749539251,11.810295183363925,1.165000915527358,0.27537122005034576,-3.7724994659423814,-7.349774803990691,-0.19522412789407184,-5.561137134966536,-1.9838617969182266,6.105188408935547,0.794386167162623,-45.47837518634149,1.7886376690241539,8,3.352499008178711,3.352499008178711,3.059999465942383,1.8149995803833008,-1.2099990844726562,1,-0.01998812573069053,-2.2115556729315866,34.639999389648445,1.5629651816645662,34.25,1.734077602489406,34.884998321533196,-0.01998812573069053
5986,2023-08-09,34.009998321533196,34.75,33.935001373291016,34.200000762939446,5055167.0,0.014618074495164057,-3.794161206355106,0.27941522961101617,38.73760537633324,47.618222766403065,3.4292172742200506,3.3799882900186233,2.9058271485487737,1.5965261218016522,12.129055920140832,1.2299995422363281,0.27914849106865347,-3.103001594543464,-6.964311049691453,0.7583078606045248,-5.033656322117459,-1.1723468669694697,5.246179121611334,25.058515789435987,-24.13152890002837,1.930654727573994,8,2.862501144409187,2.862501144409187,2.5700016021728587,1.3250017166137766,-1.2649993896484233,2,-0.027638890711553565,-1.2857043774646533,33.52000045776367,-2.2115556729315866,34.639999389648445,1.5629651816645662,34.25,-0.027638890711553565
5987,2023-08-10,34.435001373291016,34.860000610351555,34.174999237060554,34.220001220703125,3921614.0,0.012496414958325097,-3.491751610280899,-1.1315652104079665,40.07264243076588,44.3317606585671,2.5732891072910604,2.781371275273372,2.49586687833461,1.182937608663856,12.093176206867858,0.8500022888183594,0.16881720033410375,-2.4772485733032212,-6.461407199152909,1.5069100525464663,-4.469327886228065,-0.4851692603783775,4.4743053317121095,52.60287659407267,1.2167098672953358,1.9920793129248453,8,2.437498092651367,2.437498092651367,2.144998550415039,0.899998664855957,-2.0900001525878906,3,-0.06490490841348173,-3.794161206355106,34.009998321533196,-1.2857043774646533,33.52000045776367,-2.2115556729315866,34.639999389648445,-0.06490490841348173
5988,2023-08-11,33.35499954223633,34.419998168945305,33.35499954223633,34.11999893188477,3850901.0,-0.03136349028556662,-1.7843123566370613,-3.5581341707918925,37.052235725489886,40.52550641649438,3.027974922576192,3.6367082841817293,3.5706124445912053,2.2658744591545315,12.190828038506552,1.0800018310546875,-0.007425747831490526,-3.296250343322754,-7.499659719319212,0.9071590326737038,-5.397955031320983,-1.194545655324525,5.228248668913878,0.0,-51.98158722055486,2.1017046879982275,8,3.309999465942383,3.457500457763672,3.4437503814697266,1.9800004959106445,-1.9549999237060547,4,-0.03462745600803696,-3.491751610280899,34.435001373291016,-3.794161206355106,34.009998321533196,-1.2857043774646533,33.52000045776367,-0.03462745600803696
5989,2023-08-14,33.46500015258789,33.529998779296875,32.94499969482422,33.09999847412109,2772817.0,0.003297874737257178,1.363637764813773,-0.4771267577540689,35.0654327683921,37.65469536039329,2.1160215301588963,3.345803493403274,3.470387729261674,2.1520535867265522,13.0775431757498,0.5849990844726562,-0.4533398445909853,-2.9624998092651396,-7.349469097399108,1.4244694788688292,-5.155984453332124,-0.7690151651981552,4.699988165049206,27.154057919626563,-23.645563424255922,2.193484644066984,8,2.5774993896484375,3.1424999237060547,3.215001106262207,1.869999885559082,-2.424999237060547,0,-0.036605362872719316,-1.7843123566370613,33.35499954223633,-3.491751610280899,34.435001373291016,-3.794161206355106,34.009998321533196,-0.036605362872719316
5990,2023-08-15,32.94499969482422,33.764999389648445,32.68000030517578,33.650001525878906,4013798.0,-0.01553863604938488,1.32085971669167,-1.9315029838110886,34.97120745917469,35.96714955036282,1.82984103717218,3.667528494288348,3.989971123836199,2.6521580167833534,14.05583291250603,1.0849990844726634,-0.988011059115351,-3.237250328063965,-7.8328426839633,1.3583420278353735,-5.535046506013636,-0.9394541501142939,4.697989760531591,12.15593360327858,-38.379119880432256,2.2977961779496687,8,1.2000007629394531,3.530000686645508,3.735001564025879,2.390000343322754,-1.4200000762939453,1,-0.014114437908492206,1.363637764813773,33.46500015258789,-1.7843123566370613,33.35499954223633,-3.491751610280899,34.435001373291016,-0.014114437908492206
5991,2023-08-16,32.90999984741211,33.290000915527344,32.75,32.810001373291016,2271774.0,-0.0010623720666662617,-3.9090719933416564,-0.141841438867606,22.75204888355165,34.750554736916165,1.109059918151587,3.5298802381426313,3.9893215940184774,2.694559338459385,15.47957061140242,0.5400009155273438,-1.655795213117237,-3.047750091552736,-7.827844232154831,1.7323440490493631,-5.437797161853787,-0.6577030212516846,4.137430909922095,10.550436240318929,-32.4454384527238,2.390047070301049,8,1.0799999237060547,3.565000534057617,3.7700014114379883,2.6599998474121094,-1.4650001525878906,2,-0.018231494284503214,1.32085971669167,32.94499969482422,1.363637764813773,33.46500015258789,-1.7843123566370613,33.35499954223633,-0.018231494284503214
5992,2023-08-17,32.165000915527344,32.865001678466804,32.09000015258789,32.764999389648445,3496572.0,-0.022637463851077788,-1.0666707356771024,-6.0000762951095545,18.06909433215101,33.01363037809701,1.5954281995405353,4.126105420338476,4.6873448635247,3.4347989709191893,16.818934322987445,0.8199996948242188,-2.238833333257631,-3.5639989852905245,-8.616578748219894,1.4885807776388447,-6.090288866755209,-1.03770910382584,4.358338187547851,3.21891960477739,-31.546712230568218,2.5262898814646837,8,1.3724994659423828,4.0149993896484375,4.515000343322754,3.404998779296875,-0.7700004577636719,3,0.018031960200487474,-3.9090719933416564,32.90999984741211,1.32085971669167,32.94499969482422,1.363637764813773,33.46500015258789,0.018031960200487474
5993,2023-08-18,31.9950008392334,32.080001831054695,31.47500038146973,32.005001068115234,4566699.0,-0.005285250161826682,6.56243518065907,0.016667090522996128,13.059536557453498,30.44384491686708,1.5778451545297543,4.121499075120127,4.801622489668475,3.6163272909453497,18.200209087846797,0.6900005340576136,-2.7159130125360065,-3.488999080657962,-8.773402400431564,1.7954042391156406,-6.131200740544763,-0.8467974207711606,3.907670810773574,22.707453405284916,-4.472936126430568,2.642201659886801,8,1.172499656677246,3.877499580383301,4.802499771118164,3.5749988555908203,-0.9250011444091797,4,0.010939220887300038,-1.0666707356771024,32.165000915527344,-3.9090719933416564,32.90999984741211,1.32085971669167,32.94499969482422,0.010939220887300038
5994,2023-08-21,32.130001068115234,32.435001373291016,32.029998779296875,32.060001373291016,2401805.0,0.004219416325699665,-5.230575117370892,-6.999809269502194,15.070502356878436,28.3167006544656,1.172678658864534,3.812178958283795,4.579242951818969,3.4567933742734382,20.07349086943012,0.4400005340576172,-2.7241951332560674,-3.119248867034912,-8.567420681092855,2.328922947023031,-5.843334774063884,-0.39516296000594053,3.0642431789257785,28.602662459947542,7.280720581147008,2.724085907028972,8,1.0374994277954102,3.742499351501465,4.670000076293945,3.4399986267089844,-1.5150012969970703,0,-0.02272024355173119,6.56243518065907,31.9950008392334,-1.0666707356771024,32.165000915527344,-3.9090719933416564,32.90999984741211,-0.02272024355173119
5995,2023-08-22,33.0,33.255001068115234,32.384998321533196,32.5,3212770.0,0.027077463522032774,-1.3835582078320854,7.142888283378746,23.460983019694808,26.619298170394664,0.2471511854396482,2.740478963125028,3.6121194453927643,2.535775088223808,21.77793909621522,1.125,-2.6722699327266852,-2.0319998741149874,-7.4748171900216605,3.4108174417916857,-4.7534085320683275,0.6894087838383527,1.5991652285496087,84.02199282668981,64.17497600207305,2.721408657953337,8,0.16750049591064453,2.872500419616699,3.8000011444091797,2.9099998474121094,-2.235000610351559,1,-0.059393911650686526,-5.230575117370892,32.130001068115234,6.56243518065907,31.9950008392334,-1.0666707356771024,32.165000915527344,-0.059393911650686526
5996,2023-08-23,32.86999893188477,33.27000045776367,31.9950008392334,33.125,4416678.0,-0.003939426306521998,3.678880652905809,-0.5100021362304545,35.30270223044346,26.08930481480328,0.2217576822405789,2.6943744859993117,3.626169730559198,2.616037635104128,23.721982005929025,1.2749996185302734,-2.6899970876093775,-1.9625008583068748,-7.415687127305937,3.4906854106921834,-4.689093992806406,0.7640922761926561,1.2292999211320534,77.71579337730364,55.12844065218766,2.726593134499529,8,0.0775003433227468,3.0025014877319265,3.930002212524407,3.0600013732910085,-1.5099983215332138,2,-0.04091875135565681,-1.3835582078320854,33.0,-5.230575117370892,32.130001068115234,6.56243518065907,31.9950008392334,-0.04091875135565681
5997,2023-08-24,32.049999237060554,33.700000762939446,32.049999237060554,33.560001373291016,4437610.0,-0.024946751489815178,-1.185429392832423,5.921552201295633,34.37499661337297,25.79183380234585,0.7463538291413414,3.134812612286602,4.321684487332455,3.393959007572427,24.655562091925578,1.650001525878892,-2.6083984021272713,-2.439500522613521,-7.671290283674786,2.7922892384477436,-5.0553954031441535,0.17639435791711122,-0.5749988555908239,25.842640764448337,1.612472870936962,2.6158948805306332,8,0.5700006484985352,3.8225011825561452,4.750001907348626,3.8800010681152273,-0.6949996948242259,3,-0.018876741236759642,3.678880652905809,32.86999893188477,-1.3835582078320854,33.0,-5.230575117370892,32.130001068115234,-0.018876741236759642
5998,2023-08-25,31.97500038146973,32.380001068115234,31.5,31.57500076293945,2810828.0,-0.0023400579524538445,-2.1999972256804887,-0.2649000348627528,30.18588210402237,25.24966150630477,0.676114435605907,2.768962952678347,4.291004546127365,3.4320039194524377,25.387781982420538,0.8800010681152344,-2.6426152969083887,-2.14449939727783,-6.95089446395821,2.6618956694025506,-4.54769693061802,0.25869813606236036,1.725000381469716,21.590918942913305,-3.4427015825475067,2.40319753334019,8,0.644999504089359,3.897500038146969,5.020000457763668,3.9899997711181605,-0.5650005340576207,4,-0.018139168625066926,-1.185429392832423,32.049999237060554,3.678880652905809,32.86999893188477,-1.3835582078320854,33.0,-0.018139168625066926
5999,2023-08-28,32.59999847412109,32.69499969482422,32.165000915527344,32.544998168945305,2743023.0,0.019546460834870105,3.3264721452368806,0.13750089407052185,42.61635592903798,26.099122447400685,-0.0944166567540563,1.6455165113889478,3.564605324042489,2.789357993384762,25.542641608836025,0.7199993133544886,-2.7230569100904987,-1.1495012283325252,-5.115737931576469,2.816735474911418,-3.1326195799545005,0.8336171232894465,1.1000022888183594,49.99991330236478,20.995518281309145,1.983118351621972,8,-0.0124979019164968,3.2725019454956126,4.526251792907722,3.4825019836425852,-1.4499988555908132,0,-0.046932480089268425,-2.1999972256804887,31.97500038146973,-1.185429392832423,32.049999237060554,3.678880652905809,32.86999893188477,-0.046932480089268425
6000,2023-08-29,33.220001220703125,33.360000610351555,32.505001068115234,32.860000610351555,3136712.0,0.01901849004913969,1.6718761175881924,6.545429324455671,43.789335289464,28.436598714724283,-0.750199629812407,0.5749578016126904,2.8721713782082077,2.1582471848590075,25.496146532011398,0.854999542236321,-2.6528738677790784,-0.2247486114501953,-3.2043476742555583,2.7548504513551677,-1.7145481428528768,1.2650509199524862,0.4359995269775325,78.18184655558991,46.66747298321329,1.489799531402682,8,-0.6325006484985352,2.652499198913574,3.890000343322754,2.862499237060547,-0.8400001525878906,1,-0.07841665725049674,3.3264721452368806,32.59999847412109,-2.1999972256804887,31.97500038146973,-1.185429392832423,32.049999237060554,-0.07841665725049674
6001,2023-08-30,33.009998321533196,33.255001068115234,32.759998321533196,33.014999389648445,2904974.0,-0.006321580115989045,1.0412298157164386,-0.013891832323185896,38.40519071610721,30.6961649796083,-0.5861613568026698,0.3737041515591457,3.0180597731402727,2.3553290383522167,26.53484876056521,0.49500274658203836,-2.571802526128529,-0.16150150299073118,-1.971581255474149,1.6485782494926866,-1.06654137923244,0.7435383732509777,0.6028824111938462,68.63626354000306,38.14578289272522,0.9050398762417097,8,-0.4224977493286062,2.862502098083503,4.100003242492683,3.072502136230476,-1.0149974822997976,2,-0.06800966513289064,1.6718761175881924,33.220001220703125,3.3264721452368806,32.59999847412109,-2.1999972256804887,31.97500038146973,-0.06800966513289064
6002,2023-08-31,33.014999389648445,33.334999084472656,32.884998321533196,33.189998626708984,4216972.0,0.00015150161676880103,-1.0689624933133042,34.99237223483431,46.64694361700776,34.42809909733655,-0.5117235578928003,0.23339035880470504,2.942361247929419,2.3335525388243283,26.525374798261797,0.45000076293946023,-2.448748041292653,-0.06300048828124005,-1.6836837009883467,1.5576827244258666,-0.8733420946347934,0.7473411180723133,0.5556237284240595,81.45155336062483,45.15840473840075,0.8103416063535541,8,-0.41499900817871804,2.8575010299682546,4.095002174377434,3.0675010681152273,-0.32500076293946023,3,-0.05012869331797698,1.0412298157164386,33.009998321533196,1.6718761175881924,33.220001220703125,3.3264721452368806,32.59999847412109,-0.05012869331797698
6003,2023-09-01,32.875,33.35499954223633,32.80500030517578,33.005001068115234,2987561.0,-0.004240478335200026,-3.0740615154212407,0.7428664850136542,44.215687374479714,37.666452988181135,-0.2612412839902305,0.2794226164265581,3.054678860959342,2.444535291769938,26.438910143206623,0.5499992370605469,-2.191680596759042,-0.13424987792969034,-1.6594425508365944,1.3909427949772173,-0.8968462143831459,0.6283464585237652,0.6542106557110543,59.41416450128043,21.057631604896038,0.7625963364534531,9,-0.27499961853027344,2.997500419616699,4.297501564025879,3.207500457763672,-0.9300003051757812,4,-0.046235755369237186,-1.0689624933133042,33.014999389648445,1.0412298157164386,33.009998321533196,1.6718761175881924,33.220001220703125,-0.046235755369237186
6004,2023-09-04,33.165000915527344,33.665000915527344,33.005001068115234,33.080001831054695,2228350.0,0.008821320624405882,-4.617005389260438,-0.6538337392528577,52.25873815838738,40.86620355914698,-0.4347014471102639,-0.13359691144407293,2.73463720406464,2.1295440922468885,26.240363583675773,0.7900009155273438,-1.7825890012230872,0.22950096130371378,-1.0928290131119667,1.5518309357193978,-0.43166402590412645,0.890665948511554,-1.6650009155273438,56.896546054254216,14.596850904524516,0.6611649872078413,9,-0.5650005340576172,2.7074995040893555,4.2699995040893555,3.0674991607666016,-0.2350006103515625,0,-0.05291726276701447,-3.0740615154212407,32.875,-1.0689624933133042,33.014999389648445,1.0412298157164386,33.009998321533196,-0.05291726276701447
6005,2023-09-05,32.84999847412109,33.09999847412109,32.74499893188477,33.025001525878906,2754629.0,-0.009498038073587955,1.1846330813653303,-2.0588816084734627,49.41746299932662,42.43451031124511,-0.1600447755261456,0.13558871844220022,3.0278920657323525,2.4152353675435236,25.78712517440815,0.420001983642571,-1.2968327856000599,-0.05200138092041584,-1.345618764965181,1.2416160031243457,-0.6988100729427984,0.5948073111019667,-1.3066984558105403,11.412969113456517,-33.46099535452429,0.6468086920223809,9,-0.24999809265136008,2.8750009536743235,4.99000263214112,3.7875022888183665,-0.1399993896484304,1,-0.05175034808388368,-4.617005389260438,33.165000915527344,-3.0740615154212407,32.875,-1.0689624933133042,33.014999389648445,-0.05175034808388368
6006,2023-09-06,33.06999969482422,33.325000762939446,32.610000610351555,32.85499954223633,2702404.0,0.00669714553796541,-1.0283749343923925,-1.2285508762751267,59.783754447723396,45.25770562617294,-0.389670398361595,-0.16700821264154087,2.769069708306617,2.1594799777567744,25.542428482554925,0.7150001525878906,-0.8429545169915187,0.21499977111816548,-0.9731214056671149,1.4031209479034494,-0.37906081727447827,0.8090603595108092,-1.4842656585693348,43.601796342231054,-6.271038816369575,0.5940605883926415,9,-0.4874992370605469,2.2375001907348633,4.770001411437988,3.5675010681152344,-0.009998321533203125,2,-0.02086479083992787,1.1846330813653303,32.84999847412109,-4.617005389260438,33.165000915527344,-3.0740615154212407,32.875,-0.02086479083992787
6007,2023-09-07,32.200000762939446,32.955001831054695,31.8700008392334,32.814998626708984,3926363.0,-0.02630779981594422,1.424571647770841,-2.8604531502280275,51.92487956854206,47.67314978889734,0.563055149615451,0.5554427119631313,3.571123250978154,3.0032320618079282,25.57371826832383,1.1999988555908203,-0.5655041542071757,-0.5432491302490305,-1.5044008083440232,0.41790254784596215,-1.0238249692965269,-0.0626732912015342,-0.5726813890991131,18.384396082443814,-33.48197478155633,0.4805758390474964,9,0.5675001144409251,1.3424997329711985,5.640000343322761,4.437500000000007,-0.09000015258789062,3,-0.006366457107106371,-1.0283749343923925,33.06999969482422,1.1846330813653303,32.84999847412109,-4.617005389260438,33.165000915527344,-0.006366457107106371
6008,2023-09-08,32.200000762939446,32.490001678466804,31.774999618530273,32.40999984741211,3120239.0,0.0,2.8648473101427854,0.34146311205945507,50.674370042828855,48.56848469042966,0.6686428135127684,0.48957734211941073,3.464703316572347,2.992606046715217,25.224448158816827,0.7150020599365305,-0.4880437260540873,-0.48549919128418395,-1.4305461664291244,0.45954778386075645,-0.9580226788566506,-0.012975703711717301,-0.5319277582653719,22.486817606127353,-30.987056862563584,0.4725234875724693,9,0.5199995040893626,1.1874990463256907,4.827499389648445,4.437500000000007,-0.28499984741210227,4,0.015217324601231041,1.424571647770841,32.200000762939446,-1.0283749343923925,33.06999969482422,1.1846330813653303,32.84999847412109,0.015217324601231041
6009,2023-09-11,32.240001678466804,32.810001373291016,32.150001525878906,32.330001831054695,3286849.0,0.0012422644279375117,-3.8888794698990066,0.42857402361488106,41.28443938929981,48.29016292374475,0.6394512614050711,0.37217888886498685,3.336379507845514,2.9442594412506367,24.538753988229278,0.6599998474121094,-0.33160072568011856,-0.38424835205077557,-1.2737316522363642,0.5052349481348131,-0.8289900021435699,0.06049329804201875,-0.5319901155756632,30.00011074919428,-18.79957851728442,0.44474165009279365,9,0.4799985885620046,0.9899988174438406,4.679998397827141,4.397499084472649,-0.6100025177002024,0,-0.009150185120480825,2.8648473101427854,32.200000762939446,1.424571647770841,32.200000762939446,-1.0283749343923925,33.06999969482422,-0.009150185120480825
6010,2023-09-12,32.47999954223633,32.80500030517578,31.96999931335449,32.22499847412109,2757594.0,0.007444102086688664,-1.183010870649236,-2.833340397575631,45.63759563401133,49.093763470178544,0.31675546655371534,0.10072228016478135,3.0014505891606547,2.7056094528544037,23.742001944355128,0.8350009918212926,-0.1236108147183046,-0.12100048065185831,-0.9994230106020225,0.7574220492983059,-0.560211745626944,0.31821078432322736,-0.7328481922924617,45.48383246354219,0.3277150065157173,0.439211264975083,9,0.24000072479248047,0.6875009536743164,4.440000534057617,4.23750114440918,-1.3599987030029297,1,0.013854703487734987,-3.8888794698990066,32.240001678466804,2.8648473101427854,32.200000762939446,1.424571647770841,32.200000762939446,0.013854703487734987
6011,2023-09-13,32.310001373291016,32.43000030517578,31.96500015258789,32.299999237060554,2952750.0,-0.005233933846712335,2.720001220703125,0.0392238993522232,53.40316619582147,49.84445486782452,0.42132359891542137,0.23554166575313218,3.0961187045538026,2.8804514930717744,22.90365385870878,0.5149993896484375,-0.06663349016381659,-0.2609987258911133,-1.1359632165274007,0.6139657647451742,-0.698480971209257,0.17648351942703044,-0.5244930320354797,45.339046747733946,-2.1667334013198243,0.4374822453181445,9,0.40999889373779297,0.8574991226196289,4.562498092651367,4.562498092651367,-2.245000839233402,2,0.012379996724862341,-1.183010870649236,32.47999954223633,-3.8888794698990066,32.240001678466804,2.8648473101427854,32.200000762939446,0.012379996724862341
6012,2023-09-14,32.74499893188477,32.84999847412109,32.0,32.31999969482422,3436624.0,0.013463247914107024,1.6771676248491012,42.490846681953094,59.21050410102545,51.51054561521848,-0.06258244716278938,-0.1620862216277672,2.6378107652129756,2.451599070135657,21.529270611749453,0.8499984741210866,-0.05368792162948921,0.1449989318847713,-0.7115601521507671,1.0015580159203061,-0.2832806101329979,0.5732784739025405,-0.9219007391438012,90.23259032414441,37.819167163323,0.42827954201776747,9,-0.024998664855964137,0.4225015640258718,4.12750053405761,4.12750053405761,-3.3449993133544993,3,0.009619864152736746,2.720001220703125,32.310001373291016,-1.183010870649236,32.47999954223633,-3.8888794698990066,32.240001678466804,0.009619864152736746
6013,2023-09-15,32.345001220703125,33.169998168945305,32.310001373291016,33.150001525878906,8388439.0,-0.012215535936150435,1.0355108121529677,-1.8941217653552744,46.77626883234645,50.901382356769496,0.2842171987071893,0.2798237917813253,2.990832648514207,2.8796685569977143,19.675024755052707,0.8599967956542898,0.003046350951976251,-0.27249879837036417,-1.0904447926847638,0.545447195944039,-0.681471795527564,0.13647419878683564,-0.4850649735064252,31.53541026266073,-20.30824515751316,0.4089729971572009,9,0.20499897003173828,0.6024980545043945,4.527498245239258,4.527498245239258,-3.265001296997074,4,-0.007265438289770443,1.6771676248491012,32.74499893188477,2.720001220703125,32.310001373291016,-1.183010870649236,32.47999954223633,-0.007265438289770443
6014,2023-09-18,31.399999618530273,32.22499847412109,31.024999618530273,32.150001525878906,4293465.0,-0.029216310604681106,1.666676556668678,0.9316790348108764,28.738302451076635,48.603697851408384,1.0644638508020208,1.2304154348147947,3.85966159894798,3.8394684205967735,18.458256614187814,1.3200016021728516,-0.03425754327740549,-1.1810003280639663,-2.143007684200512,-0.2189929719274204,-1.6620040061322356,-0.6999966499956969,2.2650012969970703,17.48252929716162,-29.747724529776335,0.4810036780682721,9,0.7750005722045898,0.994999885559082,5.338749885559082,5.412500381469727,-2.3299999237060547,0,0.016401315390244475,1.0355108121529677,32.345001220703125,1.6771676248491012,32.74499893188477,2.720001220703125,32.310001373291016,0.016401315390244475
6015,2023-09-19,31.040000915527344,31.38999938964844,30.76499938964844,31.125,3226984.0,-0.011464926986511248,1.0325273852795358,0.11333182441247454,27.7652486831538,45.04608609978954,1.2747695466345235,1.513652837054046,4.1322534082264895,4.2023427770514274,18.017795773401208,0.6350002288818324,-0.06123631749964886,-1.4429990768432646,-2.6040297783211486,-0.28196837536538055,-2.0235144275822066,-0.8624837261043226,2.572199974060055,11.434580684456867,-31.72112751007286,0.5805153507389418,9,0.9274978637695312,1.2249984741211009,5.284998893737793,5.567499160766602,-2.2750015258789027,1,0.019007674865889612,1.666676556668678,31.399999618530273,1.0355108121529677,32.345001220703125,1.6771676248491012,32.74499893188477,0.019007674865889612
6016,2023-09-20,31.524999618530273,31.875,31.09000015258789,31.11000061035156,3003908.0,0.015624957754441171,-2.450549358418116,-4.882393860515256,34.82686808706697,43.14630704629231,0.6119145200531122,0.9725888096248809,3.52660786252315,3.725863404344196,17.151805110006165,0.8349990844726562,-0.15744201723411777,-0.8907504081726074,-2.1116654020560475,0.3301645857108362,-1.5012079051143274,-0.2802929112308874,1.973313211059569,31.60085715735911,-6.433472737336935,0.6104574969417217,9,0.44249916076660156,0.7075004577636719,3.785000801086426,4.950000762939453,-2.1499996185302734,2,-0.012846908301271442,1.0325273852795358,31.040000915527344,1.666676556668678,31.399999618530273,1.0355108121529677,32.345001220703125,-0.012846908301271442
6017,2023-09-21,31.44499969482422,31.67499923706055,30.98500061035156,31.04999923706055,3837394.0,-0.0025376661276478307,-1.6285776566757408,0.9518106067221394,35.25771257915518,41.433345105884115,0.6409585107066249,1.0592479200977252,3.4551415541620187,3.823664070283982,16.666113386033448,0.6899986267089915,-0.22456366511799075,-0.9405003547668471,-2.22774875432534,0.3467480447916458,-1.5841245545460936,-0.29687615498760067,1.9439805971679647,28.274455314883173,-6.764015131517237,0.6436241997792456,9,0.5224990844726562,0.7875003814697266,3.7875003814697266,5.030000686645508,-2.315000534057617,3,-0.043886124158358686,-2.450549358418116,31.524999618530273,1.0325273852795358,31.040000915527344,1.666676556668678,31.399999618530273,-0.043886124158358686
6018,2023-09-22,31.395000457763672,31.45000076293945,30.96500015258789,31.1200008392334,2973922.0,-0.0015900536665858223,1.5194821923101973,0.6962007590755951,30.802568842564654,40.26869282291355,0.6311299894114271,1.121043578029827,3.3459409179265123,3.884408291483055,15.851998052970483,0.48500061035155895,-0.3806291242783715,-0.9614995956420884,-2.3122537373286107,0.3892545460444339,-1.6368766664853496,-0.28612252479882727,1.8890205981347634,43.150785148799486,10.427887761386252,0.6753770708432612,9,0.5724983215332031,0.8374996185302734,3.463749885559082,4.784999847412109,-4.1149997711181605,4,-0.06354517630656875,-1.6285776566757408,31.44499969482422,-2.450549358418116,31.524999618530273,1.0325273852795358,31.040000915527344,-0.06354517630656875
6019,2023-09-25,31.06999969482422,31.334999084472656,30.489999771118164,31.295000076293945,3063558.0,-0.010351991024070362,4.541008211022657,-0.8181843402992114,30.73590768084982,38.612949717006714,0.863521023228742,1.397177577628419,3.525154062557611,4.218133762695338,15.42905909955371,0.9050006866455078,-0.4463203100830526,-1.2100004196166978,-2.67145581873109,0.2514549794976979,-1.9407281191738974,-0.4792727200595017,2.1132604944242175,41.87724388856679,6.191978192073719,0.7307276995571971,9,0.759999275207516,1.0250005722045898,3.450000762939453,4.8025007247924805,-3.5949993133544886,0,-0.06404891505195831,1.5194821923101973,31.395000457763672,-1.6285776566757408,31.44499969482422,-2.450549358418116,31.524999618530273,-0.06404891505195831
6020,2023-09-26,30.614999771118164,31.13500022888184,30.479999542236328,30.790000915527344,2921270.0,-0.014644349152724612,-1.9438127118971138,0.7777815453736278,24.716735555291166,35.42556853472557,1.1467419113354715,1.7360173687059017,3.828974822032748,4.683372807255189,15.587069456916163,0.6550006866455114,-0.5216441925959145,-1.534750270843503,-3.103834407528069,0.034333865841063016,-2.319292339185786,-0.75020820250122,2.4066647930424523,9.67743258652797,-23.973454767549093,0.7845420683422831,9,1.2099990844726527,1.4750003814697266,3.905000686645508,5.257500648498535,-2.9599990844726527,1,-0.05046546097810134,4.541008211022657,31.06999969482422,1.5194821923101973,31.395000457763672,-1.6285776566757408,31.44499969482422,-0.05046546097810134
6021,2023-09-27,30.76499938964844,31.10000038146973,30.540000915527344,30.6299991607666,2772086.0,0.004899546616093264,-2.555589195211619,-0.7714248346067276,32.64807009095351,32.47418697805091,0.8432087270402526,1.485359610568917,3.5409290271849336,4.537323417714656,15.753618890332858,0.5599994659423864,-0.5522509549795345,-1.2725007057189934,-2.902491027895312,0.35748961645732535,-2.0874958668071564,-0.45750554463083404,2.053331972758233,23.849365706661104,-11.24796727221809,0.8149951610881597,9,1.0599994659423757,1.3250007629394496,3.755001068115231,5.107501029968258,-2.244998931884769,2,-0.06500894001879765,-1.9438127118971138,30.614999771118164,4.541008211022657,31.06999969482422,1.5194821923101973,31.395000457763672,-0.06500894001879765
6022,2023-09-28,31.36000061035156,31.38999938964844,30.520000457763672,30.790000915527344,2952183.0,0.019340199333900188,1.761913412049632,4.22221280323246,41.120490604779825,31.845767174987948,0.03473796372368909,0.8010847965088566,2.8332264062294747,3.953365077586387,15.864837853116828,0.8699989318847692,-0.6170247905435602,-0.5947495460510304,-2.1833056447074917,0.9938065526054345,-1.3890275953792646,0.1995285032772003,1.27126420644149,90.72164543023436,51.7972779081488,0.7942780493282323,9,-0.0075016021728515625,0.7299995422363317,3.0499992370605504,4.51249980926514,-2.1750011444091726,3,-0.06329721210835482,-2.555589195211619,30.76499938964844,-1.9438127118971138,30.614999771118164,4.541008211022657,31.06999969482422,-0.06329721210835482
6023,2023-09-29,31.354999542236328,31.94499969482422,31.35000038146973,31.85000038146973,4039057.0,-0.0001594728322033001,-1.3564368402168152,-0.8684229899211745,40.575041193925,33.16096036863777,-0.12902984122917616,0.7234649603347307,2.718147464094983,3.959991581833009,15.675177037529114,0.5949993133544886,-0.7185086948428641,-0.5237505912780769,-2.0718561043569963,1.0243549218008425,-1.2978033478175348,0.2503021652613846,1.104164052592182,59.726956236443506,18.86102874895694,0.7740527565394603,9,-0.1424999237060547,0.7175006866455078,2.8912506103515625,4.517500877380371,-2.1599998474121094,4,-0.07096158232987915,1.761913412049632,31.36000061035156,-2.555589195211619,30.76499938964844,-1.9438127118971138,30.614999771118164,-0.07096158232987915
6024,2023-10-02,31.40999984741211,31.95000076293945,31.165000915527344,31.65999984741211,2893950.0,0.0017541159616887292,-1.121627333931305,0.5050496487787174,38.137461218606965,34.31342842813256,-0.20390525194476083,0.5588979620668226,2.5434871119740308,3.9121423741454606,15.85004744590995,0.7849998474121058,-0.8956377841181862,-0.3810002326965325,-1.8170239861475181,1.0550235207544532,-1.099012109422027,0.33701164402895856,0.8908306232090268,63.2652743465716,22.034056898175123,0.7180118767254923,10,-0.19499969482421875,0.6625003814697266,2.8362503051757812,4.46250057220459,-1.9050006866455078,0,-0.13148676156733163,-1.3564368402168152,31.354999542236328,1.761913412049632,31.36000061035156,-2.555589195211619,30.76499938964844,-0.13148676156733163
6025,2023-10-03,31.149999618530273,31.45000076293945,30.90999984741211,31.190000534057614,2719530.0,-0.008277625919926868,-1.0769247698345608,0.1600036621093608,37.39127586377044,34.598362625544056,0.08195794283624735,0.7220271198508854,2.6615752038542126,4.165799196882389,15.923952915411743,0.5400009155273402,-0.9995902964710659,-0.5560005187988288,-1.9279130704872287,0.815912032889571,-1.2419567946430305,0.12995575704536932,1.0051643778200798,44.05587596634541,3.2061228999067737,0.6859562758441996,10,0.06500053405761719,0.9225006103515625,3.080000877380371,4.722500801086426,-1.7349987030029297,1,-0.11797750504222759,-1.121627333931305,31.40999984741211,-1.3564368402168152,31.354999542236328,1.761913412049632,31.36000061035156,-0.11797750504222759
6026,2023-10-04,32.380001068115234,32.669998168945305,30.21500015258789,30.69499969482422,6525228.0,0.03948640335948084,1.167772902965035,-42.124070188826934,46.617258268770975,35.860534368834706,-1.1331723116929844,-0.5927061061305032,1.3166638321404918,2.933269106250293,15.938804720477012,2.4549980163574148,-0.9095904042844971,0.708500862121582,-0.5489118358329037,1.9659135600760678,0.07979451314434272,1.337207211098825,-1.9000015258789062,88.18748125669153,51.37081179230668,0.6287063489772426,10,-0.9375019073486364,-0.4400005340576172,1.8499994277954102,3.492499351501465,-2.680000305175785,2,-0.14592341647951512,-1.0769247698345608,31.149999618530273,-1.121627333931305,31.40999984741211,-1.3564368402168152,31.354999542236328,-0.14592341647951512
6027,2023-10-05,31.9950008392334,33.275001525878906,31.94499969482422,32.654998779296875,4221161.0,-0.011890062266271761,-2.500003764502747,-0.3916898529135434,46.747210149641695,37.632161180732155,-0.739741550401547,-0.23594862260859628,1.5138234952709908,3.2917609332645625,15.583721720433727,1.3300018310546875,-0.7858563523175306,0.3337506294250474,-0.9087765376374861,1.5762777964875845,-0.28751295410621935,0.9550142129563142,-1.7800006866455078,58.169930973956596,19.830732731575992,0.621263583531268,10,-0.25,-0.05500030517578125,2.234999656677246,3.877499580383301,-2.690000534057617,3,-0.10861072949898343,1.167772902965035,32.380001068115234,-1.0769247698345608,31.149999618530273,-1.121627333931305,31.40999984741211,-0.10861072949898343
6028,2023-10-06,32.689998626708984,32.71500015258789,31.920000076293945,32.10499954223633,3534105.0,0.021722074363047295,1.5039288245966047,-0.8863650156489774,62.573091805203546,41.169626083438125,-1.3764770899645278,-0.9405787549582598,0.6201975732733445,2.570993206379825,15.128446389298553,0.7950000762939453,-0.7046848044633336,1.0042485237121568,-0.30075937024837174,2.3092564176726853,0.35174457673188897,1.656752470692421,-2.4749984741210938,80.88226677686899,38.256412397124265,0.6525039469802646,10,-0.9449977874755859,-0.7499980926513672,1.5462517738342285,3.182501792907715,-3.0649986267089844,4,-0.10721931196114765,-2.500003764502747,31.9950008392334,1.167772902965035,32.380001068115234,-1.0769247698345608,31.149999618530273,-0.10721931196114765
6029,2023-10-09,31.94499969482422,32.764999389648445,31.90500068664551,32.5,2917633.0,-0.022789812272309917,-1.7086644919831486,-0.9487199551364816,58.20488557982023,44.89053164171913,-0.5523971266813881,-0.23063877932751708,1.1336674354190563,3.285628444896034,15.01935461175985,0.8599987030029332,-0.634803535578115,0.2739996910095215,-1.011148741876184,1.559148123895227,-0.36857452543333125,0.9165739074523742,-1.607599487304686,56.535907380189265,9.552940682062456,0.6425742164428518,10,-0.1999988555908203,-0.0049991607666015625,2.291250705718994,3.9275007247924805,-1.3400001525878906,0,-0.08608546020570351,1.5039288245966047,32.689998626708984,-2.500003764502747,31.9950008392334,1.167772902965035,32.380001068115234,-0.08608546020570351
6030,2023-10-10,32.93000030517578,33.009998321533196,32.110000610351555,32.345001220703125,3338153.0,0.03083426576182302,1.4161170735704214,-1.0540518248676884,61.679138684034385,48.116205929839225,-1.3125050038467592,-1.2439772548859835,-0.05410705915923586,2.2804738068052046,14.84337324553876,1.0649986267089773,-0.5102823906729448,1.2365002632141113,-0.12195143442856704,2.5949519608567897,0.5572744143927721,1.9157261120354505,-2.475096044921873,88.72545536369881,38.152792350940224,0.6792258488213385,10,-1.1849994659423828,-1.159999847412113,1.3062500953674316,2.942500114440918,0.6399993896484375,1,-0.10400853667380183,-1.7086644919831486,31.94499969482422,1.5039288245966047,32.689998626708984,-2.500003764502747,31.9950008392334,-0.10400853667380183
6031,2023-10-11,32.709999084472656,32.880001068115234,32.279998779296875,32.549999237060554,3193758.0,-0.006680875149234211,1.3999908447964111,0.27350444070580576,60.2761889238096,50.24461685417587,-0.8801481879963582,-1.0461071751320539,-0.016537055676167256,2.509653697640097,14.653694369594986,0.6500015258789062,-0.35574279983663004,0.9964991569519057,-0.4110596722482427,2.4040579861520506,0.29271974235183507,1.70027857155198,-2.142290933593749,58.75897114614865,5.144081853267544,0.7037794146000731,10,-0.9649982452392578,-0.9399986267089879,1.452500820159912,3.162501335144043,1.25,2,-0.10073366741576706,1.4161170735704214,32.93000030517578,-1.7086644919831486,31.94499969482422,1.5039288245966047,32.689998626708984,-0.10073366741576706
6032,2023-10-12,33.060001373291016,33.189998626708984,32.630001068115234,33.03499984741211,3068375.0,0.010700161987607704,2.9298621335831885,0.15625968576402,62.89697489748196,52.72483171012664,-1.0768924976100145,-1.445407037269561,-0.43293069937821826,2.181017768700471,15.056830630314334,0.55999755859375,-0.10050758286524442,1.3307513236999498,-0.13139694759450293,2.7928995949944024,0.5996771880527234,2.061825459347176,-2.3840014874121067,89.88346600683676,33.50139857619833,0.7310741356472256,10,-1.3150005340576172,-1.3150005340576172,0.8849987983703613,2.8124990463256836,0.520000457763679,3,-0.1016334080695499,1.3999908447964111,32.709999084472656,1.4161170735704214,32.93000030517578,-1.7086644919831486,31.94499969482422,-0.1016334080695499
6033,2023-10-13,32.110000610351555,33.09999847412109,32.110000610351555,32.85499954223633,3161457.0,-0.028735654067666205,-1.6577161963572922,-29.79813854134908,57.34463337717354,54.858961949967366,-0.009534859027915843,-0.5416872126189531,0.4587417966829719,3.123925282013026,15.595229355646865,0.9899978637695312,0.07550800666014013,0.39250059127806836,-1.052489203978901,1.8374903865350412,-0.3299943063504145,1.1149954889065548,-1.3300406588726474,15.95332702991866,-40.51764131367099,0.7224948976284856,10,-0.36499977111815696,-0.36499977111815696,1.0450000762939524,3.762499809265144,1.799999237060554,4,-0.0873559717177802,2.9298621335831885,33.060001373291016,1.3999908447964111,32.709999084472656,1.4161170735704214,32.93000030517578,-0.0873559717177802
6034,2023-10-16,31.915000915527344,32.139999389648445,31.30500030517578,31.94499969482422,3046142.0,-0.0060728648744200475,2.9762034514077103,0.04026687557924558,59.53079260900197,57.31890825499309,0.29573192001083015,-0.32267012697938924,0.5793719390776815,3.309268547493758,14.870966489199745,0.8349990844726634,0.17713658175754432,0.17175083160400462,-1.267760594857961,1.611262258065974,-0.54800488162698,0.8915065448349893,-1.035239301072437,32.36080390010139,-28.78875541291032,0.719755713230984,10,-0.1700000762939453,-0.1700000762939453,1.138749122619629,3.9574995040893555,1.4850006103515625,0,-0.07175312078443996,-1.6577161963572922,32.110000610351555,2.9298621335831885,33.060001373291016,1.3999908447964111,32.709999084472656,-0.07175312078443996
6035,2023-10-17,31.6299991607666,31.934999465942386,30.875,31.70000076293945,3237020.0,-0.008930024959582061,2.9259311587163843,2.333481688707918,56.21853940857721,58.38571727052712,0.7330723530550642,0.009274666303298318,0.8212654942487987,3.575433841040436,14.07030172803336,1.0599994659423864,0.28321386909153645,-0.1427508354187026,-1.5452883050464123,1.2597866342090072,-0.844019570232561,0.5585178993951523,1.6450023651123047,32.61337402346164,-31.880703592096232,0.7012687348138549,10,0.44500160217285156,0.11500167846679688,1.345001220703125,4.242501258850098,1.835000991821289,1,-0.03240593252375634,2.9762034514077103,31.915000915527344,-1.6577161963572922,32.110000610351555,2.9298621335831885,33.060001373291016,-0.03240593252375634
6036,2023-10-18,31.1200008392334,31.92499923706055,30.97500038146973,31.22500038146973,3356876.0,-0.01612388033717682,-3.8101152133814495,1.4999591291791683,48.253277958255495,58.553058138150874,1.1684150132361566,0.5137141855226233,1.2655440809756158,4.0692668906091285,13.77889090468008,0.9499988555908203,0.3918494081907937,-0.6324992179870605,-2.061542250143283,0.7965438141691656,-1.3470207340651754,0.08202229809105077,2.10700065612793,10.583195877817564,-48.5033149713608,0.7145215160781125,10,0.9124984741210938,0.625,1.8237495422363281,4.752499580383301,2.3799991607666016,2,0.07872746752956616,2.9259311587163843,31.6299991607666,2.9762034514077103,31.915000915527344,-1.6577161963572922,32.110000610351555,0.07872746752956616
6037,2023-10-19,30.065000534057614,31.024999618530273,30.024999618530273,30.71999931335449,4939148.0,-0.03390103716982329,-1.7210861757562181,6.238110808355829,41.85607086856325,56.25116692296862,2.1465911454732627,1.538929187883305,2.2275092422099583,5.0886301256014015,13.707358105456688,1.095001220703125,0.5069643123506964,-1.618499565124516,-3.231483542298701,-0.005515587950334577,-2.4249915537116102,-0.8120075765374253,3.114960931396485,1.3008432655060174,-55.32093575227583,0.8064919885870909,10,1.5424985885620153,1.5850000381469762,2.878749847412113,5.807499885559086,3.649999618530277,3,0.12955258543909864,-3.8101152133814495,31.1200008392334,2.9259311587163843,31.6299991607666,2.9762034514077103,31.915000915527344,0.12955258543909864
6038,2023-10-20,29.399999618530273,29.864999771118164,28.790000915527344,29.46500015258789,5625466.0,-0.02211877278279195,1.4855471445991149,0.09923764152262032,38.21805880310247,54.030408392222206,2.565630911134228,2.1574182983023675,2.824646475744416,5.709773441307277,13.947244862284089,1.2749996185302699,0.4630824760574903,-2.1837504386901863,-4.0916452945628095,-0.2758555828175595,-3.137697866626496,-1.2298030107538729,3.6537633730468713,18.208924801464807,-36.02041565400249,0.9539474279363129,10,1.5900001525878906,1.6325016021728516,3.543750762939453,6.472500801086426,4.199998855590813,4,0.1421769478490007,-1.7210861757562181,30.065000534057614,-3.8101152133814495,31.1200008392334,2.9259311587163843,31.6299991607666,0.1421769478490007
6039,2023-10-23,29.07999992370605,29.56999969482422,28.489999771118164,29.5049991607666,3665980.0,-0.010884343502594263,2.891889476939996,6.538396079697229,37.95111327824894,51.39396112491271,2.7228262592848402,2.4461009769110333,3.0681186710548083,5.990475381503419,13.87070496604515,1.0799999237060547,0.43025931330657485,-2.4042501449584996,-4.609369478252521,-0.19913081166447455,-3.5068098116055104,-1.3016904783114889,3.7179373433081047,17.126275902848555,-36.80409059372335,1.1025596666470125,10,1.759999275207523,1.802500724792484,3.6687498092651403,6.792500495910648,5.195001602172855,0,0.16609353288782636,1.4855471445991149,29.399999618530273,-1.7210861757562181,30.065000534057614,-3.8101152133814495,31.1200008392334,0.16609353288782636
6040,2023-10-24,29.06999969482422,29.309999465942386,28.584999084472656,28.90500068664551,3183726.0,-0.00034388682627473077,1.2480682507060026,-0.388233657358777,27.54409674524146,47.75706199396069,2.377749970919435,2.46057383835797,3.0166610993576057,5.9585652080703255,13.781692202260837,0.7250003814697301,0.22910220575337092,-2.3370003700256348,-4.767108709730294,0.09310796967902135,-3.5520545398779646,-1.121946200173305,3.383302572518261,16.885007682146252,-31.360762561574262,1.2150541698523287,10,1.7699995040893555,1.8125009536743164,3.2150001525878906,6.577500343322754,6.630001068115234,1,0.14895087294499088,2.891889476939996,29.07999992370605,1.4855471445991149,29.399999618530273,-1.7210861757562181,30.065000534057614,0.14895087294499088
6041,2023-10-25,28.76499938964844,29.040000915527344,28.46500015258789,29.040000915527344,3049076.0,-0.010491926672778096,3.181800527118879,-1.6666859329302974,27.84636351957755,43.86254961863798,2.306897810231355,2.7489992750878294,3.2565206693662,6.20221151649697,13.717511268875898,0.6049995422363281,0.08225870966640159,-2.542000675201411,-5.23385109642474,0.14984974602191414,-3.887925885813072,-1.1960754645897467,3.371238677996093,11.718722642393802,-33.814670138412055,1.3459252106116633,10,2.0174999237060476,2.1050014495849574,3.351249694824215,6.752500534057614,6.784999847412106,2,0.16339304233153662,1.2480682507060026,29.06999969482422,2.891889476939996,29.07999992370605,1.4855471445991149,29.399999618530273,0.16339304233153662
6042,2023-10-26,29.375,29.774999618530273,27.84499931335449,28.20499992370605,6481865.0,0.021206348802186303,-1.0423269637351675,-4.254522125121444,26.995169818753027,40.4903870010357,1.2507374550242076,2.0898080526575953,2.611141740173224,5.532823104443416,13.700712107864693,1.9300003051757848,-0.17530024385748533,-1.8327500343322747,-4.659374675703852,0.9938746070393023,-3.2460623550180614,-0.41943771364648796,2.3941142761388683,75.74259108531894,33.2479736012837,1.4133123206857876,10,0.6174993515014648,1.1850004196166992,2.72499942779541,6.142499923706055,6.759998321533203,3,0.1404255319148937,3.181800527118879,28.76499938964844,1.2480682507060026,29.06999969482422,2.891889476939996,29.07999992370605,0.1404255319148937
6043,2023-10-27,29.1299991607666,29.7549991607666,28.82999992370605,29.70000076293945,3273883.0,-0.008340454101562478,1.720592401441745,-0.48718082478965735,29.008222498154495,37.09899032205265,1.149447886845671,2.2762765350034826,2.8226683541586794,5.7135344657116605,14.397480800454709,0.9249992370605504,-0.44017529152015555,-1.966500854492189,-4.94004800227416,1.007046293289779,-3.4532744283831747,-0.4797272806012032,2.1682213198381426,66.58029244690067,24.793479267535517,1.4867735738909842,10,0.7600002288818359,1.4300012588500977,2.9700002670288086,6.387500762939453,6.875001907348633,4,0.1573979101927523,-1.0423269637351675,29.375,3.181800527118879,28.76499938964844,1.2480682507060026,29.06999969482422,0.1573979101927523
6044,2023-10-30,27.28000068664551,29.69499969482422,27.28000068664551,29.5,7339062.0,-0.06350836002126425,-1.1756754550789226,3.8947246900567363,12.681667268434282,32.261560084258996,2.5399301311241445,4.006412298720878,4.612653166392317,7.471945835589235,15.331099445756042,2.4149990081787074,-0.8344528109483846,-3.609999370574947,-7.031724323917079,-0.18827441723281524,-5.320861847246011,-1.8991368939038829,3.603833253889203,0.0,-34.36848927692147,1.7108624766710658,10,2.3224992752075195,2.9975004196166957,4.819998741149899,8.237499237060543,8.624998092651364,0,0.23167146731669352,1.720592401441745,29.1299991607666,-1.0423269637351675,29.375,3.181800527118879,28.76499938964844,0.23167146731669352
6045,2023-10-31,27.47500038146973,27.78000068664551,27.06999969482422,27.29999923706055,5822969.0,0.007148082474927486,-1.2362227902547898,-0.07882936871036571,15.308177579248436,28.60099337548044,1.8925878363005495,3.7123061409840723,4.330621414546783,7.176621575560429,16.098135471369286,0.7100009918212926,-1.150884905488283,-3.2312497138977,-6.973843801915624,0.5113443741202239,-5.102546757906662,-1.359952669888738,2.904296903520496,14.972299374065406,-15.637169133006422,1.871297044008962,10,1.572499275207516,2.6975002288818324,4.487499237060543,7.904999732971188,9.329999923706051,1,0.24749776342115637,-1.1756754550789226,27.28000068664551,1.720592401441745,29.1299991607666,-1.0423269637351675,29.375,0.24749776342115637
6046,2023-11-01,27.65500068664551,27.75,27.09000015258789,27.54999923706055,3848759.0,0.006551421389503709,3.474574079462171,0.6000043596255081,13.355937025183437,25.434311837327122,1.306813840581242,3.330950287217167,4.068077223318159,6.8887404511837325,17.752526713721277,0.6599998474121094,-1.4977186017479376,-2.8149993896484347,-6.706304112438101,1.0763053331412316,-4.760651751043266,-0.8693470282535998,2.194808983918154,21.626654651427753,-1.4237058547250747,1.9456523613948338,11,0.81249904632568,2.517499923706051,4.302498817443844,7.719999313354489,8.77499961853027,2,0.29090579918802306,-1.2362227902547898,27.47500038146973,-1.1756754550789226,27.28000068664551,1.720592401441745,29.1299991607666,0.29090579918802306
6047,2023-11-02,28.520000457763672,29.2450008392334,27.96500015258789,28.0,5386761.0,0.03127824081146624,-3.3389842562958654,4.952316942471526,25.377231126669884,24.007553206612393,0.22306618982188908,2.31073650826281,3.1553181484067636,5.921471108258437,18.277355481027058,1.590000152587887,-1.8074587612650923,-1.7762495994567864,-5.691100915296225,2.1386017163826523,-3.733675257376504,0.18117605846293117,0.8850396166816807,54.00376355123523,28.814107066559103,1.9574256579197187,11,-0.09750080108642578,1.6525001525878906,3.4374990463256836,6.854999542236328,8.639999389648438,3,0.24649364188152312,3.474574079462171,27.65500068664551,-1.2362227902547898,27.47500038146973,-1.1756754550789226,27.28000068664551,0.24649364188152312
6048,2023-11-03,29.184999465942386,29.46999931335449,28.53000068664551,28.690000534057614,4832547.0,0.023316935396390903,-1.306748983135736,0.9519201848659492,32.40978499314855,23.391850063823455,-0.5315343527946546,1.4437078140344788,2.451720296814628,5.168048575772598,18.777263328863807,0.9499988555908168,-2.0209777018798256,-0.9360006332397433,-4.710970375222505,2.838969108743015,-2.823485504231126,0.9514842377516359,-2.1149997711181676,80.57141985212067,53.96363032483909,1.8874848709913794,11,-0.7624998092651403,0.9875011444091761,2.5362501144409144,6.190000534057614,7.719999313354496,4,0.2381359939273311,-3.3389842562958654,28.520000457763672,3.474574079462171,27.65500068664551,-1.2362227902547898,27.47500038146973,0.2381359939273311
6049,2023-11-06,29.19499969482422,29.53000068664551,29.03499984741211,29.399999618530273,3423176.0,0.00034264961674934646,1.1290264361451048,-0.4141421536517076,33.734135685518,24.07963216829863,-0.5850283449403619,1.2828957685595128,2.382292964319088,5.068386077261735,19.232443442034455,0.495000839233402,-2.1071268744405103,-0.7885004043579116,-4.483212439292345,2.9062116305765215,-2.635856421825128,1.058855613109305,-2.077000007629394,86.38207899366454,58.03336025493076,1.8473560174672157,11,-0.7725000381469727,0.9775009155273438,2.447500228881836,6.180000305175781,7.950000762939453,0,0.23325916918910994,-1.306748983135736,29.184999465942386,-3.3389842562958654,28.520000457763672,3.474574079462171,27.65500068664551,0.23325916918910994
6050,2023-11-07,29.5049991607666,29.71500015258789,28.934999465942386,29.03000068664551,4388611.0,0.010618238368995003,-1.3458634971260885,-2.3170665897523994,38.91556820663143,25.309543800193502,-0.9240028374912974,0.7411464747831111,1.9952557578747658,4.681432421246484,19.397091136670287,0.7800006866455043,-2.098250075912212,-0.30725088119506694,-3.734765828526541,3.1202640661364107,-2.021008354860804,1.4065065924706701,-2.290519433593751,91.99996221633184,58.867487411015034,1.7137574736657384,11,-1.0824995040893555,0.6675014495849609,2.1387510299682617,5.870000839233398,7.535001754760742,1,0.21691238097171284,1.1290264361451048,29.19499969482422,-1.306748983135736,29.184999465942386,-3.3389842562958654,28.520000457763672,0.21691238097171284
6051,2023-11-08,29.415000915527344,29.545000076293945,28.96999931335449,29.29999923706055,3508807.0,-0.003050271065892174,2.066670735677102,0.24210957451934093,44.85759615439753,27.294257837487336,-0.8181418917078922,0.6025266530903508,2.01235218070876,4.699239359530132,19.57063659731411,0.5750007629394567,-2.0649175561880497,-0.23249921798706197,-3.3787697119552504,2.9137712759811265,-1.8056344649711562,1.3406360289970323,-2.050489962829591,82.85718645368304,43.81047783028761,1.5731352469840945,11,-1.0025014877319336,0.7574996948242188,2.2287492752075195,5.959999084472656,8.965000152587884,2,0.25123233587075866,-1.3458634971260885,29.5049991607666,1.1290264361451048,29.19499969482422,-1.306748983135736,29.184999465942386,0.25123233587075866
6052,2023-11-09,29.70000076293945,29.81999969482422,29.09499931335449,29.20000076293945,3029069.0,0.009688928728255108,-1.0422462565078032,4.347762629780875,52.52526355301997,29.907262399139054,-1.1758448572156404,0.05575601298602706,1.656097932326233,4.340338031717476,19.326925280674,0.7250003814697301,-1.9448513192676131,0.2205006599426227,-2.4867390296501704,2.927740349535412,-1.133119184853772,1.5741205047390174,-2.1944604582482903,90.69775006616553,46.990434500158855,1.353619844796395,11,-1.2550010681152308,0.4724998474121129,1.9912490844726598,5.542499542236332,9.215000152587894,3,0.2265993053654809,2.066670735677102,29.415000915527344,-1.3458634971260885,29.5049991607666,1.1290264361451048,29.19499969482422,0.2265993053654809
6053,2023-11-10,29.30500030517578,29.5,28.98500061035156,29.30500030517578,4042403.0,-0.013299678370936707,1.6410266442349257,0.0,51.87032814337691,34.261558051910455,-0.8419499543248108,0.24225890607291234,1.9782982271750882,4.68122280489937,19.816504351627934,0.7150001525878906,-1.8110171966237552,-0.03424978256225586,-2.4417364792495633,2.3732369141250516,-1.2379931309059096,1.1694935657813978,-1.614303249273977,41.80799362062068,-5.0442915798137165,1.203743348343654,11,-0.8600006103515625,0.8249988555908203,2.5375003814697266,5.9375,8.645000457763672,4,0.26804297766374696,-1.0422462565078032,29.70000076293945,2.066670735677102,29.415000915527344,-1.3458634971260885,29.5049991607666,0.26804297766374696
6054,2023-11-13,29.625,29.625,29.114999771118164,29.45000076293945,4294358.0,0.010919627759488515,4.828599455040872,100.0,54.38735630797439,38.6036890217689,-0.8876791028049311,-0.2720463453083255,1.5783667855601067,4.305864073630602,20.821573448368007,0.5100002288818359,-1.706032143067798,0.4002499580383301,-1.6881096803177513,2.4886095963944115,-0.6439298611397106,1.4444297772163708,-1.7639587329844026,77.96614187652875,26.19450450307359,1.0441798191780416,11,-1.1700000762939453,0.5049991607666016,2.217500686645508,5.617500305175781,8.439998626708977,0,0.245738355419304,1.6410266442349257,29.30500030517578,-1.0422462565078032,29.70000076293945,2.066670735677102,29.415000915527344,0.245738355419304
6055,2023-11-14,30.604999542236328,30.899999618530273,29.46999931335449,29.65500068664551,5996290.0,0.033080153324432926,-1.166664499227663,5.42858855585818,63.1428653950639,44.13556995175562,-1.5388201354374864,-1.4047983113884754,0.5383301812225021,3.281869367773645,21.612342977917624,1.4300003051757848,-1.5862144903033304,1.4314994812011719,-0.44821228558326354,3.3112112479856073,0.49164359780895595,2.371355364593388,-2.587241600996041,84.71502437057508,26.72539408389943,0.9398558833922174,11,-1.172499656677246,-0.47500038146972656,1.2375011444091797,4.637500762939453,7.159999847412109,1,0.21369060654622252,4.828599455040872,29.625,1.6410266442349257,29.30500030517578,-1.0422462565078032,29.70000076293945,0.21369060654622252
6056,2023-11-15,33.56999969482422,33.875,30.790000915527344,31.459999084472656,11817156.0,0.09687960127220552,1.2683806617374815,2.2210559496298816,72.42117376106899,49.36267468891107,-3.9968529540974203,-4.402561231586745,-2.460583688802828,0.2801682622360602,23.15112278845887,3.270000457763672,-1.0562786417738153,4.2739996910095215,1.677505229132393,6.87049415288665,2.9757524600709573,5.572246921948086,-5.264017585854933,93.76277416677328,36.44825768755493,1.2982472309385633,11,-2.367499351501465,-3.0974998474121094,-1.8124990463256836,1.6725006103515625,4.295001983642578,2,0.1033661379877262,-1.166664499227663,30.604999542236328,4.828599455040872,29.625,1.6410266442349257,29.30500030517578,0.1033661379877262
6057,2023-11-16,33.959999084472656,34.169998168945305,33.27000045776367,33.34999847412109,7871026.0,0.011617497563116475,-1.3376665840970834,0.289099731705733,75.42106754166508,54.14170608319069,-3.9493546377025197,-4.72821338086726,-2.852617239372009,-0.15365826536067573,23.903133018183684,0.8999977111816335,-0.512822623803789,4.469249153137206,1.1470290170921444,7.79146928918227,2.808139085114675,6.130359221159736,-4.985734828579684,95.9498711021649,38.163009799348686,1.661110068022532,11,-2.4075002670288086,-3.340000152587894,-2.202498435974121,1.135000228881836,3.6599998474121165,3,0.13015318323914515,1.2683806617374815,33.56999969482422,-1.166664499227663,30.604999542236328,4.828599455040872,29.625,0.13015318323914515
6058,2023-11-17,33.580001831054695,34.03499984741211,33.485000610351555,33.865001678466804,5195578.0,-0.011189554289231629,-1.315775102594676,-0.46721239712834334,89.22793643464225,60.30768394420449,-3.218861931837104,-4.236196389229459,-2.4791116881511854,0.16149499746290985,23.74368540567189,0.549999237060554,0.06469893470295318,3.8802517890930233,0.08922162611543172,7.671281952070611,1.9847367076042275,5.775766870581819,-3.8783348273343954,88.3284564809315,22.272258143714268,1.8955150814887947,11,-2.027503013610847,-2.9600028991699325,-1.8350009918212962,1.0974979400634695,4.409999847412102,4,0.1588742940311234,-1.3376665840970834,33.959999084472656,1.2683806617374815,33.56999969482422,-1.166664499227663,30.604999542236328,0.1588742940311234
6059,2023-11-20,33.90999984741211,34.040000915527344,33.544998168945305,33.72499847412109,2786514.0,0.009827218533747573,1.2247138999614566,-0.649127973123126,89.40603956216677,65.91773631704174,-3.139895058537487,-4.411994946598057,-2.8131901921192046,-0.22226657285746398,23.374921766662403,0.49500274658203836,0.5158114383352768,3.9687498092651374,-0.2475653520038037,8.185064970534079,1.860592228630665,6.07690738989961,-3.582766480560309,94.46811947147778,21.04341335969349,2.108157580634471,11,-2.340001106262214,-3.2900009155273473,-2.164999008178711,-0.9974994659423828,3.7550010681152344,0,0.11913892461534958,-1.315775102594676,33.580001831054695,-1.3376665840970834,33.959999084472656,1.2683806617374815,33.56999969482422,0.11913892461534958
6060,2023-11-21,33.400001525878906,34.380001068115234,33.35499954223633,34.044998168945305,4574522.0,-0.015039761835095478,-1.7891174821980942,-3.4864424603582003,83.81405539198822,70.24623178788515,-2.256592033578393,-3.753410417261996,-2.321019746262177,0.2267044714390778,23.051585089574296,1.0250015258789062,0.8865236215691183,3.242251396179199,-1.2230222905173207,7.707525082875723,1.0096145528309393,5.474888239527459,-2.5347810867340144,72.70196377206601,-6.97433104131629,2.2326368433482613,11,-1.7175006866455078,-2.6750011444091797,-1.6550006866455078,-0.6425018310546875,4.399997711181641,1,0.13967056550029056,1.2247138999614566,33.90999984741211,-1.315775102594676,33.580001831054695,-1.3376665840970834,33.959999084472656,0.13967056550029056
6061,2023-11-22,33.46500015258789,33.755001068115234,32.96500015258789,33.30500030517578,4760153.0,0.0019460665790276277,1.1351327666286917,-0.24806306998971187,82.13130113846216,73.53579151960096,-1.884900122126492,-3.634590210736299,-2.39797814354511,0.11209298162322057,22.457019381147695,0.7900009155273438,1.2721671517506046,3.0722499847412124,-1.5753827107431917,7.719882680225616,0.7484336369990103,5.396066332483414,-2.037414812807743,35.3356661832024,-45.62221869695889,2.323816347742201,11,-1.7824993133544922,-2.739999771118164,-1.5549993515014648,-0.8649997711181641,3.595001220703125,2,0.12849243141951772,-1.7891174821980942,33.400001525878906,1.2247138999614566,33.90999984741211,-1.315775102594676,33.580001831054695,0.12849243141951772
6062,2023-11-23,33.5,33.59999847412109,33.28499984741211,33.52000045776367,1848553.0,0.0010458642537733986,2.5000529829396907,-0.12500298023508094,80.53791364084402,76.7210787970973,-1.4798007601834158,-3.5254625306811533,-2.4588010617796954,0.05121068980633936,22.826724946701756,0.31499862670897727,1.6171441837659195,2.900999832153321,-1.9193677189760336,7.721367383282672,0.4908160565886419,5.311183607717997,-1.600028143686238,37.80915203243704,-41.413169031244465,2.4101837755646756,11,-1.7524995803833008,-2.7749996185302734,-1.6112499237060547,-0.9624996185302734,2.145000457763672,3,0.13029855756617303,1.1351327666286917,33.46500015258789,-1.7891174821980942,33.400001525878906,1.2247138999614566,33.90999984741211,0.13029855756617303
6063,2023-11-24,33.71500015258789,33.71500015258789,33.19499969482422,33.509998321533196,2636781.0,0.006417915002623564,4.073129884629698,-10.249856952127,81.08670762268976,79.68767338762123,-1.1213819118826578,-3.561978233915333,-2.6847632857603543,-0.19786557817252515,23.242176524373495,0.5200004577636719,1.9468801755405138,2.8867499351501458,-2.0735367936009084,7.847036663901196,0.4066065707746205,5.366893299525671,-1.418223622385895,53.0034992748036,-24.267500011182236,2.4801433643755253,11,-1.7899999618530273,-2.989999771118164,-2.0862503051757812,-1.2725000381469727,1.2000007629394531,4,0.11582378056128051,2.5000529829396907,33.5,1.1351327666286917,33.46500015258789,-1.7891174821980942,33.400001525878906,0.11582378056128051
6064,2023-11-27,33.59999847412109,34.049999237060554,33.49499893188477,33.56999969482422,2406649.0,-0.0034109944519153945,-5.166659602424935,0.14633420171190667,78.93996036484188,81.44290616204101,-0.4282668177606723,-3.1086010513729434,-2.5518211353136877,-0.12649711383051,22.633909680388747,0.5550003051757812,2.226161711714756,2.455748367309564,-2.3557839657690067,7.267280700388135,0.04998220077028037,4.8615145338488475,-0.9699060178529706,44.87617743318168,-29.2704737740803,2.4057661665392853,11,-1.0149974822997976,-2.87499809265136,-2.588747978210442,-1.774997711181637,1.5349998474121094,0,0.13065486320563124,4.073129884629698,33.71500015258789,2.5000529829396907,33.5,1.1351327666286917,33.46500015258789,0.13065486320563124
6065,2023-11-28,34.275001525878906,34.330001831054695,33.72499847412109,33.900001525878906,3741104.0,0.02008937745273154,1.494856064181203,12.500508647001944,81.72325801211345,82.47647107882372,-0.589975345373567,-3.4235729077526997,-3.1890646172043056,-0.8443656898601546,21.924879028114454,0.730003356933608,2.5921217540403987,2.7907513618469224,-1.8882659941935955,7.469768717887444,0.45124268382666344,5.130260039867181,-1.3649236917152479,95.97067856813439,21.978808211260215,2.3395086780202603,11,-0.6025009155273438,-3.5500011444091797,-3.4137516021728516,-2.8200025558471715,1.5550003051757812,1,0.09890588588563198,-5.166659602424935,33.59999847412109,4.073129884629698,33.71500015258789,2.5000529829396907,33.5,0.09890588588563198
6066,2023-11-29,35.70000076293945,36.07500076293945,34.360000610351555,34.365001678466804,6910159.0,0.04157546823111358,-1.550183785991407,3.559997558593731,84.09092682453168,83.43978877692,-1.878616398891829,-4.442739601950514,-4.574602498149353,-2.3227415138998566,21.494926544786665,1.7999992370605469,2.9916546805414796,3.8135005950927727,-0.8626655465879338,8.48966673677348,1.4754175242524212,6.151583665933128,-2.554735211343541,86.9791714957449,14.476697209943922,2.338083070840354,11,-1.1800003051757812,-4.127500534057617,-4.838750839233398,-4.572501182556149,-0.5,2,0.05882348541295057,1.494856064181203,34.275001525878906,-5.166659602424935,33.59999847412109,4.073129884629698,33.71500015258789,0.05882348541295057
6067,2023-11-30,35.54999923706055,36.47999954223633,35.36999893188477,35.814998626708984,6882000.0,-0.004201723324180562,-2.552001953125058,-0.1985015515970316,86.49913205011413,83.13658828975021,-1.6532070360483573,-3.9411278674378245,-4.383490008083655,-2.2411028291685753,22.919223790510756,1.1100006103515554,3.276178305840631,3.3119991302490206,-1.3555343661977588,7.9795326266958,0.9782323820256309,5.64576587847241,-1.8773813474227978,71.68948711189664,-4.501660808583964,2.3337667482233906,11,-0.8274993896484375,-3.7749996185302734,-4.723749160766602,-4.434999465942379,-0.7649993896484375,3,0.042475447781622044,-1.550183785991407,35.70000076293945,1.494856064181203,34.275001525878906,-5.166659602424935,33.59999847412109,0.042475447781622044
6068,2023-12-01,36.1349983215332,36.56499862670898,35.584999084472656,35.66999816894531,5011460.0,0.0164556708024568,-2.086620890178458,-1.7547215984338111,86.9047696280755,82.85866940818454,-2.053626705409208,-4.193770559066284,-4.91812089741363,-2.893752940307067,24.66911561874148,1.0149993896484304,3.2283147030010326,3.5494982719421415,-1.1952170250440588,8.294213568928345,1.1771406234490414,5.921855920435242,-1.9009041013757368,85.9934740091107,9.61265201931485,2.3723576484931015,12,-1.3699989318847656,-4.317499160766605,-5.858748435974121,-5.362498283386238,-1.8649978637695312,4,-0.013560201647429881,-2.552001953125058,35.54999923706055,-1.550183785991407,35.70000076293945,1.494856064181203,34.275001525878906,-0.013560201647429881
6069,2023-12-04,36.005001068115234,36.3849983215332,35.76499938964844,36.025001525878906,3320367.0,-0.0035975441941697994,-1.479976806817575,-0.04301172301205116,83.87707570911785,82.86567166564338,-1.782668117311914,-3.7180526334514212,-4.727750196269948,-2.822710274277746,26.57770808025689,0.6199989318847656,3.1121129459157046,3.079000949859619,-1.6184165726725297,7.7764184723917715,0.7302921885935447,5.427709711125694,-1.3047259666474673,80.28177716527736,4.75048252794204,2.348708761266076,12,-1.2400016784667969,-4.187501907348636,-5.780001163482666,-5.232501029968269,-1.7400016784667898,0,-0.03027357645472084,-2.086620890178458,36.1349983215332,-2.552001953125058,35.54999923706055,-1.550183785991407,35.70000076293945,-0.03027357645472084
6070,2023-12-05,35.904998779296875,36.17499923706055,35.59000015258789,35.77000045776367,4775725.0,-0.002777455515948213,-1.363637764813773,-6.749761586877741,72.86974572648934,81.83660995320194,-1.4415592308952512,-3.28227853142927,-4.552623473711641,-2.7814055540726628,28.699943198612832,0.5849990844726562,2.9320104354472782,2.658998680114749,-1.9278339565620755,7.24583131679157,0.3655823617763403,4.952414998453161,-0.8317789727808673,70.06800720381607,-3.0267101906698457,2.293416318338411,12,-1.0249996185302734,-4.087499618530277,-5.964998245239258,-5.4149980545043945,-2.0999984741210938,1,-0.021445494609170335,-1.479976806817575,36.005001068115234,-2.086620890178458,36.1349983215332,-2.552001953125058,35.54999923706055,-0.021445494609170335
6071,2023-12-06,36.80500030517578,36.93999862670898,36.40499877929688,36.45000076293945,4648618.0,0.02506619012609068,-1.4044747331876173,2.6296589335669274,75.3339474896361,81.25839149195662,-2.0316022363248933,-3.794815121722266,-5.370329242270685,-3.7282819247101813,31.063404187981437,1.0349998474121023,2.7418074429624433,3.189500236511229,-1.2872169100111535,7.6662173830336116,0.9511416632500342,5.42785880977242,-1.4334247346211768,91.40137912266843,20.322030462232036,2.2383585732611917,12,-1.7375011444091797,-4.790000915527344,-7.195000171661377,-6.420000076293949,-3.1899986267089773,2,-0.026490924223249723,-1.363637764813773,35.904998779296875,-1.479976806817575,36.005001068115234,-2.086620890178458,36.1349983215332,-0.026490924223249723
6072,2023-12-07,36.43000030517578,36.57500076293945,36.2400016784668,36.43999862670898,2954604.0,-0.010188832954506566,1.3928284355798968,-0.02816432232619612,75.40105315552259,80.62665210671584,-1.3379761390095126,-3.0459354983594835,-4.934875859880023,-3.392274943136414,33.782598282485246,0.5649986267089844,2.628231937857393,2.4780002593994155,-1.7651456694358387,6.721146188234666,0.35642729498179193,4.599573223817043,-0.8400001525878906,62.361734772877966,-6.265733996672694,2.1215729644176258,12,-1.2125015258789062,-3.9775009155273438,-7.110000133514404,-6.045000076293949,-3.895000457763672,3,-0.03376336897975751,-1.4044747331876173,36.80500030517578,-1.363637764813773,35.904998779296875,-1.479976806817575,36.005001068115234,-0.03376336897975751
6073,2023-12-08,37.15999984741211,37.29999923706055,36.44499969482422,36.64500045776367,3770698.0,0.020038417132064,1.1509471987101976,-51.50858450976572,77.03825994010731,80.41535205952312,-1.7074707669187035,-3.3279087436118857,-5.594531719439608,-4.159893345458542,36.65180352311529,0.8699989318847656,2.587695431731177,2.8152498245239244,-1.0545242820707088,6.6850239311185575,0.8803627712266078,4.750136877821241,-1.3000000000000043,91.81289680680668,25.36130512131389,1.934887053297316,12,-1.647500991821289,-4.244999885559082,-7.862499713897705,-6.774999618530277,-3.0600013732910227,4,-0.06391280973499247,1.3928284355798968,36.43000030517578,-1.4044747331876173,36.80500030517578,-1.363637764813773,35.904998779296875,-0.06391280973499247
6074,2023-12-11,36.90499877929688,37.209999084472656,36.834999084472656,36.92499923706055,3391520.0,-0.006862246209965672,-3.6875044703526214,-0.038835886344094524,80.45173136069575,80.2740713204767,-1.044157668721482,-2.6346225748092635,-5.2724728644836745,-3.9432581747599684,39.82610868886517,0.375,2.592104529547221,2.196248817443852,-1.1365510036689201,5.52904863855662,0.5298489068874659,3.862648728000238,-0.7569990539550915,76.90054565815873,10.775288383974868,1.6663999105563845,12,-1.0749988555908274,-3.7874994277954173,-7.607498645782478,-6.51999855041505,-2.7150001525878977,0,-0.07139949623874264,1.1509471987101976,37.15999984741211,1.3928284355798968,36.43000030517578,-1.4044747331876173,36.80500030517578,-0.07139949623874264
6075,2023-12-12,37.14500045776367,37.38999938964844,36.97000122070313,37.25,2768993.0,0.006503229546275691,1.1818181818181448,5.249856952128511,81.02862884653487,79.93381598958817,-0.9322757836988274,-2.487054567435038,-5.432863462473421,-4.228922575404319,42.670435350597714,0.4850006103515554,2.5895430038965657,2.109250450134276,-0.7823654867173957,5.0008663869859475,0.6634424817084366,3.5550584185601153,-0.7666008300781328,78.69570265204916,8.317382101705746,1.4458079684258374,12,-0.7650012969970703,-3.9825010299682617,-7.847500324249268,-6.777500152587891,-2.490001678466797,1,-0.07753401622352862,-3.6875044703526214,36.90499877929688,1.1509471987101976,37.15999984741211,1.3928284355798968,36.43000030517578,-0.07753401622352862
6076,2023-12-13,37.040000915527344,37.40499877929688,37.0099983215332,37.2400016784668,2417494.0,-0.002826747636084148,-2.0383955163661986,1.9047774750227067,79.49997011824274,79.15613133049133,-0.6897415726018465,-2.2227222059465888,-5.287484225277659,-4.162915822659642,43.650187520908155,0.395000457763679,2.6375988403368567,1.8307508468627915,-1.1066094162752478,4.768111110000831,0.36207071529377544,3.2994309784318077,-0.45928133544922645,68.66963329698677,-5.5877000280475215,1.4686801315690188,12,-0.5450019836425781,-3.85250186920166,-7.7425007820129395,-6.6725006103515625,-2.220001220703125,2,-0.08733802727838036,1.1818181818181448,37.14500045776367,-3.6875044703526214,36.90499877929688,1.1509471987101976,37.15999984741211,-0.08733802727838036
6077,2023-12-14,38.38000106811523,38.64500045776367,37.40999984741211,37.55500030517578,7397518.0,0.036177109056877654,-1.2152443968510833,-4.124988079116484,82.73681347569142,78.69302509133755,-1.7724854236788659,-3.3883299881979028,-6.558289615219831,-5.56724523442184,44.71682607510113,1.6049995422363281,2.6394727764077217,2.9497509002685476,-0.24562794229666451,6.14512974283376,1.352061478985938,4.547440321551157,-1.634425648193357,87.95457737503804,10.554015761799604,1.597689421282607,12,-1.262500762939446,-4.56500053405761,-9.087501049041741,-8.012500762939446,-3.4750022888183523,3,-0.12415318543612597,-2.0383955163661986,37.040000915527344,1.1818181818181448,37.14500045776367,-3.6875044703526214,36.90499877929688,-0.12415318543612597
6078,2023-12-15,38.915000915527344,39.34500122070313,38.435001373291016,38.53499984741211,9978637.0,0.013939547486270909,-2.137941240307043,0.46060692933338043,85.22199043621505,78.84246006101502,-2.0916285277246445,-3.692466688370679,-7.038856592742263,-6.171541152931965,45.926711028756024,0.9650001525879048,2.488797329823001,3.21800079345703,-0.20933748188699752,6.645339068801057,1.5043316557850162,4.9316699311290435,-1.9050025939941406,82.8685283184036,1.297924663965091,1.7136691376720148,12,-1.447500228881836,-4.75,-9.606250762939453,-8.547500610351562,-4.270000457763672,4,-0.16394708770441202,-1.2152443968510833,38.38000106811523,-2.0383955163661986,37.040000915527344,1.1818181818181448,37.14500045776367,-0.16394708770441202
6079,2023-12-18,37.95000076293945,38.68000030517578,37.67499923706055,38.19499969482422,4026610.0,-0.024797639210714983,-1.5282982653967034,-0.6447322190433168,73.45244337720604,78.90720424442797,-0.9182830702617011,-2.5394816785842593,-6.005497451703196,-5.292131475604386,46.802634906228214,1.2400016784667969,2.315574174383059,2.0510005950927734,-1.4089397113906585,5.510940901576205,0.32103044185105745,3.7809707483344894,-0.5400009155273438,41.263138620476674,-36.896137408933335,1.7299701532417167,12,-0.1574993133544922,-3.7200002670288086,-8.662501335144043,-7.582500457763672,-3.604999542236328,0,-0.10144933363422048,-2.137941240307043,38.915000915527344,-1.2152443968510833,38.38000106811523,-2.0383955163661986,37.040000915527344,-0.10144933363422048
6080,2023-12-19,38.06499862670898,38.38000106811523,38.03499984741211,38.17499923706055,3453168.0,0.0030302466787253124,-3.0588816084731234,0.44898404048270707,68.12258475641484,78.1059417185145,-0.7762995236299446,-2.410666340376075,-6.081144999498473,-5.481982520273611,47.53863971730177,0.43000030517577414,2.0863594962540333,1.9327486038207908,-1.4458709556017695,5.311368163243351,0.24343882410951068,3.622058383532071,-0.3899993896484304,45.18196981900179,-30.545476907301435,1.689309779711279,12,-0.27249717712401633,-3.6574983596801687,-8.77249908447265,-7.697498321533196,-4.544998168945305,1,-0.10179955706818367,-1.5282982653967034,37.95000076293945,-2.137941240307043,38.915000915527344,-1.2152443968510833,38.38000106811523,-0.10179955706818367
6081,2023-12-20,37.76499938964844,38.1349983215332,37.60499954223633,38.0,3098558.0,-0.00788123598801449,1.099016482603375,2.1363573311137474,66.59176333901212,77.12713173890224,-0.3640918574139249,-1.8677658865809263,-5.737377763542305,-5.245928461954357,48.58129267656495,0.529998779296875,1.929135915663899,1.4177494049072266,-1.7891094306066222,4.624608240421075,-0.18568001284969426,3.0211788226641474,1.5800018310546946,18.346216552422902,-55.50054590229405,1.6034294177569237,12,0.13000106811523438,-2.697498321533203,-7.983749866485596,-7.397499084472656,-3.5449981689453125,2,-0.08235140104898364,-3.0588816084731234,38.06499862670898,-1.5282982653967034,37.95000076293945,-2.137941240307043,38.915000915527344,-0.08235140104898364
6082,2023-12-21,37.8650016784668,37.96500015258789,37.02000045776367,37.47999954223633,2699277.0,0.0026480151048478007,2.2307732436062966,-1.6383027076163885,63.97417346204291,75.67556657467286,-0.26723533691294676,-1.7117483475834234,-5.802830962979343,-5.3526215388174165,49.40453606360153,0.9449996948242188,1.9792167142135568,1.299501609802249,-1.677349704568428,4.276352924172926,-0.18892404738308954,2.7879272669875874,1.4451995086670024,36.34412659868567,-34.48043362663986,1.48842565718534,12,0.22499847412109375,-1.710000991821289,-7.027501583099365,-7.3925018310546875,-4.120002746582024,3,-0.08041732070948837,1.099016482603375,37.76499938964844,-3.0588816084731234,38.06499862670898,-1.5282982653967034,37.95000076293945,-0.08041732070948837
6083,2023-12-22,37.61999893188477,37.81999969482422,37.47000122070313,37.65499877929688,2208677.0,-0.0064704274586459,-1.089572634000208,-0.09090819015912649,62.80726273883436,73.7150700611327,0.05574216222269257,-1.2218370156507277,-5.494787703316909,-5.105663072862534,50.198442386187324,0.39500045776366477,1.9322643687731897,0.8592489242553754,-1.8286175789321533,3.547115427442904,-0.4846843273383925,2.203182175849143,1.5985942260742192,36.14448971525393,-32.100615090174706,1.3439332515937659,12,0.5375022888183594,-1.464998245239265,-6.533750057220466,-7.000000000000011,-4.235000610351577,4,-0.07216906511623533,2.2307732436062966,37.8650016784668,1.099016482603375,37.76499938964844,-3.0588816084731234,38.06499862670898,-0.07216906511623533
6084,2023-12-27,37.9900016784668,38.099998474121094,37.86000061035156,37.96500015258789,1583103.0,0.009835267333525355,-1.0425297058632557,-0.7143324250681199,65.85551511691534,72.02916853561942,-0.16110990964949679,-1.313428795027491,-5.789864328983391,-5.477765875557402,50.88458062912341,0.479999542236321,1.9277713793601947,1.00975151062012,-1.2786208420873777,3.2981238633276178,-0.13443466573362883,2.153937686973869,1.1406477714843817,71.32358716018393,3.1723730937456622,1.1441861763537502,12,0.1874980926513672,-1.835000991821289,-6.90375280380249,-7.370002746582035,-4.385002136230469,2,-0.08804951494906388,-1.089572634000208,37.61999893188477,2.2307732436062966,37.8650016784668,1.099016482603375,37.76499938964844,-0.08804951494906388
6085,2023-12-28,37.665000915527344,38.165000915527344,37.525001525878906,38.13000106811523,1549306.0,-0.008554902568579492,1.3925217651714474,-18.598870918522756,57.166662640046944,69.547689926931,0.2742503349257319,-0.7604232276893654,-5.382981304002655,-5.138893162982512,51.27062008214256,0.6399993896484375,1.840351485382513,0.5152507781982436,-1.4014342271120341,2.4319357835085214,-0.4430917244568917,1.473593280853379,1.3812225747363343,56.33189518748647,-8.511574738076959,0.9583425026551372,12,0.5174999237060547,-1.510000228881836,-6.570002079010017,-7.045001983642582,-3.0100021362304688,3,-0.0881454829184819,-1.0425297058632557,37.9900016784668,-1.089572634000208,37.61999893188477,2.2307732436062966,37.8650016784668,-0.0881454829184819
6086,2023-12-29,37.79999923706055,37.80500030517578,37.599998474121094,37.7400016784668,1154724.0,0.003584184740522689,4.857220708446866,-0.12902696538881384,61.892339552740545,67.23163726882534,0.2887613261778199,-0.7694799408324684,-5.416399150689259,-5.2669175642183035,50.768127223488335,0.2050018310546875,1.7609992541649149,0.5452491760253935,-1.2641146353504595,2.3546129874012465,-0.3594327296625295,1.4499310817133164,1.1651753319031286,68.1221368959371,2.8422736409937954,0.9046819056879254,12,0.38250160217285156,-1.644998550415039,-6.596248626708984,-7.07499885559082,-4.20000076293946,4,-0.11322748321911613,1.3925217651714474,37.665000915527344,-1.0425297058632557,37.9900016784668,-1.089572634000208,37.61999893188477,-0.11322748321911613
6087,2024-01-02,37.060001373291016,38.025001525878906,36.77999877929688,37.79999923706055,2733145.0,-0.01957666345781328,1.0924372980458412,-12.3337995930824,49.13346273764157,63.22180085787273,0.9184065013322638,0.09427745058738424,-4.547314265964779,-4.530964117947661,49.68466389332505,1.2450027465820241,1.6355018796396763,-0.27024879455566264,-1.8968878232582824,1.3563902341469571,-1.083568308906976,0.5430707197956508,1.8273662312246586,20.21676260776118,-39.98398338176408,0.8133195143513109,1,0.6699981689453125,-0.7900009155273438,-5.856250762939453,-6.335000991821289,-5.180002212524414,1,-0.07663248913516407,4.857220708446866,37.79999923706055,1.3925217651714474,37.665000915527344,-1.0425297058632557,37.9900016784668,-0.07663248913516407
6088,2024-01-03,35.64500045776367,36.88999938964844,35.334999084472656,36.44499969482422,3901725.0,-0.03818135086598051,-1.1901382154226383,1.081083170950481,40.909108423760216,59.60587475193431,2.034754010549875,1.5501644885232366,-2.9955690219680307,-3.1110322910817274,47.979084565238466,1.7250022888183594,1.4889022725040704,-1.6607498168945298,-3.3755595335111153,0.054059899722055604,-2.5181546752028225,-0.8033449585862371,3.1159250172388724,10.954105042945645,-45.187162237776135,0.857404858308292,1,1.2124996185302734,0.625,-4.408750057220459,-4.920000076293945,-2.4949989318847656,2,-0.053303450735825986,1.0924372980458412,37.060001373291016,4.857220708446866,37.79999923706055,1.3925217651714474,37.665000915527344,-0.053303450735825986
6089,2024-01-04,34.915000915527344,35.79999923706055,33.75,35.59000015258789,7003267.0,-0.020479717572210898,2.744299713984121,0.843749850988246,34.97305292402632,55.92259343722448,2.5579614356262965,2.3129006028828485,-2.124172312981173,-2.382053085751764,46.62303645012997,2.049999237060547,1.1397433566760071,-2.336249351501465,-4.279228491795976,-0.3932702112069535,-3.3077389216487205,-1.3647597813542092,3.5718504482328086,26.387331233162197,-25.7897010964919,0.9714895701472543,1,1.0424995422363281,1.5049991607666087,-3.590000629425049,-4.190000534057617,-1.2750015258788991,3,-0.04382078057783256,-1.1901382154226383,35.64500045776367,1.0924372980458412,37.060001373291016,4.857220708446866,37.79999923706055,-0.04382078057783256
6090,2024-01-05,35.134998321533196,35.29999923706055,34.389999389648445,34.5,3156824.0,0.00630094229520739,-1.1286557535035189,-0.9407393174227205,37.35897390463499,52.67450572229369,2.0994109357294377,2.1420847245770887,-2.1969784732941093,-2.5934989884974087,45.45645467623349,0.9099998474121023,0.68654993311808,-2.077751922607426,-4.158669326898583,0.00316548168373032,-3.1182106247530044,-1.037293220461848,2.878167905850944,32.397609992629214,-16.962330598374592,1.0404587021455796,1,0.8225021362304759,1.4000015258789134,-3.479997634887688,-4.4099979400634695,-0.8699989318847514,4,-0.04354628866907262,2.744299713984121,34.915000915527344,-1.1901382154226383,35.64500045776367,1.0924372980458412,37.060001373291016,-0.04354628866907262
6091,2024-01-08,35.83000183105469,35.915000915527344,34.900001525878906,35.0,2707585.0,0.019780946142682554,1.029998779296875,1.307092952703651,31.49493431692312,49.06570137283593,1.2304587367664226,1.4443438170436593,-2.723847395216545,-3.275263918937,43.6583780270247,1.0149993896484375,0.39748329387824555,-1.33399848937988,-3.499115914977601,0.831118936217841,-2.416557202178744,-0.2514397765810159,1.7568477735910406,48.65499622545879,4.004469333930011,1.0825587127988612,1,0.12749862670898438,0.717498779296875,-3.631251335144043,-5.105001449584961,-3.265003204345703,0,-0.032793831753014646,-1.1286557535035189,35.134998321533196,2.744299713984121,34.915000915527344,-1.1901382154226383,35.64500045776367,-0.032793831753014646
6092,2024-01-09,35.20000076293945,35.63999938964844,34.84000015258789,35.599998474121094,3465761.0,-0.01758305989170217,2.3333333333333335,-0.48192389006342495,23.407317114463126,44.687929636794685,1.6122162556382804,2.0843366903580858,-1.9492309875319407,-2.6236577878039213,42.02754297937326,0.9900016784667969,0.14537866509860464,-1.9024995803832994,-4.219922253241819,0.4149230924752203,-3.0612109168125556,-0.7437882439540431,2.0031638812417043,46.17837722260828,6.0993557804079686,1.1587113364292598,1,0.7574996948242188,1.3474998474121094,-2.153750419616699,-3.627500534057617,-2.2050018310546804,1,-0.04545460949259239,1.029998779296875,35.83000183105469,-1.1286557535035189,35.134998321533196,2.744299713984121,34.915000915527344,-0.04545460949259239
6093,2024-01-10,34.78499984741211,35.45500183105469,34.334999084472656,35.400001525878906,4514351.0,-0.01178979848103523,2.089652995185604,1.5375129938869128,25.407938120739857,40.193754414997414,1.7687887146980472,2.437244371938739,-1.3835571065814776,-2.186531263969165,40.114652632709756,1.1200027465820312,-0.10599330557505482,-2.1987504959106445,-4.736677472911637,0.33917648109034815,-3.467713984411141,-0.9297870074101482,2.0728483323509295,47.805977354979895,7.551358818516256,1.2689634885004977,1,1.1725006103515625,1.7625007629394531,-1.536250114440918,-3.010000228881836,-1.4449996948242188,2,-0.0835130285867065,2.3333333333333335,35.20000076293945,1.029998779296875,35.83000183105469,-1.1286557535035189,35.134998321533196,-0.0835130285867065
6094,2024-01-11,34.27000045776367,35.24499893188477,34.049999237060554,35.174999237060554,3645395.0,-0.014805214658833776,1.2870847630867763,1.4715387144195278,22.238519084071683,36.3128495754446,1.900467588510189,2.893042387296461,-0.6611224344219337,-1.6543319075269451,38.174394578335715,1.1949996948242188,-0.3699852775906791,-2.5819999694824247,-5.395732242408833,0.23173230344398377,-3.9888661059456325,-1.175133833019217,2.2770629040230617,11.796301485582577,-26.68520345167657,1.4068661364632056,1,1.6175003051757812,2.2775001525878906,-0.9787511825561523,-2.452501296997074,-0.8100013732910156,3,-0.03268161415011117,2.089652995185604,34.78499984741211,2.3333333333333335,35.20000076293945,1.029998779296875,35.83000183105469,-0.03268161415011117
6095,2024-01-12,34.264999389648445,34.834999084472656,34.09000015258789,34.674999237060554,3219400.0,-0.00014593136995699751,1.0410942439840494,0.45303911650648776,23.24162517556914,32.01832575575889,1.533749323364198,2.815574134592808,-0.45075371525559405,-1.6458767384587816,36.047005926232146,0.7449989318847656,-0.6328651181872686,-2.4430009841918903,-5.479556485539888,0.5935545171561074,-3.9612787348658927,-0.9247232335178879,2.002357635959619,11.528147940576726,-28.281707127760374,1.5182777506739995,1,1.6225013732910085,2.282501220703118,-0.9737501144409251,-2.4475002288818466,-1.125,4,-0.018240187104419325,1.2870847630867763,34.27000045776367,2.089652995185604,34.78499984741211,2.3333333333333335,35.20000076293945,-0.018240187104419325
6096,2024-01-15,33.80500030517578,34.31999969482422,33.64500045776367,34.0,2743890.0,-0.01342475098982876,-1.6213593671298627,0.47560918877176006,20.57972296473612,28.845688003213837,1.528165688772738,3.184035800924569,0.20769919116369806,-1.1829876121649932,33.918742946118584,0.6749992370605469,-0.9921029171280082,-2.7412500381469727,-6.036928319174692,0.5544282428807463,-4.389089178660832,-1.0934108976331132,2.2106210178714747,8.020046770699285,-30.896885957561846,1.647839140513861,1,1.4624996185302734,2.690000534057617,-0.4562511444091797,-1.9875011444091832,-1.2449989318847656,0,0.01360742731311948,1.0410942439840494,34.264999389648445,1.2870847630867763,34.27000045776367,2.089652995185604,34.78499984741211,0.01360742731311948
6097,2024-01-16,33.615001678466804,33.700000762939446,33.03499984741211,33.40999984741211,3369919.0,-0.005620429669982441,2.5466715494792633,-1.0512930865840187,20.74509467358004,26.605242030971596,1.3165498952146422,3.160805179181068,0.5701497327088845,-0.9780813790253333,31.3067825595774,0.7700004577636719,-1.2873938118398627,-2.692998695373525,-6.116952054701571,0.7309546639545204,-4.404975375037544,-0.981022015709506,2.1161451407464185,23.966998166740257,-14.668576716286875,1.7119766796640221,1,0.8599987030029226,2.574998855590813,-0.07375240325928445,-1.6100025177002024,-0.7200012207031321,1,-0.031236144558351553,-1.6213593671298627,33.80500030517578,1.0410942439840494,34.264999389648445,1.2870847630867763,34.27000045776367,-0.031236144558351553
6098,2024-01-17,32.53499984741211,33.240001678466804,32.365001678466804,32.93000030517578,4234796.0,-0.032128566923336654,-1.380962761126295,-1.9268142910308226,13.898070081363372,24.263577270675714,2.133349446276881,3.9403499200526397,1.7921711623139913,0.11189676334548437,28.46340369454754,1.25,-1.685373141204984,-3.454000473022461,-7.040239651037567,0.13223870499264478,-5.247120062030014,-1.660880884014908,2.818686395748955,5.902719828762068,-27.416685752852267,1.793119589007554,1,1.605001449584961,3.3200016021728587,1.2999992370605469,-0.5300006866455078,1.075000762939446,2,0.014138591874290451,2.5466715494792633,33.615001678466804,-1.6213593671298627,33.80500030517578,1.0410942439840494,34.264999389648445,0.014138591874290451
6099,2024-01-18,34.09999847412109,34.125,33.174999237060554,33.39500045776367,5071346.0,0.04810200196861114,1.5165547521965868,-1.7848030363023375,29.732784629824593,23.416222906807896,0.4923621291532285,2.184110420410512,0.3899833048100092,-1.4439033173938682,26.256478927887926,1.5900001525878906,-1.9325277096951723,-1.6965017318725657,-5.252725592798683,1.8597221290535515,-3.4746136623356207,0.08161019859048935,0.7754982386888969,70.24285901821598,38.18886151344846,1.7781119304630575,1,0.04000282287598367,1.7550029754638814,0.11375093460083718,-1.9149990081787038,-1.0,3,-0.022287341804720806,-1.380962761126295,32.53499984741211,2.5466715494792633,33.615001678466804,-1.6213593671298627,33.80500030517578,-0.022287341804720806
6100,2024-01-19,34.189998626708984,34.72499847412109,34.125,34.400001525878906,3811806.0,0.0026393007805030066,-2.5294012049949655,-0.2978772908539024,29.37142508370536,23.180277436450368,0.28409213782828147,1.8855955962631725,0.4572027981085185,-1.5339878681229493,23.719389214202607,0.625,-2.0188051094222175,-1.4127515792846665,-4.869429013417431,2.043925854848098,-3.1410902963510523,0.3155871377817192,-1.8249969482421804,77.33048416009483,47.78007166540668,1.7283387170663822,1,-0.1874980926513672,1.6650028228759837,0.2837510108947754,-2.0049991607666016,-0.9650001525878977,4,-0.02135125977062946,1.5165547521965868,34.09999847412109,-1.380962761126295,32.53499984741211,2.5466715494792633,33.615001678466804,-0.02135125977062946
6101,2024-01-22,34.654998779296875,35.09999847412109,34.509998321533196,35.0,3703159.0,0.013600472982313372,1.1651454489459365,1.6428402753810103,35.811197967655886,24.55848642013845,-0.4080176209338049,1.239189592299752,0.16096851865380302,-1.9930161749527713,21.541235445412095,0.9099998474121023,-1.9853343562091226,-0.7922513961791964,-4.116650692675002,2.532147900316609,-2.4544510444270955,0.8699482520687027,-2.242797164916986,83.72942536783646,50.80906098322999,1.6621996482479025,1,-0.7449970245361328,1.200002670288093,0.11625051498413086,-2.424999237060547,-0.09000015258789062,0,-0.04371661933381743,-2.5294012049949655,34.189998626708984,1.5165547521965868,34.09999847412109,-1.380962761126295,32.53499984741211,-0.04371661933381743
6102,2024-01-23,34.81999969482422,35.060001373291016,34.615001678466804,34.794998168945305,2752245.0,0.004761244303546741,-1.3117197098807507,-0.07246793454225854,44.29065396826068,26.656565958751877,-0.7069317483128827,0.879458432045908,0.16094258543148499,-2.1511049978884245,20.035461958931638,0.44499969482421164,-1.9868021401272387,-0.47500038146972656,-3.606489508431146,2.656488745491693,-2.0407449449504327,1.0907441820109796,-2.300286206054679,89.76237267474075,51.83011992854172,1.5657445634807092,1,-1.0149993896484304,1.0350017547607493,0.02124929428100586,-2.582500457763672,-1.6500015258789134,1,-0.0649051792458556,1.1651454489459365,34.654998779296875,-2.5294012049949655,34.189998626708984,1.5165547521965868,34.09999847412109,-0.0649051792458556
6103,2024-01-24,34.904998779296875,35.209999084472656,34.049999237060554,34.509998321533196,5507891.0,0.0024410995180246253,1.3084549543565174,15.799054012812395,49.923995946450475,29.73273005457174,-0.8639751244278955,0.6120072730333632,0.2580416003979593,-2.226392160235065,18.610460223960857,1.1599998474121023,-2.0050741738362916,-0.25425128936767294,-3.1906825198905153,2.6821799411551694,-1.7224669046290941,1.2139643258937483,-2.2820738911132707,85.01226889212555,43.73516007145432,1.4682156152614199,1,-1.1174983978271484,0.950002670288093,0.5612516403198242,-2.0474987030029297,-1.80999755859375,2,-0.057584827154481655,-1.3117197098807507,34.81999969482422,1.1651454489459365,34.654998779296875,-2.5294012049949655,34.189998626708984,-0.057584827154481655
6104,2024-01-25,34.64500045776367,34.970001220703125,34.03499984741211,34.060001373291016,4441999.0,-0.007448741745477827,-1.9448763081063547,1.4810086241030376,46.299111325727814,32.29467296014493,-0.6092591272553918,0.6414446984356772,0.6905551615815568,-1.9627256845280314,16.92985742495454,0.9350013732910156,-1.9162405008538386,-0.34699954986572124,-2.96874389055273,2.2747447908212877,-1.6578717202092221,0.9638726204777797,-1.8668511178027245,51.914979270759275,9.121632216078964,1.3108721703435027,1,-0.8575000762939453,0.8775005340576172,1.171250343322754,-1.4375,-0.6599998474121165,3,-0.029874435957185308,1.3084549543565174,34.904998779296875,-1.3117197098807507,34.81999969482422,1.1651454489459365,34.654998779296875,-0.029874435957185308
6105,2024-01-26,34.345001220703125,34.544998168945305,33.860000610351555,33.90999984741211,3714972.0,-0.008659236054168407,-1.5607392671500315,0.7435932548221761,38.072281330468684,34.23829055633743,-0.3315882574006963,0.7167110744090053,1.1315473635544322,-1.6557358435664469,15.67375370436041,0.7849998474121165,-1.839131979854642,-0.48099880218505575,-2.792156396420829,1.8301587920507174,-1.6365775993029459,0.6745799949328344,-1.4209408960714782,35.926011743629786,-5.872822489631808,1.1555787971178872,1,-0.5575008392333984,1.0275001525878906,1.6662497520446777,-1.1375007629394531,-0.7649993896484304,4,-0.03624989670495493,-1.9448763081063547,34.64500045776367,1.3084549543565174,34.904998779296875,-1.3117197098807507,34.81999969482422,-0.03624989670495493
6106,2024-01-29,33.52000045776367,34.22999954223633,33.400001525878906,34.11999893188477,3002826.0,-0.024020985110407955,1.0243861591566725,-1.379302482614698,36.915881741974275,36.03504467504791,0.501468595463777,1.269723908379497,1.995276038991122,-0.8319836381340764,14.480755685610735,0.9449996948242188,-1.7034242319073059,-1.0919996261596694,-3.0013631922831436,0.8173639399638049,-2.0466814092214065,-0.13731784309793227,-0.45878380754156467,6.629784184791772,-33.18515458991758,0.9546817830617375,1,0.2674999237060547,1.7450008392333984,2.580000400543213,-0.3125,-0.3600006103515625,0,-0.008800775048147691,-1.5607392671500315,34.345001220703125,-1.9448763081063547,34.64500045776367,1.3084549543565174,34.904998779296875,-0.008800775048147691
6107,2024-01-30,34.220001220703125,34.375,33.575000762939446,33.900001525878906,3588656.0,0.02088307736813655,1.5396911898274521,-0.5333341810459863,45.786735317962645,39.57822970133671,-0.11587326292303857,0.36474917655387173,1.3303629746811438,-1.515283761561733,14.250540192363392,0.8549995422363281,-1.5651760561010875,-0.24999885559081747,-1.7769222558667934,1.2769245446851585,-1.0134605557288054,0.5134628445471705,-1.0298576244259863,45.303911650649134,6.231286078521784,0.7634617001379894,1,-0.027502059936523438,1.0450000762939453,2.261249542236328,-1.0125007629394531,-0.3899993896484304,1,0.010081747331941449,1.0243861591566725,33.52000045776367,-1.5607392671500315,34.345001220703125,-1.9448763081063547,34.64500045776367,0.010081747331941449
6108,2024-01-31,33.74499893188477,34.02000045776367,33.575000762939446,33.985000610351555,3404848.0,-0.013880837868906148,1.8709530548206943,-0.7500059604701175,46.06150447289653,41.39253190612248,0.6133139745560925,0.7274041162983238,1.8479071478422,-1.0261734001776759,15.51793022250939,0.645000457763679,-1.3625798340533066,-0.6300010681152273,-2.083787562031816,0.8237854258013613,-1.356894315073518,0.09689217884306345,-0.43366400631590096,21.974361341802254,-19.69969696613784,0.7268932469582942,1,0.5600013732910085,1.5200023651122976,3.3775014877319265,-0.5374984741211009,1.125,2,-0.01703958456481569,1.5396911898274521,34.220001220703125,1.0243861591566725,33.52000045776367,-1.5607392671500315,34.345001220703125,-0.01703958456481569
6109,2024-02-01,33.384998321533196,34.310001373291016,33.264999389648445,33.700000762939446,3363743.0,-0.010668265572574165,-2.765770843357099,1.3125009934038765,43.73218653325,42.988172067182994,0.9624363179312496,1.0191563162316086,2.2365050754750158,-0.6546535758754075,15.682629798437416,1.045001983642571,-1.1482890429072086,-0.9135015487670941,-2.408092427109338,0.5810893295751498,-1.6607969879382196,-0.1662061095959686,1.8250007629394602,9.374925494121971,-34.620622245476326,0.7472954391711228,2,0.8525009155273509,1.8800029754638743,3.7712526321411204,-0.17749786376952414,0.9099998474121094,3,-0.00868644946562791,1.8709530548206943,33.74499893188477,1.5396911898274521,34.220001220703125,1.0243861591566725,33.52000045776367,-0.00868644946562791
6110,2024-02-02,33.60499954223633,33.85499954223633,33.130001068115234,33.43000030517578,3350395.0,0.006589822727689931,1.1481460550334281,-0.5555488277465608,48.5250686842169,44.400824369023105,0.7271990502382124,0.7153296335447266,2.0646885058420708,-0.8655714225107474,15.897043570595004,0.7249984741210938,-0.7398516706834073,-0.6170003890991183,-2.087748657487168,0.8537478792889317,-1.3523745232931432,0.11837374509490672,1.5660995483398423,38.15252061317098,-9.96433359996854,0.7353741341940263,2,0.5650005340576172,1.6600017547607422,3.561250686645508,-0.39749908447265625,0.125,4,0.011307873033523652,-2.765770843357099,33.384998321533196,1.8709530548206943,33.74499893188477,1.5396911898274521,34.220001220703125,0.011307873033523652
6111,2024-02-05,34.654998779296875,34.900001525878906,33.389999389648445,33.575000762939446,6300409.0,0.03124532811675418,-1.082760471338495,6.171444141689414,56.80626089422651,45.79144736079709,-0.3607353641673896,-0.4502984029289081,1.073973045248593,-1.8975749889096534,16.264682972105675,1.5100021362304616,-0.5216865869596248,0.49174900054931925,-0.7903145919159869,1.7738125930146253,-0.1492827956833338,1.1327807967819723,0.43445639038085915,86.15804049612603,33.541140149947054,0.6410317962326538,2,-0.4849987030029297,0.5400028228759766,2.513751983642578,-1.4474983215332031,0.22500228881835938,0,-0.03101996785769301,1.1481460550334281,33.60499954223633,-2.765770843357099,33.384998321533196,1.8709530548206943,33.74499893188477,-0.03101996785769301
6112,2024-02-06,33.59999847412109,34.919998168945305,33.154998779296875,33.834999084472656,8966397.0,-0.030442947405499576,-2.1377766927083206,-0.21759355738834557,56.992766854671274,46.57686635059941,0.5621215903208068,0.5045566091219555,2.176091911897565,-0.8374767634886666,16.682941336874794,1.7649993896484304,-0.32393486259373105,-0.4832511901855554,-1.690415119625868,0.7239127392547573,-1.0868331549057118,0.12033077453460095,1.411078531494148,26.256880851253978,-30.936048024291406,0.6035819647201577,2,0.45000267028809304,1.595003128051765,3.5687522888183665,-0.39249801635741477,1.290000915527358,1,-0.013095197818174475,-1.082760471338495,34.654998779296875,1.1481460550334281,33.60499954223633,-2.765770843357099,33.384998321533196,-0.013095197818174475
6113,2024-02-07,31.8799991607666,33.19499969482422,31.70499992370605,33.0,8476622.0,-0.05119045807931322,-1.027211519872112,4.765948639698577,35.714294481283645,45.4007755901056,2.0203621929335824,2.103615156029825,3.917263569139834,0.884057336048798,17.14160894451554,1.8949985504150355,-0.27681895124258915,-2.0580004692077623,-3.5701840132723675,-0.545816925143157,-2.8140922412400613,-1.3019086971754632,3.0558348073486314,5.443214077011955,-48.029448951418374,0.7560917720323024,2,1.432499885559075,2.4175004959106445,5.120000839233398,1.3275012969970703,2.075002670288093,2,0.06116696115500164,-2.1377766927083206,33.59999847412109,-1.082760471338495,34.654998779296875,1.1481460550334281,33.60499954223633,0.06116696115500164
6114,2024-02-08,33.150001525878906,33.459999084472656,31.739999771118164,32.275001525878906,6881241.0,0.039836963567905004,1.3010099412100922,-0.7812494145976775,44.18996330220486,46.080518031409625,0.576631687797267,0.7856855889290202,2.6873350292595433,-0.36192067850610954,17.300824692741536,1.7199993133544922,-0.3170864945376479,-0.7319981575012235,-2.275051669483787,0.8110553544813399,-1.5035249134925053,0.03952859849005819,1.7699966430663991,44.945642017459974,-5.281589081491937,0.7715267559912814,2,0.16249752044677024,0.659998893737793,3.4137487411499023,0.057498931884765625,-1.2400016784667969,3,0.0518852888939727,-1.027211519872112,31.8799991607666,-2.1377766927083206,33.59999847412109,-1.082760471338495,34.654998779296875,0.0518852888939727
6115,2024-02-09,33.639999389648445,34.09000015258789,33.06999969482422,33.09999847412109,4747221.0,0.014781232012524015,-2.400010172551912,0.6171439034598377,44.345408742051355,46.90602103141819,-0.02669472850200094,0.259782703608046,2.2221703490511047,-0.8190528252620055,17.22799080769584,1.0200004577636719,-0.4125792321780324,-0.2107502937316852,-1.746442236946642,1.3249416494832715,-0.9785962653391636,0.5570956778757932,1.0870988845825025,60.18664143309336,13.610740385988507,0.7678459716074786,2,-0.3275003433227681,0.1700010299682546,2.548750877380364,-0.43249893188477273,-1.6399993896484446,4,0.01947083208028877,1.3010099412100922,33.150001525878906,-1.027211519872112,31.8799991607666,-2.1377766927083206,33.59999847412109,0.01947083208028877
6116,2024-02-12,34.264999389648445,34.34000015258789,33.790000915527344,33.834999084472656,3356553.0,0.01857907286979099,-1.1153953372360872,0.7962955113804864,47.05882234025482,47.04736403389509,-0.5977644920030087,-0.34676728462974893,1.5838390806969969,-1.414963150909152,16.713193712445314,0.700000762939446,-0.4527972696830176,0.39124975204468626,-1.1552975836145194,1.937797087703892,-0.3820239157849201,1.1645234198742926,0.2807729835510102,79.62677646039845,36.92271349800301,0.7732736678296034,2,-0.9525003433227681,-0.4549989700317454,1.981250762939446,-1.0574989318847727,-2.949998855590831,0,-0.015613595708212413,-2.400010172551912,33.639999389648445,1.3010099412100922,33.150001525878906,-1.027211519872112,31.8799991607666,-0.015613595708212413
6117,2024-02-13,32.564998626708984,33.96500015258789,32.125,33.900001525878906,6935413.0,-0.04961333118987399,1.5119453391695157,-3.104655701637606,39.41176693966775,46.30850430798078,0.9418291886414067,1.3391979295406458,3.255315293371062,0.30581455967875826,16.16144049640713,2.1399993896484446,-0.45693180853678683,-1.2562508583068848,-2.907524339659666,0.39502262304589664,-2.081887598983272,-0.4306141176304976,1.8103273995208653,32.63751910062919,-4.520075159812919,0.8256367406763897,2,0.7475004196166921,1.1075010299682617,3.687501907348633,0.6425018310546875,-1.5649986267089844,1,0.07108867001479147,-1.1153953372360872,34.264999389648445,-2.400010172551912,33.639999389648445,1.3010099412100922,33.150001525878906,0.07108867001479147
6118,2024-02-14,32.99499893188477,32.99499893188477,32.419998168945305,32.52000045776367,3654068.0,0.013204370437869928,1.4210636213238121,-0.35580332778037066,42.6470553236253,46.18793417357804,0.44058560309134265,0.9965186020222987,2.782339810281954,-0.09989909012090692,15.135749970965056,0.5750007629394673,-0.37950400953359065,-0.8492505073547321,-2.4366692271615804,0.7381682124521163,-1.6429598672581562,-0.05554114745130789,1.345001220703118,48.269191409009856,12.442186624029823,0.793709359903423,2,0.31750011444090376,0.5850019454955984,3.2575016021728445,0.21250152587889914,-1.1049995422363317,2,0.057432960118463106,1.5119453391695157,32.564998626708984,-1.1153953372360872,34.264999389648445,-2.400010172551912,33.639999389648445,0.057432960118463106
6119,2024-02-15,33.34000015258789,33.884998321533196,33.235000610351555,33.28499984741211,4046968.0,0.010456167051720255,-7.387133293954734,0.11579048812219747,45.5392789972686,45.85617976391712,0.09893411472943114,0.623634955489635,2.4016771421185865,-0.41317159174120377,14.728775103800078,0.8899993896484233,-0.4175487971222509,-0.46624937057494975,-2.064241288990516,1.1317425478406165,-1.2652453297827293,0.3327465886328298,0.8418999862670873,54.85327624778481,18.252322187366964,0.7989959592077822,2,-0.027501106262214137,0.13499927520751953,2.9125003814697266,-0.13249969482421875,-2.125,3,0.018446360997363964,1.4210636213238121,32.99499893188477,1.5119453391695157,32.564998626708984,-1.1153953372360872,34.264999389648445,0.018446360997363964
6120,2024-02-16,33.459999084472656,34.005001068115234,32.845001220703125,33.685001373291016,4963059.0,0.003599248090448759,1.6820753676875924,-4.090928006658344,49.71590272815744,45.06836218990945,-0.04894304897530333,0.4702522530862936,2.249899764948637,-0.49315684893504397,15.003452561645329,1.1599998474121094,-0.4241629827682516,-0.3097504615783677,-1.904180063530731,1.2846791403739957,-1.106965262554553,0.4874643393978175,0.5732870414733853,60.270834876147205,19.05755958861498,0.7972148009761825,2,-0.14750003814697976,-0.0024995803833007812,2.7575016021728516,-0.2524986267089844,-2.5799999237060547,4,-0.046323947384082076,-7.387133293954734,33.34000015258789,1.4210636213238121,32.99499893188477,1.5119453391695157,32.564998626708984,-0.046323947384082076
6121,2024-02-19,33.139999389648445,33.34000015258789,33.040000915527344,33.115001678466804,1555069.0,-0.009563649240286742,-2.428577656675471,-0.11109980841937507,44.695474489316084,43.70199637153665,0.03749735046222469,0.7071905225854991,2.5047332091943133,-0.13699310152333055,15.651828128443112,0.4199981689453125,-0.39024352258043393,-0.5540001869201561,-2.114946946591452,1.00694657275114,-1.334473566755804,0.22647319291549195,0.8650016784667898,53.98929856279371,12.744322091702813,0.7804733798356467,2,-0.11749935150147195,0.31750011444091086,3.077501296997063,0.06750106811522727,-1.7849998474121165,0,-0.03439949941593945,1.6820753676875924,33.459999084472656,-7.387133293954734,33.34000015258789,1.4210636213238121,32.99499893188477,-0.03439949941593945
6122,2024-02-20,32.560001373291016,33.029998779296875,32.279998779296875,32.875,3741267.0,-0.01750144921664054,1.4000146485269076,-12.601098733404548,44.23919505992059,44.64920754694076,0.5078651532160734,1.1691361236194666,3.0235709808421234,0.46666297887470876,16.52526029054345,0.8600006103515696,-0.4309335933969578,-1.020998287200925,-2.565859464685346,0.5238628902834961,-1.7934288759431354,-0.2485676984587144,1.4449996948242188,16.232012896976773,-26.3166121873174,0.7724305887422114,2,0.4799985885620117,0.8974981307983398,3.321249008178711,0.6474990844726562,-1.0850009918212855,1,-0.03823712489934583,-2.428577656675471,33.139999389648445,1.6820753676875924,33.459999084472656,-7.387133293954734,33.34000015258789,-0.03823712489934583
6123,2024-02-21,32.89500045776367,33.314998626708984,32.584999084472656,32.985000610351555,3744507.0,0.010288669236588444,-1.056328342010391,0.2857160157432411,47.61209578981539,45.0294444900086,0.37099979288229434,0.7123548992715669,2.606509710888737,0.1575899959133551,16.87476196712385,0.7549972534179688,-0.6308223744323058,-0.5854992866516113,-2.025670902959348,0.8546723296561254,-1.3055850948054797,0.13458652150225703,0.9720005416870094,35.65222391026959,-10.634425092560882,0.7200858081538682,2,0.33749961853027344,0.5624990463256836,2.4375,0.32250022888183594,-1.3800010681152308,2,-0.057607552253929994,1.4000146485269076,32.560001373291016,-2.428577656675471,33.139999389648445,1.6820753676875924,33.459999084472656,-0.057607552253929994
6124,2024-02-22,33.610000610351555,34.53499984741211,33.47999954223633,33.959999084472656,5381637.0,0.02173583044955185,-2.4590139330114815,3.8888653414152126,50.0232499739302,45.66031573799513,-0.3038394557600199,-0.08870868305027813,1.824284496880459,-0.5279413553059911,16.82062352778572,1.6399993896484375,-0.7487637855823763,0.18125085830687482,-1.1532386107742383,1.515740327387988,-0.4859938762336782,0.8484955928474278,-1.9050006866455043,58.98009760883692,11.182686117149707,0.6672447345405563,2,-0.2800006866455007,-0.15250110626219993,1.3875007629394602,0.04500007629395242,-2.8400001525878835,3,-0.05117528085296641,-1.056328342010391,32.89500045776367,1.4000146485269076,32.560001373291016,-2.428577656675471,33.139999389648445,-0.05117528085296641
6125,2024-02-23,33.09999847412109,34.02000045776367,33.040000915527344,33.61999893188477,3833087.0,-0.015174118624484478,-2.0625197441750958,1.485722070844697,42.38864277069129,45.14140689693251,0.13578765373456747,0.3407068144311367,2.2520121119962013,0.013014580165027212,16.73636361605089,0.9799995422363281,-0.541791207670947,-0.26650114059449237,-1.535579068328083,1.0025767871390983,-0.9010401044612877,0.36803782327230294,-1.3383985519409158,36.36360560616409,-6.309571631614176,0.6345389638667941,2,0.23000144958496804,0.3575010299682688,1.897502899169929,0.8375024795532369,-1.5899982452392472,4,-0.05694859239969341,-2.4590139330114815,33.610000610351555,-1.056328342010391,32.89500045776367,1.4000146485269076,32.560001373291016,-0.05694859239969341
6126,2024-02-26,33.22499847412109,33.39500045776367,32.674999237060554,32.845001220703125,3182174.0,0.0037764352194074036,-1.0000000000000198,-0.7307633055789562,47.98061386019021,46.093500999212786,-0.17014295360830545,0.20287429912925603,2.0478787463641126,-0.099630118683244,16.368093327263896,0.7200012207031179,-0.490001073168834,-0.12675104141236204,-1.3951742641655613,1.1416721813408373,-0.7609626527889617,0.5074605699642376,-1.4079305534362767,41.90684023108057,-2.7254513187930414,0.6342116113766008,2,0.18250083923340554,0.23250102996826882,1.7037525177002024,0.9150018692016744,-1.344999313354485,0,-0.07057936556960276,-2.0625197441750958,33.09999847412109,-2.4590139330114815,33.610000610351555,-1.056328342010391,32.89500045776367,-0.07057936556960276
6127,2024-02-27,34.564998626708984,34.654998779296875,33.235000610351555,33.264999389648445,4458440.0,0.04033108244178307,-1.0882375215628963,3.421075350854343,65.07579595119499,48.58558329116498,-1.3372325600650612,-1.1699375996948547,0.5994857692249198,-1.4132101452326253,15.81817925995623,1.4300003051757884,-0.44155921065924275,1.1959992408752456,-0.13020819021488705,2.522206671965378,0.5328955253301757,1.8591029564203154,-2.6935720674896295,95.65216590065569,44.15991618016972,0.6631037155450671,2,-1.0974998474121094,-1.107499122619629,0.3175029754638672,-0.42499828338622336,-2.9649982452392543,1,-0.0928684858095794,-1.0000000000000198,33.22499847412109,-2.0625197441750958,33.09999847412109,-2.4590139330114815,33.610000610351555,-0.0928684858095794
6128,2024-02-28,33.169998168945305,34.27000045776367,32.94499969482422,34.27000045776367,6488738.0,-0.04035875924166066,1.4090872835597295,-0.8461561033724979,50.1107233985028,49.09352155796877,0.09521494487287896,0.18949186589758682,1.850401267135119,-0.010730331735089749,15.27326211812316,1.6199989318847656,-0.5057606904267686,-0.17025117874145934,-1.4870350394892071,1.1465326820062884,-0.8286431091153332,0.48814075163241455,-1.1872287209228496,24.999951834618724,-26.191822200403553,0.658391930373874,2,0.2975006103515696,0.2875013351440501,1.6600027084350728,0.9875020980835032,-0.8399963378906108,2,-0.0511003280386817,-1.0882375215628963,34.564998626708984,-1.0000000000000198,33.22499847412109,-2.0625197441750958,33.09999847412109,-0.0511003280386817
6129,2024-02-29,33.095001220703125,33.509998321533196,32.810001373291016,33.24499893188477,5853136.0,-0.0022609874097730964,1.0588251793758672,0.1363612718867856,46.83692220495308,48.7736348331683,0.1472935315957642,0.2547080188938793,1.8085806634672892,0.08328130928563837,14.466241864242257,0.6999969482421804,-0.33343273876771207,-0.2307482719421401,-1.5518369779045216,1.0903404340202414,-0.8912926249233308,0.42979608103905065,-1.0053425994296958,21.212226300224167,-27.650334251464336,0.660544352981192,2,0.37249755859375,0.24249935150146484,1.7262496948242188,1.0699996948242188,0.4499969482421804,3,-0.04774140422349604,1.4090872835597295,33.169998168945305,-1.0882375215628963,34.564998626708984,-1.0000000000000198,33.22499847412109,-0.04774140422349604
6130,2024-03-01,33.985000610351555,34.060001373291016,33.330001831054695,33.59999847412109,4461640.0,0.02689226036624759,1.7289515715018118,-2.5667200732431836,48.42342980911894,49.18785209092417,-0.7380126376404945,-0.6380775301564015,0.8059897756542611,-0.7980626948718097,13.469572098892769,0.9650001525878906,-0.20472688331177835,0.6402510643005286,-0.708391091683616,1.9888932202846732,-0.03407001369154017,1.3145721422925973,-1.7927283827571898,66.16170081592107,20.315244571845113,0.6743210779920722,3,-0.5175018310546804,-0.6725015640258789,0.6700000762939524,0.18000030517578836,-0.39500045776366477,4,-0.09460056186106469,1.0588251793758672,33.095001220703125,1.4090872835597295,33.169998168945305,-1.0882375215628963,34.564998626708984,-0.09460056186106469
6131,2024-03-04,33.580001831054695,34.334999084472656,33.439998626708984,34.310001373291016,3641357.0,-0.011916986082780912,1.294887783597674,-1.8960921863543403,56.69086247416849,50.571370692507266,-0.29506505446251907,-0.33491545109387033,1.1010408945322823,-0.3831629148349833,13.781642666557865,0.8950004577636719,-0.14581764727827817,0.28900213241578143,-0.9180193491621367,1.4960236139936995,-0.31450860837317407,0.8925128732047369,-1.2892205413922255,41.73450083220516,-5.5439157409704904,0.6035107407889583,3,0.03999710083007102,-0.2675027847290181,0.9999990463256765,0.6499986648559499,-0.7800025939941406,0,-0.06164387996722864,1.7289515715018118,33.985000610351555,1.0588251793758672,33.095001220703125,1.4090872835597295,33.169998168945305,-0.06164387996722864
6132,2024-03-05,33.15999984741211,33.775001525878906,32.97499847412109,33.310001373291016,4171657.0,-0.012507503297816025,-2.076909533730393,0.20548167115198904,51.089115392750266,50.95770620394447,0.24473348072064027,0.05315824353789367,1.4007240095327234,0.03880975681839516,13.742898034778522,0.8000030517578196,-0.1642218346975426,-0.10899991989136026,-1.3083225224599744,1.0903226826772539,-0.7086612211756673,0.4906613813929468,-0.7746498581642669,22.950754060469922,-23.202562617816067,0.5996613012843085,3,0.5049991607666016,0.1524991989135671,1.366250991821289,1.2475004196166992,-1.0999984741210938,1,-0.03860074464823626,1.294887783597674,33.580001831054695,1.7289515715018118,33.985000610351555,1.0588251793758672,33.095001220703125,-0.03860074464823626
6133,2024-03-06,33.830001831054695,33.950000762939446,33.220001220703125,33.345001220703125,4291965.0,0.0202051262583125,1.0137960790091436,-3.233304511469454,53.10127734450643,51.29970924511961,-0.31144222956703516,-0.4882993372798623,0.623606303620555,-0.6101366996818243,12.560204498107492,0.7900009155273366,-0.07762176801265497,0.4635019302368235,-0.5652996166606457,1.4923034771342927,-0.05089884321191107,0.9779027036855581,-1.3538658902048937,66.8853763048165,20.93066604678628,0.5144007734487344,3,-0.16500282287598367,-0.5175027847290181,0.8987483978271413,1.2374992370605398,-1.4850006103515696,2,-0.0659178636974801,-2.076909533730393,33.15999984741211,1.294887783597674,33.580001831054695,1.7289515715018118,33.985000610351555,-0.0659178636974801
6134,2024-03-07,34.86999893188477,34.86999893188477,33.314998626708984,33.610000610351555,5407682.0,0.030741857657110794,1.4682577406668298,2.597931414189074,57.99320014757095,53.03354895366179,-1.289519386705976,-1.468101950802044,-0.5255582758061692,-1.6197033919653379,11.878931509479829,1.5550003051757884,0.09501082388023008,1.41749916076661,0.1954841556900817,2.6395141658431385,0.8064916582283459,2.0285066633048743,-2.3067084774970894,100.0,53.54882191234211,0.6110075025382642,3,-1.0974998474121094,-1.5574998855590962,-0.08499813079834695,0.9850025177001953,-2.779998779296882,3,-0.07284190360291443,1.0137960790091436,33.830001831054695,-2.076909533730393,33.15999984741211,1.294887783597674,33.580001831054695,-0.07284190360291443
6135,2024-03-08,34.294998168945305,35.125,34.25,35.02000045776367,5160008.0,-0.01648984171357959,-1.1472428819501328,-0.5753994084183812,56.36363177797311,53.964995388971005,-0.5891354988053337,-0.886990784538682,-0.058179998535678124,-1.0127562209427055,11.917554398976044,0.875,0.19908443065049397,0.8097484588622947,-0.46729330926731905,2.0867902269919085,0.1712275747974914,1.448269342927098,-1.5933052059077966,61.39529107006598,15.240919642133562,0.638520884064806,3,-0.3274974822997976,-0.879998207092278,0.4562520980835032,1.5600032806396626,-2.799997329711907,4,-0.021869078292563904,1.4682577406668298,34.86999893188477,1.0137960790091436,33.830001831054695,-2.076909533730393,33.15999984741211,-0.021869078292563904
6136,2024-03-11,33.72999954223633,33.85499954223633,33.09999847412109,33.654998779296875,4811810.0,-0.016474665603586236,3.646149512306815,-0.1034490016047976,56.456945277184566,53.00734531408096,0.061498014599926876,-0.3838060081908594,0.38605980134531137,-0.4106290803093273,11.858307292684927,1.1949996948242188,0.21104800375474753,0.2714998245239286,-0.9583098435973127,1.50130949264517,-0.3434050095366956,0.8864046585845529,-0.8344420162418231,35.116303827114706,-14.21072002825779,0.6149048340606218,3,0.2375011444091797,-0.3149995803833008,0.9875011444091797,2.12500190734864,-2.8449993133544886,0,-0.004150589728681542,-1.1472428819501328,34.294998168945305,1.4682577406668298,34.86999893188477,1.0137960790091436,33.830001831054695,-0.004150589728681542
6137,2024-03-12,34.880001068115234,35.040000915527344,33.775001525878906,33.880001068115234,4402099.0,0.034094323791463044,-1.090909664117228,13.333197701032502,60.05063600178007,54.11178004777844,-1.1612379702073383,-1.4245165505584083,-0.8499712258235093,-1.4995926067112748,10.856819843753676,1.3100013732910156,0.3929816501448755,1.305751228332518,-0.003198629454900015,2.6147010861199362,0.6512762994388126,1.9602261572262236,-1.806088144200288,87.90129643095314,35.32249396479765,0.6544749288937084,3,-0.9125003814697266,-1.465001106262207,-0.19750022888183594,0.9750003814697337,-4.745000839233395,1,-0.0596330781926514,3.646149512306815,33.72999954223633,-1.1472428819501328,34.294998168945305,1.4682577406668298,34.86999893188477,-0.0596330781926514
6138,2024-03-13,34.889999389648445,35.415000915527344,34.779998779296875,35.29999923706055,4579476.0,0.00028664911774756163,-1.015876379797882,-0.40999984741210227,56.97927499937607,55.238708136047656,-1.0075508805979752,-1.3547244400636202,-0.9020399213604975,-1.4372569506707222,9.88927640980033,0.6350021362304688,0.505527958420906,1.2209995269775433,-0.1823442351910387,2.6243432891461254,0.5193276458932488,1.922671408061838,-1.790000915527358,77.32177225869425,24.497135287236745,0.7016718810842921,3,-0.6949996948242259,-1.3299989700317454,-0.267498016357429,0.9650020599365234,-5.084999084472663,2,-0.08111201105945176,-1.090909664117228,34.880001068115234,3.646149512306815,33.72999954223633,-1.1472428819501328,34.294998168945305,-0.08111201105945176
6139,2024-03-14,33.955001831054695,35.20000076293945,33.634998321533196,34.99499893188477,5440484.0,-0.02679844009602239,1.1586229213199681,2.5365792387350528,54.455466013589074,55.90893438098878,0.06958428387199689,-0.39135510037582577,0.002688777577475321,-0.42951854814824486,9.451981008313206,1.565002441406257,0.3051124846085429,0.2552518844604563,-1.144685716317504,1.6551894852384166,-0.4447169159285238,0.9552206848494365,-0.6235031127929815,36.93315141448546,-17.23122050433996,0.6999688003889819,3,0.23999786376952414,-0.3775014877319407,-0.15000247955322976,1.5699987411498952,-4.150001525878913,3,-0.047415712664726994,-1.015876379797882,34.889999389648445,-1.090909664117228,34.880001068115234,3.646149512306815,33.72999954223633,-0.047415712664726994
6140,2024-03-15,31.90999984741211,33.380001068115234,31.7549991607666,33.299999237060554,18947241.0,-0.06022682589792294,1.0967725263582757,1.33654160049005,44.290060216916096,54.531067463516294,1.9995698917377354,1.6143388819592133,1.9859424625118933,1.6772308472080226,8.968779618943037,2.200002670288093,0.3187739466851127,-1.7122501373291001,-3.323707154978976,-0.10079311967922422,-2.5179786461540345,-0.9065216285041657,3.5050010681152344,4.234989407966564,-49.353297181888436,0.8057285088249375,3,1.6750001907348633,1.6750001907348633,1.651249885559082,3.6150007247924805,-0.4799995422363281,4,0.005640874523237471,1.1586229213199681,33.955001831054695,-1.015876379797882,34.889999389648445,-1.090909664117228,34.880001068115234,0.005640874523237471
6141,2024-03-18,32.0,32.380001068115234,31.770000457763672,32.255001068115234,5635588.0,0.0028204372616187356,1.415838891700596,0.18345408639332472,37.5060899540564,53.02184241477253,1.8571791612746296,1.5120788780695946,1.8115612363927696,1.6549983099828864,8.459465426069215,0.6100006103515625,0.3770297556761122,-1.5652500152587905,-3.3225757116291845,0.19207568111160356,-2.443912863443991,-0.6865871670735899,3.3418008804321317,6.694008791518035,-39.856122388643406,0.8786628481851977,3,1.5850000381469727,1.5850000381469727,1.5612497329711914,3.52500057220459,0.5600013732910156,0,-0.0157812237739563,1.0967725263582757,31.90999984741211,1.1586229213199681,33.955001831054695,-1.015876379797882,34.889999389648445,-0.0157812237739563
6142,2024-03-19,31.315000534057614,32.09000015258789,31.190000534057614,31.68000030517578,5562838.0,-0.021406233310699574,-1.9268291170057805,1.4313656559008023,40.29304716633311,51.59870572830883,2.5177065944355626,2.2124574856777066,2.4227900449440405,2.3947301725601484,7.499610250055927,0.899999618530277,0.33273557918873564,-2.1879994392395083,-4.169201421865797,-0.20679745661321647,-3.1786004305526525,-1.1973984479263642,3.9550643119812072,2.958579614530517,-44.404175993334235,0.9906009913131452,3,1.9875001907348668,1.9875001907348668,2.2462491989135778,4.210000038146976,1.7149982452392614,1,-0.013731448118869172,1.415838891700596,32.0,1.0967725263582757,31.90999984741211,1.1586229213199681,33.955001831054695,-0.013731448118869172
6143,2024-03-20,31.0,31.614999771118164,30.690000534057614,31.364999771118164,4465573.0,-0.01005909400241023,1.1387271255917826,0.9999999999999902,39.30576001869379,49.52232349176692,2.669814573410463,2.5067315934881833,2.672217363506036,2.7670990094519183,6.893762221632896,0.9249992370605504,0.22144567647891478,-2.408249950408937,-4.672866115144444,-0.14363378567342622,-3.540558032776694,-1.2759418680411798,4.106862273559571,6.873602000220835,-41.987809986365285,1.132308082367755,3,2.0525007247924805,2.0525007247924805,2.492499351501465,4.52500057220459,1.799999237060554,2,-0.027903218423166454,-1.9268291170057805,31.315000534057614,1.415838891700596,32.0,1.0967725263582757,31.90999984741211,-0.027903218423166454
6144,2024-03-21,31.88999938964844,32.174999237060554,31.459999084472656,32.150001525878906,4628551.0,0.028709657730594973,3.612940539476109,0.7123350664959535,39.30576001869385,47.62700440740255,1.4669095620052381,1.5613165785244654,1.7422371610634961,1.9697648407840767,7.269265004623379,1.174999237060554,0.20973723059726268,-1.4322504997253382,-3.793194624034083,0.9286936245834028,-2.6127225618797105,-0.25177843757096596,2.9518511795410127,44.609614027873015,-1.9781897003257498,1.1804720621543707,3,1.1625013351440394,1.1625013351440394,1.5562505722045863,3.635001182556149,0.830001831054684,3,-0.06538096972022689,1.1387271255917826,31.0,-1.9268291170057805,31.315000534057614,1.415838891700596,32.0,-0.06538096972022689
6145,2024-03-22,31.21500015258789,31.604999542236328,31.09499931335449,31.60000038146973,4008375.0,-0.021166486358718983,1.5822891164839166,1.4807579447754087,38.251356179071365,45.604161174278865,1.8540372912145742,2.200686029851987,2.368748941509935,2.731331377688271,7.401024887003061,0.7950000762939524,0.10469225894603795,-2.0129998207092257,-4.5548688524509515,0.5288692110325002,-3.2839343365800886,-0.7420653048383627,3.3777394144936537,31.065056368341782,-15.470068858300866,1.2709345158708627,3,1.8375005722045898,1.8375005722045898,2.1787490844726562,4.310000419616699,0.11999893188476562,4,-0.04517058595289525,3.612940539476109,31.88999938964844,1.1387271255917826,31.0,-1.9268291170057805,31.315000534057614,-0.04517058595289525
6146,2024-03-25,30.8799991607666,31.315000534057614,30.65500068664551,31.209999084472656,4224110.0,-0.010732051583652313,1.4444311009229458,0.8571421494072281,38.57714816146268,43.21821808091027,1.946998807034113,2.478048661299738,2.6651994437957995,3.1489564116113087,7.356453674168082,0.6599998474121023,-0.16304099409580175,-2.23075084686279,-4.980999220208133,0.5194975264825494,-3.6058750335354617,-0.8556266601901186,3.4785760643335095,14.80254530898423,-33.28176853977654,1.3751241866726702,3,2.155001640319824,2.155001640319824,2.505000114440918,4.645001411437988,0.5550003051757848,0,0.017810918372950013,1.5822891164839166,31.21500015258789,3.612940539476109,31.88999938964844,1.1387271255917826,31.0,0.017810918372950013
6147,2024-03-26,31.354999542236328,31.739999771118164,30.70000076293945,30.72500038146973,3656432.0,0.015382137123669981,-2.058827819306319,-1.9090888073288335,37.35307464334418,41.037529152462284,1.0274392520691578,1.8448175335600752,2.1624984518770276,2.7463694118930064,8.13827491810009,1.0399990081787145,-0.38527829761424215,-1.5952505111694322,-4.3627681140683805,1.1722670917295126,-2.9790093126189063,-0.211491709719958,2.7072897197874184,46.05260020805144,0.3321809925663004,1.3837588014494726,3,1.5725011825561523,1.6800012588500977,1.885000228881836,4.170001029968262,0.8650016784667969,1,0.03843093122777774,1.4444311009229458,30.8799991607666,1.5822891164839166,31.21500015258789,3.612940539476109,31.88999938964844,0.03843093122777774
6148,2024-03-27,31.47500038146973,31.56999969482422,31.09499931335449,31.34499931335449,3598568.0,0.0038271676282997102,1.9687552154114139,0.20635117665403407,30.851671528092936,38.414885320740495,0.4158040771432283,1.677317748337014,2.0504373096667585,2.6895967703268546,8.862882090010173,0.4750003814697301,-0.5831723116507632,-1.3904997825622551,-4.232493207365774,1.4514936422412674,-2.8114964949640147,0.03049692983950436,2.314705794523757,53.947399791948094,14.469506955725244,1.420996712401761,3,0.542500495910641,1.5600004196166957,1.7737493515014613,4.05000019073486,4.909997940063473,2,0.04940423761655044,-2.058827819306319,31.354999542236328,1.4444311009229458,30.8799991607666,1.5822891164839166,31.21500015258789,0.04940423761655044
6149,2024-03-28,31.51499938964844,31.84000015258789,31.309999465942386,31.67499923706055,4602198.0,0.0012708183540566242,1.16326069863218,-1.2307579447753076,33.313328683645295,37.1952484837104,-0.007496109332347345,1.5946376813929923,1.9685541875860189,2.7135407821055217,9.433452683504706,0.5300006866455043,-0.9424350600644047,-1.2715006828308084,-4.173832333282558,1.6308309676209376,-2.7226665080566796,0.17966514239506637,2.0239303471972114,72.57376291887267,34.38659217425598,1.4511658252258732,3,0.002501487731930041,1.5200014114379847,1.8300004005432093,4.010001182556149,4.545001983642575,3,0.04077423043943296,1.9687552154114139,31.47500038146973,-2.058827819306319,31.354999542236328,1.4444311009229458,30.8799991607666,0.04077423043943296
6150,2024-04-02,30.770000457763672,31.8700008392334,30.645000457763672,31.545000076293945,4743381.0,-0.023639503294087816,-1.390245536337331,4.843752235176311,32.60869760113326,36.65109377783004,0.6244563145273148,2.1991803552905935,2.6592470753759585,3.5138499560941057,10.274748453110712,1.2250003814697266,-1.3124382805171706,-1.8557496070861816,-4.833732628195648,1.1222334140232846,-3.3447411176409148,-0.36675809653144853,2.5382149550659676,10.204078455063659,-27.199537403028273,1.4889915105547336,4,0.639999389648441,2.260000228881836,2.623749256134033,4.755000114440918,6.119998931884766,1,0.06337343951671737,1.16326069863218,31.51499938964844,1.9687552154114139,31.47500038146973,-2.058827819306319,31.354999542236328,0.06337343951671737
6151,2024-04-03,31.51000022888184,31.774999618530273,30.92499923706055,31.22500038146973,5296014.0,0.024049390968775786,1.0858940214466013,-0.3677419196058308,29.197516866502838,35.41825707784891,-0.2149653595320551,1.3661954038528954,1.8574298109386511,2.8354620255169998,10.937594837041722,1.0049991607666016,-1.601145042042198,-1.0122497558593686,-3.99447339049264,1.969973878773903,-2.5033615731760044,0.4788620614572672,1.5318936884412047,70.61220422481512,37.960526943739964,1.4911118173166353,4,-0.10000038146972656,1.5200004577636683,1.8837494850158656,4.01500034332275,6.4899997711181605,2,-0.005553828725420873,-1.390245536337331,30.770000457763672,1.16326069863218,31.51499938964844,1.9687552154114139,31.47500038146973,-0.005553828725420873
6152,2024-04-04,31.8799991607666,32.03499984741211,31.32999992370605,31.51000022888184,4115006.0,0.011742270047514047,1.0735282567963393,1.2982425613363369,32.21039460260738,34.6298831427282,-0.5547263137462117,0.9437729539259792,1.4233189763548495,2.525301320536556,11.955258366252698,0.7049999237060582,-1.6087523284017493,-0.5782507896423326,-3.55778504249934,2.401283463214675,-2.0680179160708363,0.9115163367861712,0.9222054106005046,88.84886656786871,59.29279301009874,1.4897671264285033,4,-0.46999931335448863,1.1500015258789062,1.5525002479553223,3.6450014114379883,5.30000114440918,3,-0.013958585525054135,1.0858940214466013,31.51000022888184,-1.390245536337331,30.770000457763672,1.16326069863218,31.51499938964844,-0.013958585525054135
6153,2024-04-05,31.60000038146973,31.82999992370605,31.29999923706055,31.36000061035156,4784653.0,-0.008782897950682989,-1.9444276669580838,0.648649902570314,34.913504593155494,34.14185476211282,-0.20189884433419536,1.1047823842165947,1.631890200345314,2.870424668048141,12.884595192503495,0.5799999237060511,-1.5546266708888403,-0.7467494964599588,-3.6766303816272234,2.183131388707306,-2.211689939043591,0.7181909461236735,0.986483778537032,68.70506065096903,38.42638606017166,1.4649404425836325,4,-0.2600002288818395,1.4300003051757777,1.8624987602233851,3.9250001907348597,5.600000381469723,4,0.019620279485723202,1.0735282567963393,31.8799991607666,1.0858940214466013,31.51000022888184,-1.390245536337331,30.770000457763672,0.019620279485723202
6154,2024-04-08,32.330001831054695,32.52000045776367,31.5,31.584999084472656,4053741.0,0.023101311416851678,-1.2295069665057234,3.1041810711361624,53.235763650919274,35.806788925651475,-0.9643320662290158,0.18417678952769023,0.8458529999941575,2.2053443842554046,12.881428953798132,1.0200004577636719,-1.4733981339790603,0.11025180816650959,-2.5685489821009426,2.789052598433962,-1.229148586967213,1.4496522033002357,-1.6850013732910227,89.86673990885454,53.968279027208524,1.3394003951337254,4,-0.7475013732910227,0.6999988555908132,1.1324973106384206,3.1949987411498952,5.669998168945305,0,0.1254251859207589,-1.9444276669580838,31.60000038146973,1.0735282567963393,31.8799991607666,1.0858940214466013,31.51000022888184,0.1254251859207589
6155,2024-04-09,33.544998168945305,33.834999084472656,32.345001220703125,32.34999847412109,6895925.0,0.037581078536269796,-1.473037400041817,1.604020522483574,60.144447644929755,38.20315553492559,-2.027247347521378,-1.1487875420102114,-0.4025447091212655,1.0473456506480048,12.66653710833962,1.5049972534179616,-1.3142787802918576,1.3627481460571218,-1.2127386339768975,3.9382349260911447,0.07500475604010859,2.6504915360741315,-2.862497711181632,90.03433227719061,48.358009831705246,1.2877433900170108,4,-1.3049983978271413,-0.5149974822997976,-0.14249849319457297,1.9800024032592844,3.5500030517578267,1,0.0749740152519669,-1.2295069665057234,32.330001831054695,-1.9444276669580838,31.60000038146973,1.0735282567963393,31.8799991607666,0.0749740152519669
6156,2024-04-10,33.59000015258789,34.439998626708984,33.415000915527344,34.15999984741211,6147316.0,0.0013415407988977002,-1.2282603287280447,-0.47698731413321754,66.30824902027862,41.42039713236276,-1.8410115004057168,-1.26992543955879,-0.4545174914229264,1.012839008165912,13.627578722731629,1.0249977111816406,-1.210185027887956,1.414750099182129,-1.1437292844686837,3.9732294828329415,0.13551040735672615,2.693989791007535,-2.7813997497558596,72.92997963874564,25.267378858376865,1.2792396918254054,4,-1.0475006103515625,-0.5599994659423828,-0.20000123977661133,1.6024999618530273,3.4150009155273366,2,0.09824350169901086,-1.473037400041817,33.544998168945305,-1.2295069665057234,32.330001831054695,-1.9444276669580838,31.60000038146973,0.09824350169901086
6157,2024-04-11,32.799999237060554,33.685001373291016,32.60499954223633,33.5,4020570.0,-0.023518931584954772,1.0186883901673827,1.228072171433913,62.08053674092619,44.890271044899784,-0.9213740371214101,-0.6785315225732589,0.29662245365257434,1.8026208205896666,13.522297875958808,1.0800018310546875,-1.0483828137228208,0.7287492752075266,-1.516758179044679,2.974256729459732,-0.39400445191857614,1.8515030023336294,-1.7735149407959057,47.77070992258852,-4.842755729948578,1.1227537271261034,4,-0.25749969482422586,0.23000144958495383,0.6662497520446706,2.2425012588500834,4.694999694824219,3,0.15853661231381966,-1.2282603287280447,33.59000015258789,-1.473037400041817,33.544998168945305,-1.2295069665057234,32.330001831054695,0.15853661231381966
6158,2024-04-12,32.060001373291016,33.46500015258789,31.85000038146973,33.389999389648445,4636445.0,-0.02256091100555324,1.18243279815863,1.899995095394605,51.16439787839989,46.8737231776503,-0.10020466996920874,-0.1701441299496551,1.0036723644217318,2.5441617780594044,13.166694734756218,1.6149997711181605,-0.8714495081427103,0.13025131225585795,-1.6822942347089338,1.9427968592206497,-0.7760214612265415,1.0365240857382538,-0.8287062171997057,19.047674655476882,-33.149833616754336,0.9062727734823963,4,0.4824981689453125,0.9699993133544922,1.4287476539611816,2.8749990463256836,4.289997100830078,4,0.1597005212903766,1.0186883901673827,32.799999237060554,-1.2282603287280447,33.59000015258789,-1.473037400041817,33.544998168945305,0.1597005212903766
6159,2024-04-15,32.345001220703125,32.939998626708984,32.040000915527344,32.049999237060554,4664400.0,0.008889576893454043,-4.714296094459582,-0.22180633355417803,58.17656813958598,49.714597681922825,-0.2850648923357184,-0.6133946690968841,0.6999626429917853,2.257108822943458,13.733894074477995,0.8999977111816406,-0.6983131429258087,0.4957511901855476,-1.0633619284630882,2.0548643088341834,-0.2838053691387685,1.2753077495098637,-0.9211838563747534,19.112014463456465,-34.28145568720198,0.7795565593243179,4,0.3374977111816406,0.6849994659423828,1.1437478065490723,2.589999198913574,5.364997863769531,0,0.15010045939119587,1.18243279815863,32.060001373291016,1.0186883901673827,32.799999237060554,-1.2282603287280447,33.59000015258789,0.15010045939119587
6160,2024-04-16,32.09000015258789,32.139999389648445,31.35000038146973,31.69499969482422,4078338.0,-0.007883786009938887,2.191922072117123,1.3389755990327867,58.85799180928737,53.010206008898884,0.19765461373163618,-0.36281891733368354,0.9258125633321299,2.5166963400769475,13.759430619403007,0.9950008392333949,-0.4710971666116137,0.23175010681152486,-1.3309136264240848,1.7944138400471346,-0.54958175980628,1.0130819734293297,2.3499984741210938,23.94822625735386,-32.90873427666455,0.7813318666178043,4,0.779998779296875,0.9400005340576172,1.4524989128112793,2.8450002670288086,5.979999542236328,1,0.18416951758523137,-4.714296094459582,32.345001220703125,1.18243279815863,32.060001373291016,1.0186883901673827,32.799999237060554,0.18416951758523137
6161,2024-04-17,31.4950008392334,32.049999237060554,31.38500022888184,31.65500068664551,3395233.0,-0.018541580259435086,-2.499984942026887,-0.4050624354158105,51.00720429419954,55.09874041907579,0.8831781266774286,0.202805225056494,1.4502959588296989,3.1118309302659526,13.786347190947264,0.7049999237060511,-0.28796380467675675,-0.33799924850463725,-1.9073246791121719,1.2313261821028973,-1.1226619638084046,0.44666346679913005,2.8831978225708,6.20986707378522,-49.86513709421523,0.7846627153037677,4,1.3749980926513672,1.5349998474121094,2.196249485015869,3.439999580383301,6.514997482299805,2,0.17780600832668658,2.191922072117123,32.09000015258789,-4.714296094459582,32.345001220703125,1.18243279815863,32.060001373291016,0.17780600832668658
6162,2024-04-18,30.88500022888184,31.3799991607666,30.315000534057614,31.29999923706055,5267723.0,-0.01936817253840739,2.7043504221054433,2.593746274706091,46.034942446227596,56.3344557360838,1.4943412728684713,0.8210344121021365,2.0152495220648454,3.7178622192494366,13.72695394821077,1.1800003051757848,-0.039455671653350066,-0.9264998435974086,-2.53694934872097,0.6839496615261531,-1.731724596159193,-0.12127509103562772,3.432634467315669,18.095230598477837,-36.66887855950901,0.8052247525617815,4,1.4924993515014613,1.980000495910641,2.806250095367428,4.05000019073486,7.175001144409176,3,0.19815446960917682,-2.499984942026887,31.4950008392334,2.191922072117123,32.09000015258789,-4.714296094459582,32.345001220703125,0.19815446960917682
6163,2024-04-19,30.13500022888184,30.565000534057614,30.1200008392334,30.309999465942386,5660217.0,-0.02428363265151101,-3.3415024470122265,0.4216859163797977,41.53374312096223,55.03423123275524,2.251439944492912,1.5841271374519685,2.7660078390484593,4.4560584477232545,13.420263071187744,0.764999389648441,0.17337025048274057,-1.6332498550415018,-3.376450738375741,0.10995102829274117,-2.5048502967086215,-0.7616494133743821,4.022529100830074,0.531893667259514,-49.832198089791596,0.871600441667121,4,2.144999504089352,2.6325006484985316,3.556250095367428,4.730000495910641,8.14999961853027,4,0.24423423418291534,2.7043504221054433,30.88500022888184,-2.499984942026887,31.4950008392334,2.191922072117123,32.09000015258789,0.24423423418291534
6164,2024-04-22,29.80500030517578,30.54999923706055,29.78499984741211,30.149999618530273,5021424.0,-0.010950719137203802,-2.9740204408202273,1.971433242506812,43.76211666221988,53.21397223467637,2.4424517986849352,1.844482738287038,3.0520048506042343,4.774052081129092,13.635799471938387,0.764999389648441,0.3339108605911214,-1.8589998245239272,-3.8086948079328664,0.090695158885012,-2.8338473162283933,-0.8841523328194576,4.110277315107425,0.8492765032420857,-52.33953251550746,0.9748474917044695,4,2.3074989318847656,2.6875,4.072499752044678,5.060000419616699,7.259998321533196,0,0.21959396416475596,-3.3415024470122265,30.13500022888184,2.7043504221054433,30.88500022888184,-2.499984942026887,31.4950008392334,0.21959396416475596
6165,2024-04-23,29.80500030517578,30.09000015258789,29.65999984741211,30.0,5505302.0,0.0,1.2933349609375,0.5652176316764246,37.81271873507962,50.04780220298759,2.0742740689771857,1.8271097882625043,2.991298181256724,4.751146026482928,13.670594651357895,0.43000030517578125,0.47830532071051834,-1.7884998321533203,-3.9016715266356385,0.32467186232899437,-2.8450856793944794,-0.7319139849121612,3.779855093277739,6.06696630935126,-43.06238826358708,1.0565858472411573,4,1.8675003051757812,2.2449989318847656,4.081249713897705,4.492499351501465,7.279998779296875,1,0.2652239120401598,-2.9740204408202273,29.80500030517578,-3.3415024470122265,30.13500022888184,2.7043504221054433,30.88500022888184,0.2652239120401598
6166,2024-04-24,31.43000030517578,32.5,31.334999084472656,32.5,9134155.0,0.054521052956265637,1.1775724257916391,5.487186509644352,47.272733578013465,48.402490740441735,0.12366071565588754,0.25869037856487864,1.3030738131822446,3.0897035460242392,12.795516154292752,2.6949996948242188,0.4348784068047351,-0.19099988937377788,-2.2792438198636447,1.897244041116089,-1.2351218546187113,0.8531220758711555,1.7623695381736013,62.32395643186132,17.466250972518964,1.0441219652449334,4,0.13249969482421875,0.6199989318847656,2.1549997329711914,2.380000114440918,5.395000457763672,2,0.2112631029327412,1.2933349609375,29.80500030517578,-2.9740204408202273,29.80500030517578,-3.3415024470122265,30.13500022888184,0.2112631029327412
6167,2024-04-25,32.560001373291016,32.900001525878906,30.42499923706055,30.5049991607666,9818584.0,0.03595294486615552,-1.2347629680211596,-1.9205633632091952,55.274730503177395,48.85919436541701,-1.166649898186872,-0.8183642160777858,0.17648002908657645,1.9318560239483205,12.377597637626605,2.475002288818356,0.2468167262415797,0.8787510871887214,-1.2463860989136322,3.003888273291075,-0.18381750586245715,1.9413196802398964,-2.9000015258789062,89.50617356628092,45.6960062493316,1.0625685930511761,4,-1.2600021362304688,-0.5100021362304688,1.024998664855957,1.2499990463256836,4.359996795654297,3,0.1673831915963253,1.1775724257916391,31.43000030517578,1.2933349609375,29.80500030517578,-2.9740204408202273,29.80500030517578,0.1673831915963253
6168,2024-04-26,33.029998779296875,33.19499969482422,32.470001220703125,32.84999847412109,4754203.0,0.014434809157944262,1.8431193621254507,0.08759129507440853,53.95926039721195,48.39060461626434,-1.659050164229111,-1.228898146201125,-0.2984407470740962,1.4271217058845806,11.859957820573397,0.7249984741210938,0.003070191160141178,1.270998573303224,-0.9346244205686602,3.4766215671751084,0.16818707636728192,2.3738100702391662,-3.305198898315428,95.33236428148258,54.979055121149,1.1028114969359415,4,-1.602499008178711,-0.9799995422363281,0.27250194549560547,0.5225019454956055,3.6800003051757812,4,0.1522858849497426,-1.2347629680211596,32.560001373291016,1.1775724257916391,31.43000030517578,1.2933349609375,29.80500030517578,0.1522858849497426
6169,2024-04-29,32.799999237060554,33.240001678466804,32.514999389648445,33.115001678466804,2845541.0,-0.006963353034711073,1.5663686939613266,-1.750010596363259,45.257804103750146,46.87947264898242,-1.5172799544271562,-0.946206107333218,-0.08726082112756472,1.6227699294320885,11.54594238017071,0.7250022888183594,-0.17381220643310158,0.9767490386962976,-1.27336216845584,3.2268602458484352,-0.14830656487976768,2.1018046422723664,-2.936391363525395,87.70943529722659,51.42461013194679,1.1250556035760686,4,-1.3499984741210973,-0.7500000000000071,0.2525014877319265,0.36500072479247336,4.420001983642578,0,0.16722563225410325,1.8431193621254507,33.029998779296875,-1.2347629680211596,32.560001373291016,1.1775724257916391,31.43000030517578,0.16722563225410325
6170,2024-04-30,32.720001220703125,33.485000610351555,32.540000915527344,33.35499954223633,3734557.0,-0.002438963970067376,1.1117300815364661,2.015852063553575,44.4866956919038,46.15497169317179,-1.4958197211714008,-0.7511398058686183,-0.031268540816974166,1.6691994525844294,10.699398241917601,0.9449996948242116,-0.2037865469979181,0.7992509841918931,-1.4275689973223464,3.0260709657061327,-0.31415900656522666,1.9126609749490129,-2.6538097188720684,75.0000311658135,41.55980419284268,1.1134099907571198,4,-1.1475009918212926,-0.6700019836425781,0.33249950408935547,0.35249996185302734,3.9399986267089844,1,0.13279331430026398,1.5663686939613266,32.799999237060554,1.8431193621254507,33.029998779296875,-1.2347629680211596,32.560001373291016,0.13279331430026398
6171,2024-05-02,31.334999084472656,32.49499893188477,31.334999084472656,32.185001373291016,4476265.0,-0.04232891456477472,-1.7294040561342578,1.3385898198376798,41.36711428495638,45.6363241196972,-0.1518715643520281,0.6535893243049529,1.3234551921763043,2.997868123566654,10.106676795805472,1.3850021362304688,-0.3552576571447261,-0.5770010948181152,-2.811977224028091,1.657975034391857,-1.6944891594230995,0.5404869697868726,-0.9953028539599593,29.738543758671877,-1.8109419526590713,1.1174880646049865,5,0.23750114440917613,0.7150001525878906,1.7175016403198242,1.7175016403198242,6.674999237060547,3,0.18350088297431233,1.1117300815364661,32.720001220703125,1.5663686939613266,32.799999237060554,1.8431193621254507,33.029998779296875,0.18350088297431233
6172,2024-05-03,31.434999465942386,32.09999847412109,31.415000915527344,31.42499923706055,5201339.0,0.0031913318778198363,-44.67126597569927,-0.011764943475314487,46.01655855925512,46.13441472395197,-0.18511701764621336,0.5465639427348883,1.2124120758443944,2.847531546493965,9.737290634543722,0.7649993896484304,-0.5019255644046581,-0.45475072860717347,-2.6999053379866957,1.7904038807723452,-1.5773280332969328,0.6678265760825859,-0.843678885042582,4.651177232483636,-27.303236323665264,1.1225773046897598,5,0.13750076293944602,0.6149997711181605,1.6000013351440394,1.6000013351440394,6.280000686645504,4,0.17146497180115294,-1.7294040561342578,31.334999084472656,1.1117300815364661,32.720001220703125,1.5663686939613266,32.799999237060554,0.17146497180115294
6173,2024-05-06,32.220001220703125,32.255001068115234,31.5049991607666,31.5049991607666,3783613.0,0.024972221030613806,-1.0979013890259746,71.49856952126645,49.25104864161141,46.74429605499547,-0.718853696513591,-0.19985393919057515,0.4144620238719341,2.004591308780917,9.278530825493272,0.820001602172848,-0.5244665997083722,0.2992509841918931,-1.946179792865756,2.5446817612495423,-0.8234644043369315,1.4219663727207177,-1.3971862374471797,41.1628608434912,7.2706841875942985,1.1227153885288241,5,-0.6475009918212926,-0.17000198364257812,0.7612495422363281,0.8149995803833008,5.430000305175781,0,0.14587202886951411,-44.67126597569927,31.434999465942386,-1.7294040561342578,31.334999084472656,1.1117300815364661,32.720001220703125,0.14587202886951411
6174,2024-05-07,36.3849983215332,36.63000106811523,33.470001220703125,33.560001373291016,16361129.0,0.12926744081418096,-1.103163218414146,3.951033299810333,67.5234562690229,50.045489114322514,-4.305042733807326,-4.2641076188896605,-3.7384028283099298,-2.1906415829891372,9.885432501567928,4.409999847412102,-0.344599713333519,4.261498260498044,1.256618674531758,7.2663778464643265,2.7590584675149046,5.763938053481187,-5.3492084881096105,95.372943252167,57.73517688910886,1.502439792983142,5,-2.8574981689453125,-3.2399978637695312,-3.8587474822998047,-3.3499975204467773,2.125,1,0.008932273682340952,-1.0979013890259746,32.220001220703125,-44.67126597569927,31.434999465942386,-1.7294040561342578,31.334999084472656,0.008932273682340952
6175,2024-05-08,36.060001373291016,36.81499862670898,35.61000061035156,36.27000045776367,5462738.0,-0.008932168839756338,-1.1711664031892097,-0.07433603940822842,69.04464948296268,52.46459088153908,-3.3519598021973493,-3.943202200947127,-3.388358575039277,-1.9019093693013502,10.609070242583948,1.2049980163574148,-0.039297057761260135,3.810751152038577,0.37569028675535066,7.245812017321807,2.0932207193969603,5.52828158468019,-4.555002212524414,86.22267670646818,42.76672033111083,1.7175304326416148,5,-2.44000244140625,-2.8225021362304688,-3.783750534057617,-3.02500057220459,1.8699989318847656,2,0.032168602419169856,-1.103163218414146,36.3849983215332,-1.0979013890259746,32.220001220703125,-44.67126597569927,31.434999465942386,0.032168602419169856
6176,2024-05-09,36.88999938964844,37.00500106811523,36.02000045776367,36.099998474121094,3910537.0,0.02301713768020508,-1.0736921569572122,-3.761925522252498,74.60058562906833,54.61190811774919,-3.7168772069484106,-4.757200564312846,-4.187177955868854,-2.762037345679836,10.960038692541877,0.9850006103515554,0.3232133059531179,4.475749206542972,0.4957267873701028,8.455771625715844,2.485737996956537,6.465760416129406,-4.747800292968748,97.94272494941615,49.16053268893039,1.990011209586436,5,-2.719999313354492,-3.5574989318847656,-4.669999122619629,-3.8599987030029297,-0.3899993896484375,3,-0.006234739659574662,-1.1711664031892097,36.060001373291016,-1.103163218414146,36.3849983215332,-1.0979013890259746,32.220001220703125,-0.006234739659574662
6177,2024-05-10,38.0,38.150001525878906,36.915000915527344,36.915000915527344,6893861.0,0.030089472179905652,-1.276500741844979,1.373414970979362,81.297271040238,57.649464855863194,-4.44109149513141,-5.752594131074147,-5.295657609889091,-3.9174151836831044,12.196182760983174,1.2600021362304688,0.8058771055477933,5.325749778747557,0.6254128152635872,10.026086742231527,2.9755812970055757,7.675918260489542,-5.177008627319331,97.7426414975193,41.086727921508555,2.350168481741984,5,-3.2574996948242188,-4.094999313354492,-5.779999732971191,-4.969999313354492,-1.8499984741210938,4,0.00026311372455789517,-1.0736921569572122,36.88999938964844,-1.1711664031892097,36.060001373291016,-1.103163218414146,36.3849983215332,0.00026311372455789517
6178,2024-05-13,37.18000030517578,38.13000106811523,37.06999969482422,37.900001525878906,3860270.0,-0.021578939337479452,-1.2553162132328919,-0.6635961550631799,78.2458986502597,61.31480869436426,-3.319597967089102,-4.774121432451707,-4.438662153314802,-3.1565640754405138,13.477092826779627,1.0600013732910085,1.113276198147176,4.249750137329102,-0.8504316690758245,9.349931943734028,1.699659234126642,6.799841040531565,-3.504687307983396,79.27347954164948,14.915700172576877,2.550090903202462,5,-2.4375,-3.2749996185302734,-4.960000038146973,-4.149999618530273,-1.1949996948242188,0,0.014389452475007891,-1.276500741844979,38.0,-1.0736921569572122,36.88999938964844,-1.1711664031892097,36.060001373291016,0.014389452475007891
6179,2024-05-14,37.20000076293945,37.334999084472656,36.72000122070313,37.25,3067776.0,0.0005379359225257119,4.590955592932258,0.06944326707074132,78.279175301405,65.0695286509755,-2.9612261075894892,-4.650164573238889,-4.4182539240972005,-3.220789005279329,14.7232796125846,0.6149978637695241,1.2784589839564546,4.02700061798096,-1.4071218156731717,9.461123051635091,1.3099394011538976,6.744061834808026,-2.808737601157226,62.59840864103712,-8.755501385474552,2.717061216827065,5,-2.457500457763672,-3.2950000762939453,-5.015000343322754,-4.170000076293945,-2.5100021362304688,1,0.012096794454578896,-1.2553162132328919,37.18000030517578,-1.276500741844979,38.0,-1.0736921569572122,36.88999938964844,0.012096794454578896
6180,2024-05-15,38.0,38.05500030517578,37.19499969482422,37.29999923706055,3271574.0,0.021505355393904857,1.1234546970146513,-14.00022888532845,76.81634198642153,69.00833172891608,-3.2782350021722806,-5.254078999601155,-5.196407003658834,-4.0626459214474835,15.637476315079137,0.8600006103515625,1.4676694978826674,4.531499862670898,-1.2840264550230103,10.34702618036481,1.623736703823944,7.439263021517853,-3.007338699962304,92.95767837282646,19.616294837962684,2.9077631588469557,5,-3.217498779296875,-4.094999313354492,-5.69374942779541,-4.969999313354492,-3.0149993896484446,2,0.013421008461400152,4.590955592932258,37.20000076293945,-1.2553162132328919,37.18000030517578,-1.276500741844979,38.0,0.013421008461400152
6181,2024-05-16,37.09500122070313,38.21500015258789,37.09500122070313,38.20000076293945,4758466.0,-0.023815757349917588,-1.0271482278048525,-1.578569054119586,68.85656377497047,71.54611008621778,-1.6430386254465503,-4.119226079275002,-4.2665714926123215,-3.200402160000955,16.6262694127021,1.1199989318847585,1.7689155868716568,3.346501064300547,-2.606569007616976,9.29957113621807,0.3699660283417856,6.3230361002593085,-1.5971654845308407,25.08362996134279,-44.30400431355581,2.976535035958761,5,-2.235001564025886,-3.157501220703132,-4.460000991821296,-4.065000534057624,-3.1550025939941477,3,0.02250974678514428,1.1234546970146513,38.0,4.590955592932258,37.20000076293945,-1.2553162132328919,37.18000030517578,0.02250974678514428
6182,2024-05-17,37.00500106811523,37.00500106811523,36.10499954223633,36.915000915527344,4790811.0,-0.0024262070259125634,19.000000000003,-0.0814481356306622,67.06743124450271,73.52570815320571,-0.7597383032011464,-3.738918641954193,-4.138728347495359,-3.155711180563877,16.625353954227336,0.990001678466804,2.113611486283993,2.950500869750968,-3.0119765635060887,8.912978303008025,-0.030737846877563868,5.931739586379496,-1.0180757369881306,42.65408841417081,-22.482945971658175,2.9812387166285284,5,-1.1625003814697195,-3.0675010681152273,-4.218750953674309,-3.9750003814697195,-2.999999999999993,4,-0.013646832956055621,-1.0271482278048525,37.09500122070313,1.1234546970146513,38.0,4.590955592932258,37.20000076293945,-0.013646832956055621
6183,2024-05-20,37.49499893188477,37.53499984741211,36.83000183105469,36.86000061035156,1736706.0,0.013241395747229046,-1.028783296466856,7.05552494383991,69.71861900486469,73.76961512385479,-0.47247409519462025,-3.8464623677367626,-4.606008631305222,-3.6847168961931445,16.591203366029326,0.7049980163574219,2.655034770008527,3.0724987983703684,-2.77888833189553,8.923885928636267,0.14680523323742278,5.998192363503318,-1.3899993896484446,65.87672926866342,3.4464480395376995,2.9256935651329488,5,-0.5824985504150462,-3.5574989318847727,-4.708748817443855,-4.464998245239265,-3.424999237060554,0,-0.03587138136606571,19.000000000003,37.00500106811523,-1.0271482278048525,37.09500122070313,1.1234546970146513,38.0,-0.03587138136606571
6184,2024-05-21,36.349998474121094,37.31499862670898,36.27999877929688,37.30500030517578,3451357.0,-0.030537418065906374,1.1230799327047243,-1.50394386673153,63.99382824618542,73.20841276421287,0.7454293908758203,-2.304119469108173,-3.48465455613222,-2.591686316392,16.179262872252075,1.2150001525878906,3.1634348509141006,1.6002484321594252,-3.8843917285824148,7.084888592901265,-1.1420716482114983,4.342568512530349,1.8650016784667969,11.611320427245971,-47.195373920082375,2.742320080370921,5,0.7675018310546875,-2.4124984741210938,-3.563748359680176,-3.319997787475586,-1.979999542236321,1,-0.010041207127680862,-1.028783296466856,37.49499893188477,19.000000000003,37.00500106811523,-1.0271482278048525,37.09500122070313,-0.010041207127680862
6185,2024-05-22,37.709999084472656,37.810001373291016,36.11999893188477,36.310001373291016,4663403.0,0.037414048622857576,1.112500029802271,-1.4659633789764648,74.62342181353966,73.21095011804302,-0.39773100279193585,-3.2059004780799967,-4.834448931117123,-3.991086740452076,15.754892725359564,1.690002441406243,3.668299595088918,2.5649991035461426,-2.5458591659180456,7.675857373010331,0.00956996881404848,5.120428238278237,0.46630104064941236,76.06630701253245,13.021600316970435,2.555429134732093,5,-0.5499992370605469,-3.7724990844726562,-4.8537492752075195,-4.679998397827148,-3.7199974060058523,2,-0.0800848722111791,1.1230799327047243,36.349998474121094,-1.028783296466856,37.49499893188477,19.000000000003,37.00500106811523,-0.0800848722111791
6186,2024-05-23,38.06999969482422,38.599998474121094,37.584999084472656,38.2599983215332,4598035.0,0.009546555796650535,1.3333347949049612,-0.13571352666613987,75.12307497422796,72.52492833293078,-0.6400545902058923,-3.2073874918259477,-5.161635255944091,-4.390949311492953,17.309437367173658,1.0149993896484375,3.6259734445401293,2.5929997444152804,-2.362041586993655,7.548041075824219,0.11547907871081264,5.070520410119748,-1.950000762939446,78.75755486209749,7.982501960023939,2.4775206657044695,5,-0.7175006866455078,-3.940000534057617,-5.119999885559082,-5.039999008178711,-3.7649993896484375,3,-0.08103491224593007,1.112500029802271,37.709999084472656,1.1230799327047243,36.349998474121094,-1.028783296466856,37.49499893188477,-0.08103491224593007
6187,2024-05-24,38.0099983215332,38.0099983215332,37.31999969482422,37.44499969482422,2410659.0,-0.0015760802146571606,1.442478951597113,-2.9736984761178147,73.19711880130392,71.96395279415792,-0.6464689190508253,-2.865043464913228,-5.105913917300541,-4.359747834502684,18.47895195270221,0.75,3.5971806073143426,2.260498523712158,-2.6179425785313413,7.138939625955661,-0.17872202740959153,4.699719074833908,-1.8899993896484304,76.20966687534698,1.6191053197490533,2.439220551121751,5,-0.6574993133544922,-3.8799991607666016,-5.059998512268066,-4.979997634887695,-3.644996643066399,4,-0.10707708167717822,1.3333347949049612,38.06999969482422,1.112500029802271,37.709999084472656,1.1230799327047243,36.349998474121094,-0.10707708167717822
6188,2024-05-27,38.060001373291016,38.2599983215332,37.80500030517578,38.13999938964844,1566671.0,0.0013155236507729207,1.8437742146986946,-0.1415897536307229,60.01197537068466,69.93426391296678,-0.6241528117383126,-2.655013759224289,-5.160026534019096,-4.415958869429474,19.977782786789874,0.4549980163574219,3.4219637662846694,2.0590014457702637,-2.7472187887743758,6.865221680314903,-0.34410867150205604,4.462111563042583,-1.890402450561517,78.22591933451972,6.005422095629655,2.4031101172723197,5,-0.7075023651123047,-3.930002212524414,-5.438751220703125,-5.195000648498535,-3.920001983642571,0,-0.10654230580300028,1.442478951597113,38.0099983215332,1.3333347949049612,38.06999969482422,1.112500029802271,37.709999084472656,-0.10654230580300028
6189,2024-05-28,38.28499984741211,38.400001525878906,37.959999084472656,38.18000030517578,2477692.0,0.005911678034751455,1.626857513749872,-1.3125268227552334,63.460366838670325,68.45026667432776,-0.7588611365675746,-2.580314534917804,-5.356462423979039,-4.6342639849819705,21.61778631707708,0.44000244140625,3.0446067951391598,2.0097498893737793,-2.651169719638432,6.67066949838599,-0.3207099151323263,4.340209693879885,-2.0667929336547815,87.29844012693097,16.153104470856064,2.3304598045061065,5,-0.9325008392333984,-4.155000686645508,-5.761249542236328,-5.517498970031738,-3.5550003051757812,1,-0.11009534202395477,1.8437742146986946,38.060001373291016,1.442478951597113,38.0099983215332,1.3333347949049612,38.06999969482422,-0.11009534202395477
6190,2024-05-29,37.06499862670898,38.30500030517578,36.96500015258789,38.25500106811523,3239201.0,-0.03186629817331965,1.0775181419775857,-11.333405994550409,51.01097160376344,66.4674230997492,0.3515294055991802,-1.073126524876578,-4.055559628682609,-3.418108432293991,23.22787410721066,1.3400001525878906,2.7151101867904472,0.5724987983703542,-3.7859116883332504,4.930909285073959,-1.606706444981448,2.7517040417221565,-0.799155881744376,6.116120903862096,-59.09326002501683,2.1792052433518023,5,0.28750038146973367,-2.9349994659423757,-4.762498855590813,-4.464998245239251,-2.084999084472649,2,-0.07271009833202025,1.626857513749872,38.28499984741211,1.8437742146986946,38.060001373291016,1.442478951597113,38.0099983215332,-0.07271009833202025
6191,2024-05-30,37.084999084472656,37.34500122070313,36.72999954223633,36.849998474121094,1859044.0,0.0005396049778689793,-1.5894890698533846,-0.19747909934861774,43.95240832627379,63.89908721994597,0.3687376410104619,-0.6748648696213309,-3.9956595073909114,-3.4529745227669792,23.997284433166584,0.615001678466804,2.370918821227633,0.3049992561340318,-3.317384106004887,3.9273826182729508,-1.5061924249354277,2.1161909372034913,-0.7724732249249229,21.257432369152614,-38.19109650356005,1.8111916810694593,5,0.27499961853027344,-2.572500228881836,-5.223749160766602,-4.54749870300293,-1.3050003051757812,3,-0.08345685539740821,1.0775181419775857,37.06499862670898,1.626857513749872,38.28499984741211,1.8437742146986946,38.060001373291016,-0.08345685539740821
6192,2024-05-31,36.82500076293945,37.28499984741211,36.43999862670898,36.80500030517578,6939292.0,-0.00701087577057713,-1.253325127537373,0.08510810986299591,47.46609929974043,61.426585030487715,0.671090069694948,0.010164321589414271,-3.6350514744245643,-3.1994453095884694,24.722284939506128,0.8450012207031321,1.994994330655679,-0.22449913024902202,-2.832514359335427,2.383516098837383,-1.5285067447922245,1.0795084842941804,-0.46672545110025254,19.642937078997495,-35.757132375563515,1.3040076145432036,5,0.5349979400634766,-2.312501907348633,-5.01875114440918,-4.287500381469727,-1.1199989318847656,4,-0.06843178290711105,-1.5894890698533846,37.084999084472656,1.0775181419775857,37.06499862670898,1.626857513749872,38.28499984741211,-0.06843178290711105
6193,2024-06-03,36.91999816894531,37.80500030517578,36.89500045776367,37.43999862670898,2417530.0,0.0025796986839838887,-2.1930049992972873,-25.999427808506226,48.022579996864195,59.652001891674246,0.5430598205540491,0.30075251630648125,-3.6161059741746016,-3.2937987129950272,25.739673655617214,0.9799995422363281,1.8014985386897422,-0.36450157165527486,-1.6538503277346521,0.9248471844241024,-1.0091759496949635,0.2801728063844138,-0.5168883938604765,24.489736338635897,-28.760531174129344,0.6446743780396873,6,0.4400005340576172,-1.9524993896484375,-5.244998931884766,-4.382497787475586,-1.9399986267089844,0,-0.06920359201500736,-1.253325127537373,36.82500076293945,-1.5894890698533846,37.084999084472656,1.0775181419775857,37.06499862670898,-0.06920359201500736
6194,2024-06-04,36.709999084472656,37.540000915527344,36.68000030517578,36.90999984741211,3196628.0,-0.005687949482329424,-5.615432017254281,0.3846165132230548,40.061622957314235,55.81180201876032,0.9046264015559444,0.565333179168249,-3.3209466653609283,-3.0761471504665963,25.5660708760646,0.8600006103515625,1.638298358969159,-0.5907506942749023,-1.8399325694074093,0.6584311808576047,-1.2153416318411558,0.03384024329135116,-0.270000457763679,14.477223311972736,-32.35613271424468,0.6245909375662524,6,0.8099994659423828,-1.7425003051757812,-4.971249580383301,-4.17249870300293,-1.3149986267089844,1,-0.07000816559298828,-2.1930049992972873,36.91999816894531,-1.253325127537373,36.82500076293945,-1.5894890698533846,37.084999084472656,-0.07000816559298828
6195,2024-06-05,37.22000122070313,37.48500061035156,36.4900016784668,36.95000076293945,3127750.0,0.013892730834912825,1.487499701976492,-1.3499971389880001,51.02543047551333,53.13428596334758,0.35515713211552935,0.15461854893745652,-3.7163459163768096,-3.575373628832139,25.239094916324113,0.9949989318847656,1.3981750444161776,-0.13874855041503054,-1.2448985058142839,0.9674014049842228,-0.6918235281146536,0.41432642728459257,-0.7368025970459158,57.14297691342539,7.246196000536003,0.5530749776996255,6,0.1999988555908132,-2.252502441406257,-5.470001220703132,-4.6825008392334055,-1.9200019836425852,2,-0.06689955929076574,-5.615432017254281,36.709999084472656,-2.1930049992972873,36.91999816894531,-1.253325127537373,36.82500076293945,-0.06689955929076574
6196,2024-06-06,36.65999984741211,37.900001525878906,36.474998474121094,37.82500076293945,2992281.0,-0.015045710771753762,1.1673009979113484,-4.314810890235691,47.372421230743555,50.26487512217421,0.775688391310112,0.7341454666689486,-3.035086323980913,-3.0003987079418266,24.907804404312095,1.4250030517578125,1.291771461867853,-0.6872499465942354,-1.8184185304719094,0.4439186372834385,-1.2528342385330689,-0.12166565465540202,1.9399986267089844,15.068546838380373,-34.26782225245371,0.5655842919388364,6,0.7600002288818359,-1.6925010681152344,-4.848750114440918,-4.122499465942383,-0.5750007629394531,3,-0.045826522426850924,1.487499701976492,37.22000122070313,-5.615432017254281,36.709999084472656,-2.1930049992972873,36.91999816894531,-0.045826522426850924
6197,2024-06-07,38.0099983215332,38.209999084472656,36.775001525878906,36.79999923706055,3817408.0,0.03682483578123619,-1.2777838328792008,-1.0386250073674352,53.46800793251193,49.53776762904391,-0.6418024689119832,-0.6483044589084201,-4.26095242179958,-4.324387708452811,24.124632814917508,1.5499992370605469,0.9398697819668413,0.6622486114501953,-0.47014280455621105,1.7946400274566017,0.09605290344698858,1.228444319453402,0.5475001525878938,88.47258256013369,39.525352727936706,0.5661957080032035,6,-0.5899982452392578,-3.0024986267089844,-6.198748588562012,-5.472497940063477,-2.2649993896484304,4,-0.058668761923438506,1.1673009979113484,36.65999984741211,1.487499701976492,37.22000122070313,-5.615432017254281,36.709999084472656,-0.058668761923438506
6198,2024-06-10,37.71500015258789,38.0099983215332,37.31499862670898,38.0,2148111.0,-0.007761067665667087,3.5574274886496284,-0.23553724219247527,60.380239696402306,49.19553127990301,-0.44800138188271177,-0.3279864068409921,-3.846559017940649,-3.987586862688545,23.299137659669434,0.6949996948242259,0.520544688742369,0.34050045013427876,-0.8004498276974559,1.4814507279660134,-0.22997468878158855,0.9109755890501461,0.8008483215332092,71.46981223341102,17.064547891256538,0.570475138915867,6,-0.3425006866455078,-2.662501335144043,-5.903750419616699,-5.177499771118164,-2.479999542236328,0,-0.05329440046138467,-1.2777838328792008,38.0099983215332,1.1673009979113484,36.65999984741211,1.487499701976492,37.22000122070313,-0.05329440046138467
6199,2024-06-11,37.650001525878906,37.79499816894531,37.36999893188477,37.6150016784668,2219509.0,-0.0017234157880422485,1.6154351781207381,-0.12280654789789991,49.43184116984077,49.02007234280049,-0.5392586057858892,-0.23984316860190802,-3.6617482598073963,-3.905727699795648,22.726853696624357,0.42499923706053977,0.13682104816105323,0.25300178527832173,-0.8912030306516385,1.397206601208282,-0.31910062268666195,0.8251041932433054,0.8250299482421966,67.72349500901456,15.394858923430789,0.572102407964981,6,-0.32500267028808594,-1.6150016784667969,-5.838751792907715,-5.11250114440918,-2.720001220703125,1,-0.07091638447364579,3.5574274886496284,37.71500015258789,-1.2777838328792008,38.0099983215332,1.1673009979113484,36.65999984741211,-0.07091638447364579
6200,2024-06-12,38.5099983215332,38.650001525878906,37.52999877929688,37.77000045776367,3278093.0,0.022841879436928503,1.196074618157869,21.142888283378745,53.80621980991174,50.11494028542694,-1.3105442602197428,-1.1169391893458211,-4.365452202745232,-4.745128994181513,22.004756679190603,1.1200027465820241,0.011567858803246622,1.087498664855957,-0.13344779741365187,2.308445127125566,0.4770254337211526,1.6979718959907615,-2.0349998474121094,93.563080096253,42.73607293680153,0.6104732311348037,6,-0.9649982452392578,-1.3799972534179688,-5.173748016357422,-5.364997863769531,-4.0449981689453125,2,-0.08088802907134252,1.6154351781207381,37.650001525878906,3.5574274886496284,37.71500015258789,-1.2777838328792008,38.0099983215332,-0.08088802907134252
6201,2024-06-13,37.93000030517578,38.80500030517578,37.76499938964844,38.77999877929688,4069532.0,-0.015060972257511351,1.3111092273131861,-1.148649902570298,49.36509426250603,50.32593972573423,-0.6683631051560326,-0.496640720717231,-3.656534595479492,-4.155123773721762,21.207705606190164,1.0400009155273438,-0.18885389896749416,0.46575069427490234,-0.7651081639228678,1.6966095524726725,-0.1496787348239792,1.0811801233737839,-1.4115017700195338,56.896525804657315,8.896896654626474,0.6154294290988845,6,-0.29000091552734375,-0.5174999237060547,-4.501251220703125,-4.692501068115234,-4.830001831054695,3,-0.06933828228196337,1.196074618157869,38.5099983215332,1.6154351781207381,37.650001525878906,3.5574274886496284,37.71500015258789,-0.06933828228196337
6202,2024-06-14,36.5,38.05500030517578,36.415000915527344,38.01499938964844,4580273.0,-0.03770103595228946,1.0564239931120252,1.7823554227140797,39.843726328850266,49.41717820706601,0.7942070227092088,0.9418768497784455,-2.1235013815623915,-2.725964645501932,20.73349081383575,1.6399993896484375,-0.21297195203194974,-0.9389995574951158,-2.228832761395651,0.3508336464054196,-1.58391615944538,-0.29408295554485164,2.3050003051757812,3.556447957300918,-38.94179843371842,0.644916601950266,6,1.1100006103515625,0.9549999237060547,-2.7487497329711914,-3.167499542236328,-2.2900009155273438,4,-0.011369888096639524,1.3111092273131861,37.93000030517578,1.196074618157869,38.5099983215332,1.6154351781207381,37.650001525878906,-0.011369888096639524
6203,2024-06-17,36.150001525878906,37.18999862670898,36.07500076293945,36.80500030517578,3216631.0,-0.009588999290988887,-1.7701799778226204,0.4323426027576621,36.32286118832026,49.001760232733346,1.1437753036795257,1.250034957987694,-1.66338611761239,-2.380208305207077,19.858566344528665,1.1149978637695241,-0.1805159183132048,-1.2217481613159151,-2.6337538374951137,0.19025751486328346,-1.927750999405518,-0.5157453232263123,2.654998779296875,2.74728115441422,-32.67606541046961,0.7060028380895994,6,1.289999008178711,1.289999008178711,-1.8262510299682617,-2.2450008392333984,-3.0800018310546875,0,-0.011203390785591072,1.0564239931120252,36.5,1.3111092273131861,37.93000030517578,1.196074618157869,38.5099983215332,-0.011203390785591072
6204,2024-06-18,35.98500061035156,36.54999923706055,35.60499954223633,36.47000122070313,3559599.0,-0.004564340485828877,1.9302468624690978,0.7404603270745111,42.00000113028267,47.99893474992994,1.3355694793553,1.4612058852461445,-1.4114490967809061,-2.2163006308932935,19.247382243838977,0.9449996948242188,-0.1672255524032309,-1.3684991836547837,-2.8441112014898096,0.10711283418024209,-2.1063051925723,-0.6306931747372673,2.7107997131347688,11.875030547373164,-26.12958707431683,0.7378060089175131,6,1.2199993133544922,1.2199993133544922,-1.661250114440918,-2.0799999237060547,-3.395000457763672,1,-0.02084201715378753,-1.7701799778226204,36.150001525878906,1.0564239931120252,36.5,1.3111092273131861,37.93000030517578,-0.02084201715378753
6205,2024-06-19,34.689998626708984,35.880001068115234,34.490001678466804,35.76499938964844,0.0,-0.035987271409689936,1.1302605386160038,2.2164936290702837,35.07786032534064,46.632872427107394,2.496481152732578,2.6544515321837636,-0.08193556593958817,-0.9251432281895688,18.596755831401442,1.4949989318847585,-0.19949187219101105,-2.5125011444091783,-4.396166273601835,-0.6288360152165211,-3.4543337090055033,-1.5706685798128532,3.8203536499023443,4.634924956968453,-34.02212220602804,0.941832564596328,6,1.9575023651123047,1.9575023651123047,-0.36624813079833984,-0.7849979400634766,-4.209999084472656,2,0.006918468952662682,1.9302468624690978,35.98500061035156,-1.7701799778226204,36.150001525878906,1.0564239931120252,36.5,0.006918468952662682
6206,2024-06-20,34.985000610351555,35.15999984741211,34.525001525878906,34.889999389648445,4548021.0,0.008503949130036492,1.8539269977883313,-0.08837316584161485,38.58559813410987,44.97927133839606,2.1667508650338334,2.2308560404213438,-0.33973727061547976,-1.2091404916946047,17.51592734161993,0.6349983215332031,-0.14932122317347307,-2.0632492065429773,-4.142864983695276,0.01636657060932123,-3.1030570951191265,-1.023441317966828,3.203723618408212,13.884968374916568,-26.054572257716345,1.0398078885761488,6,1.6625003814697337,1.6625003814697337,-0.641249656677239,-1.0799999237060476,-4.260000228881825,3,-0.014863525759373664,1.1302605386160038,34.689998626708984,1.9302468624690978,35.98500061035156,-1.7701799778226204,36.150001525878906,-0.014863525759373664
6207,2024-06-21,33.939998626708984,34.59000015258789,33.65999984741211,34.259998321533196,10936499.0,-0.02987000044051369,-1.1136436541445949,-3.368374558304316,33.462818549508725,41.988446766519,2.8761694501519486,3.1150185766808676,0.7565569539922947,-0.17027571766517724,16.82422544349171,1.325000762939446,-0.25677944665514474,-2.9047512054443345,-5.352126979704998,-0.45737543118367086,-4.128439092574666,-1.6810633183140027,3.952827798027343,7.9319794935636585,-32.558928176189475,1.2236878871303307,6,2.292501449584961,2.292501449584961,0.45875120162963867,-0.002498626708984375,-2.5249977111816406,4,-0.02474956354084412,1.8539269977883313,34.985000610351555,1.1302605386160038,34.689998626708984,1.9302468624690978,35.98500061035156,-0.02474956354084412
6208,2024-06-24,34.005001068115234,34.35499954223633,33.71500015258789,33.939998626708984,2893428.0,0.001915216382922802,-1.4854374685194514,-0.203132823117092,34.74338689112774,40.356396291106435,2.491575850664134,2.8782170854111087,0.7685156152411139,-0.23351525663395023,15.965911174294314,0.6399993896484375,-0.3017887339432548,-2.6369987487792983,-5.32090847421815,0.04691097665955368,-3.9789536114987243,-1.2950438860598723,3.464542698888671,11.937761023025464,-30.5282722517698,1.3419548627194253,6,2.227499008178711,2.227499008178711,0.8849992752075195,-0.06750106811523438,-2.4050006866455043,0,0.006028466693672296,-1.1136436541445949,33.939998626708984,1.8539269977883313,34.985000610351555,1.1302605386160038,34.689998626708984,0.006028466693672296
6209,2024-06-25,34.06999969482422,34.205001831054695,32.970001220703125,33.299999237060554,3558921.0,0.001911443160339532,1.3749903716011564,11.845715962441206,31.29452368827839,37.85509672203606,2.084563726588563,2.6153401862894867,0.7736323495325479,-0.29060693644269264,15.163834383456742,1.2350006103515696,-0.5152727428723054,-2.361250114440921,-5.161379375791213,0.4388791469093718,-3.761314745116067,-0.9611854837657745,3.018589680220508,37.80063683162502,-2.6928305984204215,1.4000646306751467,6,1.8175010681152344,1.8175010681152344,1.3550004959106445,-0.13249969482421875,-2.0200004577636648,1,-0.029351335748673768,-1.4854374685194514,34.005001068115234,-1.1136436541445949,33.939998626708984,1.8539269977883313,34.985000610351555,-0.029351335748673768
6210,2024-06-26,34.36999893188477,35.110000610351555,34.185001373291016,34.384998321533196,3163951.0,0.008805378331310232,-3.8052594031151785,-0.019479715235477212,35.96812482293909,36.36654456208418,1.2689959570637868,2.216739543595189,0.5569008219868081,-0.5843872649981705,14.901993310352282,1.0400009155273366,-0.7763955370309361,-1.9265008926391545,-4.854672762753694,1.001670977475385,-3.390586827696424,-0.4624149575818848,2.224359864638963,63.92687621386737,19.382170384683214,1.464085935057271,6,1.1425018310546804,1.5175018310546804,1.157501220703118,-0.43249893188477273,-3.2699985504150426,2,-0.051789317271278446,1.3749903716011564,34.06999969482422,-1.4854374685194514,34.005001068115234,-1.1136436541445949,33.939998626708984,-0.051789317271278446
6211,2024-06-27,33.990001678466804,34.575000762939446,33.85499954223633,34.509998321533196,3237582.0,-0.011056074053742537,1.2153831707689504,34.667853509696194,22.044509431699908,34.38885379573414,1.1525307169795198,2.4801365763315815,1.0366485243425956,-0.21708312695504617,14.905480530492065,0.7200012207031179,-0.9780104074422766,-2.1517482757568303,-5.227858500566015,0.9243619490523542,-3.6898033881614225,-0.613693163352238,2.1694342089584566,47.663586386875075,8.317087164666006,1.5380551124045918,6,1.0899982452392507,1.8974990844726491,1.5587482452392507,-0.05250167846680398,-4.460000991821293,3,-0.10326572412187074,-3.8052594031151785,34.36999893188477,1.3749903716011564,34.06999969482422,-1.4854374685194514,34.005001068115234,-0.10326572412187074
6212,2024-06-28,34.30500030517578,34.97499847412109,33.900001525878906,34.15999984741211,3684955.0,0.009267390737098147,-2.2330876236913597,-0.27884883430902946,26.352274031947147,33.28101077835935,0.5514148145164981,2.0729469429324254,0.8467824478525188,-0.5262266836308243,15.024549354469203,1.0749969482421804,-1.297351746924761,-1.710749626159668,-4.874223883411261,1.4527246310919253,-3.2924867547854646,-0.12901249753387134,1.4717034222428254,62.38315258080408,25.980561862454294,1.5817371286257982,6,0.4549999237060547,1.5825004577636719,1.436248779296875,-0.1750011444091797,-4.380001068115231,4,-0.10435796215882609,1.2153831707689504,33.990001678466804,-3.8052594031151785,34.36999893188477,1.3749903716011564,34.06999969482422,-0.10435796215882609
6213,2024-07-01,34.365001678466804,34.884998321533196,34.125,34.86999893188477,2745520.0,0.0017490561946438277,1.8411362890921483,-3.4827286838020575,27.20332580276768,31.636935741968802,0.23644873474533767,1.909624703164333,0.9393692489192134,-0.5525011551639452,14.811319739042078,0.759998321533196,-1.5734619357450015,-1.5229984283447209,-4.738646324204652,1.69264946751521,-3.1308223762746863,0.08482551958524454,1.0748977481459434,65.18695587071436,31.39353513594085,1.6078239479299643,7,0.05999946594237571,1.5224990844726491,1.3762474060058523,-0.23500251770020242,-4.630001068115245,0,-0.08584317238046113,-2.2330876236913597,34.30500030517578,1.2153831707689504,33.990001678466804,-3.8052594031151785,34.36999893188477,-0.08584317238046113
6214,2024-07-02,34.139999389648445,34.580001831054695,33.875,34.299999237060554,3340695.0,-0.006547425515167293,-1.0434876353805367,0.316833104198456,16.74279606128364,29.599706379295803,0.19245348634590442,2.0366364502733205,1.3281297149521407,-0.31501625639422315,14.845635124729714,0.7050018310546946,-1.6808494507430964,-1.6195007324218693,-4.9015552356275975,1.662553770783859,-3.2605279840247334,0.021526519180994796,1.003512252255149,22.709131860750684,-3.378263201072077,1.6410272516028646,7,-0.07499885559082742,1.7475013732910085,1.6012496948242116,-0.010000228881843043,-3.769998550415046,1,-0.07439950362005177,1.8411362890921483,34.365001678466804,-2.2330876236913597,34.30500030517578,1.2153831707689504,33.990001678466804,-0.07439950362005177
6215,2024-07-03,34.72999954223633,34.99499893188477,34.424999237060554,34.700000762939446,3264656.0,0.0172817856806049,1.035722070844635,-0.18749254941234206,25.683905643717964,28.166184991474477,-0.4372581966956375,1.318106916558321,0.9121199317694249,-0.8968001197689475,14.90806926511581,0.8549995422363281,-1.726875538943304,-0.9050004959106417,-4.142388687400626,2.3323876955793423,-2.5236945916556337,0.7136935998343503,-1.7599983215332031,76.75442705893329,52.31018984759612,1.618694095744993,7,-0.6899986267089844,1.157501220703125,1.0112495422363281,-0.6000003814697266,-4.409999847412109,2,-0.07716672446011796,-1.0434876353805367,34.139999389648445,1.8411362890921483,34.365001678466804,-2.2330876236913597,34.30500030517578,-0.07716672446011796
6216,2024-07-04,34.97999954223633,35.439998626708984,34.705001831054695,35.334999084472656,2044738.0,0.00719838765606573,1.601764892546781,-11.833799593079599,35.925935606560955,28.439864664480282,-0.7689002799743534,0.986363573636396,0.7902160057379319,-1.1470261473124523,14.532822534392691,0.7349967956542898,-1.8325876793283555,-0.571000480651854,-3.7834932633846634,2.6414923020809553,-2.1772468720182587,1.0352459107145506,-1.9694983673095692,70.60706146177378,41.72286584169134,1.606246391366406,7,-0.7749996185302734,0.907501220703125,0.7612495422363281,-0.8500003814697266,-4.814998626708984,3,-0.11092050347461335,1.035722070844635,34.72999954223633,-1.0434876353805367,34.139999389648445,1.8411362890921483,34.365001678466804,-0.11092050347461335
6217,2024-07-05,35.779998779296875,36.22999954223633,35.26499938964844,35.26499938964844,3213070.0,0.022870190038012828,-2.747577849545199,-1.4507043766991543,46.83758666200644,29.783664639022355,-1.430924435467226,0.01131236111933731,0.09382108195458727,-1.9154575850464894,13.981225210865523,1.25,-1.7451052206839393,0.34049873352050497,-2.66047110359456,3.34146857063557,-1.1599861850370274,1.8409836520780374,-2.672317706298827,80.89168363437861,46.689541826658925,1.5004849185575309,7,-1.1799983978271484,0.10750198364257812,0.15625,-1.6499996185302734,-5.614997863769531,4,-0.1746785440436559,1.601764892546781,34.97999954223633,1.035722070844635,34.72999954223633,-1.0434876353805367,34.139999389648445,-0.1746785440436559
6218,2024-07-08,35.70500183105469,36.25,35.49499893188477,35.67499923706055,2386226.0,-0.0020960578759321447,-2.8717685378093125,0.05825753311013007,47.56945594224974,31.591990445019174,-1.2174507051529062,-0.07588637027592426,0.2585352295962551,-1.8158743373629633,13.405761946928838,0.7550010681152273,-1.7134482237026702,0.3660017013549819,-2.4425652913642537,3.1745686940742175,-1.038281795004636,1.7702851977145997,-2.409981649902342,77.05270867598685,38.372890740446124,1.4042834963596176,7,-0.6525020599365234,0.18249893188476562,0.2312469482421875,-1.575002670288086,-5.540000915527344,0,-0.16188215369217362,-2.747577849545199,35.779998779296875,1.601764892546781,34.97999954223633,1.035722070844635,34.72999954223633,-0.16188215369217362
6219,2024-07-09,34.97999954223633,35.849998474121094,34.755001068115234,35.81999969482422,2781781.0,-0.020305342434901785,1.433333757189663,-27.99758423394787,52.7938418025943,33.461514553869755,-0.39089709563213404,0.46254482595217894,1.0740946092705599,-1.075760682876627,12.723508359138558,1.0949974060058594,-1.5446194460744636,-0.22550048828124858,-2.8169820423383314,2.3659810657758342,-1.52124126530979,1.0702402887472928,-1.4485809755761707,30.41096291279683,-12.055832140370224,1.2957407770285403,7,0.07250022888183594,0.907501220703125,1.1837491989135742,-0.8500003814697266,-4.814998626708984,1,-0.14994279589831716,-2.8717685378093125,35.70500183105469,-2.747577849545199,35.779998779296875,1.601764892546781,34.97999954223633,-0.14994279589831716
6220,2024-07-10,35.39500045776367,35.439998626708984,35.0,35.20500183105469,2276233.0,0.011863948569417637,2.1429038542759438,-0.22618880023251484,53.860637866069034,36.99663993546632,-0.7210357843226447,-0.2084781987718145,0.7589191922776024,-1.4749996498807434,11.396656015354298,0.45999908447265625,-1.3757668595205246,0.34525032043457315,-1.7337666505031137,2.42426729137226,-0.6942581650342703,1.3847588059034166,-1.6460953764363282,44.66015821753404,-1.363302445786779,1.0395084854688443,7,-0.3325004577636719,0.49250030517578125,0.8487482070922852,-1.2650012969970703,-5.229999542236328,2,-0.14196919207633663,1.433333757189663,34.97999954223633,-2.8717685378093125,35.70500183105469,-2.747577849545199,35.779998779296875,-0.14196919207633663
6221,2024-07-11,35.29999923706055,36.040000915527344,35.24499893188477,35.65999984741211,2283656.0,-0.00268402936783374,-2.382978378027473,-1.8947537494729656,65.59633509136023,41.35709116428999,-0.4701063319946286,-0.33793886374817816,0.9993497641509705,-1.3595194069853491,9.92696402903393,0.795001983642571,-1.173559946402598,0.38174915313720703,-1.2045021867067263,1.9680004929811403,-0.41137651678475606,1.1748748230591701,-1.351006562239391,36.4547530651561,-13.7927106736267,0.7931256699219652,7,-0.23749923706054688,0.5875015258789062,0.8937501907348633,-1.1700000762939453,-5.134998321533203,3,-0.14107647733340334,2.1429038542759438,35.39500045776367,1.433333757189663,34.97999954223633,-2.8717685378093125,35.70500183105469,-0.14107647733340334
6222,2024-07-12,36.084999084472656,36.2599983215332,34.900001525878906,35.06999969482422,2774252.0,0.022237956497969558,-1.0073816736298014,-2.819437968889077,70.47242941493184,46.16476934341935,-1.0907660723404007,-1.2180750012840562,0.3686756684949657,-2.1100066747241186,9.661939863447383,1.3599967956542969,-1.0153062116372595,1.1874990463256836,-0.32056191731527406,2.6955600099666412,0.43346856450520477,1.9415295281461624,-1.9519258236371897,88.37212249636272,31.904028631254214,0.7540304818204787,7,-1.0174999237060547,-0.19749832153320312,0.1087503433227539,-1.9549999237060547,-5.9199981689453125,4,-0.1640570408519889,-2.382978378027473,35.29999923706055,2.1429038542759438,35.39500045776367,1.433333757189663,34.97999954223633,-0.1640570408519889
6223,2024-07-15,35.74499893188477,36.18999862670898,35.40999984741211,35.9900016784668,2086420.0,-0.009422202056648676,1.4186134538271684,-0.24138216148768823,65.6395833823083,51.59774571242209,-0.5972327138898734,-0.9591483811062105,0.8369257794177329,-1.742469628441917,9.692696637497496,0.7799987792968679,-0.713570672530409,0.8677490234375043,-0.5791329544964654,2.314631001371474,0.14430803447051943,1.591190012404489,-1.3992331649795346,65.78070900270245,6.664156031984511,0.7234409889669845,7,-0.40250015258789773,0.1425018310546804,0.4687509536743093,-1.6149997711181712,-5.579998016357429,0,,-1.0073816736298014,36.084999084472656,-2.382978378027473,35.29999923706055,2.1429038542759438,35.39500045776367,
6224,2024-07-16,35.23500061035156,35.720001220703125,35.14500045776367,35.505001068115234,1551438.0,-0.01426768322206573,-1.555554613656593,1.1020303303958219,57.771804958901974,55.163067858553646,0.09434780075395821,-0.5356839112683502,1.3376212226339987,-1.21903698236369,10.23114177176646,0.5999984741211009,-0.46766712572583913,0.39525070190429545,-0.9671557891777312,1.757657192986322,-0.28595254363671785,1.0764539474453088,-0.69781158798353,24.63234366015455,-32.47636407047315,0.6812032455410146,7,0.2474994659423828,0.6525001525878906,0.9774985313415527,-1.105001449584961,-5.069999694824219,1,,1.4186134538271684,35.74499893188477,-1.0073816736298014,36.084999084472656,-2.382978378027473,35.29999923706055,
6225,2024-07-17,34.93000030517578,35.689998626708984,34.654998779296875,35.0,2946206.0,-0.008656174255498028,-2.338694394880945,0.2592576894276551,58.561004911855456,57.67807555914192,0.4813173728660587,-0.2232263036764266,1.6400599400755738,-0.8940962466642333,10.230061689053601,1.0349998474121094,-0.22647025026790857,0.07825031280517436,-1.2828296779158705,1.4393303035262193,-0.6022896825553445,0.7587903081656933,1.3299980163574219,17.134056343451196,-39.46873044507113,0.6805399953605212,7,0.5274982452392578,0.9575004577636719,1.7499990463256836,-0.8000011444091797,-4.7649993896484375,2,,-1.555554613656593,35.23500061035156,1.4186134538271684,35.74499893188477,-1.0073816736298014,36.084999084472656,
6226,2024-07-18,34.46500015258789,35.040000915527344,33.990001678466804,34.904998779296875,2984941.0,-0.013312343215725386,1.9577322523277418,6.285722070844686,51.41843755770234,58.18705899199703,0.9673048386153908,0.2116717879046206,2.070284937575856,-0.4136530711565811,10.429576043058297,1.0499992370605398,0.10421560057706358,-0.36074981689453267,-1.7309483202237388,1.0094486864346734,-1.0458490685591357,0.3243494347700704,1.7628981781005848,20.92507385735339,-33.50293019891966,0.6850992516646042,7,0.6599998474121094,1.4225006103515625,2.872500419616699,-0.3099994659423828,-4.299999237060547,3,,-2.338694394880945,34.93000030517578,-1.555554613656593,35.23500061035156,1.4186134538271684,35.74499893188477,
6227,2024-07-19,33.09999847412109,34.720001220703125,33.02000045776367,34.59999847412109,4551932.0,-0.039605445304613185,-1.0481985853414337,3.4091015492921115,40.89271011446273,57.44519834446513,2.1368862022910875,1.5921462756988447,3.3481489217303064,0.9376150109544952,10.271779334217134,1.7000007629394531,0.298130030276738,-1.6837514877319393,-3.2107879349374215,-0.15671504052645702,-2.447269711334677,-0.9202332641292017,3.038383990478522,2.52359818819804,-48.45557217882717,0.7635182236027399,7,1.5400009155273509,2.4125022888183665,4.426251411437995,1.1325016021728587,-2.934997558593743,4,,1.9577322523277418,34.46500015258789,-2.338694394880945,34.93000030517578,-1.555554613656593,35.23500061035156,
6228,2024-07-22,34.209999084472656,34.529998779296875,33.110000610351555,33.110000610351555,3051881.0,0.03353476318796256,-1.5818184340299006,-0.7333323160807339,50.44699666957027,57.18443777412912,0.885653833898786,0.5252193195342016,2.1885474161085128,-0.15752984275977866,10.105455095153298,1.4300003051757884,0.4011053446236872,-0.584000778198245,-2.0916570630643747,0.9236555066678847,-1.3378289206313099,0.1698273642348198,1.7412804597167977,44.07401075744325,-10.048164711232118,0.7538281424330631,7,0.43000030517578125,0.8700008392333984,3.3225011825561523,0.022500991821289062,-4.0449981689453125,0,,-1.0481985853414337,33.09999847412109,1.9577322523277418,34.46500015258789,-2.338694394880945,34.93000030517578,
6229,2024-07-23,33.06999969482422,33.84999847412109,32.880001068115234,33.75,4326477.0,-0.03332357264417074,1.204546439749289,-0.6181829531346411,40.09546756665593,55.65497440752767,1.929092125159876,1.6721942315928615,3.2640315817873784,0.9920445686908295,9.483430722667954,1.3299980163574219,0.34148907526876116,-1.6740001678466783,-3.3406943957216555,-0.0073059399717010365,-2.5073472817841704,-0.8406530539091861,2.7054031041796875,6.761522839331871,-42.6596657632477,0.8333471139374904,7,1.5,1.6450004577636719,4.370000839233398,1.1625003814697266,-2.904998779296875,1,,-1.5818184340299006,34.209999084472656,-1.0481985853414337,33.09999847412109,1.9577322523277418,34.46500015258789,
6230,2024-07-24,32.59000015258789,33.334999084472656,32.53499984741211,32.900001525878906,3143925.0,-0.014514652151976115,-2.8095021843579984,0.4558841678914831,36.12079430763917,52.379914320447554,2.2007962496108107,2.1207344618403,3.64681778699169,1.4647144137027013,9.793438758531023,0.7999992370605469,0.2574905872375979,-2.064999771118167,-3.986419153594781,-0.14358038864155276,-3.025709462356474,-1.1042900798798598,2.953770507944924,2.1956200289033627,-42.70556130011761,0.9607096912383075,7,1.8074989318847656,1.8074989318847656,4.614999771118164,1.6424999237060547,-2.424999237060547,2,,1.204546439749289,33.06999969482422,-1.5818184340299006,34.209999084472656,-1.0481985853414337,33.09999847412109,
6231,2024-07-25,30.479999542236328,31.065000534057614,30.11000061035156,31.0,8366481.0,-0.06474380486260944,1.9384544056715933,1.6774134006029655,23.28629950981923,47.13701099765726,3.9729791560362173,4.167986545198602,5.662257619692461,3.561508039422705,10.359567208625199,2.4799995422363317,0.12622617607647157,-3.999500274658203,-6.6713298813915,-1.3276706679249024,-5.335415078024852,-2.6635854712915545,4.762894036984413,8.026006136614209,-30.987404664227007,1.3359148033666497,7,2.670000076293938,2.7049999237060547,6.167501449584961,3.752500534057617,-0.3149986267089844,3,,-2.8095021843579984,32.59000015258789,1.204546439749289,33.06999969482422,-1.5818184340299006,34.209999084472656,
6232,2024-07-26,30.72500038146973,31.15999984741211,30.125,30.42499923706055,3294869.0,0.008038085397406247,-1.3000006357831289,-0.5769247698345743,25.322108274958282,42.65729154128504,3.2270655816344735,3.837795156879377,5.326494713392723,3.3112970377058097,11.291878117356257,1.0349998474121094,-0.057383909215552364,-3.575499439239497,-6.732236423217106,-0.4187624552618878,-5.153867931228302,-1.9971309472506924,3.901946041486706,13.9140277351047,-19.449605087923107,1.5783684919888052,7,2.1900005340576136,2.4599990844726527,5.922500610351559,3.507499694824215,-0.5599994659423864,4,,1.9384544056715933,30.479999542236328,-2.8095021843579984,32.59000015258789,1.204546439749289,33.06999969482422,
6233,2024-07-29,31.415000915527344,31.72500038146973,30.6299991607666,30.95000076293945,4136138.0,0.022457299446406287,1.0184371330328383,1.5499945958661674,32.27251533560789,39.82403713869681,2.0766437105342916,3.073011143155142,4.536082149080627,2.6093477446934727,12.042051316039377,1.0950012207031286,-0.299255615027775,-2.7379988670349107,-6.1475987216448615,0.6716009875750366,-4.442798794339886,-1.0331989397299353,2.6699120099165086,34.89307621851101,1.108199386556251,1.7047999273049739,7,1.4849987030029297,1.769998550415039,4.817499160766602,2.8174991607666016,-1.25,0,,-1.3000006357831289,30.72500038146973,1.9384544056715933,30.479999542236328,-2.8095021843579984,32.59000015258789,
6234,2024-07-30,31.60000038146973,31.95000076293945,31.45000076293945,31.53000068664551,3214319.0,0.005888889401589825,-3.347834740351016,0.1505369287185071,30.687027761476116,36.726928566432434,1.4771307205017798,2.833225486019341,4.287662518712732,2.396748188125091,12.547790784565876,0.5349998474121058,-0.6698566287440428,-2.4259994506835874,-6.0217738781946615,1.1697749768274868,-4.223886664439124,-0.6281122369280503,2.0079230661630483,46.20156515032888,13.222591006065535,1.797887213755537,7,0.975000381469723,1.5849990844726527,4.632499694824215,2.632499694824215,-1.4349994659423864,1,,1.0184371330328383,31.415000915527344,-1.3000006357831289,30.72500038146973,1.9384544056715933,30.479999542236328,
6235,2024-07-31,32.049999237060554,32.61999893188477,31.959999084472656,32.5,3838675.0,0.01424046994172512,-1.0952340585282785,-6.4286103542233315,34.037328572831186,34.795694234780086,0.6432903910275698,2.289539025179998,3.734321345937964,1.9306668844268486,13.238400731379189,1.0199985504150426,-1.013456178561519,-1.8420005798339787,-5.525974775770528,1.8419736161025746,-3.683987677802257,-1.34818657002711e-05,1.1381734700984794,77.29083362589508,42.90288292170758,1.8419870979682762,7,0.36500167846678977,1.1350002288818288,3.837501525878899,2.1825008392333913,-1.8849983215332102,2,,-3.347834740351016,31.60000038146973,1.0184371330328383,31.415000915527344,-1.3000006357831289,30.72500038146973,
6236,2024-08-01,31.10000038146973,32.439998626708984,30.86000061035156,32.345001220703125,4288979.0,-0.029641150646028902,1.202094501103878,2.766663840969815,25.906239565585494,33.130530840460395,1.1910148574889767,3.092508535553886,4.5562024486572135,2.867917239820894,14.619073302938961,1.5799980163574254,-1.3242146343824004,-2.5979994773864696,-6.445738681899368,1.2497397271264283,-4.521869079642922,-0.6741298751300207,1.7187916740724027,39.07818833145532,11.043039561332847,1.9238696022564492,8,1.2199993133544886,2.0849990844726527,4.600000381469723,3.132499694824215,-0.9349994659423864,3,,-1.0952340585282785,32.049999237060554,-3.347834740351016,31.60000038146973,1.0184371330328383,31.415000915527344,
6237,2024-08-02,29.53000068664551,30.229999542236328,29.104999542236328,29.920000076293945,6632170.0,-0.050482304680602774,1.2277264744207128,0.31325231064789866,23.15335265783915,30.09790372804583,2.460056432512925,4.395632590698735,5.97913366599791,4.39754729212741,16.19925534610347,1.995000839233402,-1.689581128785278,-3.8554992675781214,-7.995384454650395,0.28438591949415226,-5.925441861114255,-1.7855566740419846,3.0899982452392614,12.091073064217234,-10.708114998242472,2.069942593536136,8,1.947498321533196,3.1524982452392543,5.9537496566772425,4.702499389648434,0.6350002288818324,4,,1.202094501103878,31.10000038146973,-1.0952340585282785,32.049999237060554,-3.347834740351016,31.60000038146973,
6238,2024-08-05,29.92499923706055,30.47500038146973,27.79999923706055,28.0,8435325.0,0.0133761781656061,-1.3010754981664918,-4.9359032043507725,26.8324528904823,28.624235430693204,1.5570499577920742,3.737006557189286,5.437012327912914,3.9639065112246747,18.021581963428396,2.6750011444091797,-1.9979736327302362,-3.171500587463374,-7.434761983642087,1.091760808715339,-5.303131285552734,-1.0398698893740175,2.514999389648434,44.08713972081476,20.630871388515903,2.131630698089357,8,0.6424999237060511,2.1049995422363246,5.398751258850094,4.307500839233395,0.24000167846679332,0,,1.2277264744207128,29.53000068664551,1.202094501103878,31.10000038146973,-1.0952340585282785,32.049999237060554,
6239,2024-08-06,29.73500061035156,30.32500076293945,29.2450008392334,30.0,5633198.0,-0.006349160619983807,1.3606532089284777,-0.13766207515650333,27.10444741012431,27.622419108747106,1.3680996872283835,3.70381201663837,5.467393530079381,4.1286950162177085,20.159259447081325,1.0799999237060511,-2.1470024823311107,-3.099249267578127,-7.517149324063322,1.318650788907071,-5.3081992958207245,-0.8902992393355298,1.9625981140136766,40.14525924905842,15.232904116476476,2.2089500282425987,8,0.4749984741211044,2.294998168945316,5.4212503433227575,4.497499465942386,0.4300003051757848,1,,-1.3010754981664918,29.92499923706055,1.2277264744207128,29.53000068664551,1.202094501103878,31.10000038146973,
6240,2024-08-07,30.3700008392334,30.82999992370605,29.565000534057614,29.90999984741211,3729501.0,0.02135531245493838,-1.1999996682870706,-1.7358567973743073,32.21884407856329,28.614924060829786,0.430329659301961,2.8175040184638362,4.716193972368217,3.50457407364852,22.229716545184232,1.2649993896484375,-2.4735431741605822,-2.2129990577697782,-6.589065377205429,2.163067261665873,-4.401032217487604,-0.024965898051952706,0.703981967163088,55.38797284987517,28.73317188792464,2.188033159717825,8,-0.16000175476073508,1.6599979400634766,4.606249809265137,3.862499237060547,-0.2049999237060547,2,,1.3606532089284777,29.73500061035156,-1.3010754981664918,29.92499923706055,1.2277264744207128,29.53000068664551,
6241,2024-08-08,30.31999969482422,30.35000038146973,29.72500038146973,29.88500022888184,3690718.0,-0.0016463991777235787,1.5252482438935686,0.9456489739730324,36.3725509262238,29.842751022081508,0.508748366572199,2.60905421322515,4.64637421866081,3.5638371529968396,24.318302081438066,0.6450004577636683,-2.637015554243085,-2.014000225067136,-6.305027774234219,2.2770273240999472,-4.159513999650677,0.1315135495164057,0.5100002288818324,83.16831309215144,51.252655315481505,2.145513774583542,8,-0.1100006103515554,1.7099990844726562,4.64375114440918,3.9125003814697266,-0.154998779296875,3,,-1.1999996682870706,30.3700008392334,1.3606532089284777,29.73500061035156,-1.3010754981664918,29.92499923706055,
6242,2024-08-09,30.165000915527344,30.795000076293945,30.09000015258789,30.54999923706055,2641825.0,-0.0051120969939632,-1.6355144851583279,-0.8850546993181923,28.123308245857316,29.381728012109217,0.6436434617548308,2.4219774051714253,4.6856623585043025,3.7382280742329854,26.678586211973542,0.7049999237060547,-2.742953385908777,-1.8729990959167466,-5.8820310256278105,2.1360328337943173,-3.877515060772275,0.13151686893878534,-2.3650016784667933,78.0528429874739,45.70572444031201,2.004515964855531,8,0.044998168945319605,1.8649978637695312,4.88124942779541,4.067499160766602,0.0,4,,1.5252482438935686,30.31999969482422,-1.1999996682870706,30.3700008392334,1.3606532089284777,29.73500061035156,